{"ticker": "AXIA", "overview": {"cik": "1439124", "ticker": "AXIAY", "name": "AXIA Energia S.A.", "industry": "Electric Services", "country": "Brazil", "sic": "4911", "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-112441", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111771", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111561", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111560", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111426", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111306", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111291", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111290", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111283", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-110188", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-109009", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-108268", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-107815", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-107647", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-107316", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-107033", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106910", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106776", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106721", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106716", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106437", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106432", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106423", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106164", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-102459", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AXIA", "has_prices": true, "as_of": "2026-07-24", "last": 9.91, "prev_close": 10.12, "change": -0.20999999999999908, "change_pct": -0.0207509881422924, "session_volume": 1383010.0, "vwap_5": 10.031077022990088, "vwap_20": 10.261082834239335, "vwap_60": 10.639387329141115, "vwap_250": 9.909175468623202, "high_52w": 13.43, "low_52w": 8.4836, "avg_volume_20": 1985097.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-001781", "src": "13DG", "ticker": "AXIA", "cik": "1439124", "company": "AXIA Energia S.A.", "company_raw": "AXIA Energia S.A.", "who": "AXIA Energia S.A.", "who_key": "AXIA Energia S.A.", "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": "Electric Services", "country": "Brazil", "headline": "AXIA Energia S.A. crosses 5% of AXIA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1439124/0002012383-26-001781-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002012383-26-001780", "src": "13DG", "ticker": "AXIA", "cik": "1439124", "company": "AXIA Energia S.A.", "company_raw": "AXIA Energia S.A.", "who": "AXIA Energia S.A.", "who_key": "AXIA Energia S.A.", "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": "Electric Services", "country": "Brazil", "headline": "AXIA Energia S.A. adjusts its stake in AXIA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1439124/0002012383-26-001780-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001781", "src": "13DG", "ticker": "AXIA", "cik": "1439124", "company": "AXIA Energia S.A.", "company_raw": "AXIA Energia S.A.", "who": "AXIA Energia S.A.", "who_key": "AXIA Energia S.A.", "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": "Electric Services", "country": "Brazil", "headline": "AXIA Energia S.A. crosses 5% of AXIA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1439124/0002012383-26-001781-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002012383-26-001780", "src": "13DG", "ticker": "AXIA", "cik": "1439124", "company": "AXIA Energia S.A.", "company_raw": "AXIA Energia S.A.", "who": "AXIA Energia S.A.", "who_key": "AXIA Energia S.A.", "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": "Electric Services", "country": "Brazil", "headline": "AXIA Energia S.A. adjusts its stake in AXIA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1439124/0002012383-26-001780-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-112441", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111771", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111561", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111560", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111426", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111306", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111291", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111290", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111283", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-110188", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-109009", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-108268", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-107815", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-107647", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-107316", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-107033", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106910", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106776", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106721", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106716", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106437", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106432", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106423", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-106164", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-102459", "price_sensitive": false}], "performance": {"ticker": "AXIA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.7122, "volume": 374475.0}, {"date": "2021-07-28", "close": 6.8097, "volume": 422525.0}, {"date": "2021-07-29", "close": 6.8015, "volume": 430879.0}, {"date": "2021-07-30", "close": 6.3546, "volume": 1065822.0}, {"date": "2021-08-02", "close": 6.4196, "volume": 434270.0}, {"date": "2021-08-03", "close": 6.379, "volume": 599952.0}, {"date": "2021-08-04", "close": 6.3709, "volume": 501053.0}, {"date": "2021-08-05", "close": 6.2165, "volume": 598303.0}, {"date": "2021-08-06", "close": 6.4034, "volume": 719755.0}, {"date": "2021-08-09", "close": 6.3384, "volume": 372542.0}, {"date": "2021-08-10", "close": 6.2733, "volume": 360420.0}, {"date": "2021-08-11", "close": 6.2408, "volume": 354653.0}, {"date": "2021-08-12", "close": 6.0864, "volume": 364777.0}, {"date": "2021-08-13", "close": 6.0621, "volume": 434798.0}, {"date": "2021-08-16", "close": 5.867, "volume": 579444.0}, {"date": "2021-08-17", "close": 5.9077, "volume": 663056.0}, {"date": "2021-08-18", "close": 5.7045, "volume": 1115567.0}, {"date": "2021-08-19", "close": 5.7451, "volume": 596896.0}, {"date": "2021-08-20", "close": 5.802, "volume": 564801.0}, {"date": "2021-08-23", "close": 5.737, "volume": 755924.0}, {"date": "2021-08-24", "close": 6.0621, "volume": 565338.0}, {"date": "2021-08-25", "close": 6.1271, "volume": 631179.0}, {"date": "2021-08-26", "close": 6.0539, "volume": 357267.0}, {"date": "2021-08-27", "close": 6.0946, "volume": 309650.0}, {"date": "2021-08-30", "close": 5.9971, "volume": 427568.0}, {"date": "2021-08-31", "close": 5.9727, "volume": 490963.0}, {"date": "2021-09-01", "close": 6.1027, "volume": 650380.0}, {"date": "2021-09-02", "close": 5.8427, "volume": 706180.0}, {"date": "2021-09-03", "close": 5.7777, "volume": 451820.0}, {"date": "2021-09-07", "close": 5.8833, "volume": 494397.0}, {"date": "2021-09-08", "close": 5.3226, "volume": 2039229.0}, {"date": "2021-09-09", "close": 5.6883, "volume": 2183118.0}, {"date": "2021-09-10", "close": 5.6395, "volume": 861642.0}, {"date": "2021-09-13", "close": 5.8752, "volume": 638829.0}, {"date": "2021-09-14", "close": 5.9239, "volume": 872997.0}, {"date": "2021-09-15", "close": 5.8995, "volume": 1016424.0}, {"date": "2021-09-16", "close": 5.8102, "volume": 669599.0}, {"date": "2021-09-17", "close": 5.7777, "volume": 792048.0}, {"date": "2021-09-20", "close": 5.6639, "volume": 855623.0}, {"date": "2021-09-21", "close": 5.8589, "volume": 476888.0}, {"date": "2021-09-22", "close": 5.8995, "volume": 1143148.0}, {"date": "2021-09-23", "close": 5.9971, "volume": 582986.0}, {"date": "2021-09-24", "close": 6.0052, "volume": 957696.0}, {"date": "2021-09-27", "close": 5.9971, "volume": 646630.0}, {"date": "2021-09-28", "close": 5.8345, "volume": 559222.0}, {"date": "2021-09-29", "close": 5.802, "volume": 526770.0}, {"date": "2021-09-30", "close": 5.7695, "volume": 721032.0}, {"date": "2021-10-01", "close": 5.8995, "volume": 1068294.0}, {"date": "2021-10-04", "close": 5.5095, "volume": 2910948.0}, {"date": "2021-10-05", "close": 5.4526, "volume": 1038241.0}, {"date": "2021-10-06", "close": 5.4445, "volume": 1290984.0}, {"date": "2021-10-07", "close": 5.5339, "volume": 1477624.0}, {"date": "2021-10-08", "close": 5.6639, "volume": 1624269.0}, {"date": "2021-10-11", "close": 5.802, "volume": 3760345.0}, {"date": "2021-10-12", "close": 5.9239, "volume": 2734480.0}, {"date": "2021-10-13", "close": 5.8345, "volume": 3298655.0}, {"date": "2021-10-14", "close": 5.9402, "volume": 1756457.0}, {"date": "2021-10-15", "close": 5.8589, "volume": 6771639.0}, {"date": "2021-10-18", "close": 6.0214, "volume": 1459015.0}, {"date": "2021-10-19", "close": 5.737, "volume": 2262289.0}, {"date": "2021-10-20", "close": 5.5989, "volume": 1590737.0}, {"date": "2021-10-21", "close": 5.2332, "volume": 2960490.0}, {"date": "2021-10-22", "close": 5.1519, "volume": 5736937.0}, {"date": "2021-10-25", "close": 5.3876, "volume": 1828726.0}, {"date": "2021-10-26", "close": 5.3307, "volume": 1077417.0}, {"date": "2021-10-27", "close": 5.3713, "volume": 963477.0}, {"date": "2021-10-28", "close": 5.2495, "volume": 1089811.0}, {"date": "2021-10-29", "close": 4.9407, "volume": 3688846.0}, {"date": "2021-11-01", "close": 5.0707, "volume": 985004.0}, {"date": "2021-11-02", "close": 4.9813, "volume": 627777.0}, {"date": "2021-11-03", "close": 5.1682, "volume": 1060444.0}, {"date": "2021-11-04", "close": 4.8269, "volume": 1391275.0}, {"date": "2021-11-05", "close": 5.0869, "volume": 691509.0}, {"date": "2021-11-08", "close": 5.0382, "volume": 479991.0}, {"date": "2021-11-09", "close": 5.2088, "volume": 951649.0}, {"date": "2021-11-10", "close": 5.2657, "volume": 951096.0}, {"date": "2021-11-11", "close": 5.4201, "volume": 881458.0}, {"date": "2021-11-12", "close": 5.3307, "volume": 564609.0}, {"date": "2021-11-15", "close": 5.3388, "volume": 477023.0}, {"date": "2021-11-16", "close": 5.1276, "volume": 794920.0}, {"date": "2021-11-17", "close": 4.8188, "volume": 1936576.0}, {"date": "2021-11-18", "close": 4.8188, "volume": 1208492.0}, {"date": "2021-11-19", "close": 4.8432, "volume": 594699.0}, {"date": "2021-11-22", "close": 4.6806, "volume": 1231160.0}, {"date": "2021-11-23", "close": 4.835, "volume": 950164.0}, {"date": "2021-11-24", "close": 4.7944, "volume": 773270.0}, {"date": "2021-11-26", "close": 4.7781, "volume": 474404.0}, {"date": "2021-11-29", "close": 4.8025, "volume": 391942.0}, {"date": "2021-11-30", "close": 4.7375, "volume": 1367488.0}, {"date": "2021-12-01", "close": 4.7213, "volume": 593036.0}, {"date": "2021-12-02", "close": 5.0057, "volume": 1025367.0}, {"date": "2021-12-03", "close": 5.0707, "volume": 927027.0}, {"date": "2021-12-06", "close": 5.1276, "volume": 695711.0}, {"date": "2021-12-07", "close": 5.1357, "volume": 704434.0}, {"date": "2021-12-08", "close": 5.2576, "volume": 835292.0}, {"date": "2021-12-09", "close": 5.0382, "volume": 837737.0}, {"date": "2021-12-10", "close": 5.1601, "volume": 470878.0}, {"date": "2021-12-13", "close": 5.217, "volume": 1083202.0}, {"date": "2021-12-14", "close": 4.9325, "volume": 2982015.0}, {"date": "2021-12-15", "close": 4.8594, "volume": 4515863.0}, {"date": "2021-12-16", "close": 4.7538, "volume": 1693236.0}, {"date": "2021-12-17", "close": 4.7538, "volume": 4696781.0}, {"date": "2021-12-20", "close": 4.6156, "volume": 1154632.0}, {"date": "2021-12-21", "close": 4.6481, "volume": 1002770.0}, {"date": "2021-12-22", "close": 4.8106, "volume": 2717556.0}, {"date": "2021-12-23", "close": 4.7213, "volume": 1567941.0}, {"date": "2021-12-27", "close": 4.7863, "volume": 433015.0}, {"date": "2021-12-28", "close": 4.8188, "volume": 663142.0}, {"date": "2021-12-29", "close": 4.7213, "volume": 558330.0}, {"date": "2021-12-30", "close": 4.8675, "volume": 478482.0}, {"date": "2021-12-31", "close": 4.9488, "volume": 518548.0}, {"date": "2022-01-03", "close": 4.6563, "volume": 1064930.0}, {"date": "2022-01-04", "close": 4.5506, "volume": 910872.0}, {"date": "2022-01-05", "close": 4.4856, "volume": 1692384.0}, {"date": "2022-01-06", "close": 4.4775, "volume": 794596.0}, {"date": "2022-01-07", "close": 4.38, "volume": 1635449.0}, {"date": "2022-01-10", "close": 4.2337, "volume": 2237685.0}, {"date": "2022-01-11", "close": 4.4043, "volume": 2118976.0}, {"date": "2022-01-12", "close": 4.6481, "volume": 1529539.0}, {"date": "2022-01-13", "close": 4.6563, "volume": 1169601.0}, {"date": "2022-01-14", "close": 4.6725, "volume": 951240.0}, {"date": "2022-01-18", "close": 4.64, "volume": 1697740.0}, {"date": "2022-01-19", "close": 4.9325, "volume": 1646236.0}, {"date": "2022-01-20", "close": 5.0057, "volume": 1298715.0}, {"date": "2022-01-21", "close": 5.0301, "volume": 1566165.0}, {"date": "2022-01-24", "close": 4.9407, "volume": 1468172.0}, {"date": "2022-01-25", "close": 5.0788, "volume": 1133055.0}, {"date": "2022-01-26", "close": 5.2413, "volume": 2704427.0}, {"date": "2022-01-27", "close": 5.2088, "volume": 1203168.0}, {"date": "2022-01-28", "close": 5.3145, "volume": 1620168.0}, {"date": "2022-01-31", "close": 5.3795, "volume": 1351586.0}, {"date": "2022-02-01", "close": 5.347, "volume": 576021.0}, {"date": "2022-02-02", "close": 5.2495, "volume": 2072897.0}, {"date": "2022-02-03", "close": 5.2495, "volume": 1097664.0}, {"date": "2022-02-04", "close": 5.1438, "volume": 916190.0}, {"date": "2022-02-07", "close": 5.1682, "volume": 1112369.0}, {"date": "2022-02-08", "close": 5.1194, "volume": 741534.0}, {"date": "2022-02-09", "close": 5.2495, "volume": 2149742.0}, {"date": "2022-02-10", "close": 5.2251, "volume": 1763096.0}, {"date": "2022-02-11", "close": 5.2007, "volume": 1521511.0}, {"date": "2022-02-14", "close": 5.2007, "volume": 1101544.0}, {"date": "2022-02-15", "close": 5.4932, "volume": 2575728.0}, {"date": "2022-02-16", "close": 5.5745, "volume": 1355048.0}, {"date": "2022-02-17", "close": 5.5014, "volume": 850774.0}, {"date": "2022-02-18", "close": 5.4364, "volume": 1234793.0}, {"date": "2022-02-22", "close": 5.4282, "volume": 1109253.0}, {"date": "2022-02-23", "close": 5.6151, "volume": 1686477.0}, {"date": "2022-02-24", "close": 5.2982, "volume": 2173166.0}, {"date": "2022-02-25", "close": 5.3957, "volume": 875526.0}, {"date": "2022-02-28", "close": 5.3876, "volume": 1219140.0}, {"date": "2022-03-01", "close": 5.3795, "volume": 1793997.0}, {"date": "2022-03-02", "close": 5.4607, "volume": 1572565.0}, {"date": "2022-03-03", "close": 5.6233, "volume": 2216283.0}, {"date": "2022-03-04", "close": 5.542, "volume": 1313310.0}, {"date": "2022-03-07", "close": 5.2007, "volume": 1394534.0}, {"date": "2022-03-08", "close": 5.3145, "volume": 1288273.0}, {"date": "2022-03-09", "close": 5.6233, "volume": 1538992.0}, {"date": "2022-03-10", "close": 5.5582, "volume": 1602807.0}, {"date": "2022-03-11", "close": 5.412, "volume": 1315133.0}, {"date": "2022-03-14", "close": 5.3226, "volume": 854223.0}, {"date": "2022-03-15", "close": 5.2901, "volume": 1560876.0}, {"date": "2022-03-16", "close": 5.3145, "volume": 1034903.0}, {"date": "2022-03-17", "close": 5.4689, "volume": 1277223.0}, {"date": "2022-03-18", "close": 5.5826, "volume": 1073783.0}, {"date": "2022-03-21", "close": 5.6801, "volume": 959185.0}, {"date": "2022-03-22", "close": 5.867, "volume": 1226027.0}, {"date": "2022-03-23", "close": 5.9646, "volume": 1053723.0}, {"date": "2022-03-24", "close": 6.0539, "volume": 1071363.0}, {"date": "2022-03-25", "close": 6.2002, "volume": 1631727.0}, {"date": "2022-03-28", "close": 6.1677, "volume": 1014725.0}, {"date": "2022-03-29", "close": 6.3221, "volume": 1232701.0}, {"date": "2022-03-30", "close": 6.2327, "volume": 898312.0}, {"date": "2022-03-31", "close": 6.4277, "volume": 2445873.0}, {"date": "2022-04-01", "close": 6.834, "volume": 3321120.0}, {"date": "2022-04-04", "close": 6.9722, "volume": 2005471.0}, {"date": "2022-04-05", "close": 6.6309, "volume": 1941228.0}, {"date": "2022-04-06", "close": 6.7122, "volume": 4050417.0}, {"date": "2022-04-07", "close": 6.9316, "volume": 3163611.0}, {"date": "2022-04-08", "close": 7.3216, "volume": 4754575.0}, {"date": "2022-04-11", "close": 7.2404, "volume": 4569124.0}, {"date": "2022-04-12", "close": 7.3216, "volume": 2118598.0}, {"date": "2022-04-13", "close": 7.4516, "volume": 2924036.0}, {"date": "2022-04-14", "close": 7.411, "volume": 2013336.0}, {"date": "2022-04-18", "close": 7.3704, "volume": 1343340.0}, {"date": "2022-04-19", "close": 7.086, "volume": 2811329.0}, {"date": "2022-04-20", "close": 7.411, "volume": 4395037.0}, {"date": "2022-04-21", "close": 7.1022, "volume": 1987235.0}, {"date": "2022-04-22", "close": 6.7609, "volume": 6772380.0}, {"date": "2022-04-25", "close": 6.8259, "volume": 2543654.0}, {"date": "2022-04-26", "close": 6.5578, "volume": 2202408.0}, {"date": "2022-04-27", "close": 6.6553, "volume": 1236451.0}, {"date": "2022-04-28", "close": 6.7772, "volume": 1054966.0}, {"date": "2022-04-29", "close": 6.7365, "volume": 1513814.0}, {"date": "2022-05-02", "close": 6.379, "volume": 1991893.0}, {"date": "2022-05-03", "close": 6.4196, "volume": 830981.0}, {"date": "2022-05-04", "close": 6.5415, "volume": 2290277.0}, {"date": "2022-05-05", "close": 6.2815, "volume": 1886375.0}, {"date": "2022-05-06", "close": 6.184, "volume": 846482.0}, {"date": "2022-05-09", "close": 6.0864, "volume": 1798889.0}, {"date": "2022-05-10", "close": 6.2815, "volume": 2116374.0}, {"date": "2022-05-11", "close": 6.2408, "volume": 1558356.0}, {"date": "2022-05-12", "close": 6.3058, "volume": 1733916.0}, {"date": "2022-05-13", "close": 6.6471, "volume": 1292430.0}, {"date": "2022-05-16", "close": 6.704, "volume": 1331664.0}, {"date": "2022-05-17", "close": 7.1347, "volume": 1887704.0}, {"date": "2022-05-18", "close": 6.9072, "volume": 2194131.0}, {"date": "2022-05-19", "close": 7.2566, "volume": 3557193.0}, {"date": "2022-05-20", "close": 7.3135, "volume": 3078216.0}, {"date": "2022-05-23", "close": 7.3947, "volume": 3018355.0}, {"date": "2022-05-24", "close": 7.476, "volume": 3547956.0}, {"date": "2022-05-25", "close": 7.5166, "volume": 3386963.0}, {"date": "2022-05-26", "close": 7.5004, "volume": 3244358.0}, {"date": "2022-05-27", "close": 7.3947, "volume": 3193045.0}, {"date": "2022-05-31", "close": 7.1428, "volume": 3349525.0}, {"date": "2022-06-01", "close": 7.2078, "volume": 3916505.0}, {"date": "2022-06-02", "close": 7.281, "volume": 4064864.0}, {"date": "2022-06-03", "close": 7.1103, "volume": 1442071.0}, {"date": "2022-06-06", "close": 7.0372, "volume": 2071217.0}, {"date": "2022-06-07", "close": 6.9478, "volume": 1646193.0}, {"date": "2022-06-08", "close": 7.0291, "volume": 3409016.0}, {"date": "2022-06-09", "close": 7.0535, "volume": 4114120.0}, {"date": "2022-06-10", "close": 6.6797, "volume": 11336470.0}, {"date": "2022-06-13", "close": 6.379, "volume": 2583217.0}, {"date": "2022-06-14", "close": 6.5903, "volume": 4565736.0}, {"date": "2022-06-15", "close": 6.8828, "volume": 2372898.0}, {"date": "2022-06-16", "close": 6.6553, "volume": 1938818.0}, {"date": "2022-06-17", "close": 6.8666, "volume": 2901867.0}, {"date": "2022-06-21", "close": 6.9478, "volume": 2035508.0}, {"date": "2022-06-22", "close": 7.0209, "volume": 2299883.0}, {"date": "2022-06-23", "close": 6.9072, "volume": 2240543.0}, {"date": "2022-06-24", "close": 6.9072, "volume": 1217486.0}, {"date": "2022-06-27", "close": 7.0778, "volume": 2023874.0}, {"date": "2022-06-28", "close": 7.0697, "volume": 2409349.0}, {"date": "2022-06-29", "close": 7.216, "volume": 2112876.0}, {"date": "2022-06-30", "close": 7.2078, "volume": 2534522.0}, {"date": "2022-07-01", "close": 7.0778, "volume": 3836605.0}, {"date": "2022-07-05", "close": 6.8097, "volume": 4334723.0}, {"date": "2022-07-06", "close": 6.6471, "volume": 1815881.0}, {"date": "2022-07-07", "close": 6.8422, "volume": 1666432.0}, {"date": "2022-07-08", "close": 6.8178, "volume": 2035076.0}, {"date": "2022-07-11", "close": 6.4359, "volume": 3987499.0}, {"date": "2022-07-12", "close": 6.4277, "volume": 1701134.0}, {"date": "2022-07-13", "close": 6.5253, "volume": 2249511.0}, {"date": "2022-07-14", "close": 6.5496, "volume": 2063515.0}, {"date": "2022-07-15", "close": 6.6878, "volume": 1749584.0}, {"date": "2022-07-18", "close": 6.5821, "volume": 1669668.0}, {"date": "2022-07-19", "close": 6.6797, "volume": 1529004.0}, {"date": "2022-07-20", "close": 6.639, "volume": 1252375.0}, {"date": "2022-07-21", "close": 6.6228, "volume": 1096496.0}, {"date": "2022-07-22", "close": 6.6309, "volume": 1471816.0}, {"date": "2022-07-25", "close": 6.8422, "volume": 730002.0}, {"date": "2022-07-26", "close": 6.8422, "volume": 674631.0}, {"date": "2022-07-27", "close": 7.0616, "volume": 968461.0}, {"date": "2022-07-28", "close": 7.216, "volume": 1086328.0}, {"date": "2022-07-29", "close": 7.281, "volume": 722722.0}, {"date": "2022-08-01", "close": 7.3216, "volume": 1156923.0}, {"date": "2022-08-02", "close": 7.281, "volume": 1023617.0}, {"date": "2022-08-03", "close": 7.281, "volume": 1885778.0}, {"date": "2022-08-04", "close": 7.5573, "volume": 2205577.0}, {"date": "2022-08-05", "close": 7.5979, "volume": 1086581.0}, {"date": "2022-08-08", "close": 7.7279, "volume": 1475829.0}, {"date": "2022-08-09", "close": 7.7035, "volume": 1131979.0}, {"date": "2022-08-10", "close": 7.6873, "volume": 1872446.0}, {"date": "2022-08-11", "close": 7.4354, "volume": 1963832.0}, {"date": "2022-08-12", "close": 7.5329, "volume": 1754633.0}, {"date": "2022-08-15", "close": 7.8092, "volume": 970089.0}, {"date": "2022-08-16", "close": 7.7117, "volume": 1702450.0}, {"date": "2022-08-17", "close": 7.8498, "volume": 2452265.0}, {"date": "2022-08-18", "close": 7.7929, "volume": 1735581.0}, {"date": "2022-08-19", "close": 7.5898, "volume": 1785616.0}, {"date": "2022-08-22", "close": 7.5329, "volume": 2027977.0}, {"date": "2022-08-23", "close": 7.5979, "volume": 1861276.0}, {"date": "2022-08-24", "close": 7.6223, "volume": 957982.0}, {"date": "2022-08-25", "close": 7.4679, "volume": 763718.0}, {"date": "2022-08-26", "close": 7.4598, "volume": 1157569.0}, {"date": "2022-08-29", "close": 7.5898, "volume": 823421.0}, {"date": "2022-08-30", "close": 7.346, "volume": 1199136.0}, {"date": "2022-08-31", "close": 7.2647, "volume": 1129466.0}, {"date": "2022-09-01", "close": 7.2891, "volume": 1381046.0}, {"date": "2022-09-02", "close": 7.3054, "volume": 1075561.0}, {"date": "2022-09-06", "close": 7.0209, "volume": 1470981.0}, {"date": "2022-09-07", "close": 7.1022, "volume": 686018.0}, {"date": "2022-09-08", "close": 7.0941, "volume": 1534032.0}, {"date": "2022-09-09", "close": 7.1753, "volume": 1038253.0}, {"date": "2022-09-12", "close": 7.3785, "volume": 1277009.0}, {"date": "2022-09-13", "close": 7.1266, "volume": 1392369.0}, {"date": "2022-09-14", "close": 7.1672, "volume": 1030007.0}, {"date": "2022-09-15", "close": 6.9478, "volume": 1156993.0}, {"date": "2022-09-16", "close": 6.8666, "volume": 1953568.0}, {"date": "2022-09-19", "close": 6.9722, "volume": 1137373.0}, {"date": "2022-09-20", "close": 6.9722, "volume": 1658923.0}, {"date": "2022-09-21", "close": 6.9966, "volume": 1593824.0}, {"date": "2022-09-22", "close": 7.3622, "volume": 1750675.0}, {"date": "2022-09-23", "close": 7.1185, "volume": 1441469.0}, {"date": "2022-09-26", "close": 6.7934, "volume": 4471287.0}, {"date": "2022-09-27", "close": 6.6146, "volume": 1946693.0}, {"date": "2022-09-28", "close": 6.5415, "volume": 2991733.0}, {"date": "2022-09-29", "close": 6.4521, "volume": 2357908.0}, {"date": "2022-09-30", "close": 6.5253, "volume": 6501635.0}, {"date": "2022-10-03", "close": 7.216, "volume": 2830892.0}, {"date": "2022-10-04", "close": 7.0209, "volume": 4265546.0}, {"date": "2022-10-05", "close": 6.9478, "volume": 1492207.0}, {"date": "2022-10-06", "close": 7.151, "volume": 2258756.0}, {"date": "2022-10-07", "close": 7.0941, "volume": 1957379.0}, {"date": "2022-10-10", "close": 7.2078, "volume": 2015122.0}, {"date": "2022-10-11", "close": 7.0372, "volume": 2065286.0}, {"date": "2022-10-12", "close": 6.8097, "volume": 1664223.0}, {"date": "2022-10-13", "close": 6.9722, "volume": 1958822.0}, {"date": "2022-10-14", "close": 6.6797, "volume": 2314874.0}, {"date": "2022-10-17", "close": 7.0453, "volume": 4176803.0}, {"date": "2022-10-18", "close": 7.3054, "volume": 2884135.0}, {"date": "2022-10-19", "close": 7.3541, "volume": 2563157.0}, {"date": "2022-10-20", "close": 7.5085, "volume": 3267264.0}, {"date": "2022-10-21", "close": 7.5491, "volume": 12836440.0}, {"date": "2022-10-24", "close": 7.4191, "volume": 3318987.0}, {"date": "2022-10-25", "close": 7.1997, "volume": 2196928.0}, {"date": "2022-10-26", "close": 6.8422, "volume": 1898956.0}, {"date": "2022-10-27", "close": 7.2647, "volume": 4079278.0}, {"date": "2022-10-28", "close": 7.3541, "volume": 4147758.0}, {"date": "2022-10-31", "close": 7.7767, "volume": 5326416.0}, {"date": "2022-11-01", "close": 7.8579, "volume": 2996797.0}, {"date": "2022-11-02", "close": 7.5898, "volume": 2200794.0}, {"date": "2022-11-03", "close": 8.0286, "volume": 2590940.0}, {"date": "2022-11-04", "close": 8.2886, "volume": 3648029.0}, {"date": "2022-11-07", "close": 7.7198, "volume": 3321094.0}, {"date": "2022-11-08", "close": 7.7117, "volume": 1605679.0}, {"date": "2022-11-09", "close": 7.606, "volume": 2566208.0}, {"date": "2022-11-10", "close": 6.769, "volume": 4397708.0}, {"date": "2022-11-11", "close": 6.8259, "volume": 3130595.0}, {"date": "2022-11-14", "close": 6.8666, "volume": 3269292.0}, {"date": "2022-11-15", "close": 6.8178, "volume": 2404803.0}, {"date": "2022-11-16", "close": 6.5415, "volume": 3153621.0}, {"date": "2022-11-17", "close": 6.509, "volume": 3668375.0}, {"date": "2022-11-18", "close": 6.6065, "volume": 1388520.0}, {"date": "2022-11-21", "close": 6.9722, "volume": 2852868.0}, {"date": "2022-11-22", "close": 6.834, "volume": 1518207.0}, {"date": "2022-11-23", "close": 6.8259, "volume": 1217297.0}, {"date": "2022-11-25", "close": 6.8666, "volume": 700887.0}, {"date": "2022-11-28", "close": 6.9234, "volume": 897328.0}, {"date": "2022-11-29", "close": 7.151, "volume": 1275271.0}, {"date": "2022-11-30", "close": 7.281, "volume": 2463593.0}, {"date": "2022-12-01", "close": 7.1916, "volume": 1602099.0}, {"date": "2022-12-02", "close": 6.8666, "volume": 3789916.0}, {"date": "2022-12-05", "close": 6.5821, "volume": 1711635.0}, {"date": "2022-12-06", "close": 6.6878, "volume": 1018186.0}, {"date": "2022-12-07", "close": 6.8422, "volume": 1643091.0}, {"date": "2022-12-08", "close": 6.6553, "volume": 1066826.0}, {"date": "2022-12-09", "close": 6.574, "volume": 560149.0}, {"date": "2022-12-12", "close": 6.379, "volume": 2393537.0}, {"date": "2022-12-13", "close": 6.379, "volume": 2742040.0}, {"date": "2022-12-14", "close": 6.3952, "volume": 3244177.0}, {"date": "2022-12-15", "close": 6.2815, "volume": 2152339.0}, {"date": "2022-12-16", "close": 6.2002, "volume": 4370564.0}, {"date": "2022-12-19", "close": 6.3952, "volume": 1943783.0}, {"date": "2022-12-20", "close": 6.6146, "volume": 1410252.0}, {"date": "2022-12-21", "close": 6.6228, "volume": 1107929.0}, {"date": "2022-12-22", "close": 6.6878, "volume": 1202385.0}, {"date": "2022-12-23", "close": 6.8422, "volume": 1454244.0}, {"date": "2022-12-27", "close": 6.3465, "volume": 1603607.0}, {"date": "2022-12-28", "close": 6.5496, "volume": 1339714.0}, {"date": "2022-12-29", "close": 6.4765, "volume": 1997618.0}, {"date": "2022-12-30", "close": 6.444, "volume": 1294256.0}, {"date": "2023-01-03", "close": 5.9077, "volume": 3718089.0}, {"date": "2023-01-04", "close": 6.1108, "volume": 1768907.0}, {"date": "2023-01-05", "close": 6.249, "volume": 1167998.0}, {"date": "2023-01-06", "close": 6.3709, "volume": 788451.0}, {"date": "2023-01-09", "close": 6.3546, "volume": 945590.0}, {"date": "2023-01-10", "close": 6.4115, "volume": 1316240.0}, {"date": "2023-01-11", "close": 6.6553, "volume": 1467127.0}, {"date": "2023-01-12", "close": 6.7609, "volume": 1375955.0}, {"date": "2023-01-13", "close": 6.639, "volume": 466879.0}, {"date": "2023-01-17", "close": 6.6228, "volume": 1283347.0}, {"date": "2023-01-18", "close": 6.574, "volume": 937680.0}, {"date": "2023-01-19", "close": 6.5253, "volume": 1239428.0}, {"date": "2023-01-20", "close": 6.379, "volume": 1128413.0}, {"date": "2023-01-23", "close": 6.4115, "volume": 763676.0}, {"date": "2023-01-24", "close": 6.5659, "volume": 828528.0}, {"date": "2023-01-25", "close": 6.8259, "volume": 1047478.0}, {"date": "2023-01-26", "close": 6.8503, "volume": 568394.0}, {"date": "2023-01-27", "close": 6.6146, "volume": 818370.0}, {"date": "2023-01-30", "close": 6.444, "volume": 1139136.0}, {"date": "2023-01-31", "close": 6.5415, "volume": 995542.0}, {"date": "2023-02-01", "close": 6.4034, "volume": 1892606.0}, {"date": "2023-02-02", "close": 6.2571, "volume": 2022279.0}, {"date": "2023-02-03", "close": 6.0621, "volume": 1761479.0}, {"date": "2023-02-06", "close": 6.0214, "volume": 985949.0}, {"date": "2023-02-07", "close": 5.7858, "volume": 2883140.0}, {"date": "2023-02-08", "close": 5.8427, "volume": 3117669.0}, {"date": "2023-02-09", "close": 5.6151, "volume": 2469603.0}, {"date": "2023-02-10", "close": 5.7777, "volume": 2270226.0}, {"date": "2023-02-13", "close": 5.7939, "volume": 999611.0}, {"date": "2023-02-14", "close": 5.5664, "volume": 2234379.0}, {"date": "2023-02-15", "close": 5.6314, "volume": 1265391.0}, {"date": "2023-02-16", "close": 5.5908, "volume": 1971298.0}, {"date": "2023-02-17", "close": 5.6639, "volume": 869414.0}, {"date": "2023-02-21", "close": 5.4851, "volume": 703980.0}, {"date": "2023-02-22", "close": 5.5014, "volume": 1391348.0}, {"date": "2023-02-23", "close": 5.5501, "volume": 823436.0}, {"date": "2023-02-24", "close": 5.4526, "volume": 982562.0}, {"date": "2023-02-27", "close": 5.4445, "volume": 1355292.0}, {"date": "2023-02-28", "close": 5.3388, "volume": 1409160.0}, {"date": "2023-03-01", "close": 5.2982, "volume": 2241331.0}, {"date": "2023-03-02", "close": 5.2251, "volume": 1410455.0}, {"date": "2023-03-03", "close": 5.1763, "volume": 2732611.0}, {"date": "2023-03-06", "close": 5.2495, "volume": 3898685.0}, {"date": "2023-03-07", "close": 5.0951, "volume": 1397083.0}, {"date": "2023-03-08", "close": 5.2413, "volume": 1301464.0}, {"date": "2023-03-09", "close": 5.0869, "volume": 1773500.0}, {"date": "2023-03-10", "close": 4.9732, "volume": 1368551.0}, {"date": "2023-03-13", "close": 4.9407, "volume": 2048435.0}, {"date": "2023-03-14", "close": 4.9813, "volume": 1244306.0}, {"date": "2023-03-15", "close": 5.2007, "volume": 3146848.0}, {"date": "2023-03-16", "close": 5.2413, "volume": 2192231.0}, {"date": "2023-03-17", "close": 4.9894, "volume": 2671230.0}, {"date": "2023-03-20", "close": 4.965, "volume": 2393326.0}, {"date": "2023-03-21", "close": 4.8025, "volume": 2336979.0}, {"date": "2023-03-22", "close": 4.7619, "volume": 1620445.0}, {"date": "2023-03-23", "close": 4.6725, "volume": 1523560.0}, {"date": "2023-03-24", "close": 4.8106, "volume": 1319807.0}, {"date": "2023-03-27", "close": 4.9813, "volume": 1203666.0}, {"date": "2023-03-28", "close": 5.2657, "volume": 2089521.0}, {"date": "2023-03-29", "close": 5.2657, "volume": 1376537.0}, {"date": "2023-03-30", "close": 5.3713, "volume": 1662172.0}, {"date": "2023-03-31", "close": 5.3876, "volume": 1887772.0}, {"date": "2023-04-03", "close": 5.2982, "volume": 843069.0}, {"date": "2023-04-04", "close": 5.3551, "volume": 835355.0}, {"date": "2023-04-05", "close": 5.3226, "volume": 710517.0}, {"date": "2023-04-06", "close": 5.2901, "volume": 575300.0}, {"date": "2023-04-10", "close": 5.3632, "volume": 936192.0}, {"date": "2023-04-11", "close": 5.5745, "volume": 1099628.0}, {"date": "2023-04-12", "close": 5.7858, "volume": 2300258.0}, {"date": "2023-04-13", "close": 5.8102, "volume": 1037611.0}, {"date": "2023-04-14", "close": 5.7858, "volume": 2113348.0}, {"date": "2023-04-17", "close": 5.5582, "volume": 1815688.0}, {"date": "2023-04-18", "close": 5.6233, "volume": 1565195.0}, {"date": "2023-04-19", "close": 5.4282, "volume": 1087599.0}, {"date": "2023-04-20", "close": 5.4282, "volume": 1381753.0}, {"date": "2023-04-21", "close": 5.3876, "volume": 771670.0}, {"date": "2023-04-24", "close": 5.5339, "volume": 1293546.0}, {"date": "2023-04-25", "close": 5.477, "volume": 831628.0}, {"date": "2023-04-26", "close": 5.4851, "volume": 737119.0}, {"date": "2023-04-27", "close": 5.542, "volume": 540042.0}, {"date": "2023-04-28", "close": 5.4607, "volume": 1357866.0}, {"date": "2023-05-01", "close": 5.4689, "volume": 1122593.0}, {"date": "2023-05-02", "close": 5.412, "volume": 1154914.0}, {"date": "2023-05-03", "close": 5.3957, "volume": 1339345.0}, {"date": "2023-05-04", "close": 5.5014, "volume": 2461999.0}, {"date": "2023-05-05", "close": 5.607, "volume": 1284353.0}, {"date": "2023-05-08", "close": 5.4364, "volume": 1292426.0}, {"date": "2023-05-09", "close": 5.6639, "volume": 3399954.0}, {"date": "2023-05-10", "close": 5.8833, "volume": 1935019.0}, {"date": "2023-05-11", "close": 5.9239, "volume": 1397619.0}, {"date": "2023-05-12", "close": 5.8264, "volume": 1833493.0}, {"date": "2023-05-15", "close": 5.9077, "volume": 848097.0}, {"date": "2023-05-16", "close": 5.7858, "volume": 1499686.0}, {"date": "2023-05-17", "close": 5.6964, "volume": 1447683.0}, {"date": "2023-05-18", "close": 5.6151, "volume": 833627.0}, {"date": "2023-05-19", "close": 5.6883, "volume": 995802.0}, {"date": "2023-05-22", "close": 5.8345, "volume": 1043869.0}, {"date": "2023-05-23", "close": 5.8508, "volume": 1129415.0}, {"date": "2023-05-24", "close": 5.6964, "volume": 2818575.0}, {"date": "2023-05-25", "close": 5.7858, "volume": 1951046.0}, {"date": "2023-05-26", "close": 5.7614, "volume": 1412457.0}, {"date": "2023-05-30", "close": 5.5989, "volume": 1151413.0}, {"date": "2023-05-31", "close": 5.672, "volume": 989276.0}, {"date": "2023-06-01", "close": 5.7289, "volume": 1239116.0}, {"date": "2023-06-02", "close": 5.9239, "volume": 1050681.0}, {"date": "2023-06-05", "close": 5.9808, "volume": 1368246.0}, {"date": "2023-06-06", "close": 6.2652, "volume": 1408064.0}, {"date": "2023-06-07", "close": 6.249, "volume": 1516688.0}, {"date": "2023-06-08", "close": 6.2408, "volume": 368135.0}, {"date": "2023-06-09", "close": 6.379, "volume": 785168.0}, {"date": "2023-06-12", "close": 6.5009, "volume": 2342907.0}, {"date": "2023-06-13", "close": 6.4034, "volume": 1112458.0}, {"date": "2023-06-14", "close": 6.5903, "volume": 2632960.0}, {"date": "2023-06-15", "close": 6.7122, "volume": 1306302.0}, {"date": "2023-06-16", "close": 6.509, "volume": 3037529.0}, {"date": "2023-06-20", "close": 6.6471, "volume": 1653488.0}, {"date": "2023-06-21", "close": 6.7365, "volume": 1608546.0}, {"date": "2023-06-22", "close": 6.6228, "volume": 1165085.0}, {"date": "2023-06-23", "close": 6.7609, "volume": 1091795.0}, {"date": "2023-06-26", "close": 6.6228, "volume": 615543.0}, {"date": "2023-06-27", "close": 6.4927, "volume": 1151163.0}, {"date": "2023-06-28", "close": 6.4115, "volume": 777974.0}, {"date": "2023-06-29", "close": 6.4684, "volume": 814649.0}, {"date": "2023-06-30", "close": 6.7203, "volume": 1246038.0}, {"date": "2023-07-03", "close": 6.7528, "volume": 400312.0}, {"date": "2023-07-05", "close": 6.6634, "volume": 1059744.0}, {"date": "2023-07-06", "close": 6.4277, "volume": 805079.0}, {"date": "2023-07-07", "close": 6.6065, "volume": 821537.0}, {"date": "2023-07-10", "close": 6.509, "volume": 570914.0}, {"date": "2023-07-11", "close": 6.4602, "volume": 970643.0}, {"date": "2023-07-12", "close": 6.4277, "volume": 1509769.0}, {"date": "2023-07-13", "close": 6.5659, "volume": 856376.0}, {"date": "2023-07-14", "close": 6.4359, "volume": 584963.0}, {"date": "2023-07-17", "close": 6.4196, "volume": 509286.0}, {"date": "2023-07-18", "close": 6.4277, "volume": 585310.0}, {"date": "2023-07-19", "close": 6.4115, "volume": 768205.0}, {"date": "2023-07-20", "close": 6.3871, "volume": 571009.0}, {"date": "2023-07-21", "close": 6.5496, "volume": 546722.0}, {"date": "2023-07-24", "close": 6.5984, "volume": 888895.0}, {"date": "2023-07-25", "close": 6.6065, "volume": 578714.0}, {"date": "2023-07-26", "close": 6.7365, "volume": 885455.0}, {"date": "2023-07-27", "close": 6.5171, "volume": 945843.0}, {"date": "2023-07-28", "close": 6.5009, "volume": 586635.0}, {"date": "2023-07-31", "close": 6.5984, "volume": 651565.0}, {"date": "2023-08-01", "close": 6.444, "volume": 712433.0}, {"date": "2023-08-02", "close": 6.4359, "volume": 1062093.0}, {"date": "2023-08-03", "close": 6.0296, "volume": 1177085.0}, {"date": "2023-08-04", "close": 6.0377, "volume": 1163634.0}, {"date": "2023-08-07", "close": 5.9808, "volume": 704081.0}, {"date": "2023-08-08", "close": 6.0864, "volume": 995582.0}, {"date": "2023-08-09", "close": 6.1108, "volume": 1182075.0}, {"date": "2023-08-10", "close": 6.184, "volume": 494236.0}, {"date": "2023-08-11", "close": 6.0702, "volume": 1054837.0}, {"date": "2023-08-14", "close": 5.9483, "volume": 573944.0}, {"date": "2023-08-15", "close": 5.6964, "volume": 1454791.0}, {"date": "2023-08-16", "close": 5.5257, "volume": 3231248.0}, {"date": "2023-08-17", "close": 5.6314, "volume": 1207720.0}, {"date": "2023-08-18", "close": 5.6476, "volume": 639477.0}, {"date": "2023-08-21", "close": 5.5339, "volume": 1101327.0}, {"date": "2023-08-22", "close": 5.5989, "volume": 888263.0}, {"date": "2023-08-23", "close": 6.0621, "volume": 2362397.0}, {"date": "2023-08-24", "close": 6.1352, "volume": 1403615.0}, {"date": "2023-08-25", "close": 6.0621, "volume": 889872.0}, {"date": "2023-08-28", "close": 6.0621, "volume": 442530.0}, {"date": "2023-08-29", "close": 6.0864, "volume": 765239.0}, {"date": "2023-08-30", "close": 6.0377, "volume": 484910.0}, {"date": "2023-08-31", "close": 5.7777, "volume": 650192.0}, {"date": "2023-09-01", "close": 5.8183, "volume": 432091.0}, {"date": "2023-09-05", "close": 5.6883, "volume": 560680.0}, {"date": "2023-09-06", "close": 5.5664, "volume": 511168.0}, {"date": "2023-09-07", "close": 5.5095, "volume": 376614.0}, {"date": "2023-09-08", "close": 5.5826, "volume": 611819.0}, {"date": "2023-09-11", "close": 5.7533, "volume": 501599.0}, {"date": "2023-09-12", "close": 5.8508, "volume": 427784.0}, {"date": "2023-09-13", "close": 6.0133, "volume": 1025265.0}, {"date": "2023-09-14", "close": 6.1027, "volume": 670489.0}, {"date": "2023-09-15", "close": 5.9564, "volume": 1253842.0}, {"date": "2023-09-18", "close": 5.9727, "volume": 653331.0}, {"date": "2023-09-19", "close": 5.8995, "volume": 588598.0}, {"date": "2023-09-20", "close": 6.0214, "volume": 672616.0}, {"date": "2023-09-21", "close": 5.7451, "volume": 999595.0}, {"date": "2023-09-22", "close": 5.7533, "volume": 662003.0}, {"date": "2023-09-25", "close": 5.8508, "volume": 1293326.0}, {"date": "2023-09-26", "close": 5.8995, "volume": 1527375.0}, {"date": "2023-09-27", "close": 5.6883, "volume": 1866025.0}, {"date": "2023-09-28", "close": 5.8102, "volume": 1052898.0}, {"date": "2023-09-29", "close": 5.9402, "volume": 2136397.0}, {"date": "2023-10-02", "close": 5.7614, "volume": 808112.0}, {"date": "2023-10-03", "close": 5.5501, "volume": 1414752.0}, {"date": "2023-10-04", "close": 5.5582, "volume": 703730.0}, {"date": "2023-10-05", "close": 5.4689, "volume": 766056.0}, {"date": "2023-10-06", "close": 5.4607, "volume": 1412943.0}, {"date": "2023-10-09", "close": 5.5908, "volume": 954836.0}, {"date": "2023-10-10", "close": 5.8183, "volume": 798063.0}, {"date": "2023-10-11", "close": 5.8345, "volume": 669224.0}, {"date": "2023-10-12", "close": 5.6964, "volume": 463068.0}, {"date": "2023-10-13", "close": 5.6801, "volume": 1512109.0}, {"date": "2023-10-16", "close": 5.7208, "volume": 508449.0}, {"date": "2023-10-17", "close": 5.6558, "volume": 1832682.0}, {"date": "2023-10-18", "close": 5.4282, "volume": 983475.0}, {"date": "2023-10-19", "close": 5.4689, "volume": 814062.0}, {"date": "2023-10-20", "close": 5.4932, "volume": 1291916.0}, {"date": "2023-10-23", "close": 5.5176, "volume": 562294.0}, {"date": "2023-10-24", "close": 5.6233, "volume": 1149733.0}, {"date": "2023-10-25", "close": 5.5664, "volume": 761720.0}, {"date": "2023-10-26", "close": 5.7045, "volume": 481080.0}, {"date": "2023-10-27", "close": 5.5582, "volume": 1057501.0}, {"date": "2023-10-30", "close": 5.5257, "volume": 992593.0}, {"date": "2023-10-31", "close": 5.5664, "volume": 913796.0}, {"date": "2023-11-01", "close": 5.8752, "volume": 934700.0}, {"date": "2023-11-02", "close": 5.9646, "volume": 983920.0}, {"date": "2023-11-03", "close": 6.1189, "volume": 1693970.0}, {"date": "2023-11-06", "close": 6.1271, "volume": 1014349.0}, {"date": "2023-11-07", "close": 6.2408, "volume": 1600278.0}, {"date": "2023-11-08", "close": 6.184, "volume": 1790373.0}, {"date": "2023-11-09", "close": 6.1108, "volume": 1227365.0}, {"date": "2023-11-10", "close": 6.1758, "volume": 724318.0}, {"date": "2023-11-13", "close": 6.3221, "volume": 627528.0}, {"date": "2023-11-14", "close": 6.5821, "volume": 845707.0}, {"date": "2023-11-15", "close": 6.6146, "volume": 1186534.0}, {"date": "2023-11-16", "close": 6.769, "volume": 1073836.0}, {"date": "2023-11-17", "close": 6.6878, "volume": 848166.0}, {"date": "2023-11-20", "close": 6.7934, "volume": 742761.0}, {"date": "2023-11-21", "close": 6.6471, "volume": 673928.0}, {"date": "2023-11-22", "close": 6.6553, "volume": 722500.0}, {"date": "2023-11-24", "close": 6.7203, "volume": 352343.0}, {"date": "2023-11-27", "close": 6.8259, "volume": 879704.0}, {"date": "2023-11-28", "close": 6.8097, "volume": 620187.0}, {"date": "2023-11-29", "close": 6.7365, "volume": 514356.0}, {"date": "2023-11-30", "close": 6.7284, "volume": 1897575.0}, {"date": "2023-12-01", "close": 6.8097, "volume": 903845.0}, {"date": "2023-12-04", "close": 6.6959, "volume": 698608.0}, {"date": "2023-12-05", "close": 6.8178, "volume": 1257509.0}, {"date": "2023-12-06", "close": 6.8666, "volume": 814551.0}, {"date": "2023-12-07", "close": 6.834, "volume": 528201.0}, {"date": "2023-12-08", "close": 6.7772, "volume": 1258526.0}, {"date": "2023-12-11", "close": 6.7447, "volume": 784233.0}, {"date": "2023-12-12", "close": 6.6553, "volume": 1330856.0}, {"date": "2023-12-13", "close": 6.9397, "volume": 1518588.0}, {"date": "2023-12-14", "close": 6.8828, "volume": 1252844.0}, {"date": "2023-12-15", "close": 6.704, "volume": 2066517.0}, {"date": "2023-12-18", "close": 6.8747, "volume": 964250.0}, {"date": "2023-12-19", "close": 6.9884, "volume": 624054.0}, {"date": "2023-12-20", "close": 6.7609, "volume": 1403139.0}, {"date": "2023-12-21", "close": 6.9397, "volume": 706129.0}, {"date": "2023-12-22", "close": 7.0372, "volume": 566097.0}, {"date": "2023-12-26", "close": 7.1022, "volume": 388629.0}, {"date": "2023-12-27", "close": 7.1266, "volume": 437046.0}, {"date": "2023-12-28", "close": 7.0535, "volume": 1009338.0}, {"date": "2023-12-29", "close": 7.0047, "volume": 574622.0}, {"date": "2024-01-02", "close": 6.8991, "volume": 836647.0}, {"date": "2024-01-03", "close": 6.8828, "volume": 530633.0}, {"date": "2024-01-04", "close": 6.8259, "volume": 463245.0}, {"date": "2024-01-05", "close": 6.8909, "volume": 415160.0}, {"date": "2024-01-08", "close": 6.8666, "volume": 622458.0}, {"date": "2024-01-09", "close": 6.8909, "volume": 672293.0}, {"date": "2024-01-10", "close": 7.086, "volume": 820758.0}, {"date": "2024-01-11", "close": 7.2078, "volume": 1442046.0}, {"date": "2024-01-12", "close": 7.216, "volume": 478354.0}, {"date": "2024-01-16", "close": 6.9316, "volume": 1283575.0}, {"date": "2024-01-17", "close": 6.9153, "volume": 414312.0}, {"date": "2024-01-18", "close": 6.7528, "volume": 529837.0}, {"date": "2024-01-19", "close": 6.9072, "volume": 787104.0}, {"date": "2024-01-22", "close": 6.639, "volume": 794224.0}, {"date": "2024-01-23", "close": 6.7284, "volume": 1142771.0}, {"date": "2024-01-24", "close": 6.7365, "volume": 475441.0}, {"date": "2024-01-25", "close": 6.8097, "volume": 522012.0}, {"date": "2024-01-26", "close": 6.7772, "volume": 597332.0}, {"date": "2024-01-29", "close": 6.7447, "volume": 825852.0}, {"date": "2024-01-30", "close": 6.6228, "volume": 856760.0}, {"date": "2024-01-31", "close": 6.7122, "volume": 993828.0}, {"date": "2024-02-01", "close": 6.8503, "volume": 820796.0}, {"date": "2024-02-02", "close": 6.6715, "volume": 704992.0}, {"date": "2024-02-05", "close": 6.6715, "volume": 424082.0}, {"date": "2024-02-06", "close": 7.0778, "volume": 767539.0}, {"date": "2024-02-07", "close": 7.086, "volume": 712455.0}, {"date": "2024-02-08", "close": 6.9722, "volume": 858132.0}, {"date": "2024-02-09", "close": 7.1428, "volume": 1115699.0}, {"date": "2024-02-12", "close": 7.1835, "volume": 391942.0}, {"date": "2024-02-13", "close": 6.9153, "volume": 669363.0}, {"date": "2024-02-14", "close": 7.0372, "volume": 834300.0}, {"date": "2024-02-15", "close": 6.9884, "volume": 714911.0}, {"date": "2024-02-16", "close": 6.9641, "volume": 465924.0}, {"date": "2024-02-20", "close": 7.346, "volume": 895403.0}, {"date": "2024-02-21", "close": 7.1753, "volume": 697493.0}, {"date": "2024-02-22", "close": 7.1185, "volume": 508732.0}, {"date": "2024-02-23", "close": 7.0047, "volume": 372493.0}, {"date": "2024-02-26", "close": 7.0535, "volume": 306616.0}, {"date": "2024-02-27", "close": 7.2404, "volume": 511234.0}, {"date": "2024-02-28", "close": 7.1672, "volume": 449487.0}, {"date": "2024-02-29", "close": 7.1103, "volume": 487398.0}, {"date": "2024-03-01", "close": 7.1672, "volume": 770352.0}, {"date": "2024-03-04", "close": 7.1347, "volume": 557382.0}, {"date": "2024-03-05", "close": 7.151, "volume": 1080662.0}, {"date": "2024-03-06", "close": 7.1591, "volume": 402208.0}, {"date": "2024-03-07", "close": 7.1428, "volume": 325045.0}, {"date": "2024-03-08", "close": 7.0616, "volume": 621963.0}, {"date": "2024-03-11", "close": 7.0209, "volume": 642925.0}, {"date": "2024-03-12", "close": 7.1266, "volume": 1037061.0}, {"date": "2024-03-13", "close": 7.0941, "volume": 1421604.0}, {"date": "2024-03-14", "close": 7.1672, "volume": 1009303.0}, {"date": "2024-03-15", "close": 6.9803, "volume": 1542979.0}, {"date": "2024-03-18", "close": 6.6878, "volume": 925941.0}, {"date": "2024-03-19", "close": 6.7447, "volume": 1664628.0}, {"date": "2024-03-20", "close": 6.9234, "volume": 1231573.0}, {"date": "2024-03-21", "close": 6.9316, "volume": 1162484.0}, {"date": "2024-03-22", "close": 6.8259, "volume": 545284.0}, {"date": "2024-03-25", "close": 6.9072, "volume": 978547.0}, {"date": "2024-03-26", "close": 6.9072, "volume": 622068.0}, {"date": "2024-03-27", "close": 6.8178, "volume": 977444.0}, {"date": "2024-03-28", "close": 6.7853, "volume": 1623641.0}, {"date": "2024-04-01", "close": 6.6146, "volume": 821655.0}, {"date": "2024-04-02", "close": 6.5821, "volume": 838502.0}, {"date": "2024-04-03", "close": 6.5984, "volume": 1424710.0}, {"date": "2024-04-04", "close": 6.639, "volume": 2449387.0}, {"date": "2024-04-05", "close": 6.6146, "volume": 1117482.0}, {"date": "2024-04-08", "close": 6.6553, "volume": 777602.0}, {"date": "2024-04-09", "close": 6.7609, "volume": 880696.0}, {"date": "2024-04-10", "close": 6.5253, "volume": 1391028.0}, {"date": "2024-04-11", "close": 6.2165, "volume": 2396244.0}, {"date": "2024-04-12", "close": 6.2165, "volume": 1173288.0}, {"date": "2024-04-15", "close": 6.1352, "volume": 3159659.0}, {"date": "2024-04-16", "close": 5.9483, "volume": 2449690.0}, {"date": "2024-04-17", "close": 5.9077, "volume": 1856145.0}, {"date": "2024-04-18", "close": 5.8914, "volume": 1087077.0}, {"date": "2024-04-19", "close": 5.9646, "volume": 765118.0}, {"date": "2024-04-22", "close": 5.9646, "volume": 866891.0}, {"date": "2024-04-23", "close": 5.9239, "volume": 926045.0}, {"date": "2024-04-24", "close": 5.8264, "volume": 1076713.0}, {"date": "2024-04-25", "close": 5.8589, "volume": 1359154.0}, {"date": "2024-04-26", "close": 6.0052, "volume": 1450454.0}, {"date": "2024-04-29", "close": 6.0377, "volume": 824100.0}, {"date": "2024-04-30", "close": 5.9808, "volume": 1082829.0}, {"date": "2024-05-01", "close": 6.0458, "volume": 652954.0}, {"date": "2024-05-02", "close": 6.2002, "volume": 890399.0}, {"date": "2024-05-03", "close": 6.3221, "volume": 1007669.0}, {"date": "2024-05-06", "close": 6.3465, "volume": 602647.0}, {"date": "2024-05-07", "close": 6.4115, "volume": 621215.0}, {"date": "2024-05-08", "close": 6.3627, "volume": 764983.0}, {"date": "2024-05-09", "close": 5.9808, "volume": 2043198.0}, {"date": "2024-05-10", "close": 5.932, "volume": 1140976.0}, {"date": "2024-05-13", "close": 6.0052, "volume": 727976.0}, {"date": "2024-05-14", "close": 6.0702, "volume": 1143629.0}, {"date": "2024-05-15", "close": 6.0296, "volume": 981391.0}, {"date": "2024-05-16", "close": 6.0946, "volume": 444799.0}, {"date": "2024-05-17", "close": 6.0946, "volume": 685556.0}, {"date": "2024-05-20", "close": 5.9239, "volume": 1241536.0}, {"date": "2024-05-21", "close": 5.9727, "volume": 1115965.0}, {"date": "2024-05-22", "close": 5.7289, "volume": 2193861.0}, {"date": "2024-05-23", "close": 5.7045, "volume": 594924.0}, {"date": "2024-05-24", "close": 5.7208, "volume": 413642.0}, {"date": "2024-05-28", "close": 5.6883, "volume": 441899.0}, {"date": "2024-05-29", "close": 5.5257, "volume": 652402.0}, {"date": "2024-05-30", "close": 5.5826, "volume": 269638.0}, {"date": "2024-05-31", "close": 5.4282, "volume": 1151190.0}, {"date": "2024-06-03", "close": 5.5501, "volume": 817826.0}, {"date": "2024-06-04", "close": 5.5339, "volume": 841752.0}, {"date": "2024-06-05", "close": 5.5582, "volume": 988736.0}, {"date": "2024-06-06", "close": 5.6639, "volume": 806027.0}, {"date": "2024-06-07", "close": 5.4851, "volume": 691621.0}, {"date": "2024-06-10", "close": 5.4851, "volume": 840010.0}, {"date": "2024-06-11", "close": 5.4932, "volume": 863749.0}, {"date": "2024-06-12", "close": 5.3551, "volume": 1877072.0}, {"date": "2024-06-13", "close": 5.3795, "volume": 1936092.0}, {"date": "2024-06-14", "close": 5.3713, "volume": 1826703.0}, {"date": "2024-06-17", "close": 5.2982, "volume": 1243256.0}, {"date": "2024-06-18", "close": 5.2657, "volume": 1031173.0}, {"date": "2024-06-20", "close": 5.1438, "volume": 1376305.0}, {"date": "2024-06-21", "close": 5.2007, "volume": 1863129.0}, {"date": "2024-06-24", "close": 5.3145, "volume": 673673.0}, {"date": "2024-06-25", "close": 5.2251, "volume": 884575.0}, {"date": "2024-06-26", "close": 5.1357, "volume": 597723.0}, {"date": "2024-06-27", "close": 5.2982, "volume": 1737730.0}, {"date": "2024-06-28", "close": 5.2251, "volume": 1801827.0}, {"date": "2024-07-01", "close": 5.282, "volume": 970644.0}, {"date": "2024-07-02", "close": 5.347, "volume": 1738025.0}, {"date": "2024-07-03", "close": 5.5339, "volume": 859153.0}, {"date": "2024-07-05", "close": 5.6639, "volume": 2229505.0}, {"date": "2024-07-08", "close": 5.6395, "volume": 640666.0}, {"date": "2024-07-09", "close": 5.7695, "volume": 1079709.0}, {"date": "2024-07-10", "close": 5.7695, "volume": 598259.0}, {"date": "2024-07-11", "close": 5.7695, "volume": 3113481.0}, {"date": "2024-07-12", "close": 5.867, "volume": 1671723.0}, {"date": "2024-07-15", "close": 5.802, "volume": 675846.0}, {"date": "2024-07-16", "close": 5.8427, "volume": 577660.0}, {"date": "2024-07-17", "close": 5.7614, "volume": 944520.0}, {"date": "2024-07-18", "close": 5.477, "volume": 1564126.0}, {"date": "2024-07-19", "close": 5.4039, "volume": 761460.0}, {"date": "2024-07-22", "close": 5.5501, "volume": 885622.0}, {"date": "2024-07-23", "close": 5.4364, "volume": 754572.0}, {"date": "2024-07-24", "close": 5.3795, "volume": 987186.0}, {"date": "2024-07-25", "close": 5.3876, "volume": 1210816.0}, {"date": "2024-07-26", "close": 5.5339, "volume": 655140.0}, {"date": "2024-07-29", "close": 5.5014, "volume": 1223552.0}, {"date": "2024-07-30", "close": 5.5339, "volume": 804023.0}, {"date": "2024-07-31", "close": 5.6964, "volume": 1053750.0}, {"date": "2024-08-01", "close": 5.6801, "volume": 936686.0}, {"date": "2024-08-02", "close": 5.477, "volume": 1171440.0}, {"date": "2024-08-05", "close": 5.347, "volume": 1187890.0}, {"date": "2024-08-06", "close": 5.4039, "volume": 690868.0}, {"date": "2024-08-07", "close": 5.4607, "volume": 940177.0}, {"date": "2024-08-08", "close": 5.6151, "volume": 719321.0}, {"date": "2024-08-09", "close": 5.8833, "volume": 765136.0}, {"date": "2024-08-12", "close": 5.8508, "volume": 847864.0}, {"date": "2024-08-13", "close": 5.9402, "volume": 443768.0}, {"date": "2024-08-14", "close": 5.9971, "volume": 684931.0}, {"date": "2024-08-15", "close": 6.0377, "volume": 1390019.0}, {"date": "2024-08-16", "close": 6.0296, "volume": 975122.0}, {"date": "2024-08-19", "close": 6.2652, "volume": 1212463.0}, {"date": "2024-08-20", "close": 6.1596, "volume": 961385.0}, {"date": "2024-08-21", "close": 6.1758, "volume": 355562.0}, {"date": "2024-08-22", "close": 5.9727, "volume": 662304.0}, {"date": "2024-08-23", "close": 6.2246, "volume": 1075328.0}, {"date": "2024-08-26", "close": 6.2165, "volume": 571986.0}, {"date": "2024-08-27", "close": 6.1758, "volume": 571843.0}, {"date": "2024-08-28", "close": 6.184, "volume": 345601.0}, {"date": "2024-08-29", "close": 6.0133, "volume": 650391.0}, {"date": "2024-08-30", "close": 6.0377, "volume": 1030616.0}, {"date": "2024-09-03", "close": 6.0296, "volume": 371833.0}, {"date": "2024-09-04", "close": 6.2002, "volume": 563692.0}, {"date": "2024-09-05", "close": 6.1921, "volume": 852678.0}, {"date": "2024-09-06", "close": 6.0864, "volume": 644970.0}, {"date": "2024-09-09", "close": 6.1108, "volume": 589773.0}, {"date": "2024-09-10", "close": 6.0377, "volume": 629646.0}, {"date": "2024-09-11", "close": 6.0458, "volume": 783404.0}, {"date": "2024-09-12", "close": 5.9889, "volume": 656480.0}, {"date": "2024-09-13", "close": 6.1271, "volume": 829095.0}, {"date": "2024-09-16", "close": 6.2165, "volume": 591192.0}, {"date": "2024-09-17", "close": 6.249, "volume": 736362.0}, {"date": "2024-09-18", "close": 6.249, "volume": 1281592.0}, {"date": "2024-09-19", "close": 6.2327, "volume": 986182.0}, {"date": "2024-09-20", "close": 5.8995, "volume": 894024.0}, {"date": "2024-09-23", "close": 5.8183, "volume": 748206.0}, {"date": "2024-09-24", "close": 5.932, "volume": 821245.0}, {"date": "2024-09-25", "close": 5.8102, "volume": 1118951.0}, {"date": "2024-09-26", "close": 5.9483, "volume": 662991.0}, {"date": "2024-09-27", "close": 5.9158, "volume": 1840284.0}, {"date": "2024-09-30", "close": 5.8752, "volume": 1122719.0}, {"date": "2024-10-01", "close": 5.8833, "volume": 939017.0}, {"date": "2024-10-02", "close": 5.8995, "volume": 662581.0}, {"date": "2024-10-03", "close": 5.6964, "volume": 894449.0}, {"date": "2024-10-04", "close": 5.7208, "volume": 494080.0}, {"date": "2024-10-07", "close": 5.6639, "volume": 397123.0}, {"date": "2024-10-08", "close": 5.7208, "volume": 558764.0}, {"date": "2024-10-09", "close": 5.5582, "volume": 481925.0}, {"date": "2024-10-10", "close": 5.5745, "volume": 705599.0}, {"date": "2024-10-11", "close": 5.5339, "volume": 835647.0}, {"date": "2024-10-14", "close": 5.6883, "volume": 769943.0}, {"date": "2024-10-15", "close": 5.5582, "volume": 705209.0}, {"date": "2024-10-16", "close": 5.4932, "volume": 798253.0}, {"date": "2024-10-17", "close": 5.4932, "volume": 612733.0}, {"date": "2024-10-18", "close": 5.4364, "volume": 806607.0}, {"date": "2024-10-21", "close": 5.4689, "volume": 593739.0}, {"date": "2024-10-22", "close": 5.5095, "volume": 722970.0}, {"date": "2024-10-23", "close": 5.4201, "volume": 1215314.0}, {"date": "2024-10-24", "close": 5.4851, "volume": 1010284.0}, {"date": "2024-10-25", "close": 5.3957, "volume": 547566.0}, {"date": "2024-10-28", "close": 5.4689, "volume": 1693829.0}, {"date": "2024-10-29", "close": 5.3551, "volume": 527774.0}, {"date": "2024-10-30", "close": 5.3957, "volume": 544066.0}, {"date": "2024-10-31", "close": 5.347, "volume": 857102.0}, {"date": "2024-11-01", "close": 5.1113, "volume": 2039995.0}, {"date": "2024-11-04", "close": 5.2982, "volume": 855122.0}, {"date": "2024-11-05", "close": 5.2901, "volume": 994194.0}, {"date": "2024-11-06", "close": 5.2495, "volume": 1090577.0}, {"date": "2024-11-07", "close": 5.1844, "volume": 1610143.0}, {"date": "2024-11-08", "close": 5.0544, "volume": 1218613.0}, {"date": "2024-11-11", "close": 5.1032, "volume": 1201211.0}, {"date": "2024-11-12", "close": 5.0219, "volume": 815084.0}, {"date": "2024-11-13", "close": 4.9894, "volume": 1426008.0}, {"date": "2024-11-14", "close": 5.0219, "volume": 1083353.0}, {"date": "2024-11-15", "close": 5.0382, "volume": 408875.0}, {"date": "2024-11-18", "close": 5.0463, "volume": 931214.0}, {"date": "2024-11-19", "close": 5.0382, "volume": 710557.0}, {"date": "2024-11-20", "close": 5.0626, "volume": 943811.0}, {"date": "2024-11-21", "close": 4.9325, "volume": 1142088.0}, {"date": "2024-11-22", "close": 4.9407, "volume": 1278974.0}, {"date": "2024-11-25", "close": 5.0382, "volume": 903277.0}, {"date": "2024-11-26", "close": 5.1194, "volume": 1166540.0}, {"date": "2024-11-27", "close": 4.8838, "volume": 1528425.0}, {"date": "2024-11-29", "close": 4.64, "volume": 1426367.0}, {"date": "2024-12-02", "close": 4.64, "volume": 1774391.0}, {"date": "2024-12-03", "close": 4.705, "volume": 2738084.0}, {"date": "2024-12-04", "close": 4.7294, "volume": 991802.0}, {"date": "2024-12-05", "close": 4.9407, "volume": 1429459.0}, {"date": "2024-12-06", "close": 4.9, "volume": 1556424.0}, {"date": "2024-12-09", "close": 4.8188, "volume": 2268034.0}, {"date": "2024-12-10", "close": 4.9488, "volume": 1874372.0}, {"date": "2024-12-11", "close": 5.0057, "volume": 2354730.0}, {"date": "2024-12-12", "close": 4.8269, "volume": 2066207.0}, {"date": "2024-12-13", "close": 4.7944, "volume": 1504937.0}, {"date": "2024-12-16", "close": 4.6969, "volume": 1292505.0}, {"date": "2024-12-17", "close": 4.7213, "volume": 2301391.0}, {"date": "2024-12-18", "close": 4.4612, "volume": 2620407.0}, {"date": "2024-12-19", "close": 4.6156, "volume": 2505976.0}, {"date": "2024-12-20", "close": 4.7131, "volume": 2937650.0}, {"date": "2024-12-23", "close": 4.6075, "volume": 2388383.0}, {"date": "2024-12-24", "close": 4.6725, "volume": 625017.0}, {"date": "2024-12-26", "close": 4.6888, "volume": 2160826.0}, {"date": "2024-12-27", "close": 4.6563, "volume": 1840362.0}, {"date": "2024-12-30", "close": 4.5506, "volume": 1580408.0}, {"date": "2024-12-31", "close": 4.6481, "volume": 3185779.0}, {"date": "2025-01-02", "close": 4.6563, "volume": 4820893.0}, {"date": "2025-01-03", "close": 4.5181, "volume": 2089090.0}, {"date": "2025-01-06", "close": 4.5994, "volume": 1494668.0}, {"date": "2025-01-07", "close": 4.6075, "volume": 1143868.0}, {"date": "2025-01-08", "close": 4.6319, "volume": 3929344.0}, {"date": "2025-01-10", "close": 4.5506, "volume": 2313789.0}, {"date": "2025-01-13", "close": 4.5587, "volume": 1080799.0}, {"date": "2025-01-14", "close": 4.5831, "volume": 1474582.0}, {"date": "2025-01-15", "close": 4.77, "volume": 1268167.0}, {"date": "2025-01-16", "close": 4.6481, "volume": 1205029.0}, {"date": "2025-01-17", "close": 4.705, "volume": 1452320.0}, {"date": "2025-01-21", "close": 4.77, "volume": 1144379.0}, {"date": "2025-01-22", "close": 4.8106, "volume": 1364018.0}, {"date": "2025-01-23", "close": 4.8106, "volume": 1281973.0}, {"date": "2025-01-24", "close": 4.8106, "volume": 875935.0}, {"date": "2025-01-27", "close": 5.0219, "volume": 1718509.0}, {"date": "2025-01-28", "close": 4.9813, "volume": 1403387.0}, {"date": "2025-01-29", "close": 4.9244, "volume": 815047.0}, {"date": "2025-01-30", "close": 5.0626, "volume": 1195204.0}, {"date": "2025-01-31", "close": 5.0301, "volume": 995379.0}, {"date": "2025-02-03", "close": 5.1194, "volume": 1291380.0}, {"date": "2025-02-04", "close": 5.1113, "volume": 922055.0}, {"date": "2025-02-05", "close": 5.0382, "volume": 1012784.0}, {"date": "2025-02-06", "close": 5.0219, "volume": 603246.0}, {"date": "2025-02-07", "close": 4.9, "volume": 1061710.0}, {"date": "2025-02-10", "close": 4.9894, "volume": 640363.0}, {"date": "2025-02-11", "close": 5.0951, "volume": 779233.0}, {"date": "2025-02-12", "close": 5.0869, "volume": 1117731.0}, {"date": "2025-02-13", "close": 5.1357, "volume": 791504.0}, {"date": "2025-02-14", "close": 5.347, "volume": 988746.0}, {"date": "2025-02-18", "close": 5.4445, "volume": 1214718.0}, {"date": "2025-02-19", "close": 5.3876, "volume": 990105.0}, {"date": "2025-02-20", "close": 5.3876, "volume": 589842.0}, {"date": "2025-02-21", "close": 5.3551, "volume": 920552.0}, {"date": "2025-02-24", "close": 5.2657, "volume": 1102472.0}, {"date": "2025-02-25", "close": 5.3388, "volume": 896937.0}, {"date": "2025-02-26", "close": 5.2495, "volume": 1317159.0}, {"date": "2025-02-27", "close": 5.2007, "volume": 976250.0}, {"date": "2025-02-28", "close": 5.2982, "volume": 1774930.0}, {"date": "2025-03-03", "close": 5.3063, "volume": 810420.0}, {"date": "2025-03-04", "close": 5.2495, "volume": 2334863.0}, {"date": "2025-03-05", "close": 5.3713, "volume": 1896004.0}, {"date": "2025-03-06", "close": 5.4607, "volume": 1670331.0}, {"date": "2025-03-07", "close": 5.4607, "volume": 1395512.0}, {"date": "2025-03-10", "close": 5.412, "volume": 2016892.0}, {"date": "2025-03-11", "close": 5.4689, "volume": 1225414.0}, {"date": "2025-03-12", "close": 5.4689, "volume": 1468718.0}, {"date": "2025-03-13", "close": 5.5664, "volume": 957027.0}, {"date": "2025-03-14", "close": 5.7126, "volume": 1429074.0}, {"date": "2025-03-17", "close": 5.8264, "volume": 1586426.0}, {"date": "2025-03-18", "close": 5.8183, "volume": 598805.0}, {"date": "2025-03-19", "close": 6.0133, "volume": 1521524.0}, {"date": "2025-03-20", "close": 6.0214, "volume": 836432.0}, {"date": "2025-03-21", "close": 5.9483, "volume": 989912.0}, {"date": "2025-03-24", "close": 5.8589, "volume": 1239280.0}, {"date": "2025-03-25", "close": 5.9564, "volume": 1263953.0}, {"date": "2025-03-26", "close": 5.9239, "volume": 1257815.0}, {"date": "2025-03-27", "close": 5.8995, "volume": 1455708.0}, {"date": "2025-03-28", "close": 5.802, "volume": 1282110.0}, {"date": "2025-03-31", "close": 5.7695, "volume": 1028976.0}, {"date": "2025-04-01", "close": 5.8345, "volume": 1631001.0}, {"date": "2025-04-02", "close": 5.7858, "volume": 1029949.0}, {"date": "2025-04-03", "close": 5.9564, "volume": 1444133.0}, {"date": "2025-04-04", "close": 5.6558, "volume": 1641224.0}, {"date": "2025-04-07", "close": 5.5745, "volume": 2093769.0}, {"date": "2025-04-08", "close": 5.5257, "volume": 1397788.0}, {"date": "2025-04-09", "close": 5.7939, "volume": 1867880.0}, {"date": "2025-04-10", "close": 5.7126, "volume": 1965223.0}, {"date": "2025-04-11", "close": 5.7777, "volume": 1593057.0}, {"date": "2025-04-14", "close": 5.8589, "volume": 1133923.0}, {"date": "2025-04-15", "close": 5.802, "volume": 1227209.0}, {"date": "2025-04-16", "close": 5.7045, "volume": 1760586.0}, {"date": "2025-04-17", "close": 5.8752, "volume": 1392370.0}, {"date": "2025-04-21", "close": 5.8914, "volume": 621217.0}, {"date": "2025-04-22", "close": 6.0052, "volume": 889897.0}, {"date": "2025-04-23", "close": 6.0621, "volume": 1523223.0}, {"date": "2025-04-24", "close": 6.2652, "volume": 1709892.0}, {"date": "2025-04-25", "close": 6.1921, "volume": 1499709.0}, {"date": "2025-04-28", "close": 6.249, "volume": 1198186.0}, {"date": "2025-04-29", "close": 6.2977, "volume": 935473.0}, {"date": "2025-04-30", "close": 6.2571, "volume": 1678790.0}, {"date": "2025-05-01", "close": 6.2165, "volume": 880187.0}, {"date": "2025-05-02", "close": 6.249, "volume": 1203747.0}, {"date": "2025-05-05", "close": 6.1677, "volume": 1324352.0}, {"date": "2025-05-06", "close": 6.1352, "volume": 887458.0}, {"date": "2025-05-07", "close": 6.0621, "volume": 1140230.0}, {"date": "2025-05-08", "close": 6.2165, "volume": 1074927.0}, {"date": "2025-05-09", "close": 6.2408, "volume": 720082.0}, {"date": "2025-05-12", "close": 6.1189, "volume": 680507.0}, {"date": "2025-05-13", "close": 6.2652, "volume": 1151452.0}, {"date": "2025-05-14", "close": 6.2327, "volume": 1317473.0}, {"date": "2025-05-15", "close": 5.9646, "volume": 1528183.0}, {"date": "2025-05-16", "close": 5.9727, "volume": 1018462.0}, {"date": "2025-05-19", "close": 6.0702, "volume": 1582936.0}, {"date": "2025-05-20", "close": 5.9889, "volume": 956419.0}, {"date": "2025-05-21", "close": 5.9158, "volume": 958394.0}, {"date": "2025-05-22", "close": 5.9727, "volume": 2130467.0}, {"date": "2025-05-23", "close": 6.0133, "volume": 1147038.0}, {"date": "2025-05-27", "close": 6.0702, "volume": 1393089.0}, {"date": "2025-05-28", "close": 5.9402, "volume": 988308.0}, {"date": "2025-05-29", "close": 5.9889, "volume": 921989.0}, {"date": "2025-05-30", "close": 5.9564, "volume": 1099766.0}, {"date": "2025-06-02", "close": 5.932, "volume": 1126231.0}, {"date": "2025-06-03", "close": 6.0133, "volume": 904190.0}, {"date": "2025-06-04", "close": 5.9402, "volume": 888072.0}, {"date": "2025-06-05", "close": 6.0214, "volume": 1014782.0}, {"date": "2025-06-06", "close": 6.0052, "volume": 784533.0}, {"date": "2025-06-09", "close": 5.9727, "volume": 1097345.0}, {"date": "2025-06-10", "close": 6.0296, "volume": 1730243.0}, {"date": "2025-06-11", "close": 6.0539, "volume": 1791102.0}, {"date": "2025-06-12", "close": 6.0621, "volume": 1236043.0}, {"date": "2025-06-13", "close": 6.0621, "volume": 742602.0}, {"date": "2025-06-16", "close": 6.2002, "volume": 1444513.0}, {"date": "2025-06-17", "close": 6.1433, "volume": 1528949.0}, {"date": "2025-06-18", "close": 6.0133, "volume": 1747160.0}, {"date": "2025-06-20", "close": 5.867, "volume": 3130183.0}, {"date": "2025-06-23", "close": 5.8914, "volume": 682656.0}, {"date": "2025-06-24", "close": 5.9564, "volume": 1111881.0}, {"date": "2025-06-25", "close": 5.8264, "volume": 1268851.0}, {"date": "2025-06-26", "close": 5.9077, "volume": 930441.0}, {"date": "2025-06-27", "close": 5.8833, "volume": 1043290.0}, {"date": "2025-06-30", "close": 6.0377, "volume": 869850.0}, {"date": "2025-07-01", "close": 6.0539, "volume": 1154785.0}, {"date": "2025-07-02", "close": 6.0458, "volume": 1407716.0}, {"date": "2025-07-03", "close": 6.1596, "volume": 825068.0}, {"date": "2025-07-07", "close": 5.9808, "volume": 1127915.0}, {"date": "2025-07-08", "close": 5.9402, "volume": 878425.0}, {"date": "2025-07-09", "close": 5.8995, "volume": 2535345.0}, {"date": "2025-07-10", "close": 5.8183, "volume": 2276112.0}, {"date": "2025-07-11", "close": 5.7614, "volume": 1329140.0}, {"date": "2025-07-14", "close": 5.6476, "volume": 959900.0}, {"date": "2025-07-15", "close": 5.737, "volume": 1667461.0}, {"date": "2025-07-16", "close": 5.737, "volume": 1491036.0}, {"date": "2025-07-17", "close": 5.737, "volume": 1198754.0}, {"date": "2025-07-18", "close": 5.6639, "volume": 1900319.0}, {"date": "2025-07-21", "close": 5.7045, "volume": 843956.0}, {"date": "2025-07-22", "close": 5.6558, "volume": 864484.0}, {"date": "2025-07-23", "close": 5.7289, "volume": 1342891.0}, {"date": "2025-07-24", "close": 5.6964, "volume": 1666012.0}, {"date": "2025-07-25", "close": 5.5908, "volume": 1008837.0}, {"date": "2025-07-28", "close": 5.4851, "volume": 1029656.0}, {"date": "2025-07-29", "close": 5.5339, "volume": 958279.0}, {"date": "2025-07-30", "close": 5.5664, "volume": 2700534.0}, {"date": "2025-07-31", "close": 5.4932, "volume": 997245.0}, {"date": "2025-08-01", "close": 5.5257, "volume": 1037806.0}, {"date": "2025-08-04", "close": 5.5989, "volume": 1093536.0}, {"date": "2025-08-05", "close": 5.5745, "volume": 765723.0}, {"date": "2025-08-06", "close": 5.7858, "volume": 1752277.0}, {"date": "2025-08-07", "close": 6.4034, "volume": 2293756.0}, {"date": "2025-08-08", "close": 6.639, "volume": 2935167.0}, {"date": "2025-08-11", "close": 6.7203, "volume": 1940667.0}, {"date": "2025-08-12", "close": 6.8584, "volume": 1339601.0}, {"date": "2025-08-13", "close": 6.7528, "volume": 1168813.0}, {"date": "2025-08-14", "close": 6.639, "volume": 1250060.0}, {"date": "2025-08-15", "close": 6.6553, "volume": 889130.0}, {"date": "2025-08-18", "close": 6.379, "volume": 1749568.0}, {"date": "2025-08-19", "close": 6.1596, "volume": 1261807.0}, {"date": "2025-08-20", "close": 6.2246, "volume": 1171850.0}, {"date": "2025-08-21", "close": 6.2896, "volume": 1500258.0}, {"date": "2025-08-22", "close": 6.379, "volume": 1459712.0}, {"date": "2025-08-25", "close": 6.5009, "volume": 1710763.0}, {"date": "2025-08-26", "close": 6.379, "volume": 1082295.0}, {"date": "2025-08-27", "close": 6.509, "volume": 1043262.0}, {"date": "2025-08-28", "close": 6.6471, "volume": 2449900.0}, {"date": "2025-08-29", "close": 6.6959, "volume": 3646935.0}, {"date": "2025-09-02", "close": 6.6634, "volume": 1313586.0}, {"date": "2025-09-03", "close": 6.639, "volume": 946416.0}, {"date": "2025-09-04", "close": 6.7284, "volume": 1883429.0}, {"date": "2025-09-05", "close": 6.8747, "volume": 4151424.0}, {"date": "2025-09-08", "close": 6.7772, "volume": 1270436.0}, {"date": "2025-09-09", "close": 6.8503, "volume": 1489030.0}, {"date": "2025-09-10", "close": 6.8991, "volume": 1886359.0}, {"date": "2025-09-11", "close": 7.0128, "volume": 1048780.0}, {"date": "2025-09-12", "close": 7.0453, "volume": 1608422.0}, {"date": "2025-09-15", "close": 7.3297, "volume": 2587065.0}, {"date": "2025-09-16", "close": 7.3622, "volume": 1704555.0}, {"date": "2025-09-17", "close": 7.476, "volume": 3668065.0}, {"date": "2025-09-18", "close": 7.4841, "volume": 2091717.0}, {"date": "2025-09-19", "close": 7.7604, "volume": 2625888.0}, {"date": "2025-09-22", "close": 7.6142, "volume": 2212512.0}, {"date": "2025-09-23", "close": 7.8254, "volume": 1663543.0}, {"date": "2025-09-24", "close": 7.7279, "volume": 1129951.0}, {"date": "2025-09-25", "close": 7.6385, "volume": 1427513.0}, {"date": "2025-09-26", "close": 7.6954, "volume": 835917.0}, {"date": "2025-09-29", "close": 8.053, "volume": 2513495.0}, {"date": "2025-09-30", "close": 8.0611, "volume": 1791171.0}, {"date": "2025-10-01", "close": 8.0611, "volume": 1159483.0}, {"date": "2025-10-02", "close": 7.9717, "volume": 1443701.0}, {"date": "2025-10-03", "close": 7.988, "volume": 1367753.0}, {"date": "2025-10-06", "close": 8.0286, "volume": 1781724.0}, {"date": "2025-10-07", "close": 7.8254, "volume": 1193994.0}, {"date": "2025-10-08", "close": 7.9554, "volume": 1489365.0}, {"date": "2025-10-09", "close": 7.8742, "volume": 1194648.0}, {"date": "2025-10-10", "close": 7.6792, "volume": 3112873.0}, {"date": "2025-10-13", "close": 7.7767, "volume": 1357501.0}, {"date": "2025-10-14", "close": 7.7117, "volume": 1922685.0}, {"date": "2025-10-15", "close": 7.8986, "volume": 2274857.0}, {"date": "2025-10-16", "close": 7.9717, "volume": 1248822.0}, {"date": "2025-10-17", "close": 8.1749, "volume": 1778512.0}, {"date": "2025-10-20", "close": 8.313, "volume": 3568503.0}, {"date": "2025-10-21", "close": 8.248, "volume": 2177762.0}, {"date": "2025-10-22", "close": 8.1342, "volume": 2050784.0}, {"date": "2025-10-23", "close": 8.1667, "volume": 1995451.0}, {"date": "2025-10-24", "close": 8.1342, "volume": 1572661.0}, {"date": "2025-10-27", "close": 8.2642, "volume": 2649869.0}, {"date": "2025-10-28", "close": 8.2642, "volume": 1834080.0}, {"date": "2025-10-29", "close": 8.3536, "volume": 2345971.0}, {"date": "2025-10-30", "close": 8.4024, "volume": 2206518.0}, {"date": "2025-10-31", "close": 8.4105, "volume": 2161040.0}, {"date": "2025-11-03", "close": 8.5568, "volume": 1836526.0}, {"date": "2025-11-04", "close": 8.4836, "volume": 2570568.0}, {"date": "2025-11-05", "close": 8.703, "volume": 3400039.0}, {"date": "2025-11-06", "close": 8.8737, "volume": 2616076.0}, {"date": "2025-11-07", "close": 8.9631, "volume": 2185448.0}, {"date": "2025-11-10", "close": 9.0687, "volume": 1704337.0}, {"date": "2025-11-11", "close": 9.345, "volume": 2434042.0}, {"date": "2025-11-12", "close": 9.41, "volume": 1825353.0}, {"date": "2025-11-13", "close": 9.3856, "volume": 1427387.0}, {"date": "2025-11-14", "close": 9.5807, "volume": 3745232.0}, {"date": "2025-11-17", "close": 9.3044, "volume": 1910131.0}, {"date": "2025-11-18", "close": 9.3369, "volume": 1181613.0}, {"date": "2025-11-19", "close": 9.2069, "volume": 1215440.0}, {"date": "2025-11-20", "close": 9.0362, "volume": 1037868.0}, {"date": "2025-11-21", "close": 9.1419, "volume": 1168369.0}, {"date": "2025-11-24", "close": 9.28, "volume": 723098.0}, {"date": "2025-11-25", "close": 9.4344, "volume": 1346929.0}, {"date": "2025-11-26", "close": 9.6863, "volume": 1392557.0}, {"date": "2025-11-28", "close": 9.5482, "volume": 661127.0}, {"date": "2025-12-01", "close": 9.41, "volume": 1485165.0}, {"date": "2025-12-02", "close": 9.7026, "volume": 1955251.0}, {"date": "2025-12-03", "close": 9.8895, "volume": 2728301.0}, {"date": "2025-12-04", "close": 10.1414, "volume": 2314119.0}, {"date": "2025-12-05", "close": 9.3775, "volume": 5239018.0}, {"date": "2025-12-08", "close": 9.5075, "volume": 2646934.0}, {"date": "2025-12-09", "close": 9.6944, "volume": 1248888.0}, {"date": "2025-12-10", "close": 9.4263, "volume": 910187.0}, {"date": "2025-12-11", "close": 9.4344, "volume": 2027122.0}, {"date": "2025-12-12", "close": 9.54, "volume": 1149695.0}, {"date": "2025-12-15", "close": 9.7676, "volume": 2332625.0}, {"date": "2025-12-16", "close": 9.3938, "volume": 2296701.0}, {"date": "2025-12-17", "close": 9.1825, "volume": 3367975.0}, {"date": "2025-12-18", "close": 9.3125, "volume": 2275521.0}, {"date": "2025-12-19", "close": 9.28, "volume": 2205726.0}, {"date": "2025-12-22", "close": 8.85, "volume": 6064626.0}, {"date": "2025-12-23", "close": 9.05, "volume": 2059977.0}, {"date": "2025-12-24", "close": 9.07, "volume": 582351.0}, {"date": "2025-12-26", "close": 9.02, "volume": 1837263.0}, {"date": "2025-12-29", "close": 8.96, "volume": 1149517.0}, {"date": "2025-12-30", "close": 9.17, "volume": 1461822.0}, {"date": "2025-12-31", "close": 9.16, "volume": 725545.0}, {"date": "2026-01-02", "close": 9.25, "volume": 1294706.0}, {"date": "2026-01-05", "close": 9.37, "volume": 1578603.0}, {"date": "2026-01-06", "close": 9.59, "volume": 1451960.0}, {"date": "2026-01-07", "close": 9.28, "volume": 2838741.0}, {"date": "2026-01-08", "close": 9.54, "volume": 982858.0}, {"date": "2026-01-09", "close": 9.61, "volume": 2316385.0}, {"date": "2026-01-12", "close": 9.45, "volume": 746163.0}, {"date": "2026-01-13", "close": 9.2, "volume": 890914.0}, {"date": "2026-01-14", "close": 9.42, "volume": 1246642.0}, {"date": "2026-01-15", "close": 9.59, "volume": 1380164.0}, {"date": "2026-01-16", "close": 9.47, "volume": 1447583.0}, {"date": "2026-01-20", "close": 9.59, "volume": 2268813.0}, {"date": "2026-01-21", "close": 9.92, "volume": 2493230.0}, {"date": "2026-01-22", "close": 10.37, "volume": 1691454.0}, {"date": "2026-01-23", "close": 10.31, "volume": 1601368.0}, {"date": "2026-01-26", "close": 10.2, "volume": 2693464.0}, {"date": "2026-01-27", "close": 10.46, "volume": 1495318.0}, {"date": "2026-01-28", "close": 10.69, "volume": 2230465.0}, {"date": "2026-01-29", "close": 10.58, "volume": 1783543.0}, {"date": "2026-01-30", "close": 10.32, "volume": 1590188.0}, {"date": "2026-02-02", "close": 10.6, "volume": 2389446.0}, {"date": "2026-02-03", "close": 10.87, "volume": 2194932.0}, {"date": "2026-02-04", "close": 10.49, "volume": 3549897.0}, {"date": "2026-02-05", "close": 10.81, "volume": 2952215.0}, {"date": "2026-02-06", "close": 11.06, "volume": 2393668.0}, {"date": "2026-02-09", "close": 11.31, "volume": 1318576.0}, {"date": "2026-02-10", "close": 11.35, "volume": 1973967.0}, {"date": "2026-02-11", "close": 11.53, "volume": 1322883.0}, {"date": "2026-02-12", "close": 11.33, "volume": 2227665.0}, {"date": "2026-02-13", "close": 11.21, "volume": 1672002.0}, {"date": "2026-02-17", "close": 11.16, "volume": 816362.0}, {"date": "2026-02-18", "close": 11.17, "volume": 1427543.0}, {"date": "2026-02-19", "close": 11.72, "volume": 2142832.0}, {"date": "2026-02-20", "close": 11.88, "volume": 3245805.0}, {"date": "2026-02-23", "close": 11.71, "volume": 1314048.0}, {"date": "2026-02-24", "close": 11.91, "volume": 1801339.0}, {"date": "2026-02-25", "close": 12.11, "volume": 3313724.0}, {"date": "2026-02-26", "close": 12.28, "volume": 4822271.0}, {"date": "2026-02-27", "close": 12.08, "volume": 2522880.0}, {"date": "2026-03-02", "close": 12.02, "volume": 1889068.0}, {"date": "2026-03-03", "close": 11.28, "volume": 3267676.0}, {"date": "2026-03-04", "close": 11.8, "volume": 2572458.0}, {"date": "2026-03-05", "close": 11.33, "volume": 2719570.0}, {"date": "2026-03-06", "close": 11.3, "volume": 3045154.0}, {"date": "2026-03-09", "close": 11.59, "volume": 3210504.0}, {"date": "2026-03-10", "close": 11.85, "volume": 1749533.0}, {"date": "2026-03-11", "close": 11.78, "volume": 1381758.0}, {"date": "2026-03-12", "close": 11.1, "volume": 2362421.0}, {"date": "2026-03-13", "close": 10.94, "volume": 3980674.0}, {"date": "2026-03-16", "close": 11.27, "volume": 1771226.0}, {"date": "2026-03-17", "close": 11.11, "volume": 2522792.0}, {"date": "2026-03-18", "close": 10.98, "volume": 2610649.0}, {"date": "2026-03-19", "close": 11.09, "volume": 3708672.0}, {"date": "2026-03-20", "close": 10.5, "volume": 3377333.0}, {"date": "2026-03-23", "close": 11.15, "volume": 2432918.0}, {"date": "2026-03-24", "close": 10.99, "volume": 3520200.0}, {"date": "2026-03-25", "close": 11.2, "volume": 3199082.0}, {"date": "2026-03-26", "close": 10.83, "volume": 2175137.0}, {"date": "2026-03-27", "close": 10.71, "volume": 2496593.0}, {"date": "2026-03-30", "close": 10.71, "volume": 2296167.0}, {"date": "2026-03-31", "close": 11.28, "volume": 3833235.0}, {"date": "2026-04-01", "close": 11.56, "volume": 2219475.0}, {"date": "2026-04-02", "close": 11.51, "volume": 4082063.0}, {"date": "2026-04-06", "close": 11.46, "volume": 2547877.0}, {"date": "2026-04-07", "close": 11.49, "volume": 3108064.0}, {"date": "2026-04-08", "close": 12.13, "volume": 4286436.0}, {"date": "2026-04-09", "close": 12.64, "volume": 5853272.0}, {"date": "2026-04-10", "close": 13.03, "volume": 5966167.0}, {"date": "2026-04-13", "close": 13.12, "volume": 3363127.0}, {"date": "2026-04-14", "close": 13.43, "volume": 2433772.0}, {"date": "2026-04-15", "close": 13.3, "volume": 2117925.0}, {"date": "2026-04-16", "close": 13.09, "volume": 1548649.0}, {"date": "2026-04-17", "close": 12.81, "volume": 5325465.0}, {"date": "2026-04-20", "close": 12.9, "volume": 3062708.0}, {"date": "2026-04-21", "close": 12.78, "volume": 1033109.0}, {"date": "2026-04-22", "close": 12.69, "volume": 1663663.0}, {"date": "2026-04-23", "close": 12.66, "volume": 1777187.0}, {"date": "2026-04-24", "close": 12.61, "volume": 1786912.0}, {"date": "2026-04-27", "close": 12.55, "volume": 1485378.0}, {"date": "2026-04-28", "close": 12.52, "volume": 2428287.0}, {"date": "2026-04-29", "close": 12.06, "volume": 2975159.0}, {"date": "2026-04-30", "close": 12.55, "volume": 1444821.0}, {"date": "2026-05-01", "close": 12.45, "volume": 1026129.0}, {"date": "2026-05-04", "close": 12.43, "volume": 1803885.0}, {"date": "2026-05-05", "close": 12.59, "volume": 1111230.0}, {"date": "2026-05-06", "close": 12.62, "volume": 2138932.0}, {"date": "2026-05-07", "close": 11.79, "volume": 3500623.0}, {"date": "2026-05-08", "close": 11.99, "volume": 1903641.0}, {"date": "2026-05-11", "close": 11.68, "volume": 2139602.0}, {"date": "2026-05-12", "close": 11.74, "volume": 1693165.0}, {"date": "2026-05-13", "close": 10.99, "volume": 2744912.0}, {"date": "2026-05-14", "close": 11.09, "volume": 1194729.0}, {"date": "2026-05-15", "close": 10.82, "volume": 2963959.0}, {"date": "2026-05-18", "close": 10.87, "volume": 1655690.0}, {"date": "2026-05-19", "close": 10.69, "volume": 1269659.0}, {"date": "2026-05-20", "close": 11.04, "volume": 1849164.0}, {"date": "2026-05-21", "close": 10.95, "volume": 1960702.0}, {"date": "2026-05-22", "close": 10.77, "volume": 1565328.0}, {"date": "2026-05-26", "close": 10.68, "volume": 2310551.0}, {"date": "2026-05-27", "close": 10.43, "volume": 2958227.0}, {"date": "2026-05-28", "close": 10.42, "volume": 2509162.0}, {"date": "2026-05-29", "close": 10.36, "volume": 3397066.0}, {"date": "2026-06-01", "close": 10.17, "volume": 2183356.0}, {"date": "2026-06-02", "close": 10.35, "volume": 2779137.0}, {"date": "2026-06-03", "close": 10.02, "volume": 2073647.0}, {"date": "2026-06-04", "close": 9.98, "volume": 1004629.0}, {"date": "2026-06-05", "close": 9.8, "volume": 1605151.0}, {"date": "2026-06-08", "close": 9.73, "volume": 1506013.0}, {"date": "2026-06-09", "close": 9.83, "volume": 1840910.0}, {"date": "2026-06-10", "close": 9.74, "volume": 1775046.0}, {"date": "2026-06-11", "close": 10.29, "volume": 3660137.0}, {"date": "2026-06-12", "close": 10.28, "volume": 1949108.0}, {"date": "2026-06-15", "close": 10.47, "volume": 2251306.0}, {"date": "2026-06-16", "close": 10.42, "volume": 1321547.0}, {"date": "2026-06-17", "close": 10.3, "volume": 2724878.0}, {"date": "2026-06-18", "close": 9.98, "volume": 2760026.0}, {"date": "2026-06-22", "close": 10.31, "volume": 1347757.0}, {"date": "2026-06-23", "close": 10.48, "volume": 2162647.0}, {"date": "2026-06-24", "close": 10.43, "volume": 1636404.0}, {"date": "2026-06-25", "close": 10.61, "volume": 1837453.0}, {"date": "2026-06-26", "close": 10.82, "volume": 2439521.0}, {"date": "2026-06-29", "close": 10.74, "volume": 3890094.0}, {"date": "2026-06-30", "close": 10.56, "volume": 1148483.0}, {"date": "2026-07-01", "close": 10.37, "volume": 2076669.0}, {"date": "2026-07-02", "close": 10.38, "volume": 1875331.0}, {"date": "2026-07-06", "close": 10.43, "volume": 1788973.0}, {"date": "2026-07-07", "close": 10.32, "volume": 1981552.0}, {"date": "2026-07-08", "close": 10.3, "volume": 1571784.0}, {"date": "2026-07-09", "close": 10.11, "volume": 2639607.0}, {"date": "2026-07-10", "close": 10.49, "volume": 2297504.0}, {"date": "2026-07-13", "close": 10.21, "volume": 2146751.0}, {"date": "2026-07-14", "close": 10.29, "volume": 1340744.0}, {"date": "2026-07-15", "close": 9.92, "volume": 2480684.0}, {"date": "2026-07-16", "close": 9.69, "volume": 1239848.0}, {"date": "2026-07-17", "close": 9.79, "volume": 2159983.0}, {"date": "2026-07-20", "close": 9.93, "volume": 2423330.0}, {"date": "2026-07-21", "close": 9.98, "volume": 1411517.0}, {"date": "2026-07-22", "close": 10.25, "volume": 1396683.0}, {"date": "2026-07-23", "close": 10.12, "volume": 2009872.0}, {"date": "2026-07-24", "close": 9.91, "volume": 1383010.0}], "refreshing": true}