{"ticker": "XRX", "overview": {"name": "Xerox Holdings Corporation - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XRX", "has_prices": true, "as_of": "2026-07-24", "last": 2.58, "prev_close": 2.61, "change": -0.029999999999999805, "change_pct": -0.011494252873563144, "session_volume": 1171545.0, "vwap_5": 2.650107928157733, "vwap_20": 2.8834892466821183, "vwap_60": 2.7899055532509984, "vwap_250": 2.856851291110462, "high_52w": 3.55, "low_52w": 1.22, "avg_volume_20": 2783752.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-041719", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Sicav a.s. Starteepo", "who_key": "STARTEEPO SICAV a.s.", "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": null, "country": "", "headline": "STARTEEPO SICAV a.s. moves to a 6.09% activist stake in XRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2134293/0001493152-26-041719-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "13DG-0001493152-26-033090", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Invest, investicni fond s promennym zakladnim kapi Starteepo", "who_key": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi", "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": null, "country": "", "headline": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi moves to a 5.58% activist stake in XRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2134293/0001493152-26-033090-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-09", "mins": 167927}, {"id": "13DG-0001493152-26-027042", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Invest, investicni fond s promennym zakladnim kapi Starteepo", "who_key": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi", "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": null, "country": "", "headline": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi moves to a 4.97% activist stake in XRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2134293/0001493152-26-027042-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-02", "mins": 221207}, {"id": "13DG-0001493152-26-023060", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Invest, investicni fond s promennym zakladnim kapi Starteepo", "who_key": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi", "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": null, "country": "", "headline": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi takes a 3.98% activist stake in XRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2134293/0001493152-26-023060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000886982-26-000263", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GOLDMAN SACHS GROUP INC moves to a 4.5% passive stake in XRX", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000263-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001104659-26-040727", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "DD Revocable Trust", "who_key": "DD Revocable Trust", "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": null, "country": "", "headline": "DD Revocable Trust takes an activist stake in XRX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2127518/0001104659-26-040727-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300407}, {"id": "13DG-0001104659-26-040725", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Douglas R. Deason", "who_key": "DEASON DOUGLAS R", "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": null, "country": "", "headline": "DEASON DOUGLAS R takes an activist stake in XRX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1079500/0001104659-26-040725-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300407}, {"id": "13DG-0000102909-26-002617", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "VANGUARD GROUP INC adjusts its stake in XRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002617-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-041719", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Sicav a.s. Starteepo", "who_key": "STARTEEPO SICAV a.s.", "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": null, "country": "", "headline": "STARTEEPO SICAV a.s. moves to a 6.09% activist stake in XRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2134293/0001493152-26-041719-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "13DG-0001493152-26-033090", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Invest, investicni fond s promennym zakladnim kapi Starteepo", "who_key": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi", "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": null, "country": "", "headline": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi moves to a 5.58% activist stake in XRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2134293/0001493152-26-033090-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-09", "mins": 167927}, {"id": "13DG-0001493152-26-027042", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Invest, investicni fond s promennym zakladnim kapi Starteepo", "who_key": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi", "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": null, "country": "", "headline": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi moves to a 4.97% activist stake in XRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2134293/0001493152-26-027042-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-02", "mins": 221207}, {"id": "13DG-0001493152-26-023060", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Invest, investicni fond s promennym zakladnim kapi Starteepo", "who_key": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi", "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": null, "country": "", "headline": "STARTEEPO Invest, investicni fond s promennym zakladnim kapi takes a 3.98% activist stake in XRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2134293/0001493152-26-023060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000886982-26-000263", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GOLDMAN SACHS GROUP INC moves to a 4.5% passive stake in XRX", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000263-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001104659-26-040727", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "DD Revocable Trust", "who_key": "DD Revocable Trust", "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": null, "country": "", "headline": "DD Revocable Trust takes an activist stake in XRX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2127518/0001104659-26-040727-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300407}, {"id": "13DG-0001104659-26-040725", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Douglas R. Deason", "who_key": "DEASON DOUGLAS R", "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": null, "country": "", "headline": "DEASON DOUGLAS R takes an activist stake in XRX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1079500/0001104659-26-040725-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300407}, {"id": "13DG-0000102909-26-002617", "src": "13DG", "ticker": "XRX", "cik": "1770450", "company": "Xerox Holdings Corp", "company_raw": "Xerox Holdings Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "VANGUARD GROUP INC adjusts its stake in XRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002617-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Xerox Holdings Corporation - Warrants", "new_value": "Xerox Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001770450", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001770450", "applied": 1, "detected_at": "2026-10-28T17:07:47.520536"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "XRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.81, "volume": 2860028.0}, {"date": "2021-07-28", "close": 24.38, "volume": 1937774.0}, {"date": "2021-07-29", "close": 24.28, "volume": 1170830.0}, {"date": "2021-07-30", "close": 24.13, "volume": 1759071.0}, {"date": "2021-08-02", "close": 24.08, "volume": 1335415.0}, {"date": "2021-08-03", "close": 24.37, "volume": 1109156.0}, {"date": "2021-08-04", "close": 23.44, "volume": 1086062.0}, {"date": "2021-08-05", "close": 23.48, "volume": 1048232.0}, {"date": "2021-08-06", "close": 23.95, "volume": 1138666.0}, {"date": "2021-08-09", "close": 23.81, "volume": 1334556.0}, {"date": "2021-08-10", "close": 24.0, "volume": 1177351.0}, {"date": "2021-08-11", "close": 24.33, "volume": 914518.0}, {"date": "2021-08-12", "close": 24.16, "volume": 1038981.0}, {"date": "2021-08-13", "close": 23.9, "volume": 680013.0}, {"date": "2021-08-16", "close": 23.77, "volume": 671596.0}, {"date": "2021-08-17", "close": 23.47, "volume": 1043383.0}, {"date": "2021-08-18", "close": 22.98, "volume": 1059964.0}, {"date": "2021-08-19", "close": 22.26, "volume": 1272681.0}, {"date": "2021-08-20", "close": 22.5, "volume": 1255675.0}, {"date": "2021-08-23", "close": 22.6, "volume": 1222159.0}, {"date": "2021-08-24", "close": 22.84, "volume": 1274683.0}, {"date": "2021-08-25", "close": 22.88, "volume": 1242103.0}, {"date": "2021-08-26", "close": 22.34, "volume": 1243149.0}, {"date": "2021-08-27", "close": 22.84, "volume": 2032772.0}, {"date": "2021-08-30", "close": 22.37, "volume": 1465415.0}, {"date": "2021-08-31", "close": 22.51, "volume": 1961891.0}, {"date": "2021-09-01", "close": 22.39, "volume": 2301629.0}, {"date": "2021-09-02", "close": 23.22, "volume": 2686647.0}, {"date": "2021-09-03", "close": 22.51, "volume": 2846279.0}, {"date": "2021-09-07", "close": 21.77, "volume": 2643089.0}, {"date": "2021-09-08", "close": 21.15, "volume": 3142522.0}, {"date": "2021-09-09", "close": 21.2, "volume": 1936632.0}, {"date": "2021-09-10", "close": 20.76, "volume": 2708942.0}, {"date": "2021-09-13", "close": 20.92, "volume": 2293508.0}, {"date": "2021-09-14", "close": 20.59, "volume": 1936379.0}, {"date": "2021-09-15", "close": 21.0, "volume": 3088547.0}, {"date": "2021-09-16", "close": 20.98, "volume": 2941164.0}, {"date": "2021-09-17", "close": 20.98, "volume": 9491477.0}, {"date": "2021-09-20", "close": 20.89, "volume": 3096956.0}, {"date": "2021-09-21", "close": 20.18, "volume": 3369900.0}, {"date": "2021-09-22", "close": 20.32, "volume": 1478329.0}, {"date": "2021-09-23", "close": 20.68, "volume": 1156003.0}, {"date": "2021-09-24", "close": 20.77, "volume": 1334235.0}, {"date": "2021-09-27", "close": 21.32, "volume": 1516564.0}, {"date": "2021-09-28", "close": 21.1, "volume": 1514849.0}, {"date": "2021-09-29", "close": 20.43, "volume": 1651911.0}, {"date": "2021-09-30", "close": 20.17, "volume": 1435638.0}, {"date": "2021-10-01", "close": 21.0, "volume": 2125163.0}, {"date": "2021-10-04", "close": 20.82, "volume": 1592491.0}, {"date": "2021-10-05", "close": 21.09, "volume": 2000150.0}, {"date": "2021-10-06", "close": 20.99, "volume": 1731497.0}, {"date": "2021-10-07", "close": 21.16, "volume": 1223968.0}, {"date": "2021-10-08", "close": 21.05, "volume": 636990.0}, {"date": "2021-10-11", "close": 20.7, "volume": 1533994.0}, {"date": "2021-10-12", "close": 20.63, "volume": 1164937.0}, {"date": "2021-10-13", "close": 20.25, "volume": 1353614.0}, {"date": "2021-10-14", "close": 20.4, "volume": 1872945.0}, {"date": "2021-10-15", "close": 20.52, "volume": 1384630.0}, {"date": "2021-10-18", "close": 20.11, "volume": 1498243.0}, {"date": "2021-10-19", "close": 20.45, "volume": 1398463.0}, {"date": "2021-10-20", "close": 20.55, "volume": 1280650.0}, {"date": "2021-10-21", "close": 20.86, "volume": 1324981.0}, {"date": "2021-10-22", "close": 20.74, "volume": 882069.0}, {"date": "2021-10-25", "close": 20.57, "volume": 2742110.0}, {"date": "2021-10-26", "close": 18.2, "volume": 8443058.0}, {"date": "2021-10-27", "close": 17.79, "volume": 5396235.0}, {"date": "2021-10-28", "close": 18.0, "volume": 3025084.0}, {"date": "2021-10-29", "close": 17.8, "volume": 2684132.0}, {"date": "2021-11-01", "close": 18.58, "volume": 4511818.0}, {"date": "2021-11-02", "close": 19.2, "volume": 2804510.0}, {"date": "2021-11-03", "close": 19.44, "volume": 2483624.0}, {"date": "2021-11-04", "close": 18.85, "volume": 2683405.0}, {"date": "2021-11-05", "close": 19.53, "volume": 2228788.0}, {"date": "2021-11-08", "close": 19.53, "volume": 2277873.0}, {"date": "2021-11-09", "close": 19.86, "volume": 2272613.0}, {"date": "2021-11-10", "close": 19.76, "volume": 2371836.0}, {"date": "2021-11-11", "close": 20.05, "volume": 2019719.0}, {"date": "2021-11-12", "close": 20.18, "volume": 1925697.0}, {"date": "2021-11-15", "close": 19.87, "volume": 2197496.0}, {"date": "2021-11-16", "close": 19.75, "volume": 2713371.0}, {"date": "2021-11-17", "close": 19.61, "volume": 2856455.0}, {"date": "2021-11-18", "close": 19.2, "volume": 3465793.0}, {"date": "2021-11-19", "close": 19.2, "volume": 3393072.0}, {"date": "2021-11-22", "close": 19.88, "volume": 3801260.0}, {"date": "2021-11-23", "close": 20.19, "volume": 3958729.0}, {"date": "2021-11-24", "close": 20.2, "volume": 2012068.0}, {"date": "2021-11-26", "close": 19.26, "volume": 2627434.0}, {"date": "2021-11-29", "close": 19.17, "volume": 3260188.0}, {"date": "2021-11-30", "close": 18.42, "volume": 5161428.0}, {"date": "2021-12-01", "close": 19.16, "volume": 4622706.0}, {"date": "2021-12-02", "close": 19.9, "volume": 2923891.0}, {"date": "2021-12-03", "close": 20.0, "volume": 2568595.0}, {"date": "2021-12-06", "close": 20.47, "volume": 3020035.0}, {"date": "2021-12-07", "close": 20.63, "volume": 2304187.0}, {"date": "2021-12-08", "close": 21.14, "volume": 2927286.0}, {"date": "2021-12-09", "close": 21.06, "volume": 1920114.0}, {"date": "2021-12-10", "close": 21.15, "volume": 2176425.0}, {"date": "2021-12-13", "close": 20.55, "volume": 2786206.0}, {"date": "2021-12-14", "close": 20.56, "volume": 3316611.0}, {"date": "2021-12-15", "close": 20.7, "volume": 2824782.0}, {"date": "2021-12-16", "close": 20.64, "volume": 3314022.0}, {"date": "2021-12-17", "close": 20.51, "volume": 4846786.0}, {"date": "2021-12-20", "close": 20.16, "volume": 2553164.0}, {"date": "2021-12-21", "close": 21.37, "volume": 2816968.0}, {"date": "2021-12-22", "close": 21.89, "volume": 3091043.0}, {"date": "2021-12-23", "close": 22.45, "volume": 2461029.0}, {"date": "2021-12-27", "close": 22.72, "volume": 2209622.0}, {"date": "2021-12-28", "close": 23.04, "volume": 1983812.0}, {"date": "2021-12-29", "close": 23.35, "volume": 2269653.0}, {"date": "2021-12-30", "close": 22.82, "volume": 1746954.0}, {"date": "2021-12-31", "close": 22.64, "volume": 1598481.0}, {"date": "2022-01-03", "close": 22.76, "volume": 1787839.0}, {"date": "2022-01-04", "close": 23.76, "volume": 2605804.0}, {"date": "2022-01-05", "close": 23.33, "volume": 3288736.0}, {"date": "2022-01-06", "close": 23.64, "volume": 1729316.0}, {"date": "2022-01-07", "close": 23.7, "volume": 1651768.0}, {"date": "2022-01-10", "close": 23.69, "volume": 2302695.0}, {"date": "2022-01-11", "close": 23.82, "volume": 1682973.0}, {"date": "2022-01-12", "close": 23.62, "volume": 1282059.0}, {"date": "2022-01-13", "close": 23.93, "volume": 1830523.0}, {"date": "2022-01-14", "close": 23.82, "volume": 2127807.0}, {"date": "2022-01-18", "close": 23.51, "volume": 2321596.0}, {"date": "2022-01-19", "close": 22.83, "volume": 2599967.0}, {"date": "2022-01-20", "close": 22.42, "volume": 3816273.0}, {"date": "2022-01-21", "close": 21.69, "volume": 3374478.0}, {"date": "2022-01-24", "close": 20.98, "volume": 4812662.0}, {"date": "2022-01-25", "close": 19.98, "volume": 5362433.0}, {"date": "2022-01-26", "close": 20.11, "volume": 4098476.0}, {"date": "2022-01-27", "close": 20.43, "volume": 3162538.0}, {"date": "2022-01-28", "close": 20.52, "volume": 3245364.0}, {"date": "2022-01-31", "close": 21.11, "volume": 4092789.0}, {"date": "2022-02-01", "close": 22.06, "volume": 3014449.0}, {"date": "2022-02-02", "close": 22.09, "volume": 2938988.0}, {"date": "2022-02-03", "close": 21.94, "volume": 2280574.0}, {"date": "2022-02-04", "close": 22.04, "volume": 2122310.0}, {"date": "2022-02-07", "close": 21.7, "volume": 1961439.0}, {"date": "2022-02-08", "close": 21.39, "volume": 2092569.0}, {"date": "2022-02-09", "close": 21.48, "volume": 1836274.0}, {"date": "2022-02-10", "close": 21.4, "volume": 2814214.0}, {"date": "2022-02-11", "close": 21.23, "volume": 2111040.0}, {"date": "2022-02-14", "close": 20.56, "volume": 2759090.0}, {"date": "2022-02-15", "close": 22.15, "volume": 3016264.0}, {"date": "2022-02-16", "close": 23.18, "volume": 3578388.0}, {"date": "2022-02-17", "close": 22.07, "volume": 1760935.0}, {"date": "2022-02-18", "close": 21.82, "volume": 2053184.0}, {"date": "2022-02-22", "close": 20.92, "volume": 2044062.0}, {"date": "2022-02-23", "close": 20.05, "volume": 2050325.0}, {"date": "2022-02-24", "close": 19.78, "volume": 3476999.0}, {"date": "2022-02-25", "close": 20.06, "volume": 2735417.0}, {"date": "2022-02-28", "close": 19.71, "volume": 2549191.0}, {"date": "2022-03-01", "close": 18.81, "volume": 2872635.0}, {"date": "2022-03-02", "close": 19.65, "volume": 1960842.0}, {"date": "2022-03-03", "close": 19.32, "volume": 1413320.0}, {"date": "2022-03-04", "close": 18.51, "volume": 2339431.0}, {"date": "2022-03-07", "close": 17.63, "volume": 3267514.0}, {"date": "2022-03-08", "close": 17.91, "volume": 2580974.0}, {"date": "2022-03-09", "close": 18.86, "volume": 2735799.0}, {"date": "2022-03-10", "close": 18.82, "volume": 1957437.0}, {"date": "2022-03-11", "close": 18.66, "volume": 1710191.0}, {"date": "2022-03-14", "close": 18.63, "volume": 2348723.0}, {"date": "2022-03-15", "close": 19.09, "volume": 1894720.0}, {"date": "2022-03-16", "close": 19.72, "volume": 2721655.0}, {"date": "2022-03-17", "close": 19.59, "volume": 2755364.0}, {"date": "2022-03-18", "close": 20.11, "volume": 5850573.0}, {"date": "2022-03-21", "close": 19.96, "volume": 1483716.0}, {"date": "2022-03-22", "close": 20.24, "volume": 1516970.0}, {"date": "2022-03-23", "close": 19.79, "volume": 1300340.0}, {"date": "2022-03-24", "close": 20.15, "volume": 2172454.0}, {"date": "2022-03-25", "close": 20.73, "volume": 1968359.0}, {"date": "2022-03-28", "close": 20.56, "volume": 1788960.0}, {"date": "2022-03-29", "close": 20.82, "volume": 1710630.0}, {"date": "2022-03-30", "close": 20.46, "volume": 2650717.0}, {"date": "2022-03-31", "close": 20.17, "volume": 1421149.0}, {"date": "2022-04-01", "close": 19.97, "volume": 1873853.0}, {"date": "2022-04-04", "close": 19.5, "volume": 2313303.0}, {"date": "2022-04-05", "close": 19.25, "volume": 3526553.0}, {"date": "2022-04-06", "close": 19.02, "volume": 1905802.0}, {"date": "2022-04-07", "close": 19.38, "volume": 1913477.0}, {"date": "2022-04-08", "close": 19.19, "volume": 1329182.0}, {"date": "2022-04-11", "close": 19.42, "volume": 1575755.0}, {"date": "2022-04-12", "close": 18.99, "volume": 1901752.0}, {"date": "2022-04-13", "close": 19.29, "volume": 2002634.0}, {"date": "2022-04-14", "close": 18.79, "volume": 2967324.0}, {"date": "2022-04-18", "close": 19.04, "volume": 2320506.0}, {"date": "2022-04-19", "close": 19.56, "volume": 1971745.0}, {"date": "2022-04-20", "close": 19.85, "volume": 3037280.0}, {"date": "2022-04-21", "close": 16.74, "volume": 12277530.0}, {"date": "2022-04-22", "close": 17.13, "volume": 5633512.0}, {"date": "2022-04-25", "close": 17.66, "volume": 4690999.0}, {"date": "2022-04-26", "close": 17.46, "volume": 3223101.0}, {"date": "2022-04-27", "close": 17.07, "volume": 2893534.0}, {"date": "2022-04-28", "close": 17.53, "volume": 2277059.0}, {"date": "2022-04-29", "close": 17.4, "volume": 2923772.0}, {"date": "2022-05-02", "close": 17.47, "volume": 2011796.0}, {"date": "2022-05-03", "close": 17.71, "volume": 1640270.0}, {"date": "2022-05-04", "close": 18.37, "volume": 1612874.0}, {"date": "2022-05-05", "close": 17.78, "volume": 1964324.0}, {"date": "2022-05-06", "close": 17.67, "volume": 1578821.0}, {"date": "2022-05-09", "close": 17.24, "volume": 1931406.0}, {"date": "2022-05-10", "close": 17.35, "volume": 1867200.0}, {"date": "2022-05-11", "close": 16.85, "volume": 2036861.0}, {"date": "2022-05-12", "close": 16.78, "volume": 2304802.0}, {"date": "2022-05-13", "close": 17.27, "volume": 1563374.0}, {"date": "2022-05-16", "close": 17.52, "volume": 1985866.0}, {"date": "2022-05-17", "close": 18.49, "volume": 1917200.0}, {"date": "2022-05-18", "close": 17.53, "volume": 1456096.0}, {"date": "2022-05-19", "close": 17.24, "volume": 1637779.0}, {"date": "2022-05-20", "close": 17.18, "volume": 1915603.0}, {"date": "2022-05-23", "close": 17.46, "volume": 1145477.0}, {"date": "2022-05-24", "close": 17.29, "volume": 1718499.0}, {"date": "2022-05-25", "close": 17.58, "volume": 1809399.0}, {"date": "2022-05-26", "close": 18.11, "volume": 1962025.0}, {"date": "2022-05-27", "close": 18.53, "volume": 1345869.0}, {"date": "2022-05-31", "close": 18.82, "volume": 2808456.0}, {"date": "2022-06-01", "close": 18.92, "volume": 1570882.0}, {"date": "2022-06-02", "close": 19.15, "volume": 1265400.0}, {"date": "2022-06-03", "close": 18.8, "volume": 1119496.0}, {"date": "2022-06-06", "close": 19.09, "volume": 1717024.0}, {"date": "2022-06-07", "close": 19.07, "volume": 1182911.0}, {"date": "2022-06-08", "close": 19.05, "volume": 1111776.0}, {"date": "2022-06-09", "close": 18.54, "volume": 1128366.0}, {"date": "2022-06-10", "close": 17.83, "volume": 1348183.0}, {"date": "2022-06-13", "close": 16.49, "volume": 2670157.0}, {"date": "2022-06-14", "close": 15.83, "volume": 2867680.0}, {"date": "2022-06-15", "close": 16.58, "volume": 2570949.0}, {"date": "2022-06-16", "close": 15.51, "volume": 3424528.0}, {"date": "2022-06-17", "close": 15.96, "volume": 4969305.0}, {"date": "2022-06-21", "close": 15.96, "volume": 2922437.0}, {"date": "2022-06-22", "close": 16.17, "volume": 2587376.0}, {"date": "2022-06-23", "close": 15.74, "volume": 1936691.0}, {"date": "2022-06-24", "close": 15.79, "volume": 17772820.0}, {"date": "2022-06-27", "close": 16.22, "volume": 2743231.0}, {"date": "2022-06-28", "close": 15.82, "volume": 2717148.0}, {"date": "2022-06-29", "close": 15.07, "volume": 2065072.0}, {"date": "2022-06-30", "close": 14.85, "volume": 3238542.0}, {"date": "2022-07-01", "close": 14.12, "volume": 2736098.0}, {"date": "2022-07-05", "close": 13.98, "volume": 2862213.0}, {"date": "2022-07-06", "close": 13.69, "volume": 2558524.0}, {"date": "2022-07-07", "close": 14.15, "volume": 1861550.0}, {"date": "2022-07-08", "close": 14.38, "volume": 1287677.0}, {"date": "2022-07-11", "close": 14.02, "volume": 1256223.0}, {"date": "2022-07-12", "close": 14.19, "volume": 1470147.0}, {"date": "2022-07-13", "close": 14.04, "volume": 1184523.0}, {"date": "2022-07-14", "close": 13.88, "volume": 1163925.0}, {"date": "2022-07-15", "close": 14.53, "volume": 2127753.0}, {"date": "2022-07-18", "close": 14.78, "volume": 1883142.0}, {"date": "2022-07-19", "close": 15.59, "volume": 1853746.0}, {"date": "2022-07-20", "close": 16.13, "volume": 2244996.0}, {"date": "2022-07-21", "close": 16.3, "volume": 1597170.0}, {"date": "2022-07-22", "close": 15.9, "volume": 1613917.0}, {"date": "2022-07-25", "close": 15.59, "volume": 2298984.0}, {"date": "2022-07-26", "close": 16.38, "volume": 3214564.0}, {"date": "2022-07-27", "close": 16.72, "volume": 2759276.0}, {"date": "2022-07-28", "close": 16.85, "volume": 1840414.0}, {"date": "2022-07-29", "close": 17.13, "volume": 1679529.0}, {"date": "2022-08-01", "close": 17.18, "volume": 1490510.0}, {"date": "2022-08-02", "close": 16.98, "volume": 1259065.0}, {"date": "2022-08-03", "close": 17.48, "volume": 1178265.0}, {"date": "2022-08-04", "close": 17.49, "volume": 1272242.0}, {"date": "2022-08-05", "close": 17.56, "volume": 1246701.0}, {"date": "2022-08-08", "close": 17.62, "volume": 1295768.0}, {"date": "2022-08-09", "close": 17.57, "volume": 1380645.0}, {"date": "2022-08-10", "close": 18.11, "volume": 2114184.0}, {"date": "2022-08-11", "close": 18.44, "volume": 1522216.0}, {"date": "2022-08-12", "close": 19.14, "volume": 1621893.0}, {"date": "2022-08-15", "close": 19.11, "volume": 1126491.0}, {"date": "2022-08-16", "close": 19.24, "volume": 856545.0}, {"date": "2022-08-17", "close": 18.59, "volume": 1607205.0}, {"date": "2022-08-18", "close": 18.99, "volume": 1299559.0}, {"date": "2022-08-19", "close": 18.58, "volume": 927861.0}, {"date": "2022-08-22", "close": 17.65, "volume": 1615926.0}, {"date": "2022-08-23", "close": 17.66, "volume": 1007745.0}, {"date": "2022-08-24", "close": 17.43, "volume": 899844.0}, {"date": "2022-08-25", "close": 18.02, "volume": 854217.0}, {"date": "2022-08-26", "close": 17.04, "volume": 953199.0}, {"date": "2022-08-29", "close": 17.28, "volume": 1286142.0}, {"date": "2022-08-30", "close": 16.84, "volume": 982433.0}, {"date": "2022-08-31", "close": 16.62, "volume": 1236236.0}, {"date": "2022-09-01", "close": 16.16, "volume": 1507737.0}, {"date": "2022-09-02", "close": 15.79, "volume": 1263065.0}, {"date": "2022-09-06", "close": 15.86, "volume": 1430476.0}, {"date": "2022-09-07", "close": 16.0, "volume": 1255183.0}, {"date": "2022-09-08", "close": 16.09, "volume": 1120375.0}, {"date": "2022-09-09", "close": 16.38, "volume": 1119233.0}, {"date": "2022-09-12", "close": 16.56, "volume": 1336680.0}, {"date": "2022-09-13", "close": 16.04, "volume": 1118691.0}, {"date": "2022-09-14", "close": 16.04, "volume": 1435667.0}, {"date": "2022-09-15", "close": 15.82, "volume": 1226599.0}, {"date": "2022-09-16", "close": 16.22, "volume": 4873639.0}, {"date": "2022-09-19", "close": 16.27, "volume": 1361306.0}, {"date": "2022-09-20", "close": 16.18, "volume": 882122.0}, {"date": "2022-09-21", "close": 15.36, "volume": 1904562.0}, {"date": "2022-09-22", "close": 15.16, "volume": 1444492.0}, {"date": "2022-09-23", "close": 14.33, "volume": 2126525.0}, {"date": "2022-09-26", "close": 13.84, "volume": 1874161.0}, {"date": "2022-09-27", "close": 14.0, "volume": 2222806.0}, {"date": "2022-09-28", "close": 14.5, "volume": 1940780.0}, {"date": "2022-09-29", "close": 13.43, "volume": 2420982.0}, {"date": "2022-09-30", "close": 13.08, "volume": 2059380.0}, {"date": "2022-10-03", "close": 13.58, "volume": 1594972.0}, {"date": "2022-10-04", "close": 14.66, "volume": 1991876.0}, {"date": "2022-10-05", "close": 14.89, "volume": 1653571.0}, {"date": "2022-10-06", "close": 14.7, "volume": 1073139.0}, {"date": "2022-10-07", "close": 14.29, "volume": 1120432.0}, {"date": "2022-10-10", "close": 14.05, "volume": 896652.0}, {"date": "2022-10-11", "close": 13.59, "volume": 1134754.0}, {"date": "2022-10-12", "close": 14.31, "volume": 1613391.0}, {"date": "2022-10-13", "close": 15.02, "volume": 1759226.0}, {"date": "2022-10-14", "close": 14.76, "volume": 1407826.0}, {"date": "2022-10-17", "close": 14.73, "volume": 2009945.0}, {"date": "2022-10-18", "close": 14.94, "volume": 1298720.0}, {"date": "2022-10-19", "close": 15.28, "volume": 1314167.0}, {"date": "2022-10-20", "close": 15.24, "volume": 1043405.0}, {"date": "2022-10-21", "close": 16.06, "volume": 1882949.0}, {"date": "2022-10-24", "close": 15.91, "volume": 1986755.0}, {"date": "2022-10-25", "close": 13.675, "volume": 10977620.0}, {"date": "2022-10-26", "close": 14.48, "volume": 4439502.0}, {"date": "2022-10-27", "close": 14.67, "volume": 2573444.0}, {"date": "2022-10-28", "close": 14.4, "volume": 2110050.0}, {"date": "2022-10-31", "close": 14.63, "volume": 1535716.0}, {"date": "2022-11-01", "close": 15.1, "volume": 1449556.0}, {"date": "2022-11-02", "close": 14.7, "volume": 1214492.0}, {"date": "2022-11-03", "close": 13.94, "volume": 1842964.0}, {"date": "2022-11-04", "close": 14.26, "volume": 2163356.0}, {"date": "2022-11-07", "close": 14.74, "volume": 998317.0}, {"date": "2022-11-08", "close": 14.58, "volume": 1189142.0}, {"date": "2022-11-09", "close": 14.16, "volume": 1060562.0}, {"date": "2022-11-10", "close": 14.94, "volume": 1396290.0}, {"date": "2022-11-11", "close": 15.43, "volume": 1581226.0}, {"date": "2022-11-14", "close": 15.41, "volume": 1726770.0}, {"date": "2022-11-15", "close": 15.75, "volume": 1196740.0}, {"date": "2022-11-16", "close": 15.25, "volume": 971311.0}, {"date": "2022-11-17", "close": 15.33, "volume": 1248334.0}, {"date": "2022-11-18", "close": 15.31, "volume": 932316.0}, {"date": "2022-11-21", "close": 15.23, "volume": 861460.0}, {"date": "2022-11-22", "close": 15.44, "volume": 963147.0}, {"date": "2022-11-23", "close": 15.75, "volume": 1099564.0}, {"date": "2022-11-25", "close": 15.91, "volume": 512044.0}, {"date": "2022-11-28", "close": 15.45, "volume": 839431.0}, {"date": "2022-11-29", "close": 15.65, "volume": 1110303.0}, {"date": "2022-11-30", "close": 16.31, "volume": 2525443.0}, {"date": "2022-12-01", "close": 16.47, "volume": 1610473.0}, {"date": "2022-12-02", "close": 16.67, "volume": 1160550.0}, {"date": "2022-12-05", "close": 16.64, "volume": 1513714.0}, {"date": "2022-12-06", "close": 15.33, "volume": 1748766.0}, {"date": "2022-12-07", "close": 15.8, "volume": 1507379.0}, {"date": "2022-12-08", "close": 15.96, "volume": 1414163.0}, {"date": "2022-12-09", "close": 15.75, "volume": 882352.0}, {"date": "2022-12-12", "close": 16.13, "volume": 1307488.0}, {"date": "2022-12-13", "close": 16.53, "volume": 2318996.0}, {"date": "2022-12-14", "close": 16.34, "volume": 1705732.0}, {"date": "2022-12-15", "close": 15.49, "volume": 1490764.0}, {"date": "2022-12-16", "close": 15.19, "volume": 2363635.0}, {"date": "2022-12-19", "close": 14.11, "volume": 2207664.0}, {"date": "2022-12-20", "close": 14.71, "volume": 1974800.0}, {"date": "2022-12-21", "close": 14.85, "volume": 1017520.0}, {"date": "2022-12-22", "close": 14.66, "volume": 853756.0}, {"date": "2022-12-23", "close": 14.61, "volume": 725588.0}, {"date": "2022-12-27", "close": 14.7, "volume": 620973.0}, {"date": "2022-12-28", "close": 14.37, "volume": 1185703.0}, {"date": "2022-12-29", "close": 14.49, "volume": 869910.0}, {"date": "2022-12-30", "close": 14.6, "volume": 1603586.0}, {"date": "2023-01-03", "close": 15.09, "volume": 1482638.0}, {"date": "2023-01-04", "close": 15.48, "volume": 1378255.0}, {"date": "2023-01-05", "close": 15.74, "volume": 1222938.0}, {"date": "2023-01-06", "close": 16.41, "volume": 1236494.0}, {"date": "2023-01-09", "close": 16.23, "volume": 1323963.0}, {"date": "2023-01-10", "close": 16.46, "volume": 962957.0}, {"date": "2023-01-11", "close": 16.6, "volume": 1265425.0}, {"date": "2023-01-12", "close": 16.54, "volume": 1222052.0}, {"date": "2023-01-13", "close": 16.73, "volume": 762829.0}, {"date": "2023-01-17", "close": 16.57, "volume": 1176497.0}, {"date": "2023-01-18", "close": 16.79, "volume": 1323069.0}, {"date": "2023-01-19", "close": 16.54, "volume": 1490862.0}, {"date": "2023-01-20", "close": 17.01, "volume": 1575877.0}, {"date": "2023-01-23", "close": 17.05, "volume": 2403446.0}, {"date": "2023-01-24", "close": 17.28, "volume": 1897304.0}, {"date": "2023-01-25", "close": 17.42, "volume": 1774887.0}, {"date": "2023-01-26", "close": 17.17, "volume": 4937348.0}, {"date": "2023-01-27", "close": 16.82, "volume": 2267933.0}, {"date": "2023-01-30", "close": 16.17, "volume": 2157712.0}, {"date": "2023-01-31", "close": 16.38, "volume": 2212577.0}, {"date": "2023-02-01", "close": 16.7, "volume": 1419272.0}, {"date": "2023-02-02", "close": 16.89, "volume": 1407399.0}, {"date": "2023-02-03", "close": 16.96, "volume": 2155019.0}, {"date": "2023-02-06", "close": 16.74, "volume": 1067783.0}, {"date": "2023-02-07", "close": 16.78, "volume": 1252842.0}, {"date": "2023-02-08", "close": 16.7, "volume": 911604.0}, {"date": "2023-02-09", "close": 16.44, "volume": 820149.0}, {"date": "2023-02-10", "close": 16.66, "volume": 1179919.0}, {"date": "2023-02-13", "close": 16.86, "volume": 763475.0}, {"date": "2023-02-14", "close": 16.8, "volume": 753709.0}, {"date": "2023-02-15", "close": 17.11, "volume": 1009207.0}, {"date": "2023-02-16", "close": 16.71, "volume": 1402911.0}, {"date": "2023-02-17", "close": 16.77, "volume": 1630925.0}, {"date": "2023-02-21", "close": 16.23, "volume": 928446.0}, {"date": "2023-02-22", "close": 16.25, "volume": 782093.0}, {"date": "2023-02-23", "close": 16.61, "volume": 864376.0}, {"date": "2023-02-24", "close": 16.28, "volume": 774631.0}, {"date": "2023-02-27", "close": 16.33, "volume": 827337.0}, {"date": "2023-02-28", "close": 16.49, "volume": 1383272.0}, {"date": "2023-03-01", "close": 16.58, "volume": 1032989.0}, {"date": "2023-03-02", "close": 16.59, "volume": 544011.0}, {"date": "2023-03-03", "close": 16.83, "volume": 1226750.0}, {"date": "2023-03-06", "close": 16.71, "volume": 811720.0}, {"date": "2023-03-07", "close": 16.45, "volume": 843459.0}, {"date": "2023-03-08", "close": 16.4, "volume": 762727.0}, {"date": "2023-03-09", "close": 16.1, "volume": 809232.0}, {"date": "2023-03-10", "close": 15.58, "volume": 1307305.0}, {"date": "2023-03-13", "close": 14.96, "volume": 2041294.0}, {"date": "2023-03-14", "close": 15.14, "volume": 1220311.0}, {"date": "2023-03-15", "close": 15.0, "volume": 1633333.0}, {"date": "2023-03-16", "close": 15.2, "volume": 1330087.0}, {"date": "2023-03-17", "close": 14.62, "volume": 1896000.0}, {"date": "2023-03-20", "close": 14.85, "volume": 1323170.0}, {"date": "2023-03-21", "close": 15.3, "volume": 1019051.0}, {"date": "2023-03-22", "close": 14.85, "volume": 928094.0}, {"date": "2023-03-23", "close": 14.56, "volume": 1345513.0}, {"date": "2023-03-24", "close": 14.63, "volume": 1225165.0}, {"date": "2023-03-27", "close": 15.01, "volume": 1473648.0}, {"date": "2023-03-28", "close": 14.65, "volume": 1323934.0}, {"date": "2023-03-29", "close": 14.89, "volume": 1341426.0}, {"date": "2023-03-30", "close": 14.84, "volume": 1386794.0}, {"date": "2023-03-31", "close": 15.4, "volume": 1383455.0}, {"date": "2023-04-03", "close": 15.09, "volume": 1717102.0}, {"date": "2023-04-04", "close": 14.64, "volume": 2302680.0}, {"date": "2023-04-05", "close": 14.38, "volume": 1607841.0}, {"date": "2023-04-06", "close": 14.39, "volume": 1101262.0}, {"date": "2023-04-10", "close": 14.75, "volume": 1186295.0}, {"date": "2023-04-11", "close": 14.87, "volume": 1202389.0}, {"date": "2023-04-12", "close": 14.57, "volume": 1123396.0}, {"date": "2023-04-13", "close": 14.645, "volume": 960522.0}, {"date": "2023-04-14", "close": 14.51, "volume": 861244.0}, {"date": "2023-04-17", "close": 14.75, "volume": 821068.0}, {"date": "2023-04-18", "close": 14.73, "volume": 1004314.0}, {"date": "2023-04-19", "close": 14.26, "volume": 1702833.0}, {"date": "2023-04-20", "close": 13.94, "volume": 1133533.0}, {"date": "2023-04-21", "close": 13.76, "volume": 2345905.0}, {"date": "2023-04-24", "close": 13.59, "volume": 2254532.0}, {"date": "2023-04-25", "close": 15.45, "volume": 5804990.0}, {"date": "2023-04-26", "close": 15.38, "volume": 3094249.0}, {"date": "2023-04-27", "close": 15.68, "volume": 2284280.0}, {"date": "2023-04-28", "close": 15.67, "volume": 2056956.0}, {"date": "2023-05-01", "close": 15.39, "volume": 1865921.0}, {"date": "2023-05-02", "close": 15.21, "volume": 1725621.0}, {"date": "2023-05-03", "close": 14.76, "volume": 2469445.0}, {"date": "2023-05-04", "close": 13.84, "volume": 3462707.0}, {"date": "2023-05-05", "close": 14.16, "volume": 2129757.0}, {"date": "2023-05-08", "close": 14.73, "volume": 1882594.0}, {"date": "2023-05-09", "close": 14.78, "volume": 1344375.0}, {"date": "2023-05-10", "close": 14.3, "volume": 1533808.0}, {"date": "2023-05-11", "close": 14.04, "volume": 1317289.0}, {"date": "2023-05-12", "close": 14.15, "volume": 820771.0}, {"date": "2023-05-15", "close": 14.42, "volume": 1037289.0}, {"date": "2023-05-16", "close": 14.1, "volume": 1031956.0}, {"date": "2023-05-17", "close": 14.58, "volume": 1175144.0}, {"date": "2023-05-18", "close": 14.62, "volume": 845038.0}, {"date": "2023-05-19", "close": 14.54, "volume": 1203482.0}, {"date": "2023-05-22", "close": 14.66, "volume": 915268.0}, {"date": "2023-05-23", "close": 14.73, "volume": 1218358.0}, {"date": "2023-05-24", "close": 14.31, "volume": 1243362.0}, {"date": "2023-05-25", "close": 13.93, "volume": 4744404.0}, {"date": "2023-05-26", "close": 14.45, "volume": 1861626.0}, {"date": "2023-05-30", "close": 14.1, "volume": 1197244.0}, {"date": "2023-05-31", "close": 14.07, "volume": 2981259.0}, {"date": "2023-06-01", "close": 14.05, "volume": 1372734.0}, {"date": "2023-06-02", "close": 14.78, "volume": 1598002.0}, {"date": "2023-06-05", "close": 14.24, "volume": 1064940.0}, {"date": "2023-06-06", "close": 14.56, "volume": 921696.0}, {"date": "2023-06-07", "close": 15.38, "volume": 1749991.0}, {"date": "2023-06-08", "close": 15.15, "volume": 1168460.0}, {"date": "2023-06-09", "close": 15.09, "volume": 821075.0}, {"date": "2023-06-12", "close": 15.24, "volume": 1199832.0}, {"date": "2023-06-13", "close": 15.8, "volume": 1629015.0}, {"date": "2023-06-14", "close": 15.63, "volume": 1824107.0}, {"date": "2023-06-15", "close": 15.35, "volume": 2671619.0}, {"date": "2023-06-16", "close": 14.99, "volume": 3753065.0}, {"date": "2023-06-20", "close": 14.48, "volume": 1978169.0}, {"date": "2023-06-21", "close": 14.51, "volume": 1639464.0}, {"date": "2023-06-22", "close": 14.59, "volume": 1762800.0}, {"date": "2023-06-23", "close": 14.19, "volume": 2912486.0}, {"date": "2023-06-26", "close": 14.27, "volume": 971437.0}, {"date": "2023-06-27", "close": 14.46, "volume": 1883858.0}, {"date": "2023-06-28", "close": 14.27, "volume": 2075482.0}, {"date": "2023-06-29", "close": 14.85, "volume": 1877441.0}, {"date": "2023-06-30", "close": 14.89, "volume": 1420754.0}, {"date": "2023-07-03", "close": 15.04, "volume": 423253.0}, {"date": "2023-07-05", "close": 14.75, "volume": 1329607.0}, {"date": "2023-07-06", "close": 14.65, "volume": 1043276.0}, {"date": "2023-07-07", "close": 15.1, "volume": 1846872.0}, {"date": "2023-07-10", "close": 15.46, "volume": 2022377.0}, {"date": "2023-07-11", "close": 16.07, "volume": 1727691.0}, {"date": "2023-07-12", "close": 16.07, "volume": 1772184.0}, {"date": "2023-07-13", "close": 16.09, "volume": 1367555.0}, {"date": "2023-07-14", "close": 15.62, "volume": 1003434.0}, {"date": "2023-07-17", "close": 15.72, "volume": 756214.0}, {"date": "2023-07-18", "close": 15.9, "volume": 1156647.0}, {"date": "2023-07-19", "close": 15.77, "volume": 1550433.0}, {"date": "2023-07-20", "close": 15.52, "volume": 1139178.0}, {"date": "2023-07-21", "close": 15.4, "volume": 1098812.0}, {"date": "2023-07-24", "close": 15.5, "volume": 1700394.0}, {"date": "2023-07-25", "close": 16.36, "volume": 4401687.0}, {"date": "2023-07-26", "close": 16.79, "volume": 2096739.0}, {"date": "2023-07-27", "close": 16.14, "volume": 1483748.0}, {"date": "2023-07-28", "close": 15.92, "volume": 1295558.0}, {"date": "2023-07-31", "close": 15.98, "volume": 1600857.0}, {"date": "2023-08-01", "close": 15.68, "volume": 1037075.0}, {"date": "2023-08-02", "close": 15.77, "volume": 1127491.0}, {"date": "2023-08-03", "close": 15.54, "volume": 1294132.0}, {"date": "2023-08-04", "close": 15.58, "volume": 1119734.0}, {"date": "2023-08-07", "close": 15.51, "volume": 856606.0}, {"date": "2023-08-08", "close": 15.69, "volume": 1072205.0}, {"date": "2023-08-09", "close": 15.53, "volume": 1249197.0}, {"date": "2023-08-10", "close": 15.52, "volume": 733490.0}, {"date": "2023-08-11", "close": 15.46, "volume": 1056727.0}, {"date": "2023-08-14", "close": 15.27, "volume": 814015.0}, {"date": "2023-08-15", "close": 15.13, "volume": 885273.0}, {"date": "2023-08-16", "close": 14.79, "volume": 940718.0}, {"date": "2023-08-17", "close": 15.13, "volume": 1135174.0}, {"date": "2023-08-18", "close": 15.17, "volume": 1119098.0}, {"date": "2023-08-21", "close": 15.42, "volume": 1042477.0}, {"date": "2023-08-22", "close": 15.41, "volume": 1363369.0}, {"date": "2023-08-23", "close": 15.54, "volume": 1060326.0}, {"date": "2023-08-24", "close": 15.48, "volume": 962946.0}, {"date": "2023-08-25", "close": 15.54, "volume": 1016349.0}, {"date": "2023-08-28", "close": 15.91, "volume": 995252.0}, {"date": "2023-08-29", "close": 16.0, "volume": 1044090.0}, {"date": "2023-08-30", "close": 15.86, "volume": 1620163.0}, {"date": "2023-08-31", "close": 15.89, "volume": 1629493.0}, {"date": "2023-09-01", "close": 16.48, "volume": 1314558.0}, {"date": "2023-09-05", "close": 16.94, "volume": 3273735.0}, {"date": "2023-09-06", "close": 16.96, "volume": 1515838.0}, {"date": "2023-09-07", "close": 16.68, "volume": 1514928.0}, {"date": "2023-09-08", "close": 16.73, "volume": 1313255.0}, {"date": "2023-09-11", "close": 16.83, "volume": 1544724.0}, {"date": "2023-09-12", "close": 16.22, "volume": 1504220.0}, {"date": "2023-09-13", "close": 15.63, "volume": 1995429.0}, {"date": "2023-09-14", "close": 16.06, "volume": 1424225.0}, {"date": "2023-09-15", "close": 16.06, "volume": 21899780.0}, {"date": "2023-09-18", "close": 15.78, "volume": 1645505.0}, {"date": "2023-09-19", "close": 16.08, "volume": 1164835.0}, {"date": "2023-09-20", "close": 16.22, "volume": 1170248.0}, {"date": "2023-09-21", "close": 16.34, "volume": 1725278.0}, {"date": "2023-09-22", "close": 16.09, "volume": 963778.0}, {"date": "2023-09-25", "close": 15.89, "volume": 891346.0}, {"date": "2023-09-26", "close": 15.88, "volume": 1390752.0}, {"date": "2023-09-27", "close": 15.84, "volume": 985650.0}, {"date": "2023-09-28", "close": 16.01, "volume": 2818743.0}, {"date": "2023-09-29", "close": 15.69, "volume": 1798136.0}, {"date": "2023-10-02", "close": 15.51, "volume": 2250650.0}, {"date": "2023-10-03", "close": 15.23, "volume": 1700375.0}, {"date": "2023-10-04", "close": 15.43, "volume": 1362762.0}, {"date": "2023-10-05", "close": 15.32, "volume": 1558421.0}, {"date": "2023-10-06", "close": 15.08, "volume": 1954000.0}, {"date": "2023-10-09", "close": 15.13, "volume": 1136909.0}, {"date": "2023-10-10", "close": 14.99, "volume": 1682144.0}, {"date": "2023-10-11", "close": 15.0, "volume": 1434200.0}, {"date": "2023-10-12", "close": 14.47, "volume": 1298442.0}, {"date": "2023-10-13", "close": 14.31, "volume": 1562096.0}, {"date": "2023-10-16", "close": 14.42, "volume": 1843983.0}, {"date": "2023-10-17", "close": 14.58, "volume": 1538531.0}, {"date": "2023-10-18", "close": 14.33, "volume": 890409.0}, {"date": "2023-10-19", "close": 14.02, "volume": 1588531.0}, {"date": "2023-10-20", "close": 13.74, "volume": 1413701.0}, {"date": "2023-10-23", "close": 13.48, "volume": 1960952.0}, {"date": "2023-10-24", "close": 12.56, "volume": 6121668.0}, {"date": "2023-10-25", "close": 12.095, "volume": 3177147.0}, {"date": "2023-10-26", "close": 12.24, "volume": 2723320.0}, {"date": "2023-10-27", "close": 12.19, "volume": 1836097.0}, {"date": "2023-10-30", "close": 12.27, "volume": 1668053.0}, {"date": "2023-10-31", "close": 12.84, "volume": 2741351.0}, {"date": "2023-11-01", "close": 13.08, "volume": 2350496.0}, {"date": "2023-11-02", "close": 13.49, "volume": 2619732.0}, {"date": "2023-11-03", "close": 13.99, "volume": 2305901.0}, {"date": "2023-11-06", "close": 13.7, "volume": 1563669.0}, {"date": "2023-11-07", "close": 13.48, "volume": 1573253.0}, {"date": "2023-11-08", "close": 13.3, "volume": 1746210.0}, {"date": "2023-11-09", "close": 13.09, "volume": 1247475.0}, {"date": "2023-11-10", "close": 13.36, "volume": 1100278.0}, {"date": "2023-11-13", "close": 13.23, "volume": 1594665.0}, {"date": "2023-11-14", "close": 13.77, "volume": 1688811.0}, {"date": "2023-11-15", "close": 13.77, "volume": 2079685.0}, {"date": "2023-11-16", "close": 13.58, "volume": 1021136.0}, {"date": "2023-11-17", "close": 13.77, "volume": 1844946.0}, {"date": "2023-11-20", "close": 13.62, "volume": 1261928.0}, {"date": "2023-11-21", "close": 13.56, "volume": 1054004.0}, {"date": "2023-11-22", "close": 13.63, "volume": 1477891.0}, {"date": "2023-11-24", "close": 13.83, "volume": 586471.0}, {"date": "2023-11-27", "close": 13.71, "volume": 1105903.0}, {"date": "2023-11-28", "close": 13.73, "volume": 1206833.0}, {"date": "2023-11-29", "close": 14.04, "volume": 1643236.0}, {"date": "2023-11-30", "close": 13.99, "volume": 1499379.0}, {"date": "2023-12-01", "close": 14.17, "volume": 1770966.0}, {"date": "2023-12-04", "close": 14.01, "volume": 1956804.0}, {"date": "2023-12-05", "close": 14.07, "volume": 1594801.0}, {"date": "2023-12-06", "close": 14.09, "volume": 1709275.0}, {"date": "2023-12-07", "close": 14.61, "volume": 2343316.0}, {"date": "2023-12-08", "close": 15.04, "volume": 2229428.0}, {"date": "2023-12-11", "close": 15.17, "volume": 2403372.0}, {"date": "2023-12-12", "close": 15.71, "volume": 3418743.0}, {"date": "2023-12-13", "close": 16.71, "volume": 3119081.0}, {"date": "2023-12-14", "close": 17.58, "volume": 4605836.0}, {"date": "2023-12-15", "close": 18.29, "volume": 16927690.0}, {"date": "2023-12-18", "close": 18.04, "volume": 4133245.0}, {"date": "2023-12-19", "close": 18.47, "volume": 3466056.0}, {"date": "2023-12-20", "close": 18.29, "volume": 2143755.0}, {"date": "2023-12-21", "close": 18.77, "volume": 1602444.0}, {"date": "2023-12-22", "close": 18.7, "volume": 1223103.0}, {"date": "2023-12-26", "close": 18.81, "volume": 1154458.0}, {"date": "2023-12-27", "close": 18.94, "volume": 1099150.0}, {"date": "2023-12-28", "close": 18.58, "volume": 1152189.0}, {"date": "2023-12-29", "close": 18.33, "volume": 1692443.0}, {"date": "2024-01-02", "close": 18.03, "volume": 2006790.0}, {"date": "2024-01-03", "close": 15.84, "volume": 4622010.0}, {"date": "2024-01-04", "close": 16.57, "volume": 2422448.0}, {"date": "2024-01-05", "close": 16.32, "volume": 1793030.0}, {"date": "2024-01-08", "close": 16.59, "volume": 1758186.0}, {"date": "2024-01-09", "close": 16.25, "volume": 1539669.0}, {"date": "2024-01-10", "close": 16.23, "volume": 1850836.0}, {"date": "2024-01-11", "close": 16.07, "volume": 1631878.0}, {"date": "2024-01-12", "close": 16.06, "volume": 1541547.0}, {"date": "2024-01-16", "close": 16.1, "volume": 1499984.0}, {"date": "2024-01-17", "close": 15.62, "volume": 1651514.0}, {"date": "2024-01-18", "close": 15.84, "volume": 1381921.0}, {"date": "2024-01-19", "close": 16.09, "volume": 1424468.0}, {"date": "2024-01-22", "close": 16.63, "volume": 2809678.0}, {"date": "2024-01-23", "close": 16.64, "volume": 3286281.0}, {"date": "2024-01-24", "close": 16.44, "volume": 2246335.0}, {"date": "2024-01-25", "close": 18.15, "volume": 8771455.0}, {"date": "2024-01-26", "close": 19.05, "volume": 4738738.0}, {"date": "2024-01-29", "close": 19.61, "volume": 2544737.0}, {"date": "2024-01-30", "close": 19.05, "volume": 2320891.0}, {"date": "2024-01-31", "close": 18.46, "volume": 1738130.0}, {"date": "2024-02-01", "close": 18.54, "volume": 1409189.0}, {"date": "2024-02-02", "close": 18.25, "volume": 1432812.0}, {"date": "2024-02-05", "close": 17.79, "volume": 1119243.0}, {"date": "2024-02-06", "close": 18.48, "volume": 1566471.0}, {"date": "2024-02-07", "close": 17.98, "volume": 1259898.0}, {"date": "2024-02-08", "close": 18.48, "volume": 2016654.0}, {"date": "2024-02-09", "close": 18.48, "volume": 1257793.0}, {"date": "2024-02-12", "close": 18.75, "volume": 1474809.0}, {"date": "2024-02-13", "close": 18.0, "volume": 1524576.0}, {"date": "2024-02-14", "close": 18.27, "volume": 1090030.0}, {"date": "2024-02-15", "close": 18.9, "volume": 1228744.0}, {"date": "2024-02-16", "close": 18.59, "volume": 997470.0}, {"date": "2024-02-20", "close": 18.81, "volume": 1202153.0}, {"date": "2024-02-21", "close": 18.61, "volume": 1136342.0}, {"date": "2024-02-22", "close": 18.72, "volume": 1405515.0}, {"date": "2024-02-23", "close": 18.48, "volume": 1249368.0}, {"date": "2024-02-26", "close": 18.82, "volume": 1239993.0}, {"date": "2024-02-27", "close": 18.8, "volume": 1285204.0}, {"date": "2024-02-28", "close": 18.76, "volume": 1294133.0}, {"date": "2024-02-29", "close": 18.65, "volume": 2053708.0}, {"date": "2024-03-01", "close": 19.29, "volume": 1440498.0}, {"date": "2024-03-04", "close": 19.06, "volume": 1322175.0}, {"date": "2024-03-05", "close": 18.79, "volume": 1290403.0}, {"date": "2024-03-06", "close": 16.67, "volume": 8820619.0}, {"date": "2024-03-07", "close": 16.76, "volume": 8729582.0}, {"date": "2024-03-08", "close": 16.7, "volume": 3479197.0}, {"date": "2024-03-11", "close": 16.87, "volume": 2382537.0}, {"date": "2024-03-12", "close": 16.91, "volume": 2721022.0}, {"date": "2024-03-13", "close": 16.85, "volume": 2179999.0}, {"date": "2024-03-14", "close": 16.6, "volume": 2848833.0}, {"date": "2024-03-15", "close": 16.44, "volume": 6199198.0}, {"date": "2024-03-18", "close": 16.47, "volume": 1954366.0}, {"date": "2024-03-19", "close": 16.82, "volume": 1852688.0}, {"date": "2024-03-20", "close": 17.29, "volume": 3351110.0}, {"date": "2024-03-21", "close": 17.07, "volume": 3192830.0}, {"date": "2024-03-22", "close": 17.02, "volume": 1504605.0}, {"date": "2024-03-25", "close": 17.5, "volume": 1603918.0}, {"date": "2024-03-26", "close": 17.67, "volume": 2209569.0}, {"date": "2024-03-27", "close": 17.75, "volume": 1629670.0}, {"date": "2024-03-28", "close": 17.9, "volume": 2271518.0}, {"date": "2024-04-01", "close": 17.8, "volume": 1444729.0}, {"date": "2024-04-02", "close": 17.77, "volume": 3881656.0}, {"date": "2024-04-03", "close": 17.89, "volume": 2333036.0}, {"date": "2024-04-04", "close": 17.51, "volume": 1855392.0}, {"date": "2024-04-05", "close": 17.28, "volume": 1189775.0}, {"date": "2024-04-08", "close": 17.23, "volume": 2933670.0}, {"date": "2024-04-09", "close": 17.43, "volume": 2328379.0}, {"date": "2024-04-10", "close": 16.89, "volume": 2624666.0}, {"date": "2024-04-11", "close": 17.24, "volume": 2783819.0}, {"date": "2024-04-12", "close": 16.85, "volume": 2065862.0}, {"date": "2024-04-15", "close": 16.37, "volume": 1482940.0}, {"date": "2024-04-16", "close": 16.21, "volume": 1556493.0}, {"date": "2024-04-17", "close": 16.19, "volume": 1817488.0}, {"date": "2024-04-18", "close": 16.18, "volume": 1607299.0}, {"date": "2024-04-19", "close": 16.44, "volume": 1400530.0}, {"date": "2024-04-22", "close": 16.42, "volume": 2153468.0}, {"date": "2024-04-23", "close": 14.76, "volume": 10610070.0}, {"date": "2024-04-24", "close": 14.38, "volume": 5311960.0}, {"date": "2024-04-25", "close": 14.18, "volume": 3045475.0}, {"date": "2024-04-26", "close": 14.0, "volume": 2665623.0}, {"date": "2024-04-29", "close": 13.86, "volume": 3280220.0}, {"date": "2024-04-30", "close": 13.29, "volume": 4366098.0}, {"date": "2024-05-01", "close": 13.06, "volume": 2773458.0}, {"date": "2024-05-02", "close": 13.39, "volume": 1791281.0}, {"date": "2024-05-03", "close": 13.36, "volume": 1980395.0}, {"date": "2024-05-06", "close": 13.48, "volume": 1479070.0}, {"date": "2024-05-07", "close": 13.39, "volume": 1303131.0}, {"date": "2024-05-08", "close": 13.46, "volume": 1115725.0}, {"date": "2024-05-09", "close": 13.61, "volume": 1257949.0}, {"date": "2024-05-10", "close": 13.54, "volume": 1326367.0}, {"date": "2024-05-13", "close": 13.64, "volume": 1415424.0}, {"date": "2024-05-14", "close": 13.89, "volume": 1756179.0}, {"date": "2024-05-15", "close": 14.15, "volume": 1539395.0}, {"date": "2024-05-16", "close": 14.02, "volume": 1218785.0}, {"date": "2024-05-17", "close": 13.95, "volume": 1115144.0}, {"date": "2024-05-20", "close": 13.93, "volume": 860289.0}, {"date": "2024-05-21", "close": 14.01, "volume": 973730.0}, {"date": "2024-05-22", "close": 13.93, "volume": 907061.0}, {"date": "2024-05-23", "close": 13.8, "volume": 1276914.0}, {"date": "2024-05-24", "close": 13.86, "volume": 911811.0}, {"date": "2024-05-28", "close": 13.93, "volume": 1123442.0}, {"date": "2024-05-29", "close": 13.54, "volume": 1084090.0}, {"date": "2024-05-30", "close": 13.81, "volume": 1600910.0}, {"date": "2024-05-31", "close": 14.06, "volume": 1996429.0}, {"date": "2024-06-03", "close": 13.86, "volume": 1164313.0}, {"date": "2024-06-04", "close": 13.85, "volume": 1549666.0}, {"date": "2024-06-05", "close": 13.77, "volume": 1481634.0}, {"date": "2024-06-06", "close": 14.09, "volume": 1121810.0}, {"date": "2024-06-07", "close": 14.24, "volume": 1249954.0}, {"date": "2024-06-10", "close": 14.48, "volume": 1472517.0}, {"date": "2024-06-11", "close": 14.36, "volume": 1243492.0}, {"date": "2024-06-12", "close": 14.26, "volume": 1560579.0}, {"date": "2024-06-13", "close": 13.78, "volume": 1591786.0}, {"date": "2024-06-14", "close": 13.65, "volume": 1249398.0}, {"date": "2024-06-17", "close": 13.9, "volume": 1516452.0}, {"date": "2024-06-18", "close": 13.53, "volume": 1954924.0}, {"date": "2024-06-20", "close": 13.28, "volume": 1938483.0}, {"date": "2024-06-21", "close": 13.32, "volume": 3734715.0}, {"date": "2024-06-24", "close": 13.07, "volume": 1834242.0}, {"date": "2024-06-25", "close": 12.53, "volume": 2298876.0}, {"date": "2024-06-26", "close": 12.59, "volume": 2422795.0}, {"date": "2024-06-27", "close": 12.3, "volume": 1640898.0}, {"date": "2024-06-28", "close": 11.62, "volume": 3816783.0}, {"date": "2024-07-01", "close": 11.55, "volume": 1964307.0}, {"date": "2024-07-02", "close": 11.73, "volume": 2003789.0}, {"date": "2024-07-03", "close": 11.61, "volume": 1015314.0}, {"date": "2024-07-05", "close": 11.31, "volume": 2631716.0}, {"date": "2024-07-08", "close": 11.1, "volume": 1991854.0}, {"date": "2024-07-09", "close": 10.75, "volume": 3120233.0}, {"date": "2024-07-10", "close": 10.51, "volume": 3128906.0}, {"date": "2024-07-11", "close": 10.83, "volume": 2965385.0}, {"date": "2024-07-12", "close": 10.69, "volume": 1914857.0}, {"date": "2024-07-15", "close": 11.14, "volume": 3258602.0}, {"date": "2024-07-16", "close": 11.89, "volume": 3372445.0}, {"date": "2024-07-17", "close": 12.04, "volume": 1987034.0}, {"date": "2024-07-18", "close": 11.94, "volume": 1661128.0}, {"date": "2024-07-19", "close": 11.88, "volume": 1273306.0}, {"date": "2024-07-22", "close": 11.88, "volume": 1634478.0}, {"date": "2024-07-23", "close": 11.68, "volume": 2033742.0}, {"date": "2024-07-24", "close": 11.78, "volume": 2304366.0}, {"date": "2024-07-25", "close": 10.82, "volume": 4183581.0}, {"date": "2024-07-26", "close": 11.03, "volume": 3451990.0}, {"date": "2024-07-29", "close": 11.31, "volume": 2429778.0}, {"date": "2024-07-30", "close": 11.08, "volume": 2185186.0}, {"date": "2024-07-31", "close": 10.765, "volume": 2118263.0}, {"date": "2024-08-01", "close": 10.38, "volume": 2559012.0}, {"date": "2024-08-02", "close": 10.14, "volume": 3516870.0}, {"date": "2024-08-05", "close": 9.71, "volume": 2924730.0}, {"date": "2024-08-06", "close": 9.88, "volume": 2203054.0}, {"date": "2024-08-07", "close": 9.66, "volume": 2000252.0}, {"date": "2024-08-08", "close": 10.01, "volume": 1773628.0}, {"date": "2024-08-09", "close": 9.96, "volume": 1308333.0}, {"date": "2024-08-12", "close": 9.71, "volume": 1382430.0}, {"date": "2024-08-13", "close": 10.19, "volume": 1913191.0}, {"date": "2024-08-14", "close": 9.93, "volume": 1484087.0}, {"date": "2024-08-15", "close": 10.08, "volume": 1673016.0}, {"date": "2024-08-16", "close": 10.25, "volume": 1204773.0}, {"date": "2024-08-19", "close": 10.34, "volume": 1221316.0}, {"date": "2024-08-20", "close": 10.29, "volume": 1750914.0}, {"date": "2024-08-21", "close": 10.45, "volume": 2238836.0}, {"date": "2024-08-22", "close": 10.45, "volume": 1124547.0}, {"date": "2024-08-23", "close": 10.79, "volume": 1674392.0}, {"date": "2024-08-26", "close": 10.99, "volume": 1877578.0}, {"date": "2024-08-27", "close": 11.01, "volume": 1620741.0}, {"date": "2024-08-28", "close": 10.94, "volume": 988312.0}, {"date": "2024-08-29", "close": 11.23, "volume": 1809677.0}, {"date": "2024-08-30", "close": 11.33, "volume": 2126624.0}, {"date": "2024-09-03", "close": 10.95, "volume": 1646263.0}, {"date": "2024-09-04", "close": 10.87, "volume": 2526444.0}, {"date": "2024-09-05", "close": 10.17, "volume": 2146583.0}, {"date": "2024-09-06", "close": 10.23, "volume": 1660559.0}, {"date": "2024-09-09", "close": 10.24, "volume": 1623905.0}, {"date": "2024-09-10", "close": 10.0, "volume": 1806927.0}, {"date": "2024-09-11", "close": 9.98, "volume": 1917624.0}, {"date": "2024-09-12", "close": 10.1, "volume": 1243780.0}, {"date": "2024-09-13", "close": 10.43, "volume": 1518642.0}, {"date": "2024-09-16", "close": 10.58, "volume": 1141293.0}, {"date": "2024-09-17", "close": 10.38, "volume": 2071230.0}, {"date": "2024-09-18", "close": 10.56, "volume": 2628021.0}, {"date": "2024-09-19", "close": 10.81, "volume": 2379592.0}, {"date": "2024-09-20", "close": 10.44, "volume": 9446306.0}, {"date": "2024-09-23", "close": 10.17, "volume": 1870903.0}, {"date": "2024-09-24", "close": 10.24, "volume": 1901782.0}, {"date": "2024-09-25", "close": 10.06, "volume": 1455086.0}, {"date": "2024-09-26", "close": 10.42, "volume": 2368687.0}, {"date": "2024-09-27", "close": 10.58, "volume": 1481932.0}, {"date": "2024-09-30", "close": 10.38, "volume": 1552688.0}, {"date": "2024-10-01", "close": 10.15, "volume": 1637150.0}, {"date": "2024-10-02", "close": 10.32, "volume": 1689527.0}, {"date": "2024-10-03", "close": 10.3, "volume": 993517.0}, {"date": "2024-10-04", "close": 10.49, "volume": 1221184.0}, {"date": "2024-10-07", "close": 10.38, "volume": 1403909.0}, {"date": "2024-10-08", "close": 10.19, "volume": 1116290.0}, {"date": "2024-10-09", "close": 10.14, "volume": 928441.0}, {"date": "2024-10-10", "close": 10.12, "volume": 1670199.0}, {"date": "2024-10-11", "close": 10.26, "volume": 1111809.0}, {"date": "2024-10-14", "close": 10.17, "volume": 847701.0}, {"date": "2024-10-15", "close": 10.36, "volume": 1394125.0}, {"date": "2024-10-16", "close": 10.48, "volume": 1245358.0}, {"date": "2024-10-17", "close": 11.07, "volume": 3548527.0}, {"date": "2024-10-18", "close": 10.79, "volume": 2428261.0}, {"date": "2024-10-21", "close": 10.12, "volume": 3614020.0}, {"date": "2024-10-22", "close": 10.41, "volume": 2341342.0}, {"date": "2024-10-23", "close": 10.08, "volume": 2358676.0}, {"date": "2024-10-24", "close": 10.05, "volume": 1252409.0}, {"date": "2024-10-25", "close": 9.95, "volume": 1240642.0}, {"date": "2024-10-28", "close": 10.28, "volume": 1991050.0}, {"date": "2024-10-29", "close": 8.49, "volume": 14678380.0}, {"date": "2024-10-30", "close": 8.23, "volume": 5934239.0}, {"date": "2024-10-31", "close": 8.17, "volume": 3263819.0}, {"date": "2024-11-01", "close": 8.29, "volume": 4041850.0}, {"date": "2024-11-04", "close": 8.39, "volume": 3514458.0}, {"date": "2024-11-05", "close": 8.47, "volume": 1910056.0}, {"date": "2024-11-06", "close": 9.0, "volume": 2758954.0}, {"date": "2024-11-07", "close": 8.9, "volume": 1576010.0}, {"date": "2024-11-08", "close": 8.89, "volume": 1664045.0}, {"date": "2024-11-11", "close": 8.95, "volume": 1902466.0}, {"date": "2024-11-12", "close": 8.67, "volume": 1531943.0}, {"date": "2024-11-13", "close": 8.27, "volume": 2476695.0}, {"date": "2024-11-14", "close": 8.39, "volume": 1501064.0}, {"date": "2024-11-15", "close": 8.43, "volume": 1200521.0}, {"date": "2024-11-18", "close": 8.31, "volume": 1812828.0}, {"date": "2024-11-19", "close": 8.42, "volume": 1575046.0}, {"date": "2024-11-20", "close": 8.39, "volume": 1012647.0}, {"date": "2024-11-21", "close": 8.75, "volume": 1856388.0}, {"date": "2024-11-22", "close": 9.04, "volume": 2204954.0}, {"date": "2024-11-25", "close": 9.16, "volume": 2241859.0}, {"date": "2024-11-26", "close": 9.08, "volume": 1928594.0}, {"date": "2024-11-27", "close": 9.06, "volume": 1317359.0}, {"date": "2024-11-29", "close": 9.14, "volume": 1078233.0}, {"date": "2024-12-02", "close": 9.33, "volume": 1786311.0}, {"date": "2024-12-03", "close": 8.85, "volume": 2173762.0}, {"date": "2024-12-04", "close": 8.79, "volume": 1405133.0}, {"date": "2024-12-05", "close": 8.71, "volume": 1877903.0}, {"date": "2024-12-06", "close": 8.6, "volume": 1355339.0}, {"date": "2024-12-09", "close": 8.88, "volume": 1728284.0}, {"date": "2024-12-10", "close": 8.91, "volume": 1467312.0}, {"date": "2024-12-11", "close": 8.86, "volume": 3484418.0}, {"date": "2024-12-12", "close": 8.68, "volume": 1537215.0}, {"date": "2024-12-13", "close": 8.78, "volume": 1303803.0}, {"date": "2024-12-16", "close": 8.75, "volume": 1849905.0}, {"date": "2024-12-17", "close": 8.59, "volume": 2601977.0}, {"date": "2024-12-18", "close": 8.36, "volume": 3194040.0}, {"date": "2024-12-19", "close": 8.52, "volume": 2647902.0}, {"date": "2024-12-20", "close": 8.39, "volume": 9074076.0}, {"date": "2024-12-23", "close": 9.45, "volume": 7002641.0}, {"date": "2024-12-24", "close": 9.23, "volume": 2157030.0}, {"date": "2024-12-26", "close": 9.17, "volume": 2971422.0}, {"date": "2024-12-27", "close": 9.15, "volume": 1874775.0}, {"date": "2024-12-30", "close": 8.91, "volume": 2120350.0}, {"date": "2024-12-31", "close": 8.43, "volume": 2036087.0}, {"date": "2025-01-02", "close": 8.26, "volume": 2141602.0}, {"date": "2025-01-03", "close": 8.27, "volume": 2624925.0}, {"date": "2025-01-06", "close": 8.41, "volume": 3276153.0}, {"date": "2025-01-07", "close": 8.85, "volume": 3334544.0}, {"date": "2025-01-08", "close": 8.92, "volume": 2824729.0}, {"date": "2025-01-10", "close": 9.05, "volume": 2737037.0}, {"date": "2025-01-13", "close": 8.77, "volume": 1687365.0}, {"date": "2025-01-14", "close": 8.72, "volume": 1664109.0}, {"date": "2025-01-15", "close": 9.15, "volume": 2250814.0}, {"date": "2025-01-16", "close": 9.0, "volume": 1651008.0}, {"date": "2025-01-17", "close": 9.34, "volume": 2345904.0}, {"date": "2025-01-21", "close": 9.49, "volume": 1936350.0}, {"date": "2025-01-22", "close": 9.38, "volume": 2114663.0}, {"date": "2025-01-23", "close": 9.84, "volume": 2160866.0}, {"date": "2025-01-24", "close": 9.68, "volume": 2681936.0}, {"date": "2025-01-27", "close": 9.71, "volume": 2463711.0}, {"date": "2025-01-28", "close": 9.15, "volume": 4810376.0}, {"date": "2025-01-29", "close": 8.62, "volume": 4439447.0}, {"date": "2025-01-30", "close": 8.67, "volume": 2798247.0}, {"date": "2025-01-31", "close": 8.54, "volume": 2746352.0}, {"date": "2025-02-03", "close": 8.28, "volume": 2637071.0}, {"date": "2025-02-04", "close": 8.35, "volume": 2083600.0}, {"date": "2025-02-05", "close": 8.4, "volume": 1712331.0}, {"date": "2025-02-06", "close": 8.39, "volume": 1954348.0}, {"date": "2025-02-07", "close": 7.85, "volume": 4343215.0}, {"date": "2025-02-10", "close": 7.97, "volume": 2576517.0}, {"date": "2025-02-11", "close": 8.1, "volume": 2126383.0}, {"date": "2025-02-12", "close": 7.94, "volume": 1690433.0}, {"date": "2025-02-13", "close": 8.02, "volume": 2044831.0}, {"date": "2025-02-14", "close": 7.99, "volume": 1930764.0}, {"date": "2025-02-18", "close": 8.15, "volume": 2046079.0}, {"date": "2025-02-19", "close": 8.03, "volume": 2612923.0}, {"date": "2025-02-20", "close": 7.85, "volume": 4144067.0}, {"date": "2025-02-21", "close": 7.89, "volume": 3754044.0}, {"date": "2025-02-24", "close": 7.77, "volume": 3465131.0}, {"date": "2025-02-25", "close": 7.49, "volume": 5744509.0}, {"date": "2025-02-26", "close": 6.93, "volume": 6195597.0}, {"date": "2025-02-27", "close": 6.93, "volume": 4813759.0}, {"date": "2025-02-28", "close": 6.63, "volume": 3504545.0}, {"date": "2025-03-03", "close": 6.4, "volume": 4304323.0}, {"date": "2025-03-04", "close": 6.37, "volume": 4346244.0}, {"date": "2025-03-05", "close": 6.18, "volume": 3963115.0}, {"date": "2025-03-06", "close": 6.22, "volume": 2939618.0}, {"date": "2025-03-07", "close": 6.36, "volume": 5535822.0}, {"date": "2025-03-10", "close": 6.26, "volume": 3665003.0}, {"date": "2025-03-11", "close": 6.11, "volume": 4791259.0}, {"date": "2025-03-12", "close": 6.05, "volume": 4356218.0}, {"date": "2025-03-13", "close": 5.8, "volume": 3718434.0}, {"date": "2025-03-14", "close": 5.79, "volume": 3590866.0}, {"date": "2025-03-17", "close": 5.77, "volume": 4291114.0}, {"date": "2025-03-18", "close": 5.76, "volume": 3491670.0}, {"date": "2025-03-19", "close": 5.8, "volume": 4073590.0}, {"date": "2025-03-20", "close": 5.64, "volume": 3042224.0}, {"date": "2025-03-21", "close": 5.51, "volume": 34303420.0}, {"date": "2025-03-24", "close": 5.48, "volume": 4729374.0}, {"date": "2025-03-25", "close": 5.26, "volume": 5710749.0}, {"date": "2025-03-26", "close": 5.29, "volume": 5882723.0}, {"date": "2025-03-27", "close": 5.43, "volume": 4918919.0}, {"date": "2025-03-28", "close": 5.13, "volume": 4400126.0}, {"date": "2025-03-31", "close": 4.83, "volume": 5347743.0}, {"date": "2025-04-01", "close": 4.92, "volume": 3619031.0}, {"date": "2025-04-02", "close": 4.91, "volume": 2756236.0}, {"date": "2025-04-03", "close": 4.18, "volume": 7461862.0}, {"date": "2025-04-04", "close": 4.0, "volume": 6012492.0}, {"date": "2025-04-07", "close": 4.12, "volume": 7711166.0}, {"date": "2025-04-08", "close": 3.64, "volume": 6741476.0}, {"date": "2025-04-09", "close": 4.25, "volume": 8392182.0}, {"date": "2025-04-10", "close": 3.87, "volume": 5323439.0}, {"date": "2025-04-11", "close": 3.96, "volume": 5047958.0}, {"date": "2025-04-14", "close": 3.88, "volume": 3026435.0}, {"date": "2025-04-15", "close": 3.85, "volume": 2545114.0}, {"date": "2025-04-16", "close": 3.77, "volume": 2307276.0}, {"date": "2025-04-17", "close": 3.95, "volume": 3466283.0}, {"date": "2025-04-21", "close": 4.07, "volume": 3599066.0}, {"date": "2025-04-22", "close": 4.09, "volume": 3762670.0}, {"date": "2025-04-23", "close": 4.13, "volume": 2895663.0}, {"date": "2025-04-24", "close": 4.16, "volume": 2144471.0}, {"date": "2025-04-25", "close": 4.27, "volume": 2726408.0}, {"date": "2025-04-28", "close": 4.39, "volume": 3940500.0}, {"date": "2025-04-29", "close": 4.44, "volume": 2976727.0}, {"date": "2025-04-30", "close": 4.41, "volume": 4919788.0}, {"date": "2025-05-01", "close": 4.34, "volume": 6555994.0}, {"date": "2025-05-02", "close": 4.84, "volume": 5773130.0}, {"date": "2025-05-05", "close": 5.12, "volume": 5205880.0}, {"date": "2025-05-06", "close": 5.41, "volume": 5977626.0}, {"date": "2025-05-07", "close": 5.31, "volume": 5366341.0}, {"date": "2025-05-08", "close": 5.59, "volume": 5595495.0}, {"date": "2025-05-09", "close": 5.52, "volume": 2746869.0}, {"date": "2025-05-12", "close": 5.71, "volume": 4427621.0}, {"date": "2025-05-13", "close": 5.95, "volume": 5231760.0}, {"date": "2025-05-14", "close": 5.56, "volume": 4789246.0}, {"date": "2025-05-15", "close": 5.44, "volume": 2698607.0}, {"date": "2025-05-16", "close": 5.54, "volume": 1888057.0}, {"date": "2025-05-19", "close": 5.4, "volume": 1990987.0}, {"date": "2025-05-20", "close": 5.34, "volume": 1428002.0}, {"date": "2025-05-21", "close": 5.07, "volume": 3546374.0}, {"date": "2025-05-22", "close": 5.12, "volume": 2890844.0}, {"date": "2025-05-23", "close": 4.495, "volume": 13374330.0}, {"date": "2025-05-27", "close": 4.845, "volume": 7553978.0}, {"date": "2025-05-28", "close": 4.8, "volume": 4684392.0}, {"date": "2025-05-29", "close": 4.9, "volume": 3570222.0}, {"date": "2025-05-30", "close": 4.89, "volume": 3792005.0}, {"date": "2025-06-02", "close": 4.84, "volume": 3783701.0}, {"date": "2025-06-03", "close": 5.0, "volume": 2953183.0}, {"date": "2025-06-04", "close": 5.05, "volume": 3106462.0}, {"date": "2025-06-05", "close": 4.99, "volume": 2203237.0}, {"date": "2025-06-06", "close": 5.13, "volume": 2154936.0}, {"date": "2025-06-09", "close": 5.33, "volume": 2547995.0}, {"date": "2025-06-10", "close": 5.8, "volume": 3809939.0}, {"date": "2025-06-11", "close": 5.57, "volume": 2980386.0}, {"date": "2025-06-12", "close": 5.34, "volume": 2255020.0}, {"date": "2025-06-13", "close": 5.16, "volume": 2895156.0}, {"date": "2025-06-16", "close": 5.54, "volume": 3034863.0}, {"date": "2025-06-17", "close": 5.51, "volume": 2764197.0}, {"date": "2025-06-18", "close": 5.4, "volume": 4519080.0}, {"date": "2025-06-20", "close": 5.37, "volume": 5424679.0}, {"date": "2025-06-23", "close": 5.33, "volume": 3197906.0}, {"date": "2025-06-24", "close": 5.41, "volume": 3149435.0}, {"date": "2025-06-25", "close": 5.39, "volume": 1821944.0}, {"date": "2025-06-26", "close": 5.36, "volume": 2470642.0}, {"date": "2025-06-27", "close": 5.28, "volume": 4229149.0}, {"date": "2025-06-30", "close": 5.27, "volume": 3690809.0}, {"date": "2025-07-01", "close": 5.64, "volume": 3595716.0}, {"date": "2025-07-02", "close": 5.75, "volume": 2638316.0}, {"date": "2025-07-03", "close": 5.7, "volume": 2625826.0}, {"date": "2025-07-07", "close": 5.27, "volume": 3052967.0}, {"date": "2025-07-08", "close": 5.45, "volume": 3536645.0}, {"date": "2025-07-09", "close": 5.3, "volume": 3219274.0}, {"date": "2025-07-10", "close": 5.14, "volume": 6049123.0}, {"date": "2025-07-11", "close": 5.1, "volume": 4368281.0}, {"date": "2025-07-14", "close": 5.09, "volume": 3246268.0}, {"date": "2025-07-15", "close": 4.87, "volume": 4834318.0}, {"date": "2025-07-16", "close": 4.92, "volume": 3125801.0}, {"date": "2025-07-17", "close": 4.95, "volume": 2266450.0}, {"date": "2025-07-18", "close": 5.07, "volume": 3656801.0}, {"date": "2025-07-21", "close": 5.2, "volume": 3162315.0}, {"date": "2025-07-22", "close": 5.83, "volume": 4864070.0}, {"date": "2025-07-23", "close": 6.65, "volume": 10791060.0}, {"date": "2025-07-24", "close": 5.93, "volume": 5437222.0}, {"date": "2025-07-25", "close": 6.08, "volume": 2295392.0}, {"date": "2025-07-28", "close": 5.95, "volume": 1906512.0}, {"date": "2025-07-29", "close": 5.5, "volume": 3082549.0}, {"date": "2025-07-30", "close": 5.22, "volume": 3546536.0}, {"date": "2025-07-31", "close": 4.05, "volume": 15714710.0}, {"date": "2025-08-01", "close": 3.935, "volume": 7645768.0}, {"date": "2025-08-04", "close": 4.13, "volume": 5146335.0}, {"date": "2025-08-05", "close": 4.07, "volume": 3231761.0}, {"date": "2025-08-06", "close": 4.17, "volume": 5251933.0}, {"date": "2025-08-07", "close": 4.22, "volume": 3368525.0}, {"date": "2025-08-08", "close": 4.17, "volume": 3676124.0}, {"date": "2025-08-11", "close": 4.2, "volume": 2513624.0}, {"date": "2025-08-12", "close": 4.22, "volume": 3306393.0}, {"date": "2025-08-13", "close": 4.35, "volume": 4144188.0}, {"date": "2025-08-14", "close": 4.14, "volume": 3615409.0}, {"date": "2025-08-15", "close": 4.02, "volume": 3484968.0}, {"date": "2025-08-18", "close": 3.86, "volume": 4340469.0}, {"date": "2025-08-19", "close": 3.95, "volume": 4493971.0}, {"date": "2025-08-20", "close": 3.82, "volume": 5828349.0}, {"date": "2025-08-21", "close": 3.69, "volume": 4898888.0}, {"date": "2025-08-22", "close": 3.85, "volume": 4877125.0}, {"date": "2025-08-25", "close": 3.93, "volume": 3485053.0}, {"date": "2025-08-26", "close": 3.82, "volume": 4296099.0}, {"date": "2025-08-27", "close": 3.88, "volume": 5123854.0}, {"date": "2025-08-28", "close": 3.9, "volume": 3070503.0}, {"date": "2025-08-29", "close": 3.98, "volume": 2576440.0}, {"date": "2025-09-02", "close": 3.83, "volume": 4741888.0}, {"date": "2025-09-03", "close": 3.8, "volume": 2739544.0}, {"date": "2025-09-04", "close": 3.88, "volume": 2943317.0}, {"date": "2025-09-05", "close": 3.92, "volume": 3506517.0}, {"date": "2025-09-08", "close": 3.83, "volume": 5019393.0}, {"date": "2025-09-09", "close": 3.72, "volume": 4367169.0}, {"date": "2025-09-10", "close": 3.62, "volume": 3997282.0}, {"date": "2025-09-11", "close": 3.7, "volume": 4302538.0}, {"date": "2025-09-12", "close": 3.68, "volume": 3649324.0}, {"date": "2025-09-15", "close": 3.63, "volume": 3711992.0}, {"date": "2025-09-16", "close": 3.75, "volume": 6793067.0}, {"date": "2025-09-17", "close": 3.67, "volume": 5356535.0}, {"date": "2025-09-18", "close": 3.99, "volume": 6088551.0}, {"date": "2025-09-19", "close": 4.1, "volume": 30706320.0}, {"date": "2025-09-22", "close": 4.13, "volume": 4644094.0}, {"date": "2025-09-23", "close": 3.92, "volume": 7131537.0}, {"date": "2025-09-24", "close": 3.78, "volume": 4498646.0}, {"date": "2025-09-25", "close": 3.64, "volume": 4958391.0}, {"date": "2025-09-26", "close": 3.75, "volume": 4002924.0}, {"date": "2025-09-29", "close": 3.76, "volume": 2651752.0}, {"date": "2025-09-30", "close": 3.76, "volume": 2151032.0}, {"date": "2025-10-01", "close": 3.88, "volume": 3135595.0}, {"date": "2025-10-02", "close": 3.78, "volume": 3053132.0}, {"date": "2025-10-03", "close": 3.75, "volume": 3243107.0}, {"date": "2025-10-06", "close": 3.68, "volume": 3240449.0}, {"date": "2025-10-07", "close": 3.63, "volume": 6170072.0}, {"date": "2025-10-08", "close": 3.55, "volume": 3843308.0}, {"date": "2025-10-09", "close": 3.46, "volume": 3562753.0}, {"date": "2025-10-10", "close": 3.17, "volume": 6328942.0}, {"date": "2025-10-13", "close": 3.28, "volume": 4473295.0}, {"date": "2025-10-14", "close": 3.24, "volume": 4301918.0}, {"date": "2025-10-15", "close": 3.3, "volume": 3595914.0}, {"date": "2025-10-16", "close": 3.12, "volume": 4463441.0}, {"date": "2025-10-17", "close": 3.1, "volume": 3893170.0}, {"date": "2025-10-20", "close": 3.19, "volume": 4497931.0}, {"date": "2025-10-21", "close": 3.21, "volume": 3401017.0}, {"date": "2025-10-22", "close": 3.19, "volume": 3273810.0}, {"date": "2025-10-23", "close": 3.48, "volume": 5130200.0}, {"date": "2025-10-24", "close": 3.58, "volume": 5878196.0}, {"date": "2025-10-27", "close": 3.63, "volume": 2924301.0}, {"date": "2025-10-28", "close": 3.57, "volume": 3436503.0}, {"date": "2025-10-29", "close": 3.43, "volume": 4545512.0}, {"date": "2025-10-30", "close": 3.09, "volume": 11511080.0}, {"date": "2025-10-31", "close": 3.32, "volume": 7562454.0}, {"date": "2025-11-03", "close": 3.22, "volume": 5907905.0}, {"date": "2025-11-04", "close": 2.96, "volume": 5747714.0}, {"date": "2025-11-05", "close": 3.07, "volume": 3573236.0}, {"date": "2025-11-06", "close": 3.01, "volume": 2871807.0}, {"date": "2025-11-07", "close": 3.06, "volume": 2885324.0}, {"date": "2025-11-10", "close": 3.03, "volume": 2891120.0}, {"date": "2025-11-11", "close": 2.99, "volume": 2175585.0}, {"date": "2025-11-12", "close": 2.97, "volume": 4858358.0}, {"date": "2025-11-13", "close": 2.84, "volume": 5104730.0}, {"date": "2025-11-14", "close": 2.75, "volume": 5393558.0}, {"date": "2025-11-17", "close": 2.6, "volume": 3834378.0}, {"date": "2025-11-18", "close": 2.54, "volume": 3282192.0}, {"date": "2025-11-19", "close": 2.45, "volume": 3657482.0}, {"date": "2025-11-20", "close": 2.34, "volume": 3571570.0}, {"date": "2025-11-21", "close": 2.62, "volume": 5245816.0}, {"date": "2025-11-24", "close": 2.72, "volume": 6294666.0}, {"date": "2025-11-25", "close": 2.73, "volume": 4276709.0}, {"date": "2025-11-26", "close": 2.66, "volume": 5248792.0}, {"date": "2025-11-28", "close": 2.78, "volume": 2654881.0}, {"date": "2025-12-01", "close": 2.67, "volume": 2260124.0}, {"date": "2025-12-02", "close": 2.68, "volume": 2007192.0}, {"date": "2025-12-03", "close": 2.71, "volume": 1899900.0}, {"date": "2025-12-04", "close": 2.79, "volume": 2041336.0}, {"date": "2025-12-05", "close": 2.69, "volume": 3464104.0}, {"date": "2025-12-08", "close": 2.67, "volume": 2240641.0}, {"date": "2025-12-09", "close": 2.6, "volume": 2154027.0}, {"date": "2025-12-10", "close": 2.62, "volume": 3490396.0}, {"date": "2025-12-11", "close": 2.61, "volume": 3835488.0}, {"date": "2025-12-12", "close": 2.61, "volume": 2143114.0}, {"date": "2025-12-15", "close": 2.75, "volume": 10515630.0}, {"date": "2025-12-16", "close": 2.81, "volume": 3055788.0}, {"date": "2025-12-17", "close": 2.7, "volume": 3036025.0}, {"date": "2025-12-18", "close": 2.67, "volume": 2384151.0}, {"date": "2025-12-19", "close": 2.62, "volume": 5851819.0}, {"date": "2025-12-22", "close": 2.49, "volume": 4107176.0}, {"date": "2025-12-23", "close": 2.48, "volume": 3594073.0}, {"date": "2025-12-24", "close": 2.49, "volume": 3326882.0}, {"date": "2025-12-26", "close": 2.49, "volume": 1644723.0}, {"date": "2025-12-29", "close": 2.45, "volume": 2505957.0}, {"date": "2025-12-30", "close": 2.48, "volume": 3450783.0}, {"date": "2025-12-31", "close": 2.37, "volume": 3291228.0}, {"date": "2026-01-02", "close": 2.46, "volume": 2440327.0}, {"date": "2026-01-05", "close": 2.51, "volume": 3536604.0}, {"date": "2026-01-06", "close": 2.57, "volume": 2536223.0}, {"date": "2026-01-07", "close": 2.52, "volume": 2097051.0}, {"date": "2026-01-08", "close": 2.59, "volume": 1651451.0}, {"date": "2026-01-09", "close": 2.54, "volume": 2149357.0}, {"date": "2026-01-12", "close": 2.56, "volume": 1617529.0}, {"date": "2026-01-13", "close": 2.46, "volume": 2111730.0}, {"date": "2026-01-14", "close": 2.5, "volume": 1806808.0}, {"date": "2026-01-15", "close": 2.69, "volume": 2793253.0}, {"date": "2026-01-16", "close": 2.72, "volume": 2300973.0}, {"date": "2026-01-20", "close": 2.51, "volume": 4226541.0}, {"date": "2026-01-21", "close": 2.25, "volume": 9259644.0}, {"date": "2026-01-22", "close": 2.3, "volume": 2399077.0}, {"date": "2026-01-23", "close": 2.31, "volume": 3676609.0}, {"date": "2026-01-26", "close": 2.22, "volume": 1812500.0}, {"date": "2026-01-27", "close": 2.13, "volume": 3305064.0}, {"date": "2026-01-28", "close": 2.33, "volume": 8990905.0}, {"date": "2026-01-29", "close": 2.04, "volume": 9841988.0}, {"date": "2026-01-30", "close": 2.19, "volume": 5150439.0}, {"date": "2026-02-02", "close": 2.3, "volume": 4320182.0}, {"date": "2026-02-03", "close": 2.17, "volume": 3573871.0}, {"date": "2026-02-04", "close": 2.29, "volume": 2875068.0}, {"date": "2026-02-05", "close": 2.12, "volume": 4643774.0}, {"date": "2026-02-06", "close": 2.335, "volume": 2653664.0}, {"date": "2026-02-09", "close": 2.11, "volume": 3331359.0}, {"date": "2026-02-10", "close": 2.11, "volume": 2359360.0}, {"date": "2026-02-11", "close": 2.07, "volume": 2518002.0}, {"date": "2026-02-12", "close": 1.94, "volume": 4010619.0}, {"date": "2026-02-13", "close": 1.915, "volume": 1799921.0}, {"date": "2026-02-17", "close": 2.04, "volume": 6577552.0}, {"date": "2026-02-18", "close": 1.97, "volume": 3902550.0}, {"date": "2026-02-19", "close": 1.86, "volume": 4041530.0}, {"date": "2026-02-20", "close": 1.86, "volume": 3744437.0}, {"date": "2026-02-23", "close": 1.76, "volume": 4641352.0}, {"date": "2026-02-24", "close": 1.81, "volume": 2233578.0}, {"date": "2026-02-25", "close": 1.79, "volume": 2482027.0}, {"date": "2026-02-26", "close": 1.77, "volume": 2897609.0}, {"date": "2026-02-27", "close": 1.8, "volume": 3287004.0}, {"date": "2026-03-02", "close": 1.8, "volume": 2616409.0}, {"date": "2026-03-03", "close": 1.7, "volume": 3573405.0}, {"date": "2026-03-04", "close": 1.76, "volume": 4353779.0}, {"date": "2026-03-05", "close": 1.88, "volume": 6253838.0}, {"date": "2026-03-06", "close": 1.74, "volume": 3310610.0}, {"date": "2026-03-09", "close": 1.72, "volume": 6465068.0}, {"date": "2026-03-10", "close": 1.7, "volume": 2895888.0}, {"date": "2026-03-11", "close": 1.75, "volume": 3386871.0}, {"date": "2026-03-12", "close": 1.71, "volume": 2360040.0}, {"date": "2026-03-13", "close": 1.66, "volume": 2888783.0}, {"date": "2026-03-16", "close": 1.54, "volume": 3174841.0}, {"date": "2026-03-17", "close": 1.45, "volume": 4278149.0}, {"date": "2026-03-18", "close": 1.42, "volume": 4314880.0}, {"date": "2026-03-19", "close": 1.47, "volume": 2238294.0}, {"date": "2026-03-20", "close": 1.36, "volume": 4372487.0}, {"date": "2026-03-23", "close": 1.35, "volume": 4148060.0}, {"date": "2026-03-24", "close": 1.35, "volume": 2322126.0}, {"date": "2026-03-25", "close": 1.41, "volume": 2861959.0}, {"date": "2026-03-26", "close": 1.44, "volume": 1971231.0}, {"date": "2026-03-27", "close": 1.4, "volume": 1736400.0}, {"date": "2026-03-30", "close": 1.275, "volume": 4188053.0}, {"date": "2026-03-31", "close": 1.29, "volume": 2110493.0}, {"date": "2026-04-01", "close": 1.26, "volume": 1541200.0}, {"date": "2026-04-02", "close": 1.26, "volume": 3015692.0}, {"date": "2026-04-06", "close": 1.23, "volume": 3586919.0}, {"date": "2026-04-07", "close": 1.27, "volume": 2902475.0}, {"date": "2026-04-08", "close": 1.27, "volume": 2451124.0}, {"date": "2026-04-09", "close": 1.28, "volume": 2988249.0}, {"date": "2026-04-10", "close": 1.22, "volume": 2072365.0}, {"date": "2026-04-13", "close": 1.27, "volume": 2456637.0}, {"date": "2026-04-14", "close": 1.41, "volume": 3634104.0}, {"date": "2026-04-15", "close": 1.47, "volume": 4162839.0}, {"date": "2026-04-16", "close": 1.61, "volume": 3458983.0}, {"date": "2026-04-17", "close": 1.73, "volume": 6414244.0}, {"date": "2026-04-20", "close": 1.85, "volume": 5448957.0}, {"date": "2026-04-21", "close": 1.81, "volume": 3129744.0}, {"date": "2026-04-22", "close": 1.81, "volume": 2327914.0}, {"date": "2026-04-23", "close": 1.67, "volume": 2138777.0}, {"date": "2026-04-24", "close": 1.56, "volume": 3367161.0}, {"date": "2026-04-27", "close": 1.62, "volume": 1798401.0}, {"date": "2026-04-28", "close": 1.59, "volume": 1626585.0}, {"date": "2026-04-29", "close": 1.57, "volume": 3162528.0}, {"date": "2026-04-30", "close": 2.25, "volume": 60840870.0}, {"date": "2026-05-01", "close": 2.7, "volume": 20780870.0}, {"date": "2026-05-04", "close": 2.6, "volume": 32167340.0}, {"date": "2026-05-05", "close": 2.64, "volume": 12876500.0}, {"date": "2026-05-06", "close": 2.62, "volume": 6469287.0}, {"date": "2026-05-07", "close": 2.37, "volume": 6971369.0}, {"date": "2026-05-08", "close": 2.78, "volume": 8441959.0}, {"date": "2026-05-11", "close": 2.66, "volume": 8228133.0}, {"date": "2026-05-12", "close": 2.73, "volume": 6247297.0}, {"date": "2026-05-13", "close": 2.54, "volume": 6030372.0}, {"date": "2026-05-14", "close": 2.43, "volume": 4895316.0}, {"date": "2026-05-15", "close": 2.58, "volume": 9098942.0}, {"date": "2026-05-18", "close": 2.65, "volume": 5160855.0}, {"date": "2026-05-19", "close": 2.57, "volume": 4539593.0}, {"date": "2026-05-20", "close": 2.54, "volume": 3232403.0}, {"date": "2026-05-21", "close": 2.5, "volume": 4232307.0}, {"date": "2026-05-22", "close": 2.9, "volume": 9170468.0}, {"date": "2026-05-26", "close": 3.01, "volume": 12405430.0}, {"date": "2026-05-27", "close": 3.1, "volume": 4892898.0}, {"date": "2026-05-28", "close": 3.04, "volume": 4952706.0}, {"date": "2026-05-29", "close": 3.24, "volume": 13549030.0}, {"date": "2026-06-01", "close": 3.09, "volume": 6029051.0}, {"date": "2026-06-02", "close": 3.29, "volume": 5239321.0}, {"date": "2026-06-03", "close": 3.25, "volume": 7293888.0}, {"date": "2026-06-04", "close": 3.49, "volume": 7678974.0}, {"date": "2026-06-05", "close": 3.32, "volume": 7713989.0}, {"date": "2026-06-08", "close": 3.55, "volume": 5566868.0}, {"date": "2026-06-09", "close": 3.39, "volume": 5089505.0}, {"date": "2026-06-10", "close": 3.24, "volume": 3349771.0}, {"date": "2026-06-11", "close": 3.47, "volume": 4095618.0}, {"date": "2026-06-12", "close": 3.47, "volume": 4310895.0}, {"date": "2026-06-15", "close": 3.42, "volume": 3217790.0}, {"date": "2026-06-16", "close": 3.29, "volume": 2876837.0}, {"date": "2026-06-17", "close": 3.14, "volume": 2951332.0}, {"date": "2026-06-18", "close": 3.02, "volume": 5862543.0}, {"date": "2026-06-22", "close": 3.06, "volume": 3230318.0}, {"date": "2026-06-23", "close": 3.14, "volume": 7492105.0}, {"date": "2026-06-24", "close": 3.14, "volume": 2427482.0}, {"date": "2026-06-25", "close": 3.22, "volume": 3119401.0}, {"date": "2026-06-26", "close": 3.31, "volume": 7754079.0}, {"date": "2026-06-29", "close": 3.17, "volume": 4407486.0}, {"date": "2026-06-30", "close": 3.13, "volume": 3292897.0}, {"date": "2026-07-01", "close": 3.1, "volume": 2805709.0}, {"date": "2026-07-02", "close": 2.8, "volume": 3955926.0}, {"date": "2026-07-06", "close": 2.88, "volume": 2091587.0}, {"date": "2026-07-07", "close": 2.67, "volume": 4490017.0}, {"date": "2026-07-08", "close": 2.67, "volume": 2462846.0}, {"date": "2026-07-09", "close": 2.78, "volume": 3033938.0}, {"date": "2026-07-10", "close": 2.82, "volume": 2547029.0}, {"date": "2026-07-13", "close": 2.77, "volume": 1975949.0}, {"date": "2026-07-14", "close": 2.73, "volume": 1898434.0}, {"date": "2026-07-15", "close": 2.7, "volume": 1547476.0}, {"date": "2026-07-16", "close": 2.68, "volume": 1912511.0}, {"date": "2026-07-17", "close": 2.77, "volume": 1508723.0}, {"date": "2026-07-20", "close": 2.61, "volume": 2112509.0}, {"date": "2026-07-21", "close": 2.74, "volume": 2501651.0}, {"date": "2026-07-22", "close": 2.66, "volume": 2212553.0}, {"date": "2026-07-23", "close": 2.61, "volume": 1992184.0}, {"date": "2026-07-24", "close": 2.58, "volume": 1171545.0}], "refreshing": true}