{"ticker": "XPOF", "overview": {"cik": "1802156", "ticker": "XPOF", "name": "Xponential Fitness, Inc.", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "sic": "7990", "announcements": [{"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000100", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-13", "title": "Form 8-A12B", "accession": "0001193125-26-419698", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419697", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-07", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002760", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002688", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385205", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000097", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-25", "title": "Form SCHEDULE 13D", "accession": "0001193805-26-001136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001802156-26-000095", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338374", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003134", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000074", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-01", "title": "Form SCHEDULE 13G", "accession": "0001723643-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239248", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228001", "price_sensitive": true}]}, "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": "XPOF", "has_prices": true, "as_of": "2026-07-24", "last": 6.32, "prev_close": 6.03, "change": 0.29000000000000004, "change_pct": 0.04809286898839138, "session_volume": 410321.0, "vwap_5": 6.244698051820739, "vwap_20": 6.684103029684995, "vwap_60": 6.133269662397676, "vwap_250": 6.999098543950494, "high_52w": 9.0, "low_52w": 4.26, "avg_volume_20": 651623.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002888", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 9.9% activist stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-002888-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0000921895-26-002831", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 9.9% activist stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-002831-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001802156-26-000104", "src": "INSIDERS", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Rachel H. Lee", "who_key": "Lee Rachel H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on XPOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802156/000180215626000104/0001802156-26-000104-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46966}, {"id": "0001802156-26-000102", "src": "INSIDERS", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Mark Grabowski", "who_key": "Grabowski Mark", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on XPOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870551/000180215626000102/0001802156-26-000102-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46966}, {"id": "0001802156-26-000100", "src": "INSIDERS", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Haughey Nicole Parent", "who_key": "Parent Haughey Nicole", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on XPOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802156/000180215626000100/0001802156-26-000100-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46966}, {"id": "13DG-0001193805-26-001136", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Fund 1 Investments, LLC takes a 9.9% activist stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0001193805-26-001136-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001802156-26-000097", "src": "INSIDERS", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Michael Nuzzo", "who_key": "Nuzzo Michael", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 111771.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on XPOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802156/000180215626000097/0001802156-26-000097-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "13DG-0002012383-26-003134", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003134-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001723643-26-000006", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Shay Capital LLC", "who_key": "Shay Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Shay Capital LLC takes a 5.2% passive stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1723643/0001723643-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-22", "mins": 237046}, {"id": "13DG-0002060757-26-000029", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Voss Capital, LP", "who_key": "Voss Capital, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Voss Capital, LP moves to a 1.8% activist stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1730145/0002060757-26-000029-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "13DG-0002012383-26-001730", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in XPOF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001730-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002888", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 9.9% activist stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-002888-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0000921895-26-002831", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 9.9% activist stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-002831-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "13DG-0001193805-26-001136", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Fund 1 Investments, LLC takes a 9.9% activist stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0001193805-26-001136-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "13DG-0002012383-26-003134", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003134-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001723643-26-000006", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Shay Capital LLC", "who_key": "Shay Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Shay Capital LLC takes a 5.2% passive stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1723643/0001723643-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-22", "mins": 237046}, {"id": "13DG-0002060757-26-000029", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, Inc.", "who": "Voss Capital, LP", "who_key": "Voss Capital, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Voss Capital, LP moves to a 1.8% activist stake in XPOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1730145/0002060757-26-000029-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "13DG-0002012383-26-001730", "src": "13DG", "ticker": "XPOF", "cik": "1802156", "company": "Xponential Fitness, Inc.", "company_raw": "Xponential Fitness, 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in XPOF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001730-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "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": "Xponential Fitness, Inc. Class A Common Stock", "new_value": "Xponential Fitness, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001802156", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001802156", "applied": 1, "detected_at": "2026-10-28T17:07:43.402361"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000100", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-13", "title": "Form 8-A12B", "accession": "0001193125-26-419698", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419697", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-07", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002760", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002688", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385205", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000097", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-25", "title": "Form SCHEDULE 13D", "accession": "0001193805-26-001136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001802156-26-000095", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338374", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003134", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000074", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-01", "title": "Form SCHEDULE 13G", "accession": "0001723643-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001802156-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239248", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228001", "price_sensitive": true}], "performance": {"ticker": "XPOF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 12.11, "volume": 195697.0}, {"date": "2021-07-28", "close": 11.95, "volume": 157920.0}, {"date": "2021-07-29", "close": 11.7, "volume": 157002.0}, {"date": "2021-07-30", "close": 11.72, "volume": 81200.0}, {"date": "2021-08-02", "close": 11.6, "volume": 103887.0}, {"date": "2021-08-03", "close": 11.5, "volume": 49008.0}, {"date": "2021-08-04", "close": 11.5, "volume": 103964.0}, {"date": "2021-08-05", "close": 12.09, "volume": 151159.0}, {"date": "2021-08-06", "close": 11.98, "volume": 62285.0}, {"date": "2021-08-09", "close": 11.98, "volume": 85521.0}, {"date": "2021-08-10", "close": 11.99, "volume": 34567.0}, {"date": "2021-08-11", "close": 11.85, "volume": 37790.0}, {"date": "2021-08-12", "close": 11.94, "volume": 18964.0}, {"date": "2021-08-13", "close": 11.77, "volume": 160302.0}, {"date": "2021-08-16", "close": 11.8, "volume": 91243.0}, {"date": "2021-08-17", "close": 11.24, "volume": 380770.0}, {"date": "2021-08-18", "close": 11.91, "volume": 262493.0}, {"date": "2021-08-19", "close": 12.0, "volume": 600377.0}, {"date": "2021-08-20", "close": 12.0, "volume": 265154.0}, {"date": "2021-08-23", "close": 11.53, "volume": 168306.0}, {"date": "2021-08-24", "close": 11.87, "volume": 95186.0}, {"date": "2021-08-25", "close": 11.39, "volume": 330997.0}, {"date": "2021-08-26", "close": 11.14, "volume": 123420.0}, {"date": "2021-08-27", "close": 11.95, "volume": 136063.0}, {"date": "2021-08-30", "close": 11.44, "volume": 222469.0}, {"date": "2021-08-31", "close": 10.8, "volume": 158573.0}, {"date": "2021-09-01", "close": 11.7, "volume": 208835.0}, {"date": "2021-09-02", "close": 11.8, "volume": 74955.0}, {"date": "2021-09-03", "close": 11.85, "volume": 90457.0}, {"date": "2021-09-07", "close": 10.86, "volume": 140561.0}, {"date": "2021-09-08", "close": 10.81, "volume": 64397.0}, {"date": "2021-09-09", "close": 10.7, "volume": 98250.0}, {"date": "2021-09-10", "close": 10.78, "volume": 101501.0}, {"date": "2021-09-13", "close": 10.45, "volume": 109761.0}, {"date": "2021-09-14", "close": 10.83, "volume": 200240.0}, {"date": "2021-09-15", "close": 11.62, "volume": 204598.0}, {"date": "2021-09-16", "close": 12.19, "volume": 275372.0}, {"date": "2021-09-17", "close": 11.21, "volume": 1198294.0}, {"date": "2021-09-20", "close": 10.15, "volume": 403552.0}, {"date": "2021-09-21", "close": 10.34, "volume": 169486.0}, {"date": "2021-09-22", "close": 11.16, "volume": 263608.0}, {"date": "2021-09-23", "close": 11.54, "volume": 57037.0}, {"date": "2021-09-24", "close": 11.84, "volume": 51880.0}, {"date": "2021-09-27", "close": 12.14, "volume": 104346.0}, {"date": "2021-09-28", "close": 12.4, "volume": 169982.0}, {"date": "2021-09-29", "close": 12.72, "volume": 225721.0}, {"date": "2021-09-30", "close": 12.69, "volume": 167282.0}, {"date": "2021-10-01", "close": 13.28, "volume": 135401.0}, {"date": "2021-10-04", "close": 13.37, "volume": 231347.0}, {"date": "2021-10-05", "close": 12.89, "volume": 152694.0}, {"date": "2021-10-06", "close": 12.33, "volume": 254466.0}, {"date": "2021-10-07", "close": 12.81, "volume": 443349.0}, {"date": "2021-10-08", "close": 13.93, "volume": 420882.0}, {"date": "2021-10-11", "close": 13.98, "volume": 108847.0}, {"date": "2021-10-12", "close": 13.59, "volume": 102212.0}, {"date": "2021-10-13", "close": 13.69, "volume": 344854.0}, {"date": "2021-10-14", "close": 16.54, "volume": 747679.0}, {"date": "2021-10-15", "close": 15.87, "volume": 785958.0}, {"date": "2021-10-18", "close": 15.47, "volume": 2596144.0}, {"date": "2021-10-19", "close": 15.95, "volume": 218117.0}, {"date": "2021-10-20", "close": 16.12, "volume": 128648.0}, {"date": "2021-10-21", "close": 16.18, "volume": 194002.0}, {"date": "2021-10-22", "close": 16.11, "volume": 113961.0}, {"date": "2021-10-25", "close": 15.11, "volume": 195885.0}, {"date": "2021-10-26", "close": 15.98, "volume": 173858.0}, {"date": "2021-10-27", "close": 15.51, "volume": 86724.0}, {"date": "2021-10-28", "close": 15.94, "volume": 127997.0}, {"date": "2021-10-29", "close": 16.9, "volume": 133568.0}, {"date": "2021-11-01", "close": 17.1, "volume": 113702.0}, {"date": "2021-11-02", "close": 16.6, "volume": 64052.0}, {"date": "2021-11-03", "close": 17.89, "volume": 151413.0}, {"date": "2021-11-04", "close": 17.2, "volume": 936740.0}, {"date": "2021-11-05", "close": 18.56, "volume": 569005.0}, {"date": "2021-11-08", "close": 19.66, "volume": 211985.0}, {"date": "2021-11-09", "close": 18.8, "volume": 168474.0}, {"date": "2021-11-10", "close": 18.95, "volume": 153964.0}, {"date": "2021-11-11", "close": 19.53, "volume": 245401.0}, {"date": "2021-11-12", "close": 23.6, "volume": 1492942.0}, {"date": "2021-11-15", "close": 23.1, "volume": 226340.0}, {"date": "2021-11-16", "close": 23.16, "volume": 184991.0}, {"date": "2021-11-17", "close": 22.6, "volume": 74878.0}, {"date": "2021-11-18", "close": 22.56, "volume": 187348.0}, {"date": "2021-11-19", "close": 22.57, "volume": 106493.0}, {"date": "2021-11-22", "close": 21.79, "volume": 115488.0}, {"date": "2021-11-23", "close": 21.84, "volume": 104333.0}, {"date": "2021-11-24", "close": 21.82, "volume": 42982.0}, {"date": "2021-11-26", "close": 19.69, "volume": 125037.0}, {"date": "2021-11-29", "close": 20.1, "volume": 152394.0}, {"date": "2021-11-30", "close": 19.45, "volume": 89555.0}, {"date": "2021-12-01", "close": 18.76, "volume": 76193.0}, {"date": "2021-12-02", "close": 20.27, "volume": 101630.0}, {"date": "2021-12-03", "close": 20.31, "volume": 334938.0}, {"date": "2021-12-06", "close": 21.65, "volume": 238356.0}, {"date": "2021-12-07", "close": 23.09, "volume": 392346.0}, {"date": "2021-12-08", "close": 24.18, "volume": 127718.0}, {"date": "2021-12-09", "close": 22.74, "volume": 80686.0}, {"date": "2021-12-10", "close": 22.02, "volume": 96231.0}, {"date": "2021-12-13", "close": 20.03, "volume": 94424.0}, {"date": "2021-12-14", "close": 19.3, "volume": 77254.0}, {"date": "2021-12-15", "close": 19.15, "volume": 153438.0}, {"date": "2021-12-16", "close": 18.14, "volume": 225094.0}, {"date": "2021-12-17", "close": 19.38, "volume": 320037.0}, {"date": "2021-12-20", "close": 18.5, "volume": 164538.0}, {"date": "2021-12-21", "close": 19.2, "volume": 105293.0}, {"date": "2021-12-22", "close": 20.02, "volume": 115223.0}, {"date": "2021-12-23", "close": 20.57, "volume": 100919.0}, {"date": "2021-12-27", "close": 20.97, "volume": 40757.0}, {"date": "2021-12-28", "close": 20.68, "volume": 70121.0}, {"date": "2021-12-29", "close": 20.15, "volume": 50409.0}, {"date": "2021-12-30", "close": 20.31, "volume": 62797.0}, {"date": "2021-12-31", "close": 20.44, "volume": 52574.0}, {"date": "2022-01-03", "close": 20.82, "volume": 76158.0}, {"date": "2022-01-04", "close": 20.74, "volume": 95506.0}, {"date": "2022-01-05", "close": 19.3, "volume": 118830.0}, {"date": "2022-01-06", "close": 18.47, "volume": 261012.0}, {"date": "2022-01-07", "close": 17.66, "volume": 238156.0}, {"date": "2022-01-10", "close": 17.02, "volume": 146235.0}, {"date": "2022-01-11", "close": 16.75, "volume": 274834.0}, {"date": "2022-01-12", "close": 16.48, "volume": 298793.0}, {"date": "2022-01-13", "close": 15.56, "volume": 167869.0}, {"date": "2022-01-14", "close": 14.32, "volume": 565961.0}, {"date": "2022-01-18", "close": 13.68, "volume": 417078.0}, {"date": "2022-01-19", "close": 15.1, "volume": 530642.0}, {"date": "2022-01-20", "close": 16.02, "volume": 279548.0}, {"date": "2022-01-21", "close": 15.83, "volume": 144808.0}, {"date": "2022-01-24", "close": 17.06, "volume": 178252.0}, {"date": "2022-01-25", "close": 16.35, "volume": 178553.0}, {"date": "2022-01-26", "close": 16.43, "volume": 120628.0}, {"date": "2022-01-27", "close": 15.9, "volume": 140990.0}, {"date": "2022-01-28", "close": 16.99, "volume": 97751.0}, {"date": "2022-01-31", "close": 17.46, "volume": 136099.0}, {"date": "2022-02-01", "close": 17.47, "volume": 83594.0}, {"date": "2022-02-02", "close": 17.59, "volume": 75399.0}, {"date": "2022-02-03", "close": 17.5, "volume": 114879.0}, {"date": "2022-02-04", "close": 18.43, "volume": 162686.0}, {"date": "2022-02-07", "close": 18.08, "volume": 128678.0}, {"date": "2022-02-08", "close": 19.21, "volume": 108812.0}, {"date": "2022-02-09", "close": 19.7, "volume": 69322.0}, {"date": "2022-02-10", "close": 19.27, "volume": 87026.0}, {"date": "2022-02-11", "close": 19.31, "volume": 143742.0}, {"date": "2022-02-14", "close": 19.32, "volume": 113067.0}, {"date": "2022-02-15", "close": 21.52, "volume": 311686.0}, {"date": "2022-02-16", "close": 20.11, "volume": 107445.0}, {"date": "2022-02-17", "close": 19.49, "volume": 73700.0}, {"date": "2022-02-18", "close": 19.91, "volume": 70616.0}, {"date": "2022-02-22", "close": 20.97, "volume": 207266.0}, {"date": "2022-02-23", "close": 19.66, "volume": 129367.0}, {"date": "2022-02-24", "close": 20.69, "volume": 162316.0}, {"date": "2022-02-25", "close": 21.25, "volume": 74397.0}, {"date": "2022-02-28", "close": 20.94, "volume": 227097.0}, {"date": "2022-03-01", "close": 19.58, "volume": 60954.0}, {"date": "2022-03-02", "close": 21.04, "volume": 72914.0}, {"date": "2022-03-03", "close": 20.49, "volume": 109403.0}, {"date": "2022-03-04", "close": 19.54, "volume": 95092.0}, {"date": "2022-03-07", "close": 18.02, "volume": 313736.0}, {"date": "2022-03-08", "close": 19.4, "volume": 176187.0}, {"date": "2022-03-09", "close": 19.92, "volume": 76393.0}, {"date": "2022-03-10", "close": 20.01, "volume": 72140.0}, {"date": "2022-03-11", "close": 19.85, "volume": 74979.0}, {"date": "2022-03-14", "close": 20.02, "volume": 178295.0}, {"date": "2022-03-15", "close": 20.93, "volume": 149747.0}, {"date": "2022-03-16", "close": 24.23, "volume": 398495.0}, {"date": "2022-03-17", "close": 23.27, "volume": 264786.0}, {"date": "2022-03-18", "close": 22.72, "volume": 585252.0}, {"date": "2022-03-21", "close": 23.35, "volume": 237264.0}, {"date": "2022-03-22", "close": 22.16, "volume": 259265.0}, {"date": "2022-03-23", "close": 22.2, "volume": 230417.0}, {"date": "2022-03-24", "close": 23.36, "volume": 466513.0}, {"date": "2022-03-25", "close": 23.68, "volume": 339316.0}, {"date": "2022-03-28", "close": 26.0, "volume": 678825.0}, {"date": "2022-03-29", "close": 25.55, "volume": 277382.0}, {"date": "2022-03-30", "close": 24.04, "volume": 238730.0}, {"date": "2022-03-31", "close": 23.44, "volume": 99668.0}, {"date": "2022-04-01", "close": 23.66, "volume": 192178.0}, {"date": "2022-04-04", "close": 23.63, "volume": 184277.0}, {"date": "2022-04-05", "close": 21.02, "volume": 1094922.0}, {"date": "2022-04-06", "close": 20.61, "volume": 669516.0}, {"date": "2022-04-07", "close": 22.0, "volume": 3365786.0}, {"date": "2022-04-08", "close": 22.47, "volume": 550322.0}, {"date": "2022-04-11", "close": 22.55, "volume": 383568.0}, {"date": "2022-04-12", "close": 22.37, "volume": 362499.0}, {"date": "2022-04-13", "close": 22.5, "volume": 470307.0}, {"date": "2022-04-14", "close": 22.27, "volume": 343758.0}, {"date": "2022-04-18", "close": 22.81, "volume": 406577.0}, {"date": "2022-04-19", "close": 22.46, "volume": 531631.0}, {"date": "2022-04-20", "close": 24.12, "volume": 837607.0}, {"date": "2022-04-21", "close": 24.55, "volume": 658363.0}, {"date": "2022-04-22", "close": 23.5, "volume": 371757.0}, {"date": "2022-04-25", "close": 23.45, "volume": 301785.0}, {"date": "2022-04-26", "close": 21.31, "volume": 271340.0}, {"date": "2022-04-27", "close": 21.15, "volume": 217529.0}, {"date": "2022-04-28", "close": 21.77, "volume": 262030.0}, {"date": "2022-04-29", "close": 20.72, "volume": 160697.0}, {"date": "2022-05-02", "close": 21.26, "volume": 182837.0}, {"date": "2022-05-03", "close": 21.39, "volume": 129151.0}, {"date": "2022-05-04", "close": 21.2, "volume": 286607.0}, {"date": "2022-05-05", "close": 18.35, "volume": 491799.0}, {"date": "2022-05-06", "close": 17.12, "volume": 521850.0}, {"date": "2022-05-09", "close": 16.25, "volume": 273520.0}, {"date": "2022-05-10", "close": 16.18, "volume": 161787.0}, {"date": "2022-05-11", "close": 15.95, "volume": 211017.0}, {"date": "2022-05-12", "close": 16.63, "volume": 580542.0}, {"date": "2022-05-13", "close": 14.37, "volume": 1741589.0}, {"date": "2022-05-16", "close": 14.9, "volume": 524500.0}, {"date": "2022-05-17", "close": 16.25, "volume": 318789.0}, {"date": "2022-05-18", "close": 16.4, "volume": 558652.0}, {"date": "2022-05-19", "close": 16.46, "volume": 348776.0}, {"date": "2022-05-20", "close": 15.67, "volume": 555218.0}, {"date": "2022-05-23", "close": 16.39, "volume": 284457.0}, {"date": "2022-05-24", "close": 15.2, "volume": 388158.0}, {"date": "2022-05-25", "close": 16.32, "volume": 265777.0}, {"date": "2022-05-26", "close": 17.1, "volume": 209242.0}, {"date": "2022-05-27", "close": 18.46, "volume": 156361.0}, {"date": "2022-05-31", "close": 18.88, "volume": 193131.0}, {"date": "2022-06-01", "close": 18.06, "volume": 226792.0}, {"date": "2022-06-02", "close": 18.69, "volume": 198198.0}, {"date": "2022-06-03", "close": 18.53, "volume": 90149.0}, {"date": "2022-06-06", "close": 17.13, "volume": 191440.0}, {"date": "2022-06-07", "close": 16.63, "volume": 301622.0}, {"date": "2022-06-08", "close": 16.76, "volume": 160246.0}, {"date": "2022-06-09", "close": 16.53, "volume": 123596.0}, {"date": "2022-06-10", "close": 15.62, "volume": 130264.0}, {"date": "2022-06-13", "close": 14.77, "volume": 160428.0}, {"date": "2022-06-14", "close": 14.01, "volume": 458002.0}, {"date": "2022-06-15", "close": 14.45, "volume": 278568.0}, {"date": "2022-06-16", "close": 13.17, "volume": 186835.0}, {"date": "2022-06-17", "close": 12.79, "volume": 482755.0}, {"date": "2022-06-21", "close": 12.84, "volume": 268614.0}, {"date": "2022-06-22", "close": 11.76, "volume": 394993.0}, {"date": "2022-06-23", "close": 11.83, "volume": 638071.0}, {"date": "2022-06-24", "close": 12.48, "volume": 1068959.0}, {"date": "2022-06-27", "close": 12.96, "volume": 240104.0}, {"date": "2022-06-28", "close": 12.91, "volume": 294336.0}, {"date": "2022-06-29", "close": 12.43, "volume": 173827.0}, {"date": "2022-06-30", "close": 12.56, "volume": 195012.0}, {"date": "2022-07-01", "close": 12.94, "volume": 131391.0}, {"date": "2022-07-05", "close": 13.16, "volume": 261015.0}, {"date": "2022-07-06", "close": 13.01, "volume": 178497.0}, {"date": "2022-07-07", "close": 13.58, "volume": 159400.0}, {"date": "2022-07-08", "close": 13.71, "volume": 111148.0}, {"date": "2022-07-11", "close": 13.01, "volume": 122503.0}, {"date": "2022-07-12", "close": 13.02, "volume": 83619.0}, {"date": "2022-07-13", "close": 13.18, "volume": 109976.0}, {"date": "2022-07-14", "close": 13.23, "volume": 222761.0}, {"date": "2022-07-15", "close": 13.72, "volume": 95959.0}, {"date": "2022-07-18", "close": 13.57, "volume": 117787.0}, {"date": "2022-07-19", "close": 14.09, "volume": 125984.0}, {"date": "2022-07-20", "close": 14.13, "volume": 101895.0}, {"date": "2022-07-21", "close": 13.88, "volume": 106418.0}, {"date": "2022-07-22", "close": 13.25, "volume": 136308.0}, {"date": "2022-07-25", "close": 12.98, "volume": 135067.0}, {"date": "2022-07-26", "close": 12.43, "volume": 77734.0}, {"date": "2022-07-27", "close": 13.44, "volume": 211551.0}, {"date": "2022-07-28", "close": 14.35, "volume": 107087.0}, {"date": "2022-07-29", "close": 14.84, "volume": 152676.0}, {"date": "2022-08-01", "close": 14.64, "volume": 116601.0}, {"date": "2022-08-02", "close": 15.26, "volume": 69959.0}, {"date": "2022-08-03", "close": 16.03, "volume": 81571.0}, {"date": "2022-08-04", "close": 16.54, "volume": 75461.0}, {"date": "2022-08-05", "close": 15.8, "volume": 72941.0}, {"date": "2022-08-08", "close": 15.96, "volume": 100633.0}, {"date": "2022-08-09", "close": 15.58, "volume": 101632.0}, {"date": "2022-08-10", "close": 16.17, "volume": 151631.0}, {"date": "2022-08-11", "close": 16.29, "volume": 92608.0}, {"date": "2022-08-12", "close": 19.3, "volume": 903079.0}, {"date": "2022-08-15", "close": 19.9, "volume": 354899.0}, {"date": "2022-08-16", "close": 20.48, "volume": 309696.0}, {"date": "2022-08-17", "close": 20.09, "volume": 290343.0}, {"date": "2022-08-18", "close": 19.42, "volume": 111446.0}, {"date": "2022-08-19", "close": 18.55, "volume": 109130.0}, {"date": "2022-08-22", "close": 18.19, "volume": 143296.0}, {"date": "2022-08-23", "close": 18.41, "volume": 122778.0}, {"date": "2022-08-24", "close": 19.09, "volume": 87410.0}, {"date": "2022-08-25", "close": 18.95, "volume": 73327.0}, {"date": "2022-08-26", "close": 18.41, "volume": 39976.0}, {"date": "2022-08-29", "close": 18.65, "volume": 72699.0}, {"date": "2022-08-30", "close": 18.5, "volume": 62773.0}, {"date": "2022-08-31", "close": 18.33, "volume": 52096.0}, {"date": "2022-09-01", "close": 18.77, "volume": 164426.0}, {"date": "2022-09-02", "close": 18.8, "volume": 150864.0}, {"date": "2022-09-06", "close": 19.31, "volume": 178991.0}, {"date": "2022-09-07", "close": 19.84, "volume": 115037.0}, {"date": "2022-09-08", "close": 19.8, "volume": 73495.0}, {"date": "2022-09-09", "close": 19.89, "volume": 78692.0}, {"date": "2022-09-12", "close": 19.99, "volume": 129439.0}, {"date": "2022-09-13", "close": 19.78, "volume": 228241.0}, {"date": "2022-09-14", "close": 20.02, "volume": 217363.0}, {"date": "2022-09-15", "close": 19.88, "volume": 230469.0}, {"date": "2022-09-16", "close": 19.03, "volume": 473477.0}, {"date": "2022-09-19", "close": 18.84, "volume": 87756.0}, {"date": "2022-09-20", "close": 19.32, "volume": 105170.0}, {"date": "2022-09-21", "close": 19.63, "volume": 232721.0}, {"date": "2022-09-22", "close": 18.94, "volume": 198930.0}, {"date": "2022-09-23", "close": 17.34, "volume": 179429.0}, {"date": "2022-09-26", "close": 17.59, "volume": 96215.0}, {"date": "2022-09-27", "close": 18.24, "volume": 157089.0}, {"date": "2022-09-28", "close": 18.71, "volume": 252622.0}, {"date": "2022-09-29", "close": 17.88, "volume": 159442.0}, {"date": "2022-09-30", "close": 18.26, "volume": 98958.0}, {"date": "2022-10-03", "close": 19.09, "volume": 158905.0}, {"date": "2022-10-04", "close": 20.02, "volume": 494665.0}, {"date": "2022-10-05", "close": 19.23, "volume": 145057.0}, {"date": "2022-10-06", "close": 19.53, "volume": 94666.0}, {"date": "2022-10-07", "close": 19.8, "volume": 154568.0}, {"date": "2022-10-10", "close": 19.31, "volume": 195200.0}, {"date": "2022-10-11", "close": 18.81, "volume": 150224.0}, {"date": "2022-10-12", "close": 18.86, "volume": 117102.0}, {"date": "2022-10-13", "close": 19.2, "volume": 152629.0}, {"date": "2022-10-14", "close": 18.31, "volume": 136154.0}, {"date": "2022-10-17", "close": 19.03, "volume": 112286.0}, {"date": "2022-10-18", "close": 19.19, "volume": 100101.0}, {"date": "2022-10-19", "close": 19.18, "volume": 132811.0}, {"date": "2022-10-20", "close": 19.14, "volume": 103029.0}, {"date": "2022-10-21", "close": 19.47, "volume": 105368.0}, {"date": "2022-10-24", "close": 19.67, "volume": 71810.0}, {"date": "2022-10-25", "close": 20.01, "volume": 150663.0}, {"date": "2022-10-26", "close": 19.99, "volume": 255135.0}, {"date": "2022-10-27", "close": 20.1, "volume": 82344.0}, {"date": "2022-10-28", "close": 19.6, "volume": 276459.0}, {"date": "2022-10-31", "close": 19.35, "volume": 340780.0}, {"date": "2022-11-01", "close": 19.06, "volume": 174499.0}, {"date": "2022-11-02", "close": 18.04, "volume": 221884.0}, {"date": "2022-11-03", "close": 17.5, "volume": 219166.0}, {"date": "2022-11-04", "close": 17.52, "volume": 271610.0}, {"date": "2022-11-07", "close": 17.6, "volume": 375004.0}, {"date": "2022-11-08", "close": 18.41, "volume": 424090.0}, {"date": "2022-11-09", "close": 18.01, "volume": 228001.0}, {"date": "2022-11-10", "close": 19.89, "volume": 410733.0}, {"date": "2022-11-11", "close": 20.75, "volume": 599504.0}, {"date": "2022-11-14", "close": 21.71, "volume": 488700.0}, {"date": "2022-11-15", "close": 21.95, "volume": 310026.0}, {"date": "2022-11-16", "close": 21.48, "volume": 178149.0}, {"date": "2022-11-17", "close": 22.16, "volume": 327655.0}, {"date": "2022-11-18", "close": 21.47, "volume": 191025.0}, {"date": "2022-11-21", "close": 21.64, "volume": 162624.0}, {"date": "2022-11-22", "close": 21.27, "volume": 108386.0}, {"date": "2022-11-23", "close": 21.42, "volume": 87617.0}, {"date": "2022-11-25", "close": 21.87, "volume": 57892.0}, {"date": "2022-11-28", "close": 21.49, "volume": 120230.0}, {"date": "2022-11-29", "close": 21.59, "volume": 120440.0}, {"date": "2022-11-30", "close": 22.14, "volume": 505711.0}, {"date": "2022-12-01", "close": 21.97, "volume": 151913.0}, {"date": "2022-12-02", "close": 22.35, "volume": 288043.0}, {"date": "2022-12-05", "close": 22.47, "volume": 441216.0}, {"date": "2022-12-06", "close": 22.25, "volume": 204665.0}, {"date": "2022-12-07", "close": 22.0, "volume": 128506.0}, {"date": "2022-12-08", "close": 22.06, "volume": 249670.0}, {"date": "2022-12-09", "close": 21.99, "volume": 180283.0}, {"date": "2022-12-12", "close": 21.96, "volume": 180181.0}, {"date": "2022-12-13", "close": 22.4, "volume": 362918.0}, {"date": "2022-12-14", "close": 22.17, "volume": 274457.0}, {"date": "2022-12-15", "close": 21.74, "volume": 133574.0}, {"date": "2022-12-16", "close": 21.83, "volume": 282296.0}, {"date": "2022-12-19", "close": 20.94, "volume": 136862.0}, {"date": "2022-12-20", "close": 21.25, "volume": 116966.0}, {"date": "2022-12-21", "close": 22.52, "volume": 371624.0}, {"date": "2022-12-22", "close": 21.8, "volume": 135738.0}, {"date": "2022-12-23", "close": 22.86, "volume": 102091.0}, {"date": "2022-12-27", "close": 22.54, "volume": 129002.0}, {"date": "2022-12-28", "close": 22.21, "volume": 158835.0}, {"date": "2022-12-29", "close": 22.77, "volume": 313940.0}, {"date": "2022-12-30", "close": 22.93, "volume": 236226.0}, {"date": "2023-01-03", "close": 22.68, "volume": 230155.0}, {"date": "2023-01-04", "close": 22.37, "volume": 176013.0}, {"date": "2023-01-05", "close": 23.31, "volume": 273997.0}, {"date": "2023-01-06", "close": 24.69, "volume": 632101.0}, {"date": "2023-01-09", "close": 26.24, "volume": 902675.0}, {"date": "2023-01-10", "close": 26.12, "volume": 364789.0}, {"date": "2023-01-11", "close": 26.24, "volume": 256308.0}, {"date": "2023-01-12", "close": 25.63, "volume": 217464.0}, {"date": "2023-01-13", "close": 24.58, "volume": 345038.0}, {"date": "2023-01-17", "close": 25.05, "volume": 209082.0}, {"date": "2023-01-18", "close": 25.38, "volume": 268400.0}, {"date": "2023-01-19", "close": 25.66, "volume": 171360.0}, {"date": "2023-01-20", "close": 25.64, "volume": 146065.0}, {"date": "2023-01-23", "close": 23.83, "volume": 440379.0}, {"date": "2023-01-24", "close": 23.82, "volume": 301395.0}, {"date": "2023-01-25", "close": 24.82, "volume": 215705.0}, {"date": "2023-01-26", "close": 25.49, "volume": 134609.0}, {"date": "2023-01-27", "close": 27.16, "volume": 457493.0}, {"date": "2023-01-30", "close": 26.58, "volume": 341633.0}, {"date": "2023-01-31", "close": 27.48, "volume": 277097.0}, {"date": "2023-02-01", "close": 27.84, "volume": 214071.0}, {"date": "2023-02-02", "close": 27.85, "volume": 182515.0}, {"date": "2023-02-03", "close": 27.71, "volume": 156734.0}, {"date": "2023-02-06", "close": 27.96, "volume": 159915.0}, {"date": "2023-02-07", "close": 27.84, "volume": 130711.0}, {"date": "2023-02-08", "close": 24.08, "volume": 3079225.0}, {"date": "2023-02-09", "close": 23.76, "volume": 1010939.0}, {"date": "2023-02-10", "close": 24.08, "volume": 973945.0}, {"date": "2023-02-13", "close": 24.69, "volume": 863827.0}, {"date": "2023-02-14", "close": 24.81, "volume": 654893.0}, {"date": "2023-02-15", "close": 26.01, "volume": 1293056.0}, {"date": "2023-02-16", "close": 25.83, "volume": 518424.0}, {"date": "2023-02-17", "close": 26.24, "volume": 411905.0}, {"date": "2023-02-21", "close": 24.9, "volume": 523819.0}, {"date": "2023-02-22", "close": 24.68, "volume": 609906.0}, {"date": "2023-02-23", "close": 25.83, "volume": 423560.0}, {"date": "2023-02-24", "close": 25.93, "volume": 431335.0}, {"date": "2023-02-27", "close": 25.52, "volume": 340903.0}, {"date": "2023-02-28", "close": 25.39, "volume": 560610.0}, {"date": "2023-03-01", "close": 25.39, "volume": 567772.0}, {"date": "2023-03-02", "close": 25.25, "volume": 589925.0}, {"date": "2023-03-03", "close": 29.32, "volume": 2472908.0}, {"date": "2023-03-06", "close": 30.49, "volume": 1483472.0}, {"date": "2023-03-07", "close": 29.48, "volume": 874839.0}, {"date": "2023-03-08", "close": 28.64, "volume": 459916.0}, {"date": "2023-03-09", "close": 28.7, "volume": 827930.0}, {"date": "2023-03-10", "close": 27.64, "volume": 531090.0}, {"date": "2023-03-13", "close": 27.33, "volume": 489251.0}, {"date": "2023-03-14", "close": 27.52, "volume": 600597.0}, {"date": "2023-03-15", "close": 27.07, "volume": 330860.0}, {"date": "2023-03-16", "close": 27.73, "volume": 406353.0}, {"date": "2023-03-17", "close": 26.69, "volume": 988749.0}, {"date": "2023-03-20", "close": 27.05, "volume": 424205.0}, {"date": "2023-03-21", "close": 27.9, "volume": 361950.0}, {"date": "2023-03-22", "close": 27.5, "volume": 337876.0}, {"date": "2023-03-23", "close": 27.93, "volume": 563026.0}, {"date": "2023-03-24", "close": 28.9, "volume": 502254.0}, {"date": "2023-03-27", "close": 29.16, "volume": 525634.0}, {"date": "2023-03-28", "close": 28.97, "volume": 468115.0}, {"date": "2023-03-29", "close": 28.92, "volume": 528863.0}, {"date": "2023-03-30", "close": 29.27, "volume": 438951.0}, {"date": "2023-03-31", "close": 30.39, "volume": 722553.0}, {"date": "2023-04-03", "close": 31.61, "volume": 642163.0}, {"date": "2023-04-04", "close": 31.13, "volume": 540660.0}, {"date": "2023-04-05", "close": 29.42, "volume": 833604.0}, {"date": "2023-04-06", "close": 30.13, "volume": 826538.0}, {"date": "2023-04-10", "close": 31.43, "volume": 535656.0}, {"date": "2023-04-11", "close": 31.69, "volume": 734374.0}, {"date": "2023-04-12", "close": 30.9, "volume": 321893.0}, {"date": "2023-04-13", "close": 31.51, "volume": 226086.0}, {"date": "2023-04-14", "close": 31.33, "volume": 306388.0}, {"date": "2023-04-17", "close": 32.1, "volume": 554324.0}, {"date": "2023-04-18", "close": 32.72, "volume": 626401.0}, {"date": "2023-04-19", "close": 32.95, "volume": 542930.0}, {"date": "2023-04-20", "close": 32.37, "volume": 278912.0}, {"date": "2023-04-21", "close": 32.58, "volume": 487784.0}, {"date": "2023-04-24", "close": 32.88, "volume": 330831.0}, {"date": "2023-04-25", "close": 31.95, "volume": 322857.0}, {"date": "2023-04-26", "close": 32.7, "volume": 586190.0}, {"date": "2023-04-27", "close": 32.38, "volume": 289144.0}, {"date": "2023-04-28", "close": 33.08, "volume": 495064.0}, {"date": "2023-05-01", "close": 32.89, "volume": 468614.0}, {"date": "2023-05-02", "close": 32.8, "volume": 458098.0}, {"date": "2023-05-03", "close": 32.51, "volume": 323103.0}, {"date": "2023-05-04", "close": 31.04, "volume": 1036598.0}, {"date": "2023-05-05", "close": 29.66, "volume": 1517554.0}, {"date": "2023-05-08", "close": 28.94, "volume": 504054.0}, {"date": "2023-05-09", "close": 28.7, "volume": 677671.0}, {"date": "2023-05-10", "close": 29.69, "volume": 416475.0}, {"date": "2023-05-11", "close": 28.74, "volume": 430389.0}, {"date": "2023-05-12", "close": 28.78, "volume": 253062.0}, {"date": "2023-05-15", "close": 29.38, "volume": 368967.0}, {"date": "2023-05-16", "close": 27.99, "volume": 501442.0}, {"date": "2023-05-17", "close": 27.96, "volume": 371083.0}, {"date": "2023-05-18", "close": 27.93, "volume": 329594.0}, {"date": "2023-05-19", "close": 27.97, "volume": 389444.0}, {"date": "2023-05-22", "close": 27.7, "volume": 600808.0}, {"date": "2023-05-23", "close": 26.5, "volume": 734024.0}, {"date": "2023-05-24", "close": 25.59, "volume": 914010.0}, {"date": "2023-05-25", "close": 24.76, "volume": 783865.0}, {"date": "2023-05-26", "close": 26.53, "volume": 653671.0}, {"date": "2023-05-30", "close": 26.49, "volume": 557870.0}, {"date": "2023-05-31", "close": 26.49, "volume": 787227.0}, {"date": "2023-06-01", "close": 26.34, "volume": 597146.0}, {"date": "2023-06-02", "close": 25.93, "volume": 610891.0}, {"date": "2023-06-05", "close": 25.54, "volume": 412062.0}, {"date": "2023-06-06", "close": 26.03, "volume": 837204.0}, {"date": "2023-06-07", "close": 26.06, "volume": 552422.0}, {"date": "2023-06-08", "close": 25.09, "volume": 490531.0}, {"date": "2023-06-09", "close": 26.41, "volume": 676651.0}, {"date": "2023-06-12", "close": 27.31, "volume": 905374.0}, {"date": "2023-06-13", "close": 28.33, "volume": 720603.0}, {"date": "2023-06-14", "close": 28.96, "volume": 827998.0}, {"date": "2023-06-15", "close": 28.38, "volume": 800087.0}, {"date": "2023-06-16", "close": 28.08, "volume": 690144.0}, {"date": "2023-06-20", "close": 26.6, "volume": 541399.0}, {"date": "2023-06-21", "close": 26.85, "volume": 440337.0}, {"date": "2023-06-22", "close": 26.04, "volume": 588807.0}, {"date": "2023-06-23", "close": 25.6, "volume": 1654131.0}, {"date": "2023-06-26", "close": 25.11, "volume": 1182955.0}, {"date": "2023-06-27", "close": 15.72, "volume": 12543590.0}, {"date": "2023-06-28", "close": 17.13, "volume": 7852182.0}, {"date": "2023-06-29", "close": 18.05, "volume": 2399175.0}, {"date": "2023-06-30", "close": 17.25, "volume": 1848640.0}, {"date": "2023-07-03", "close": 17.5, "volume": 713615.0}, {"date": "2023-07-05", "close": 16.93, "volume": 1687205.0}, {"date": "2023-07-06", "close": 17.67, "volume": 1842741.0}, {"date": "2023-07-07", "close": 17.55, "volume": 1171818.0}, {"date": "2023-07-10", "close": 18.98, "volume": 1271282.0}, {"date": "2023-07-11", "close": 19.44, "volume": 1296403.0}, {"date": "2023-07-12", "close": 20.32, "volume": 1053319.0}, {"date": "2023-07-13", "close": 20.66, "volume": 1058898.0}, {"date": "2023-07-14", "close": 19.85, "volume": 1091565.0}, {"date": "2023-07-17", "close": 20.32, "volume": 484545.0}, {"date": "2023-07-18", "close": 20.71, "volume": 504046.0}, {"date": "2023-07-19", "close": 20.69, "volume": 964412.0}, {"date": "2023-07-20", "close": 19.83, "volume": 379922.0}, {"date": "2023-07-21", "close": 19.61, "volume": 430231.0}, {"date": "2023-07-24", "close": 19.64, "volume": 385294.0}, {"date": "2023-07-25", "close": 19.9, "volume": 363823.0}, {"date": "2023-07-26", "close": 19.89, "volume": 324090.0}, {"date": "2023-07-27", "close": 19.63, "volume": 399722.0}, {"date": "2023-07-28", "close": 20.41, "volume": 464292.0}, {"date": "2023-07-31", "close": 21.12, "volume": 706095.0}, {"date": "2023-08-01", "close": 21.31, "volume": 538015.0}, {"date": "2023-08-02", "close": 21.16, "volume": 768203.0}, {"date": "2023-08-03", "close": 20.63, "volume": 1300970.0}, {"date": "2023-08-04", "close": 19.61, "volume": 1583212.0}, {"date": "2023-08-07", "close": 19.91, "volume": 1048857.0}, {"date": "2023-08-08", "close": 19.9, "volume": 548857.0}, {"date": "2023-08-09", "close": 20.45, "volume": 526480.0}, {"date": "2023-08-10", "close": 21.75, "volume": 943565.0}, {"date": "2023-08-11", "close": 21.19, "volume": 792599.0}, {"date": "2023-08-14", "close": 22.2, "volume": 922043.0}, {"date": "2023-08-15", "close": 22.79, "volume": 749287.0}, {"date": "2023-08-16", "close": 22.44, "volume": 511432.0}, {"date": "2023-08-17", "close": 21.87, "volume": 513051.0}, {"date": "2023-08-18", "close": 21.81, "volume": 626061.0}, {"date": "2023-08-21", "close": 21.48, "volume": 574393.0}, {"date": "2023-08-22", "close": 21.61, "volume": 403638.0}, {"date": "2023-08-23", "close": 21.98, "volume": 378699.0}, {"date": "2023-08-24", "close": 20.11, "volume": 674669.0}, {"date": "2023-08-25", "close": 20.56, "volume": 884615.0}, {"date": "2023-08-28", "close": 20.44, "volume": 462976.0}, {"date": "2023-08-29", "close": 20.69, "volume": 975752.0}, {"date": "2023-08-30", "close": 20.85, "volume": 618876.0}, {"date": "2023-08-31", "close": 21.66, "volume": 721993.0}, {"date": "2023-09-01", "close": 22.28, "volume": 624103.0}, {"date": "2023-09-05", "close": 22.53, "volume": 742509.0}, {"date": "2023-09-06", "close": 19.07, "volume": 2325655.0}, {"date": "2023-09-07", "close": 19.24, "volume": 1456650.0}, {"date": "2023-09-08", "close": 18.92, "volume": 706768.0}, {"date": "2023-09-11", "close": 19.25, "volume": 586755.0}, {"date": "2023-09-12", "close": 19.22, "volume": 475229.0}, {"date": "2023-09-13", "close": 18.26, "volume": 896177.0}, {"date": "2023-09-14", "close": 18.75, "volume": 614258.0}, {"date": "2023-09-15", "close": 18.05, "volume": 1158473.0}, {"date": "2023-09-18", "close": 17.34, "volume": 1160666.0}, {"date": "2023-09-19", "close": 17.32, "volume": 1004647.0}, {"date": "2023-09-20", "close": 16.73, "volume": 1015613.0}, {"date": "2023-09-21", "close": 16.48, "volume": 660473.0}, {"date": "2023-09-22", "close": 16.11, "volume": 729626.0}, {"date": "2023-09-25", "close": 16.36, "volume": 637486.0}, {"date": "2023-09-26", "close": 15.44, "volume": 753066.0}, {"date": "2023-09-27", "close": 16.23, "volume": 1162855.0}, {"date": "2023-09-28", "close": 15.52, "volume": 613469.0}, {"date": "2023-09-29", "close": 15.5, "volume": 667450.0}, {"date": "2023-10-02", "close": 15.56, "volume": 532538.0}, {"date": "2023-10-03", "close": 15.66, "volume": 529198.0}, {"date": "2023-10-04", "close": 15.69, "volume": 399556.0}, {"date": "2023-10-05", "close": 15.49, "volume": 401979.0}, {"date": "2023-10-06", "close": 15.79, "volume": 288217.0}, {"date": "2023-10-09", "close": 15.41, "volume": 310183.0}, {"date": "2023-10-10", "close": 15.42, "volume": 479740.0}, {"date": "2023-10-11", "close": 14.88, "volume": 519642.0}, {"date": "2023-10-12", "close": 14.76, "volume": 477912.0}, {"date": "2023-10-13", "close": 13.75, "volume": 886574.0}, {"date": "2023-10-16", "close": 14.28, "volume": 316469.0}, {"date": "2023-10-17", "close": 14.38, "volume": 320632.0}, {"date": "2023-10-18", "close": 14.02, "volume": 374548.0}, {"date": "2023-10-19", "close": 14.0, "volume": 266091.0}, {"date": "2023-10-20", "close": 14.04, "volume": 297586.0}, {"date": "2023-10-23", "close": 13.97, "volume": 338591.0}, {"date": "2023-10-24", "close": 14.44, "volume": 290865.0}, {"date": "2023-10-25", "close": 14.36, "volume": 269462.0}, {"date": "2023-10-26", "close": 14.16, "volume": 306137.0}, {"date": "2023-10-27", "close": 13.8, "volume": 337822.0}, {"date": "2023-10-30", "close": 14.0, "volume": 315888.0}, {"date": "2023-10-31", "close": 14.27, "volume": 289724.0}, {"date": "2023-11-01", "close": 13.11, "volume": 2502308.0}, {"date": "2023-11-02", "close": 14.34, "volume": 669010.0}, {"date": "2023-11-03", "close": 14.22, "volume": 486762.0}, {"date": "2023-11-06", "close": 14.46, "volume": 551670.0}, {"date": "2023-11-07", "close": 15.0, "volume": 614644.0}, {"date": "2023-11-08", "close": 14.0, "volume": 706360.0}, {"date": "2023-11-09", "close": 13.0, "volume": 622982.0}, {"date": "2023-11-10", "close": 13.31, "volume": 465293.0}, {"date": "2023-11-13", "close": 13.14, "volume": 372464.0}, {"date": "2023-11-14", "close": 13.57, "volume": 743878.0}, {"date": "2023-11-15", "close": 14.0, "volume": 736145.0}, {"date": "2023-11-16", "close": 13.51, "volume": 540694.0}, {"date": "2023-11-17", "close": 14.25, "volume": 607594.0}, {"date": "2023-11-20", "close": 14.34, "volume": 339788.0}, {"date": "2023-11-21", "close": 14.0, "volume": 421083.0}, {"date": "2023-11-22", "close": 14.08, "volume": 282454.0}, {"date": "2023-11-24", "close": 14.27, "volume": 120154.0}, {"date": "2023-11-27", "close": 14.2, "volume": 512731.0}, {"date": "2023-11-28", "close": 13.73, "volume": 949407.0}, {"date": "2023-11-29", "close": 13.84, "volume": 545341.0}, {"date": "2023-11-30", "close": 13.66, "volume": 430970.0}, {"date": "2023-12-01", "close": 14.43, "volume": 475022.0}, {"date": "2023-12-04", "close": 14.23, "volume": 373772.0}, {"date": "2023-12-05", "close": 13.75, "volume": 396629.0}, {"date": "2023-12-06", "close": 13.59, "volume": 364273.0}, {"date": "2023-12-07", "close": 12.19, "volume": 1433163.0}, {"date": "2023-12-08", "close": 10.6, "volume": 2666565.0}, {"date": "2023-12-11", "close": 8.99, "volume": 2758341.0}, {"date": "2023-12-12", "close": 9.22, "volume": 3015392.0}, {"date": "2023-12-13", "close": 10.61, "volume": 2518754.0}, {"date": "2023-12-14", "close": 11.66, "volume": 1328975.0}, {"date": "2023-12-15", "close": 11.19, "volume": 1069273.0}, {"date": "2023-12-18", "close": 11.09, "volume": 789763.0}, {"date": "2023-12-19", "close": 11.93, "volume": 875088.0}, {"date": "2023-12-20", "close": 12.05, "volume": 1007056.0}, {"date": "2023-12-21", "close": 11.94, "volume": 508526.0}, {"date": "2023-12-22", "close": 11.73, "volume": 776046.0}, {"date": "2023-12-26", "close": 12.0, "volume": 318647.0}, {"date": "2023-12-27", "close": 12.45, "volume": 573823.0}, {"date": "2023-12-28", "close": 12.92, "volume": 432159.0}, {"date": "2023-12-29", "close": 12.89, "volume": 672779.0}, {"date": "2024-01-02", "close": 12.65, "volume": 503694.0}, {"date": "2024-01-03", "close": 11.31, "volume": 1590785.0}, {"date": "2024-01-04", "close": 11.15, "volume": 1036732.0}, {"date": "2024-01-05", "close": 11.43, "volume": 918467.0}, {"date": "2024-01-08", "close": 11.27, "volume": 488034.0}, {"date": "2024-01-09", "close": 12.17, "volume": 650465.0}, {"date": "2024-01-10", "close": 11.9, "volume": 756580.0}, {"date": "2024-01-11", "close": 12.32, "volume": 480126.0}, {"date": "2024-01-12", "close": 12.03, "volume": 469139.0}, {"date": "2024-01-16", "close": 12.4, "volume": 476223.0}, {"date": "2024-01-17", "close": 11.46, "volume": 338504.0}, {"date": "2024-01-18", "close": 11.61, "volume": 266899.0}, {"date": "2024-01-19", "close": 11.64, "volume": 400956.0}, {"date": "2024-01-22", "close": 11.72, "volume": 323786.0}, {"date": "2024-01-23", "close": 12.07, "volume": 290449.0}, {"date": "2024-01-24", "close": 11.74, "volume": 291483.0}, {"date": "2024-01-25", "close": 11.89, "volume": 200091.0}, {"date": "2024-01-26", "close": 11.73, "volume": 157509.0}, {"date": "2024-01-29", "close": 12.07, "volume": 257707.0}, {"date": "2024-01-30", "close": 11.62, "volume": 240434.0}, {"date": "2024-01-31", "close": 11.06, "volume": 300446.0}, {"date": "2024-02-01", "close": 11.33, "volume": 331362.0}, {"date": "2024-02-02", "close": 11.15, "volume": 237806.0}, {"date": "2024-02-05", "close": 10.84, "volume": 358368.0}, {"date": "2024-02-06", "close": 10.84, "volume": 626701.0}, {"date": "2024-02-07", "close": 10.44, "volume": 647914.0}, {"date": "2024-02-08", "close": 10.6, "volume": 610341.0}, {"date": "2024-02-09", "close": 11.19, "volume": 545563.0}, {"date": "2024-02-12", "close": 11.26, "volume": 327962.0}, {"date": "2024-02-13", "close": 10.3, "volume": 512586.0}, {"date": "2024-02-14", "close": 10.82, "volume": 402117.0}, {"date": "2024-02-15", "close": 10.75, "volume": 294254.0}, {"date": "2024-02-16", "close": 10.58, "volume": 289211.0}, {"date": "2024-02-20", "close": 9.64, "volume": 594537.0}, {"date": "2024-02-21", "close": 9.63, "volume": 796254.0}, {"date": "2024-02-22", "close": 9.36, "volume": 677318.0}, {"date": "2024-02-23", "close": 9.76, "volume": 509650.0}, {"date": "2024-02-26", "close": 9.69, "volume": 447691.0}, {"date": "2024-02-27", "close": 9.69, "volume": 666291.0}, {"date": "2024-02-28", "close": 9.74, "volume": 950762.0}, {"date": "2024-02-29", "close": 10.08, "volume": 1888377.0}, {"date": "2024-03-01", "close": 14.05, "volume": 7054969.0}, {"date": "2024-03-04", "close": 12.94, "volume": 1650585.0}, {"date": "2024-03-05", "close": 13.53, "volume": 784435.0}, {"date": "2024-03-06", "close": 13.97, "volume": 919893.0}, {"date": "2024-03-07", "close": 13.83, "volume": 569705.0}, {"date": "2024-03-08", "close": 13.77, "volume": 340330.0}, {"date": "2024-03-11", "close": 13.69, "volume": 618426.0}, {"date": "2024-03-12", "close": 15.26, "volume": 954285.0}, {"date": "2024-03-13", "close": 15.06, "volume": 856646.0}, {"date": "2024-03-14", "close": 14.9, "volume": 624397.0}, {"date": "2024-03-15", "close": 15.27, "volume": 782465.0}, {"date": "2024-03-18", "close": 14.51, "volume": 602685.0}, {"date": "2024-03-19", "close": 14.68, "volume": 398479.0}, {"date": "2024-03-20", "close": 15.15, "volume": 637042.0}, {"date": "2024-03-21", "close": 14.94, "volume": 412393.0}, {"date": "2024-03-22", "close": 15.19, "volume": 499841.0}, {"date": "2024-03-25", "close": 15.49, "volume": 371769.0}, {"date": "2024-03-26", "close": 16.22, "volume": 772798.0}, {"date": "2024-03-27", "close": 16.0, "volume": 512575.0}, {"date": "2024-03-28", "close": 16.54, "volume": 475819.0}, {"date": "2024-04-01", "close": 16.19, "volume": 386049.0}, {"date": "2024-04-02", "close": 15.65, "volume": 434637.0}, {"date": "2024-04-03", "close": 14.87, "volume": 919903.0}, {"date": "2024-04-04", "close": 14.67, "volume": 552793.0}, {"date": "2024-04-05", "close": 14.85, "volume": 544037.0}, {"date": "2024-04-08", "close": 15.08, "volume": 383926.0}, {"date": "2024-04-09", "close": 15.45, "volume": 391831.0}, {"date": "2024-04-10", "close": 15.06, "volume": 604635.0}, {"date": "2024-04-11", "close": 14.87, "volume": 481118.0}, {"date": "2024-04-12", "close": 14.39, "volume": 450165.0}, {"date": "2024-04-15", "close": 14.27, "volume": 311221.0}, {"date": "2024-04-16", "close": 13.63, "volume": 595423.0}, {"date": "2024-04-17", "close": 13.18, "volume": 663398.0}, {"date": "2024-04-18", "close": 13.11, "volume": 603947.0}, {"date": "2024-04-19", "close": 13.15, "volume": 537634.0}, {"date": "2024-04-22", "close": 12.7, "volume": 1044575.0}, {"date": "2024-04-23", "close": 12.59, "volume": 1479279.0}, {"date": "2024-04-24", "close": 12.55, "volume": 565910.0}, {"date": "2024-04-25", "close": 12.47, "volume": 564571.0}, {"date": "2024-04-26", "close": 12.81, "volume": 464446.0}, {"date": "2024-04-29", "close": 13.0, "volume": 466980.0}, {"date": "2024-04-30", "close": 12.75, "volume": 559637.0}, {"date": "2024-05-01", "close": 13.01, "volume": 732740.0}, {"date": "2024-05-02", "close": 13.43, "volume": 1059382.0}, {"date": "2024-05-03", "close": 11.53, "volume": 1694721.0}, {"date": "2024-05-06", "close": 12.17, "volume": 572109.0}, {"date": "2024-05-07", "close": 11.92, "volume": 970626.0}, {"date": "2024-05-08", "close": 11.97, "volume": 599241.0}, {"date": "2024-05-09", "close": 12.37, "volume": 377390.0}, {"date": "2024-05-10", "close": 8.48, "volume": 3120432.0}, {"date": "2024-05-13", "close": 9.44, "volume": 4051191.0}, {"date": "2024-05-14", "close": 8.87, "volume": 2960345.0}, {"date": "2024-05-15", "close": 8.84, "volume": 1272750.0}, {"date": "2024-05-16", "close": 8.97, "volume": 897675.0}, {"date": "2024-05-17", "close": 8.8, "volume": 1043910.0}, {"date": "2024-05-20", "close": 8.51, "volume": 1336122.0}, {"date": "2024-05-21", "close": 9.15, "volume": 1011345.0}, {"date": "2024-05-22", "close": 9.14, "volume": 1084713.0}, {"date": "2024-05-23", "close": 8.78, "volume": 764230.0}, {"date": "2024-05-24", "close": 9.1, "volume": 507001.0}, {"date": "2024-05-28", "close": 9.5, "volume": 704263.0}, {"date": "2024-05-29", "close": 9.43, "volume": 844612.0}, {"date": "2024-05-30", "close": 9.35, "volume": 617733.0}, {"date": "2024-05-31", "close": 9.06, "volume": 693673.0}, {"date": "2024-06-03", "close": 9.21, "volume": 465046.0}, {"date": "2024-06-04", "close": 9.28, "volume": 444942.0}, {"date": "2024-06-05", "close": 9.85, "volume": 1049544.0}, {"date": "2024-06-06", "close": 11.33, "volume": 1635824.0}, {"date": "2024-06-07", "close": 11.09, "volume": 575238.0}, {"date": "2024-06-10", "close": 11.12, "volume": 446573.0}, {"date": "2024-06-11", "close": 11.32, "volume": 474412.0}, {"date": "2024-06-12", "close": 11.42, "volume": 542563.0}, {"date": "2024-06-13", "close": 11.65, "volume": 546907.0}, {"date": "2024-06-14", "close": 11.27, "volume": 550895.0}, {"date": "2024-06-17", "close": 15.13, "volume": 2847872.0}, {"date": "2024-06-18", "close": 15.05, "volume": 1431575.0}, {"date": "2024-06-20", "close": 15.74, "volume": 1633980.0}, {"date": "2024-06-21", "close": 16.37, "volume": 936935.0}, {"date": "2024-06-24", "close": 15.89, "volume": 638566.0}, {"date": "2024-06-25", "close": 15.68, "volume": 465005.0}, {"date": "2024-06-26", "close": 15.39, "volume": 722495.0}, {"date": "2024-06-27", "close": 15.5, "volume": 885075.0}, {"date": "2024-06-28", "close": 15.6, "volume": 904785.0}, {"date": "2024-07-01", "close": 15.08, "volume": 454309.0}, {"date": "2024-07-02", "close": 16.05, "volume": 498892.0}, {"date": "2024-07-03", "close": 15.75, "volume": 287128.0}, {"date": "2024-07-05", "close": 16.35, "volume": 529024.0}, {"date": "2024-07-08", "close": 16.96, "volume": 807966.0}, {"date": "2024-07-09", "close": 15.86, "volume": 638390.0}, {"date": "2024-07-10", "close": 15.99, "volume": 477910.0}, {"date": "2024-07-11", "close": 16.33, "volume": 610073.0}, {"date": "2024-07-12", "close": 16.51, "volume": 474303.0}, {"date": "2024-07-15", "close": 17.71, "volume": 575072.0}, {"date": "2024-07-16", "close": 18.16, "volume": 682616.0}, {"date": "2024-07-17", "close": 18.41, "volume": 1092743.0}, {"date": "2024-07-18", "close": 18.4, "volume": 1004960.0}, {"date": "2024-07-19", "close": 18.0, "volume": 565189.0}, {"date": "2024-07-22", "close": 17.81, "volume": 759024.0}, {"date": "2024-07-23", "close": 17.76, "volume": 618300.0}, {"date": "2024-07-24", "close": 17.55, "volume": 384417.0}, {"date": "2024-07-25", "close": 17.46, "volume": 347874.0}, {"date": "2024-07-26", "close": 17.8, "volume": 268638.0}, {"date": "2024-07-29", "close": 17.89, "volume": 456972.0}, {"date": "2024-07-30", "close": 17.38, "volume": 432122.0}, {"date": "2024-07-31", "close": 17.17, "volume": 381544.0}, {"date": "2024-08-01", "close": 17.03, "volume": 641188.0}, {"date": "2024-08-02", "close": 13.13, "volume": 4795857.0}, {"date": "2024-08-05", "close": 13.71, "volume": 1699322.0}, {"date": "2024-08-06", "close": 13.86, "volume": 1092524.0}, {"date": "2024-08-07", "close": 12.94, "volume": 629146.0}, {"date": "2024-08-08", "close": 14.39, "volume": 754717.0}, {"date": "2024-08-09", "close": 14.32, "volume": 433631.0}, {"date": "2024-08-12", "close": 14.12, "volume": 394482.0}, {"date": "2024-08-13", "close": 13.84, "volume": 439977.0}, {"date": "2024-08-14", "close": 13.5, "volume": 397235.0}, {"date": "2024-08-15", "close": 13.53, "volume": 285320.0}, {"date": "2024-08-16", "close": 13.61, "volume": 405068.0}, {"date": "2024-08-19", "close": 14.25, "volume": 286808.0}, {"date": "2024-08-20", "close": 13.76, "volume": 215624.0}, {"date": "2024-08-21", "close": 14.26, "volume": 253532.0}, {"date": "2024-08-22", "close": 13.95, "volume": 197060.0}, {"date": "2024-08-23", "close": 14.5, "volume": 262401.0}, {"date": "2024-08-26", "close": 14.2, "volume": 234532.0}, {"date": "2024-08-27", "close": 13.28, "volume": 574057.0}, {"date": "2024-08-28", "close": 12.71, "volume": 422305.0}, {"date": "2024-08-29", "close": 13.13, "volume": 262406.0}, {"date": "2024-08-30", "close": 12.92, "volume": 357311.0}, {"date": "2024-09-03", "close": 12.66, "volume": 327514.0}, {"date": "2024-09-04", "close": 12.53, "volume": 408852.0}, {"date": "2024-09-05", "close": 12.77, "volume": 348120.0}, {"date": "2024-09-06", "close": 12.71, "volume": 410054.0}, {"date": "2024-09-09", "close": 12.95, "volume": 804679.0}, {"date": "2024-09-10", "close": 13.89, "volume": 588681.0}, {"date": "2024-09-11", "close": 13.25, "volume": 659651.0}, {"date": "2024-09-12", "close": 14.23, "volume": 452922.0}, {"date": "2024-09-13", "close": 13.64, "volume": 496963.0}, {"date": "2024-09-16", "close": 13.7, "volume": 258557.0}, {"date": "2024-09-17", "close": 13.38, "volume": 374548.0}, {"date": "2024-09-18", "close": 13.16, "volume": 457763.0}, {"date": "2024-09-19", "close": 13.44, "volume": 289575.0}, {"date": "2024-09-20", "close": 12.73, "volume": 599240.0}, {"date": "2024-09-23", "close": 12.27, "volume": 266844.0}, {"date": "2024-09-24", "close": 12.59, "volume": 220196.0}, {"date": "2024-09-25", "close": 12.2, "volume": 293010.0}, {"date": "2024-09-26", "close": 12.24, "volume": 171083.0}, {"date": "2024-09-27", "close": 12.29, "volume": 186312.0}, {"date": "2024-09-30", "close": 12.4, "volume": 253079.0}, {"date": "2024-10-01", "close": 11.87, "volume": 313080.0}, {"date": "2024-10-02", "close": 12.06, "volume": 234847.0}, {"date": "2024-10-03", "close": 12.31, "volume": 475958.0}, {"date": "2024-10-04", "close": 12.76, "volume": 206482.0}, {"date": "2024-10-07", "close": 12.71, "volume": 199376.0}, {"date": "2024-10-08", "close": 12.49, "volume": 319487.0}, {"date": "2024-10-09", "close": 12.31, "volume": 218507.0}, {"date": "2024-10-10", "close": 12.0, "volume": 232613.0}, {"date": "2024-10-11", "close": 12.2, "volume": 181187.0}, {"date": "2024-10-14", "close": 12.05, "volume": 188657.0}, {"date": "2024-10-15", "close": 12.09, "volume": 271127.0}, {"date": "2024-10-16", "close": 11.99, "volume": 216868.0}, {"date": "2024-10-17", "close": 12.08, "volume": 341510.0}, {"date": "2024-10-18", "close": 12.8, "volume": 371425.0}, {"date": "2024-10-21", "close": 12.81, "volume": 251315.0}, {"date": "2024-10-22", "close": 13.18, "volume": 269013.0}, {"date": "2024-10-23", "close": 13.13, "volume": 184815.0}, {"date": "2024-10-24", "close": 12.3, "volume": 372504.0}, {"date": "2024-10-25", "close": 12.47, "volume": 212819.0}, {"date": "2024-10-28", "close": 12.49, "volume": 146383.0}, {"date": "2024-10-29", "close": 12.59, "volume": 340299.0}, {"date": "2024-10-30", "close": 12.9, "volume": 209163.0}, {"date": "2024-10-31", "close": 12.25, "volume": 176384.0}, {"date": "2024-11-01", "close": 12.41, "volume": 396888.0}, {"date": "2024-11-04", "close": 12.61, "volume": 302795.0}, {"date": "2024-11-05", "close": 11.91, "volume": 744877.0}, {"date": "2024-11-06", "close": 12.38, "volume": 1402653.0}, {"date": "2024-11-07", "close": 12.7, "volume": 1326563.0}, {"date": "2024-11-08", "close": 16.4, "volume": 2013531.0}, {"date": "2024-11-11", "close": 15.81, "volume": 595792.0}, {"date": "2024-11-12", "close": 15.7, "volume": 525084.0}, {"date": "2024-11-13", "close": 15.5, "volume": 347994.0}, {"date": "2024-11-14", "close": 15.05, "volume": 315280.0}, {"date": "2024-11-15", "close": 14.96, "volume": 248238.0}, {"date": "2024-11-18", "close": 15.41, "volume": 290368.0}, {"date": "2024-11-19", "close": 15.61, "volume": 410616.0}, {"date": "2024-11-20", "close": 15.35, "volume": 540236.0}, {"date": "2024-11-21", "close": 14.37, "volume": 1967088.0}, {"date": "2024-11-22", "close": 14.94, "volume": 687016.0}, {"date": "2024-11-25", "close": 15.7, "volume": 1322923.0}, {"date": "2024-11-26", "close": 15.39, "volume": 680451.0}, {"date": "2024-11-27", "close": 15.21, "volume": 408766.0}, {"date": "2024-11-29", "close": 15.24, "volume": 136647.0}, {"date": "2024-12-02", "close": 15.5, "volume": 275036.0}, {"date": "2024-12-03", "close": 15.46, "volume": 282508.0}, {"date": "2024-12-04", "close": 15.49, "volume": 386640.0}, {"date": "2024-12-05", "close": 15.25, "volume": 311791.0}, {"date": "2024-12-06", "close": 15.86, "volume": 528311.0}, {"date": "2024-12-09", "close": 15.45, "volume": 225392.0}, {"date": "2024-12-10", "close": 14.58, "volume": 436558.0}, {"date": "2024-12-11", "close": 14.38, "volume": 324301.0}, {"date": "2024-12-12", "close": 14.05, "volume": 237930.0}, {"date": "2024-12-13", "close": 15.13, "volume": 495251.0}, {"date": "2024-12-16", "close": 15.12, "volume": 285864.0}, {"date": "2024-12-17", "close": 15.5, "volume": 288310.0}, {"date": "2024-12-18", "close": 14.25, "volume": 559744.0}, {"date": "2024-12-19", "close": 13.79, "volume": 673109.0}, {"date": "2024-12-20", "close": 13.83, "volume": 423937.0}, {"date": "2024-12-23", "close": 12.95, "volume": 354085.0}, {"date": "2024-12-24", "close": 13.07, "volume": 208809.0}, {"date": "2024-12-26", "close": 12.96, "volume": 261551.0}, {"date": "2024-12-27", "close": 12.84, "volume": 360844.0}, {"date": "2024-12-30", "close": 13.09, "volume": 540627.0}, {"date": "2024-12-31", "close": 13.45, "volume": 339833.0}, {"date": "2025-01-02", "close": 13.95, "volume": 383356.0}, {"date": "2025-01-03", "close": 15.26, "volume": 575703.0}, {"date": "2025-01-06", "close": 15.52, "volume": 300542.0}, {"date": "2025-01-07", "close": 14.3, "volume": 373070.0}, {"date": "2025-01-08", "close": 14.68, "volume": 456398.0}, {"date": "2025-01-10", "close": 14.95, "volume": 329521.0}, {"date": "2025-01-13", "close": 15.0, "volume": 271374.0}, {"date": "2025-01-14", "close": 14.98, "volume": 347817.0}, {"date": "2025-01-15", "close": 16.04, "volume": 442272.0}, {"date": "2025-01-16", "close": 16.0, "volume": 385778.0}, {"date": "2025-01-17", "close": 15.67, "volume": 244351.0}, {"date": "2025-01-21", "close": 15.93, "volume": 321772.0}, {"date": "2025-01-22", "close": 16.42, "volume": 365172.0}, {"date": "2025-01-23", "close": 15.94, "volume": 368948.0}, {"date": "2025-01-24", "close": 15.81, "volume": 299611.0}, {"date": "2025-01-27", "close": 16.1, "volume": 450102.0}, {"date": "2025-01-28", "close": 16.35, "volume": 932795.0}, {"date": "2025-01-29", "close": 16.9, "volume": 370213.0}, {"date": "2025-01-30", "close": 17.32, "volume": 451890.0}, {"date": "2025-01-31", "close": 16.73, "volume": 327057.0}, {"date": "2025-02-03", "close": 17.02, "volume": 610498.0}, {"date": "2025-02-04", "close": 17.43, "volume": 310268.0}, {"date": "2025-02-05", "close": 17.55, "volume": 221061.0}, {"date": "2025-02-06", "close": 17.58, "volume": 222160.0}, {"date": "2025-02-07", "close": 17.35, "volume": 273050.0}, {"date": "2025-02-10", "close": 17.36, "volume": 370271.0}, {"date": "2025-02-11", "close": 17.18, "volume": 392931.0}, {"date": "2025-02-12", "close": 17.3, "volume": 281311.0}, {"date": "2025-02-13", "close": 18.47, "volume": 488100.0}, {"date": "2025-02-14", "close": 17.33, "volume": 308443.0}, {"date": "2025-02-18", "close": 17.39, "volume": 408668.0}, {"date": "2025-02-19", "close": 17.15, "volume": 227113.0}, {"date": "2025-02-20", "close": 16.63, "volume": 267724.0}, {"date": "2025-02-21", "close": 15.68, "volume": 422099.0}, {"date": "2025-02-24", "close": 14.29, "volume": 1052800.0}, {"date": "2025-02-25", "close": 14.1, "volume": 802585.0}, {"date": "2025-02-26", "close": 13.69, "volume": 521864.0}, {"date": "2025-02-27", "close": 12.95, "volume": 604650.0}, {"date": "2025-02-28", "close": 13.21, "volume": 423629.0}, {"date": "2025-03-03", "close": 13.83, "volume": 867991.0}, {"date": "2025-03-04", "close": 12.98, "volume": 880322.0}, {"date": "2025-03-05", "close": 13.22, "volume": 455819.0}, {"date": "2025-03-06", "close": 12.9, "volume": 453442.0}, {"date": "2025-03-07", "close": 12.66, "volume": 474751.0}, {"date": "2025-03-10", "close": 11.31, "volume": 1152722.0}, {"date": "2025-03-11", "close": 11.52, "volume": 673403.0}, {"date": "2025-03-12", "close": 12.13, "volume": 1191618.0}, {"date": "2025-03-13", "close": 12.12, "volume": 1325074.0}, {"date": "2025-03-14", "close": 7.46, "volume": 6973562.0}, {"date": "2025-03-17", "close": 9.19, "volume": 2208391.0}, {"date": "2025-03-18", "close": 9.0, "volume": 919863.0}, {"date": "2025-03-19", "close": 8.56, "volume": 709900.0}, {"date": "2025-03-20", "close": 8.72, "volume": 960061.0}, {"date": "2025-03-21", "close": 8.66, "volume": 674613.0}, {"date": "2025-03-24", "close": 8.22, "volume": 756347.0}, {"date": "2025-03-25", "close": 8.18, "volume": 832907.0}, {"date": "2025-03-26", "close": 7.93, "volume": 926873.0}, {"date": "2025-03-27", "close": 8.48, "volume": 1164188.0}, {"date": "2025-03-28", "close": 7.71, "volume": 841794.0}, {"date": "2025-03-31", "close": 8.33, "volume": 1167539.0}, {"date": "2025-04-01", "close": 7.95, "volume": 943256.0}, {"date": "2025-04-02", "close": 8.16, "volume": 807896.0}, {"date": "2025-04-03", "close": 8.03, "volume": 1023754.0}, {"date": "2025-04-04", "close": 7.53, "volume": 726924.0}, {"date": "2025-04-07", "close": 7.17, "volume": 848981.0}, {"date": "2025-04-08", "close": 7.15, "volume": 732225.0}, {"date": "2025-04-09", "close": 7.75, "volume": 856111.0}, {"date": "2025-04-10", "close": 7.28, "volume": 505690.0}, {"date": "2025-04-11", "close": 7.35, "volume": 473215.0}, {"date": "2025-04-14", "close": 7.47, "volume": 593052.0}, {"date": "2025-04-15", "close": 7.5, "volume": 639504.0}, {"date": "2025-04-16", "close": 7.53, "volume": 634786.0}, {"date": "2025-04-17", "close": 7.38, "volume": 614239.0}, {"date": "2025-04-21", "close": 7.11, "volume": 588642.0}, {"date": "2025-04-22", "close": 7.2, "volume": 381179.0}, {"date": "2025-04-23", "close": 7.45, "volume": 548071.0}, {"date": "2025-04-24", "close": 7.73, "volume": 512626.0}, {"date": "2025-04-25", "close": 7.81, "volume": 406006.0}, {"date": "2025-04-28", "close": 8.27, "volume": 513202.0}, {"date": "2025-04-29", "close": 8.41, "volume": 914947.0}, {"date": "2025-04-30", "close": 8.37, "volume": 551452.0}, {"date": "2025-05-01", "close": 8.25, "volume": 521373.0}, {"date": "2025-05-02", "close": 8.64, "volume": 437656.0}, {"date": "2025-05-05", "close": 8.52, "volume": 559939.0}, {"date": "2025-05-06", "close": 8.21, "volume": 518057.0}, {"date": "2025-05-07", "close": 8.45, "volume": 507853.0}, {"date": "2025-05-08", "close": 8.7, "volume": 872299.0}, {"date": "2025-05-09", "close": 8.14, "volume": 2048425.0}, {"date": "2025-05-12", "close": 8.9, "volume": 1228754.0}, {"date": "2025-05-13", "close": 9.42, "volume": 826475.0}, {"date": "2025-05-14", "close": 9.83, "volume": 725942.0}, {"date": "2025-05-15", "close": 8.75, "volume": 2530066.0}, {"date": "2025-05-16", "close": 9.18, "volume": 802344.0}, {"date": "2025-05-19", "close": 8.89, "volume": 865967.0}, {"date": "2025-05-20", "close": 8.63, "volume": 374371.0}, {"date": "2025-05-21", "close": 8.28, "volume": 431970.0}, {"date": "2025-05-22", "close": 8.4, "volume": 636372.0}, {"date": "2025-05-23", "close": 8.4, "volume": 293684.0}, {"date": "2025-05-27", "close": 9.15, "volume": 523203.0}, {"date": "2025-05-28", "close": 8.74, "volume": 643783.0}, {"date": "2025-05-29", "close": 9.26, "volume": 826801.0}, {"date": "2025-05-30", "close": 9.01, "volume": 557970.0}, {"date": "2025-06-02", "close": 9.22, "volume": 577667.0}, {"date": "2025-06-03", "close": 9.16, "volume": 301414.0}, {"date": "2025-06-04", "close": 9.56, "volume": 407315.0}, {"date": "2025-06-05", "close": 9.49, "volume": 274681.0}, {"date": "2025-06-06", "close": 9.49, "volume": 315236.0}, {"date": "2025-06-09", "close": 9.35, "volume": 265231.0}, {"date": "2025-06-10", "close": 9.08, "volume": 296561.0}, {"date": "2025-06-11", "close": 8.66, "volume": 709866.0}, {"date": "2025-06-12", "close": 8.79, "volume": 397749.0}, {"date": "2025-06-13", "close": 8.17, "volume": 447988.0}, {"date": "2025-06-16", "close": 8.31, "volume": 358558.0}, {"date": "2025-06-17", "close": 7.84, "volume": 566633.0}, {"date": "2025-06-18", "close": 8.08, "volume": 350949.0}, {"date": "2025-06-20", "close": 7.8, "volume": 663324.0}, {"date": "2025-06-23", "close": 7.96, "volume": 927643.0}, {"date": "2025-06-24", "close": 7.96, "volume": 726213.0}, {"date": "2025-06-25", "close": 7.73, "volume": 320905.0}, {"date": "2025-06-26", "close": 7.64, "volume": 367994.0}, {"date": "2025-06-27", "close": 7.6, "volume": 849069.0}, {"date": "2025-06-30", "close": 7.49, "volume": 527729.0}, {"date": "2025-07-01", "close": 7.37, "volume": 642660.0}, {"date": "2025-07-02", "close": 7.46, "volume": 1739499.0}, {"date": "2025-07-03", "close": 10.1, "volume": 2684073.0}, {"date": "2025-07-07", "close": 9.43, "volume": 1401175.0}, {"date": "2025-07-08", "close": 10.0, "volume": 859908.0}, {"date": "2025-07-09", "close": 9.96, "volume": 835011.0}, {"date": "2025-07-10", "close": 10.34, "volume": 1001914.0}, {"date": "2025-07-11", "close": 10.4, "volume": 541755.0}, {"date": "2025-07-14", "close": 10.64, "volume": 620950.0}, {"date": "2025-07-15", "close": 10.12, "volume": 551493.0}, {"date": "2025-07-16", "close": 10.14, "volume": 328471.0}, {"date": "2025-07-17", "close": 10.58, "volume": 434931.0}, {"date": "2025-07-18", "close": 11.01, "volume": 668760.0}, {"date": "2025-07-21", "close": 10.78, "volume": 890462.0}, {"date": "2025-07-22", "close": 10.9, "volume": 567835.0}, {"date": "2025-07-23", "close": 10.81, "volume": 571897.0}, {"date": "2025-07-24", "close": 10.62, "volume": 819763.0}, {"date": "2025-07-25", "close": 10.8, "volume": 451882.0}, {"date": "2025-07-28", "close": 10.79, "volume": 499800.0}, {"date": "2025-07-29", "close": 10.41, "volume": 638135.0}, {"date": "2025-07-30", "close": 10.55, "volume": 309151.0}, {"date": "2025-07-31", "close": 10.46, "volume": 381321.0}, {"date": "2025-08-01", "close": 10.3, "volume": 826011.0}, {"date": "2025-08-04", "close": 10.6, "volume": 352998.0}, {"date": "2025-08-05", "close": 10.3, "volume": 341331.0}, {"date": "2025-08-06", "close": 10.32, "volume": 546331.0}, {"date": "2025-08-07", "close": 9.63, "volume": 1740353.0}, {"date": "2025-08-08", "close": 7.09, "volume": 4583680.0}, {"date": "2025-08-11", "close": 7.41, "volume": 1847664.0}, {"date": "2025-08-12", "close": 7.85, "volume": 1040954.0}, {"date": "2025-08-13", "close": 8.52, "volume": 1279375.0}, {"date": "2025-08-14", "close": 8.41, "volume": 894965.0}, {"date": "2025-08-15", "close": 8.63, "volume": 849896.0}, {"date": "2025-08-18", "close": 9.07, "volume": 676043.0}, {"date": "2025-08-19", "close": 9.14, "volume": 780488.0}, {"date": "2025-08-20", "close": 9.07, "volume": 617301.0}, {"date": "2025-08-21", "close": 8.66, "volume": 733372.0}, {"date": "2025-08-22", "close": 8.8, "volume": 790442.0}, {"date": "2025-08-25", "close": 8.5, "volume": 623075.0}, {"date": "2025-08-26", "close": 8.66, "volume": 748940.0}, {"date": "2025-08-27", "close": 8.54, "volume": 633646.0}, {"date": "2025-08-28", "close": 8.35, "volume": 356790.0}, {"date": "2025-08-29", "close": 8.41, "volume": 684298.0}, {"date": "2025-09-02", "close": 8.28, "volume": 574326.0}, {"date": "2025-09-03", "close": 8.47, "volume": 437297.0}, {"date": "2025-09-04", "close": 8.6, "volume": 435859.0}, {"date": "2025-09-05", "close": 8.51, "volume": 426288.0}, {"date": "2025-09-08", "close": 8.69, "volume": 327152.0}, {"date": "2025-09-09", "close": 8.23, "volume": 539292.0}, {"date": "2025-09-10", "close": 8.38, "volume": 641465.0}, {"date": "2025-09-11", "close": 8.75, "volume": 865784.0}, {"date": "2025-09-12", "close": 8.92, "volume": 1329734.0}, {"date": "2025-09-15", "close": 8.65, "volume": 589184.0}, {"date": "2025-09-16", "close": 8.41, "volume": 774445.0}, {"date": "2025-09-17", "close": 8.13, "volume": 564371.0}, {"date": "2025-09-18", "close": 8.2, "volume": 430789.0}, {"date": "2025-09-19", "close": 7.92, "volume": 667569.0}, {"date": "2025-09-22", "close": 8.0, "volume": 739389.0}, {"date": "2025-09-23", "close": 8.0, "volume": 344349.0}, {"date": "2025-09-24", "close": 8.05, "volume": 484987.0}, {"date": "2025-09-25", "close": 7.82, "volume": 427337.0}, {"date": "2025-09-26", "close": 7.85, "volume": 204980.0}, {"date": "2025-09-29", "close": 7.83, "volume": 393167.0}, {"date": "2025-09-30", "close": 7.79, "volume": 304728.0}, {"date": "2025-10-01", "close": 7.83, "volume": 330823.0}, {"date": "2025-10-02", "close": 7.98, "volume": 337425.0}, {"date": "2025-10-03", "close": 8.07, "volume": 466616.0}, {"date": "2025-10-06", "close": 7.93, "volume": 469336.0}, {"date": "2025-10-07", "close": 7.63, "volume": 689879.0}, {"date": "2025-10-08", "close": 7.89, "volume": 407512.0}, {"date": "2025-10-09", "close": 7.59, "volume": 422015.0}, {"date": "2025-10-10", "close": 7.59, "volume": 578180.0}, {"date": "2025-10-13", "close": 7.4, "volume": 452537.0}, {"date": "2025-10-14", "close": 7.56, "volume": 457011.0}, {"date": "2025-10-15", "close": 7.26, "volume": 856948.0}, {"date": "2025-10-16", "close": 7.08, "volume": 620293.0}, {"date": "2025-10-17", "close": 6.87, "volume": 521122.0}, {"date": "2025-10-20", "close": 6.83, "volume": 619221.0}, {"date": "2025-10-21", "close": 7.02, "volume": 503859.0}, {"date": "2025-10-22", "close": 6.95, "volume": 278088.0}, {"date": "2025-10-23", "close": 7.01, "volume": 238942.0}, {"date": "2025-10-24", "close": 6.98, "volume": 176286.0}, {"date": "2025-10-27", "close": 6.94, "volume": 380588.0}, {"date": "2025-10-28", "close": 6.66, "volume": 408141.0}, {"date": "2025-10-29", "close": 6.53, "volume": 363846.0}, {"date": "2025-10-30", "close": 6.53, "volume": 555001.0}, {"date": "2025-10-31", "close": 6.72, "volume": 1267217.0}, {"date": "2025-11-03", "close": 6.61, "volume": 568037.0}, {"date": "2025-11-04", "close": 6.45, "volume": 393269.0}, {"date": "2025-11-05", "close": 6.55, "volume": 474318.0}, {"date": "2025-11-06", "close": 6.3, "volume": 798330.0}, {"date": "2025-11-07", "close": 6.4, "volume": 1875040.0}, {"date": "2025-11-10", "close": 6.4, "volume": 846006.0}, {"date": "2025-11-11", "close": 6.27, "volume": 1799195.0}, {"date": "2025-11-12", "close": 6.37, "volume": 1191416.0}, {"date": "2025-11-13", "close": 6.35, "volume": 518971.0}, {"date": "2025-11-14", "close": 6.07, "volume": 1005250.0}, {"date": "2025-11-17", "close": 5.8, "volume": 766555.0}, {"date": "2025-11-18", "close": 5.64, "volume": 762232.0}, {"date": "2025-11-19", "close": 5.76, "volume": 562105.0}, {"date": "2025-11-20", "close": 5.49, "volume": 618928.0}, {"date": "2025-11-21", "close": 5.9, "volume": 880566.0}, {"date": "2025-11-24", "close": 5.93, "volume": 638344.0}, {"date": "2025-11-25", "close": 6.37, "volume": 480336.0}, {"date": "2025-11-26", "close": 6.59, "volume": 619160.0}, {"date": "2025-11-28", "close": 6.64, "volume": 199243.0}, {"date": "2025-12-01", "close": 6.65, "volume": 858235.0}, {"date": "2025-12-02", "close": 7.0, "volume": 1028756.0}, {"date": "2025-12-03", "close": 6.96, "volume": 288653.0}, {"date": "2025-12-04", "close": 6.94, "volume": 309597.0}, {"date": "2025-12-05", "close": 7.08, "volume": 360833.0}, {"date": "2025-12-08", "close": 6.84, "volume": 316090.0}, {"date": "2025-12-09", "close": 8.0, "volume": 2282191.0}, {"date": "2025-12-10", "close": 7.88, "volume": 553792.0}, {"date": "2025-12-11", "close": 8.04, "volume": 466877.0}, {"date": "2025-12-12", "close": 7.94, "volume": 780733.0}, {"date": "2025-12-15", "close": 7.29, "volume": 420846.0}, {"date": "2025-12-16", "close": 7.43, "volume": 320828.0}, {"date": "2025-12-17", "close": 7.53, "volume": 447222.0}, {"date": "2025-12-18", "close": 7.58, "volume": 305585.0}, {"date": "2025-12-19", "close": 7.7, "volume": 512466.0}, {"date": "2025-12-22", "close": 8.0, "volume": 868208.0}, {"date": "2025-12-23", "close": 8.42, "volume": 689449.0}, {"date": "2025-12-24", "close": 8.7, "volume": 392980.0}, {"date": "2025-12-26", "close": 8.74, "volume": 469379.0}, {"date": "2025-12-29", "close": 8.57, "volume": 1003042.0}, {"date": "2025-12-30", "close": 8.42, "volume": 715762.0}, {"date": "2025-12-31", "close": 8.23, "volume": 372667.0}, {"date": "2026-01-02", "close": 8.02, "volume": 443132.0}, {"date": "2026-01-05", "close": 7.93, "volume": 379115.0}, {"date": "2026-01-06", "close": 8.21, "volume": 420657.0}, {"date": "2026-01-07", "close": 8.15, "volume": 304872.0}, {"date": "2026-01-08", "close": 8.13, "volume": 287307.0}, {"date": "2026-01-09", "close": 8.31, "volume": 281442.0}, {"date": "2026-01-12", "close": 8.35, "volume": 416964.0}, {"date": "2026-01-13", "close": 8.01, "volume": 270384.0}, {"date": "2026-01-14", "close": 8.01, "volume": 266658.0}, {"date": "2026-01-15", "close": 8.2, "volume": 284298.0}, {"date": "2026-01-16", "close": 8.2, "volume": 171862.0}, {"date": "2026-01-20", "close": 7.8, "volume": 336291.0}, {"date": "2026-01-21", "close": 7.94, "volume": 236890.0}, {"date": "2026-01-22", "close": 8.12, "volume": 393220.0}, {"date": "2026-01-23", "close": 7.93, "volume": 247844.0}, {"date": "2026-01-26", "close": 7.75, "volume": 329357.0}, {"date": "2026-01-27", "close": 7.87, "volume": 645995.0}, {"date": "2026-01-28", "close": 7.78, "volume": 597845.0}, {"date": "2026-01-29", "close": 7.73, "volume": 234751.0}, {"date": "2026-01-30", "close": 7.94, "volume": 401751.0}, {"date": "2026-02-02", "close": 9.0, "volume": 1528714.0}, {"date": "2026-02-03", "close": 8.58, "volume": 536881.0}, {"date": "2026-02-04", "close": 8.55, "volume": 330742.0}, {"date": "2026-02-05", "close": 8.25, "volume": 338371.0}, {"date": "2026-02-06", "close": 8.55, "volume": 301739.0}, {"date": "2026-02-09", "close": 8.38, "volume": 147013.0}, {"date": "2026-02-10", "close": 8.58, "volume": 174375.0}, {"date": "2026-02-11", "close": 8.37, "volume": 219155.0}, {"date": "2026-02-12", "close": 8.15, "volume": 567437.0}, {"date": "2026-02-13", "close": 8.3, "volume": 193680.0}, {"date": "2026-02-17", "close": 8.23, "volume": 210837.0}, {"date": "2026-02-18", "close": 8.44, "volume": 194997.0}, {"date": "2026-02-19", "close": 8.33, "volume": 264368.0}, {"date": "2026-02-20", "close": 8.29, "volume": 222893.0}, {"date": "2026-02-23", "close": 8.19, "volume": 360478.0}, {"date": "2026-02-24", "close": 8.23, "volume": 209899.0}, {"date": "2026-02-25", "close": 8.23, "volume": 167878.0}, {"date": "2026-02-26", "close": 8.05, "volume": 1364657.0}, {"date": "2026-02-27", "close": 4.26, "volume": 5763861.0}, {"date": "2026-03-02", "close": 4.63, "volume": 1541868.0}, {"date": "2026-03-03", "close": 4.9, "volume": 1409970.0}, {"date": "2026-03-04", "close": 5.53, "volume": 1778905.0}, {"date": "2026-03-05", "close": 5.89, "volume": 916326.0}, {"date": "2026-03-06", "close": 5.83, "volume": 663671.0}, {"date": "2026-03-09", "close": 5.9, "volume": 677502.0}, {"date": "2026-03-10", "close": 5.74, "volume": 620752.0}, {"date": "2026-03-11", "close": 6.03, "volume": 1080369.0}, {"date": "2026-03-12", "close": 5.92, "volume": 995325.0}, {"date": "2026-03-13", "close": 5.75, "volume": 500284.0}, {"date": "2026-03-16", "close": 5.66, "volume": 451760.0}, {"date": "2026-03-17", "close": 5.71, "volume": 497339.0}, {"date": "2026-03-18", "close": 5.67, "volume": 674733.0}, {"date": "2026-03-19", "close": 5.72, "volume": 577722.0}, {"date": "2026-03-20", "close": 5.67, "volume": 557796.0}, {"date": "2026-03-23", "close": 5.74, "volume": 370811.0}, {"date": "2026-03-24", "close": 5.79, "volume": 479004.0}, {"date": "2026-03-25", "close": 5.94, "volume": 291908.0}, {"date": "2026-03-26", "close": 5.85, "volume": 272284.0}, {"date": "2026-03-27", "close": 5.75, "volume": 275469.0}, {"date": "2026-03-30", "close": 5.85, "volume": 308378.0}, {"date": "2026-03-31", "close": 6.02, "volume": 337384.0}, {"date": "2026-04-01", "close": 6.3, "volume": 387945.0}, {"date": "2026-04-02", "close": 6.51, "volume": 326136.0}, {"date": "2026-04-06", "close": 6.75, "volume": 253649.0}, {"date": "2026-04-07", "close": 7.25, "volume": 837211.0}, {"date": "2026-04-08", "close": 7.35, "volume": 377333.0}, {"date": "2026-04-09", "close": 7.58, "volume": 434116.0}, {"date": "2026-04-10", "close": 7.6, "volume": 432652.0}, {"date": "2026-04-13", "close": 7.5, "volume": 385738.0}, {"date": "2026-04-14", "close": 7.33, "volume": 460550.0}, {"date": "2026-04-15", "close": 7.1, "volume": 364485.0}, {"date": "2026-04-16", "close": 6.8, "volume": 938539.0}, {"date": "2026-04-17", "close": 7.19, "volume": 375994.0}, {"date": "2026-04-20", "close": 7.16, "volume": 189906.0}, {"date": "2026-04-21", "close": 6.98, "volume": 232907.0}, {"date": "2026-04-22", "close": 6.88, "volume": 199587.0}, {"date": "2026-04-23", "close": 6.75, "volume": 225400.0}, {"date": "2026-04-24", "close": 6.8, "volume": 175739.0}, {"date": "2026-04-27", "close": 6.65, "volume": 248753.0}, {"date": "2026-04-28", "close": 6.47, "volume": 271931.0}, {"date": "2026-04-29", "close": 6.35, "volume": 246103.0}, {"date": "2026-04-30", "close": 6.58, "volume": 355310.0}, {"date": "2026-05-01", "close": 6.58, "volume": 260203.0}, {"date": "2026-05-04", "close": 6.66, "volume": 416260.0}, {"date": "2026-05-05", "close": 6.52, "volume": 556141.0}, {"date": "2026-05-06", "close": 6.63, "volume": 451790.0}, {"date": "2026-05-07", "close": 6.54, "volume": 721835.0}, {"date": "2026-05-08", "close": 5.6, "volume": 1653008.0}, {"date": "2026-05-11", "close": 5.18, "volume": 654601.0}, {"date": "2026-05-12", "close": 5.13, "volume": 776134.0}, {"date": "2026-05-13", "close": 5.1, "volume": 660614.0}, {"date": "2026-05-14", "close": 5.11, "volume": 409813.0}, {"date": "2026-05-15", "close": 4.79, "volume": 598091.0}, {"date": "2026-05-18", "close": 4.57, "volume": 635264.0}, {"date": "2026-05-19", "close": 4.83, "volume": 1045656.0}, {"date": "2026-05-20", "close": 5.47, "volume": 2074802.0}, {"date": "2026-05-21", "close": 5.58, "volume": 1416985.0}, {"date": "2026-05-22", "close": 5.71, "volume": 1132339.0}, {"date": "2026-05-26", "close": 5.77, "volume": 565931.0}, {"date": "2026-05-27", "close": 5.81, "volume": 497780.0}, {"date": "2026-05-28", "close": 5.82, "volume": 306222.0}, {"date": "2026-05-29", "close": 5.49, "volume": 663783.0}, {"date": "2026-06-01", "close": 5.66, "volume": 588980.0}, {"date": "2026-06-02", "close": 5.72, "volume": 577510.0}, {"date": "2026-06-03", "close": 5.66, "volume": 484520.0}, {"date": "2026-06-04", "close": 5.48, "volume": 441997.0}, {"date": "2026-06-05", "close": 5.34, "volume": 625932.0}, {"date": "2026-06-08", "close": 5.51, "volume": 267926.0}, {"date": "2026-06-09", "close": 5.72, "volume": 552887.0}, {"date": "2026-06-10", "close": 5.99, "volume": 420685.0}, {"date": "2026-06-11", "close": 6.36, "volume": 500844.0}, {"date": "2026-06-12", "close": 6.47, "volume": 340932.0}, {"date": "2026-06-15", "close": 6.82, "volume": 602310.0}, {"date": "2026-06-16", "close": 6.79, "volume": 640473.0}, {"date": "2026-06-17", "close": 6.62, "volume": 319873.0}, {"date": "2026-06-18", "close": 6.83, "volume": 836171.0}, {"date": "2026-06-22", "close": 6.61, "volume": 708632.0}, {"date": "2026-06-23", "close": 6.82, "volume": 694004.0}, {"date": "2026-06-24", "close": 7.03, "volume": 650042.0}, {"date": "2026-06-25", "close": 6.99, "volume": 472011.0}, {"date": "2026-06-26", "close": 7.05, "volume": 1667254.0}, {"date": "2026-06-29", "close": 7.15, "volume": 388728.0}, {"date": "2026-06-30", "close": 6.92, "volume": 735898.0}, {"date": "2026-07-01", "close": 6.94, "volume": 368261.0}, {"date": "2026-07-02", "close": 6.78, "volume": 666428.0}, {"date": "2026-07-06", "close": 6.81, "volume": 299487.0}, {"date": "2026-07-07", "close": 6.91, "volume": 659501.0}, {"date": "2026-07-08", "close": 6.78, "volume": 826020.0}, {"date": "2026-07-09", "close": 6.86, "volume": 421861.0}, {"date": "2026-07-10", "close": 6.85, "volume": 284208.0}, {"date": "2026-07-13", "close": 6.74, "volume": 516164.0}, {"date": "2026-07-14", "close": 6.6, "volume": 457619.0}, {"date": "2026-07-15", "close": 6.63, "volume": 625019.0}, {"date": "2026-07-16", "close": 6.81, "volume": 858545.0}, {"date": "2026-07-17", "close": 6.66, "volume": 712687.0}, {"date": "2026-07-20", "close": 6.5, "volume": 762554.0}, {"date": "2026-07-21", "close": 6.28, "volume": 910874.0}, {"date": "2026-07-22", "close": 6.1, "volume": 799272.0}, {"date": "2026-07-23", "close": 6.03, "volume": 661776.0}, {"date": "2026-07-24", "close": 6.32, "volume": 410321.0}], "refreshing": true}