{"ticker": "BULL", "overview": {"cik": "1866364", "ticker": "BULL", "name": "Webull Corp", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "sic": "6211", "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000008", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-16", "title": "Form EFFECT", "accession": "9999999995-26-003274", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-16", "title": "PROSPECTUS", "accession": "0001213900-26-110295", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-10-16", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-109974", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-108296", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000639", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-02", "title": "Form SCHEDULE 13G/A", "accession": "0002061858-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002061858-26-000007", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-01", "title": "CURRENT REPORT", "accession": "0001213900-26-105820", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0002093135-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0002093135-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099290", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000582", "price_sensitive": false}, {"form": "F-3", "date": "2026-09-01", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-095957", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001958244-26-000554", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0002092820-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001972481-26-000266", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091702", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001977186-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000317", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1786182.3568, "net": -1786182.3568, "insiders": 1, "first_date": "2026-05-26", "last_date": "2026-10-21"}, "metrics": {"ticker": "BULL", "has_prices": true, "as_of": "2026-09-18", "last": 8.25, "prev_close": 7.71, "change": 0.54, "change_pct": 0.07003891050583658, "session_volume": 18242640.0, "vwap_5": 8.136905519602106, "vwap_20": 8.96644748362855, "vwap_60": 8.250898239892935, "vwap_250": 8.746384913773312, "high_52w": 10.35, "low_52w": 4.63, "avg_volume_20": 17381338.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002093121-26-000008", "src": "INSIDERS", "ticker": "BULL", "cik": "1866364", "company": "Webull Corp", "company_raw": "Webull Corp", "who": "Anthony Michael Denier", "who_key": "Denier Anthony Michael", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 328040.6012, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "President trims $328K of BULL", "source_url": "https://www.sec.gov/Archives/edgar/data/2093121/000209312126000008/0002093121-26-000008-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0002093121-26-000005", "src": "INSIDERS", "ticker": "BULL", "cik": "1866364", "company": "Webull Corp", "company_raw": "Webull Corp", "who": "Anthony Michael Denier", "who_key": "Denier Anthony Michael", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 515704.68040000007, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "President trims $516K of BULL", "source_url": "https://www.sec.gov/Archives/edgar/data/2093121/000209312126000005/0002093121-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0002093121-26-000004", "src": "INSIDERS", "ticker": "BULL", "cik": "1866364", "company": "Webull Corp", "company_raw": "Webull Corp", "who": "Anthony Michael Denier", "who_key": "Denier Anthony Michael", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 475607.07519999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "President sells $476K of BULL", "source_url": "https://www.sec.gov/Archives/edgar/data/2093121/000209312126000004/0002093121-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001977186-26-000002", "src": "INSIDERS", "ticker": "BULL", "cik": "1866364", "company": "Webull Corp", "company_raw": "Webull Corp", "who": "Walter A. Bishop", "who_key": "Bishop Walter A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Director files routine paperwork on BULL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866364/000197718626000002/0001977186-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211125}, {"id": "0002093121-26-000003", "src": "INSIDERS", "ticker": "BULL", "cik": "1866364", "company": "Webull Corp", "company_raw": "Webull Corp", "who": "Anthony Michael Denier", "who_key": "Denier Anthony Michael", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 466830.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Insider sells $467K of BULL", "source_url": "https://www.sec.gov/Archives/edgar/data/1866364/000209312126000003/0002093121-26-000003-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231285}, {"id": "13DG-0002061858-26-000006", "src": "13DG", "ticker": "BULL", "cik": "1866364", "company": "Webull Corp", "company_raw": "Webull Corp", "who": "Anquan Wang", "who_key": "Wang Anquan", "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": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Wang Anquan adjusts its stake in BULL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2061858/0002061858-26-000006-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "0001185292-26-000007", "src": "INSIDERS", "ticker": "BULL", "cik": "1866364", "company": "Webull Corp", "company_raw": "Webull Corp", "who": "William A. Houlihan", "who_key": "HOULIHAN WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Director files routine paperwork on BULL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866364/000118529226000007/0001185292-26-000007-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293205}, {"id": "0001185292-26-000006", "src": "INSIDERS", "ticker": "BULL", "cik": "1866364", "company": "Webull Corp", "company_raw": "Webull Corp", "who": "William A. Houlihan", "who_key": "HOULIHAN WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Director files routine paperwork on BULL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866364/000118529226000006/0001185292-26-000006-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297525}], "recent_buys": [], "institutional": [{"id": "13DG-0002061858-26-000006", "src": "13DG", "ticker": "BULL", "cik": "1866364", "company": "Webull Corp", "company_raw": "Webull Corp", "who": "Anquan Wang", "who_key": "Wang Anquan", "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": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Wang Anquan adjusts its stake in BULL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2061858/0002061858-26-000006-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}], "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": "Webull Corporation - Warrants", "new_value": "Webull Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866364", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866364", "applied": 1, "detected_at": "2026-10-23T03:19:00.663280"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Webull Corporation - Class A Ordinary Shares", "new_value": "Webull Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866364", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866364", "applied": 1, "detected_at": "2026-09-10T16:52:54.694180"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.8000", "new_value": "2.4006", "effective": "2025-04-14", "evidence": "BULLW moved 1:3 in one session on 2025-04-14 \u2014 a clean 1:3 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.261618"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BULL", "new_value": "Webull Corporation - Class A Ordinary Shares", "effective": "", "evidence": "BULL is listed again under the same company (Webull Corporation - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.844625"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BULLW", "new_value": "Webull Corporation - Warrants", "effective": "", "evidence": "BULLW is listed again under the same company (Webull Corporation - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.569706"}]}, "key_people": [{"who": "Anthony Michael Denier", "who_key": "Denier Anthony Michael", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1786182.3568, "net": -1786182.3568, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 328040.6012, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2093121/000209312126000008/0002093121-26-000008-index.htm"}, {"action": "SELL", "amount": 515704.68040000007, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2093121/000209312126000005/0002093121-26-000005-index.htm"}, {"action": "SELL", "amount": 475607.07519999996, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2093121/000209312126000004/0002093121-26-000004-index.htm"}, {"action": "SELL", "amount": 466830.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866364/000209312126000003/0002093121-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 328040.6012, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2093121/000209312126000008/0002093121-26-000008-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -475607.07519999996}, {"date": "2026-09-08", "net": -515704.68040000007}, {"date": "2026-10-21", "net": -328040.6012}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000008", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-16", "title": "Form EFFECT", "accession": "9999999995-26-003274", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-16", "title": "PROSPECTUS", "accession": "0001213900-26-110295", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-10-16", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-109974", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-108296", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000639", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-02", "title": "Form SCHEDULE 13G/A", "accession": "0002061858-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002061858-26-000007", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-01", "title": "CURRENT REPORT", "accession": "0001213900-26-105820", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0002093135-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0002093135-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099290", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000582", "price_sensitive": false}, {"form": "F-3", "date": "2026-09-01", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-095957", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001958244-26-000554", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0002092820-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001972481-26-000266", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091702", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001977186-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0002093121-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000317", "price_sensitive": false}], "performance": {"ticker": "BULL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-08-15", "close": 9.95, "volume": null}, {"date": "2022-08-16", "close": 9.95, "volume": null}, {"date": "2022-08-17", "close": 9.95, "volume": null}, {"date": "2022-08-18", "close": 9.92, "volume": 623757.0}, {"date": "2022-08-19", "close": 9.92, "volume": 11724.0}, {"date": "2022-08-22", "close": 9.935, "volume": 47798.0}, {"date": "2022-08-23", "close": 9.96, "volume": 126471.0}, {"date": "2022-08-24", "close": 9.96, "volume": 88840.0}, {"date": "2022-08-25", "close": 9.95, "volume": 6121.0}, {"date": "2022-08-26", "close": 9.95, "volume": 9480.0}, {"date": "2022-08-29", "close": 9.93, "volume": 189.0}, {"date": "2022-08-30", "close": 9.95, "volume": 2350.0}, {"date": "2022-08-31", "close": 9.95, "volume": 5910.0}, {"date": "2022-09-01", "close": 9.95, "volume": null}, {"date": "2022-09-02", "close": 9.95, "volume": 6225.0}, {"date": "2022-09-06", "close": 9.9563, "volume": 120.0}, {"date": "2022-09-07", "close": 9.9563, "volume": null}, {"date": "2022-09-08", "close": 9.98, "volume": 20787.0}, {"date": "2022-09-09", "close": 9.95, "volume": 15188.0}, {"date": "2022-09-12", "close": 9.99, "volume": 17744.0}, {"date": "2022-09-13", "close": 10.02, "volume": 161.0}, {"date": "2022-09-14", "close": 10.02, "volume": null}, {"date": "2022-09-15", "close": 10.0, "volume": 49725.0}, {"date": "2022-09-16", "close": 10.0, "volume": null}, {"date": "2022-09-19", "close": 9.91, "volume": 110503.0}, {"date": "2022-09-20", "close": 9.91, "volume": null}, {"date": "2022-09-21", "close": 9.91, "volume": null}, {"date": "2022-09-22", "close": 9.91, "volume": null}, {"date": "2022-09-23", "close": 9.91, "volume": null}, {"date": "2022-09-26", "close": 9.91, "volume": null}, {"date": "2022-09-27", "close": 9.91, "volume": null}, {"date": "2022-09-28", "close": 9.91, "volume": null}, {"date": "2022-09-29", "close": 9.9, "volume": 7658.0}, {"date": "2022-09-30", "close": 9.95, "volume": 55131.0}, {"date": "2022-10-03", "close": 9.95, "volume": null}, {"date": "2022-10-04", "close": 9.99, "volume": 24816.0}, {"date": "2022-10-05", "close": 9.99, "volume": 361731.0}, {"date": "2022-10-06", "close": 9.92, "volume": 155672.0}, {"date": "2022-10-07", "close": 9.96, "volume": 2800.0}, {"date": "2022-10-10", "close": 9.96, "volume": null}, {"date": "2022-10-11", "close": 9.96, "volume": null}, {"date": "2022-10-12", "close": 9.96, "volume": 55032.0}, {"date": "2022-10-13", "close": 9.96, "volume": 10191.0}, {"date": "2022-10-14", "close": 9.96, "volume": 16374.0}, {"date": "2022-10-17", "close": 9.96, "volume": null}, {"date": "2022-10-18", "close": 9.995, "volume": 110950.0}, {"date": "2022-10-19", "close": 9.95, "volume": 14311.0}, {"date": "2022-10-20", "close": 9.98, "volume": 99877.0}, {"date": "2022-10-21", "close": 10.0, "volume": 63145.0}, {"date": "2022-10-24", "close": 10.0101, "volume": 67071.0}, {"date": "2022-10-25", "close": 10.0101, "volume": null}, {"date": "2022-10-26", "close": 10.025, "volume": 220.0}, {"date": "2022-10-27", "close": 10.035, "volume": 22430.0}, {"date": "2022-10-28", "close": 10.08, "volume": 551600.0}, {"date": "2022-10-31", "close": 10.05, "volume": 31380.0}, {"date": "2022-11-01", "close": 10.07, "volume": 38736.0}, {"date": "2022-11-02", "close": 10.07, "volume": null}, {"date": "2022-11-03", "close": 10.0401, "volume": 14572.0}, {"date": "2022-11-04", "close": 10.09, "volume": 3071.0}, {"date": "2022-11-07", "close": 10.06, "volume": 22550.0}, {"date": "2022-11-08", "close": 10.05, "volume": 10500.0}, {"date": "2022-11-09", "close": 10.07, "volume": 2549.0}, {"date": "2022-11-10", "close": 10.07, "volume": null}, {"date": "2022-11-11", "close": 10.095, "volume": 15453.0}, {"date": "2022-11-14", "close": 10.095, "volume": null}, {"date": "2022-11-15", "close": 10.08, "volume": 5000.0}, {"date": "2022-11-16", "close": 10.08, "volume": null}, {"date": "2022-11-17", "close": 10.08, "volume": null}, {"date": "2022-11-18", "close": 10.08, "volume": null}, {"date": "2022-11-21", "close": 10.11, "volume": 1026.0}, {"date": "2022-11-22", "close": 10.1, "volume": 100.0}, {"date": "2022-11-23", "close": 10.11, "volume": 42200.0}, {"date": "2022-11-25", "close": 10.11, "volume": null}, {"date": "2022-11-28", "close": 10.105, "volume": 30001.0}, {"date": "2022-11-29", "close": 10.14, "volume": 501.0}, {"date": "2022-11-30", "close": 10.15, "volume": 437351.0}, {"date": "2022-12-01", "close": 10.11, "volume": 1144.0}, {"date": "2022-12-02", "close": 10.11, "volume": 1225.0}, {"date": "2022-12-05", "close": 10.11, "volume": 125.0}, {"date": "2022-12-06", "close": 10.11, "volume": null}, {"date": "2022-12-07", "close": 10.11, "volume": null}, {"date": "2022-12-08", "close": 10.13, "volume": 3301.0}, {"date": "2022-12-09", "close": 10.11, "volume": 772.0}, {"date": "2022-12-12", "close": 10.11, "volume": null}, {"date": "2022-12-13", "close": 10.13, "volume": 70470.0}, {"date": "2022-12-14", "close": 10.13, "volume": null}, {"date": "2022-12-15", "close": 10.13, "volume": 35921.0}, {"date": "2022-12-16", "close": 10.125, "volume": 66100.0}, {"date": "2022-12-19", "close": 10.13, "volume": 10301.0}, {"date": "2022-12-20", "close": 10.13, "volume": 75239.0}, {"date": "2022-12-21", "close": 10.13, "volume": null}, {"date": "2022-12-22", "close": 10.13, "volume": null}, {"date": "2022-12-23", "close": 10.13, "volume": null}, {"date": "2022-12-27", "close": 10.13, "volume": 1651.0}, {"date": "2022-12-28", "close": 10.13, "volume": null}, {"date": "2022-12-29", "close": 10.23, "volume": 37371.0}, {"date": "2022-12-30", "close": 10.18, "volume": 14409.0}, {"date": "2023-01-03", "close": 10.2, "volume": 10972.0}, {"date": "2023-01-04", "close": 10.23, "volume": 174591.0}, {"date": "2023-01-05", "close": 10.23, "volume": 507690.0}, {"date": "2023-01-06", "close": 10.23, "volume": 17808.0}, {"date": "2023-01-09", "close": 10.23, "volume": 4768.0}, {"date": "2023-01-10", "close": 10.26, "volume": 233447.0}, {"date": "2023-01-11", "close": 10.27, "volume": 735523.0}, {"date": "2023-01-12", "close": 10.26, "volume": 13125.0}, {"date": "2023-01-13", "close": 10.25, "volume": 4470.0}, {"date": "2023-01-17", "close": 10.255, "volume": 1772.0}, {"date": "2023-01-18", "close": 10.255, "volume": null}, {"date": "2023-01-19", "close": 10.75, "volume": 354.0}, {"date": "2023-01-20", "close": 10.75, "volume": null}, {"date": "2023-01-23", "close": 10.27, "volume": 312.0}, {"date": "2023-01-24", "close": 10.26, "volume": 9493.0}, {"date": "2023-01-25", "close": 10.25, "volume": 11030.0}, {"date": "2023-01-26", "close": 10.26, "volume": 9652.0}, {"date": "2023-01-27", "close": 10.26, "volume": 100058.0}, {"date": "2023-01-30", "close": 10.265, "volume": 3175.0}, {"date": "2023-01-31", "close": 10.265, "volume": 2300.0}, {"date": "2023-02-01", "close": 10.27, "volume": 35000.0}, {"date": "2023-02-02", "close": 10.27, "volume": 130500.0}, {"date": "2023-02-03", "close": 10.27, "volume": null}, {"date": "2023-02-06", "close": 10.27, "volume": null}, {"date": "2023-02-07", "close": 10.27, "volume": null}, {"date": "2023-02-08", "close": 10.29, "volume": 482139.0}, {"date": "2023-02-09", "close": 10.3, "volume": 6909.0}, {"date": "2023-02-10", "close": 10.3, "volume": 100710.0}, {"date": "2023-02-13", "close": 10.3, "volume": null}, {"date": "2023-02-14", "close": 10.3, "volume": 1339.0}, {"date": "2023-02-15", "close": 10.31, "volume": 1516.0}, {"date": "2023-02-16", "close": 10.31, "volume": 814.0}, {"date": "2023-02-17", "close": 10.31, "volume": 1134.0}, {"date": "2023-02-21", "close": 10.31, "volume": null}, {"date": "2023-02-22", "close": 10.3401, "volume": 10668.0}, {"date": "2023-02-23", "close": 10.35, "volume": 5802.0}, {"date": "2023-02-24", "close": 10.355, "volume": 1878.0}, {"date": "2023-02-27", "close": 10.36, "volume": 3800.0}, {"date": "2023-02-28", "close": 10.35, "volume": 2500.0}, {"date": "2023-03-01", "close": 10.35, "volume": null}, {"date": "2023-03-02", "close": 10.36, "volume": 6856.0}, {"date": "2023-03-03", "close": 10.36, "volume": null}, {"date": "2023-03-06", "close": 10.36, "volume": null}, {"date": "2023-03-07", "close": 10.4, "volume": 4061.0}, {"date": "2023-03-08", "close": 10.44, "volume": 405748.0}, {"date": "2023-03-09", "close": 10.45, "volume": 5126.0}, {"date": "2023-03-10", "close": 10.43, "volume": 55531.0}, {"date": "2023-03-13", "close": 10.425, "volume": 275.0}, {"date": "2023-03-14", "close": 10.425, "volume": null}, {"date": "2023-03-15", "close": 10.425, "volume": null}, {"date": "2023-03-16", "close": 10.425, "volume": null}, {"date": "2023-03-17", "close": 10.425, "volume": null}, {"date": "2023-03-20", "close": 10.425, "volume": null}, {"date": "2023-03-21", "close": 10.425, "volume": null}, {"date": "2023-03-22", "close": 10.425, "volume": null}, {"date": "2023-03-23", "close": 10.44, "volume": 201.0}, {"date": "2023-03-24", "close": 10.44, "volume": null}, {"date": "2023-03-27", "close": 10.44, "volume": 6750.0}, {"date": "2023-03-28", "close": 10.42, "volume": 40857.0}, {"date": "2023-03-29", "close": 10.4273, "volume": 22610.0}, {"date": "2023-03-30", "close": 10.42, "volume": 250024.0}, {"date": "2023-03-31", "close": 10.43, "volume": 9700.0}, {"date": "2023-04-03", "close": 10.42, "volume": 3216.0}, {"date": "2023-04-04", "close": 10.42, "volume": 300000.0}, {"date": "2023-04-05", "close": 10.42, "volume": 75832.0}, {"date": "2023-04-06", "close": 10.42, "volume": 110010.0}, {"date": "2023-04-10", "close": 10.42, "volume": 711124.0}, {"date": "2023-04-11", "close": 10.42, "volume": 48303.0}, {"date": "2023-04-12", "close": 10.42, "volume": 468100.0}, {"date": "2023-04-13", "close": 10.42, "volume": 414.0}, {"date": "2023-04-14", "close": 10.43, "volume": 1024.0}, {"date": "2023-04-17", "close": 10.5, "volume": 350.0}, {"date": "2023-04-18", "close": 10.44, "volume": 67989.0}, {"date": "2023-04-19", "close": 10.44, "volume": 348.0}, {"date": "2023-04-20", "close": 10.44, "volume": 130000.0}, {"date": "2023-04-21", "close": 10.4438, "volume": 755.0}, {"date": "2023-04-24", "close": 10.45, "volume": 56804.0}, {"date": "2023-04-25", "close": 10.44, "volume": 59498.0}, {"date": "2023-04-26", "close": 10.47, "volume": 134595.0}, {"date": "2023-04-27", "close": 10.46, "volume": 100.0}, {"date": "2023-04-28", "close": 10.47, "volume": 2600.0}, {"date": "2023-05-01", "close": 10.47, "volume": null}, {"date": "2023-05-02", "close": 10.485, "volume": 59776.0}, {"date": "2023-05-03", "close": 10.49, "volume": 3995.0}, {"date": "2023-05-04", "close": 10.49, "volume": 113837.0}, {"date": "2023-05-05", "close": 10.5, "volume": 105.0}, {"date": "2023-05-08", "close": 10.5, "volume": 12700.0}, {"date": "2023-05-09", "close": 10.52, "volume": 41002.0}, {"date": "2023-05-10", "close": 10.52, "volume": 1700.0}, {"date": "2023-05-11", "close": 10.52, "volume": null}, {"date": "2023-05-12", "close": 10.52, "volume": null}, {"date": "2023-05-15", "close": 10.64, "volume": 1354.0}, {"date": "2023-05-16", "close": 10.5401, "volume": 1401.0}, {"date": "2023-05-17", "close": 10.5401, "volume": null}, {"date": "2023-05-18", "close": 10.5401, "volume": null}, {"date": "2023-05-19", "close": 10.5401, "volume": null}, {"date": "2023-05-22", "close": 10.53, "volume": 700.0}, {"date": "2023-05-23", "close": 10.53, "volume": null}, {"date": "2023-05-24", "close": 10.53, "volume": null}, {"date": "2023-05-25", "close": 10.53, "volume": null}, {"date": "2023-05-26", "close": 10.53, "volume": null}, {"date": "2023-05-30", "close": 10.53, "volume": null}, {"date": "2023-05-31", "close": 10.53, "volume": 25772.0}, {"date": "2023-06-01", "close": 10.55, "volume": 731.0}, {"date": "2023-06-02", "close": 10.57, "volume": 193664.0}, {"date": "2023-06-05", "close": 10.56, "volume": 434.0}, {"date": "2023-06-06", "close": 10.565, "volume": 1589.0}, {"date": "2023-06-07", "close": 10.57, "volume": 1118.0}, {"date": "2023-06-08", "close": 10.56, "volume": 24891.0}, {"date": "2023-06-09", "close": 10.56, "volume": null}, {"date": "2023-06-12", "close": 10.56, "volume": 239.0}, {"date": "2023-06-13", "close": 10.56, "volume": null}, {"date": "2023-06-14", "close": 10.56, "volume": null}, {"date": "2023-06-15", "close": 10.57, "volume": 35142.0}, {"date": "2023-06-16", "close": 10.56, "volume": 1000.0}, {"date": "2023-06-20", "close": 10.575, "volume": 16797.0}, {"date": "2023-06-21", "close": 10.58, "volume": 57699.0}, {"date": "2023-06-22", "close": 10.59, "volume": 79237.0}, {"date": "2023-06-23", "close": 10.59, "volume": null}, {"date": "2023-06-26", "close": 10.59, "volume": null}, {"date": "2023-06-27", "close": 10.59, "volume": null}, {"date": "2023-06-28", "close": 10.585, "volume": 78891.0}, {"date": "2023-06-29", "close": 10.6, "volume": 22691.0}, {"date": "2023-06-30", "close": 10.59, "volume": 1746.0}, {"date": "2023-07-03", "close": 10.59, "volume": null}, {"date": "2023-07-05", "close": 10.62, "volume": 363.0}, {"date": "2023-07-06", "close": 10.6189, "volume": 900.0}, {"date": "2023-07-07", "close": 10.6, "volume": 1500.0}, {"date": "2023-07-10", "close": 10.6, "volume": null}, {"date": "2023-07-11", "close": 10.61, "volume": 4616.0}, {"date": "2023-07-12", "close": 10.61, "volume": null}, {"date": "2023-07-13", "close": 10.61, "volume": null}, {"date": "2023-07-14", "close": 10.65, "volume": 195.0}, {"date": "2023-07-17", "close": 10.65, "volume": null}, {"date": "2023-07-18", "close": 10.65, "volume": 8948.0}, {"date": "2023-07-19", "close": 10.65, "volume": null}, {"date": "2023-07-20", "close": 10.635, "volume": 5988.0}, {"date": "2023-07-21", "close": 10.63, "volume": 39028.0}, {"date": "2023-07-24", "close": 10.63, "volume": null}, {"date": "2023-07-25", "close": 10.63, "volume": 445.0}, {"date": "2023-07-26", "close": 10.63, "volume": null}, {"date": "2023-07-27", "close": 10.63, "volume": null}, {"date": "2023-07-28", "close": 10.6101, "volume": 400.0}, {"date": "2023-07-31", "close": 10.6101, "volume": null}, {"date": "2023-08-01", "close": 10.65, "volume": 2015.0}, {"date": "2023-08-02", "close": 10.66, "volume": 27911.0}, {"date": "2023-08-03", "close": 10.66, "volume": 6360.0}, {"date": "2023-08-04", "close": 10.66, "volume": 43892.0}, {"date": "2023-08-07", "close": 10.66, "volume": null}, {"date": "2023-08-08", "close": 10.66, "volume": null}, {"date": "2023-08-09", "close": 10.67, "volume": 7564.0}, {"date": "2023-08-10", "close": 10.67, "volume": null}, {"date": "2023-08-11", "close": 10.65, "volume": 1889.0}, {"date": "2023-08-14", "close": 10.65, "volume": null}, {"date": "2023-08-15", "close": 10.65, "volume": null}, {"date": "2023-08-16", "close": 10.74, "volume": 2799.0}, {"date": "2023-08-17", "close": 10.65, "volume": 10181.0}, {"date": "2023-08-18", "close": 10.74, "volume": 1911.0}, {"date": "2023-08-21", "close": 10.68, "volume": 3756.0}, {"date": "2023-08-22", "close": 10.69, "volume": 2275.0}, {"date": "2023-08-23", "close": 10.69, "volume": null}, {"date": "2023-08-24", "close": 10.69, "volume": 55216.0}, {"date": "2023-08-25", "close": 10.7, "volume": 9455.0}, {"date": "2023-08-28", "close": 10.7, "volume": null}, {"date": "2023-08-29", "close": 10.7, "volume": 1215.0}, {"date": "2023-08-30", "close": 10.7, "volume": 20000.0}, {"date": "2023-08-31", "close": 10.7, "volume": null}, {"date": "2023-09-01", "close": 10.7, "volume": null}, {"date": "2023-09-05", "close": 10.7, "volume": 2287.0}, {"date": "2023-09-06", "close": 10.71, "volume": 288.0}, {"date": "2023-09-07", "close": 10.71, "volume": null}, {"date": "2023-09-08", "close": 10.7, "volume": 127.0}, {"date": "2023-09-11", "close": 10.71, "volume": 45736.0}, {"date": "2023-09-12", "close": 10.72, "volume": 133497.0}, {"date": "2023-09-13", "close": 10.73, "volume": 594366.0}, {"date": "2023-09-14", "close": 10.73, "volume": 300.0}, {"date": "2023-09-15", "close": 10.72, "volume": 42144.0}, {"date": "2023-09-18", "close": 10.725, "volume": 4624.0}, {"date": "2023-09-19", "close": 10.73, "volume": 56378.0}, {"date": "2023-09-20", "close": 10.73, "volume": null}, {"date": "2023-09-21", "close": 10.73, "volume": null}, {"date": "2023-09-22", "close": 10.73, "volume": 3214.0}, {"date": "2023-09-25", "close": 10.73, "volume": 504046.0}, {"date": "2023-09-26", "close": 10.74, "volume": 233.0}, {"date": "2023-09-27", "close": 10.74, "volume": 3988.0}, {"date": "2023-09-28", "close": 10.75, "volume": 24378.0}, {"date": "2023-09-29", "close": 10.75, "volume": null}, {"date": "2023-10-02", "close": 10.745, "volume": 6565.0}, {"date": "2023-10-03", "close": 10.745, "volume": 681.0}, {"date": "2023-10-04", "close": 10.75, "volume": 404455.0}, {"date": "2023-10-05", "close": 10.75, "volume": 204.0}, {"date": "2023-10-06", "close": 10.75, "volume": null}, {"date": "2023-10-09", "close": 10.74, "volume": 19779.0}, {"date": "2023-10-10", "close": 10.75, "volume": 103.0}, {"date": "2023-10-11", "close": 10.745, "volume": 1360.0}, {"date": "2023-10-12", "close": 10.745, "volume": 36944.0}, {"date": "2023-10-13", "close": 10.75, "volume": 251823.0}, {"date": "2023-10-16", "close": 10.74, "volume": 4622.0}, {"date": "2023-10-17", "close": 10.75, "volume": 153335.0}, {"date": "2023-10-18", "close": 10.75, "volume": 131325.0}, {"date": "2023-10-19", "close": 10.75, "volume": 30446.0}, {"date": "2023-10-20", "close": 10.75, "volume": null}, {"date": "2023-10-23", "close": 10.75, "volume": 145707.0}, {"date": "2023-10-24", "close": 10.755, "volume": 409148.0}, {"date": "2023-10-25", "close": 10.76, "volume": 8106.0}, {"date": "2023-10-26", "close": 10.77, "volume": 2537.0}, {"date": "2023-10-27", "close": 10.76, "volume": 68998.0}, {"date": "2023-10-30", "close": 10.81, "volume": 98987.0}, {"date": "2023-10-31", "close": 10.8, "volume": 45004.0}, {"date": "2023-11-01", "close": 10.78, "volume": 900.0}, {"date": "2023-11-02", "close": 10.78, "volume": null}, {"date": "2023-11-03", "close": 10.85, "volume": 17378.0}, {"date": "2023-11-06", "close": 10.83, "volume": 19806.0}, {"date": "2023-11-07", "close": 10.83, "volume": 14568.0}, {"date": "2023-11-08", "close": 10.83, "volume": null}, {"date": "2023-11-09", "close": 10.82, "volume": 2680.0}, {"date": "2023-11-10", "close": 10.82, "volume": null}, {"date": "2023-11-13", "close": 10.82, "volume": null}, {"date": "2023-11-14", "close": 10.82, "volume": 848.0}, {"date": "2023-11-15", "close": 10.8, "volume": 1149.0}, {"date": "2023-11-16", "close": 10.8, "volume": null}, {"date": "2023-11-17", "close": 10.82, "volume": 19342.0}, {"date": "2023-11-20", "close": 10.82, "volume": null}, {"date": "2023-11-21", "close": 10.82, "volume": 289457.0}, {"date": "2023-11-22", "close": 10.85, "volume": 25187.0}, {"date": "2023-11-24", "close": 10.85, "volume": 5127.0}, {"date": "2023-11-27", "close": 10.84, "volume": 5610.0}, {"date": "2023-11-28", "close": 10.84, "volume": 1309579.0}, {"date": "2023-11-29", "close": 10.82, "volume": 5815.0}, {"date": "2023-11-30", "close": 10.84, "volume": 131693.0}, {"date": "2023-12-01", "close": 10.83, "volume": 50738.0}, {"date": "2023-12-04", "close": 10.82, "volume": 6486.0}, {"date": "2023-12-05", "close": 10.8264, "volume": 1126.0}, {"date": "2023-12-06", "close": 10.81, "volume": 45113.0}, {"date": "2023-12-07", "close": 10.84, "volume": 28329.0}, {"date": "2023-12-08", "close": 10.84, "volume": 150013.0}, {"date": "2023-12-11", "close": 10.83, "volume": 10904.0}, {"date": "2023-12-12", "close": 10.84, "volume": 58221.0}, {"date": "2023-12-13", "close": 10.84, "volume": null}, {"date": "2023-12-14", "close": 10.83, "volume": 100731.0}, {"date": "2023-12-15", "close": 10.83, "volume": 697156.0}, {"date": "2023-12-18", "close": 10.84, "volume": 3965354.0}, {"date": "2023-12-19", "close": 10.84, "volume": 152.0}, {"date": "2023-12-20", "close": 10.86, "volume": 334535.0}, {"date": "2023-12-21", "close": 10.85, "volume": 1330154.0}, {"date": "2023-12-22", "close": 10.85, "volume": null}, {"date": "2023-12-26", "close": 10.85, "volume": 28409.0}, {"date": "2023-12-27", "close": 10.86, "volume": 462726.0}, {"date": "2023-12-28", "close": 10.82, "volume": 650843.0}, {"date": "2023-12-29", "close": 10.82, "volume": 867519.0}, {"date": "2024-01-02", "close": 10.83, "volume": 591565.0}, {"date": "2024-01-03", "close": 10.84, "volume": 53046.0}, {"date": "2024-01-04", "close": 10.85, "volume": 332.0}, {"date": "2024-01-05", "close": 10.85, "volume": 153783.0}, {"date": "2024-01-08", "close": 10.85, "volume": 3204.0}, {"date": "2024-01-09", "close": 10.85, "volume": null}, {"date": "2024-01-10", "close": 10.85, "volume": 1008.0}, {"date": "2024-01-11", "close": 10.86, "volume": 195261.0}, {"date": "2024-01-12", "close": 10.86, "volume": 1403.0}, {"date": "2024-01-16", "close": 10.86, "volume": 5770.0}, {"date": "2024-01-17", "close": 10.86, "volume": 124709.0}, {"date": "2024-01-18", "close": 10.85, "volume": 27268.0}, {"date": "2024-01-19", "close": 10.85, "volume": null}, {"date": "2024-01-22", "close": 10.85, "volume": null}, {"date": "2024-01-23", "close": 11.0548, "volume": 2178.0}, {"date": "2024-01-24", "close": 11.0548, "volume": null}, {"date": "2024-01-25", "close": 11.0548, "volume": null}, {"date": "2024-01-26", "close": 10.9, "volume": 2903.0}, {"date": "2024-01-29", "close": 10.91, "volume": 2491.0}, {"date": "2024-01-30", "close": 10.91, "volume": 250014.0}, {"date": "2024-01-31", "close": 10.98, "volume": 7350.0}, {"date": "2024-02-01", "close": 10.93, "volume": 2496.0}, {"date": "2024-02-02", "close": 11.0, "volume": 2160.0}, {"date": "2024-02-05", "close": 11.0, "volume": 338.0}, {"date": "2024-02-06", "close": 10.95, "volume": 147.0}, {"date": "2024-02-07", "close": 11.1, "volume": 1899.0}, {"date": "2024-02-08", "close": 11.1, "volume": 1644.0}, {"date": "2024-02-09", "close": 11.25, "volume": 755.0}, {"date": "2024-02-12", "close": 11.25, "volume": null}, {"date": "2024-02-13", "close": 10.93, "volume": 1255.0}, {"date": "2024-02-14", "close": 11.13, "volume": 302.0}, {"date": "2024-02-15", "close": 11.13, "volume": null}, {"date": "2024-02-16", "close": 11.13, "volume": null}, {"date": "2024-02-20", "close": 11.13, "volume": null}, {"date": "2024-02-21", "close": 11.13, "volume": null}, {"date": "2024-02-22", "close": 11.01, "volume": 250.0}, {"date": "2024-02-23", "close": 11.0, "volume": 827.0}, {"date": "2024-02-26", "close": 10.9, "volume": 2577.0}, {"date": "2024-02-27", "close": 10.84, "volume": 680.0}, {"date": "2024-02-28", "close": 11.13, "volume": 1026280.0}, {"date": "2024-02-29", "close": 11.17, "volume": 344005.0}, {"date": "2024-03-01", "close": 11.1, "volume": 76801.0}, {"date": "2024-03-04", "close": 11.11, "volume": 199973.0}, {"date": "2024-03-05", "close": 11.08, "volume": 46419.0}, {"date": "2024-03-06", "close": 11.08, "volume": 26229.0}, {"date": "2024-03-07", "close": 11.07, "volume": 27639.0}, {"date": "2024-03-08", "close": 11.06, "volume": 3813.0}, {"date": "2024-03-11", "close": 11.05, "volume": 36012.0}, {"date": "2024-03-12", "close": 11.04, "volume": 6172.0}, {"date": "2024-03-13", "close": 11.05, "volume": 1417.0}, {"date": "2024-03-14", "close": 11.05, "volume": 15436.0}, {"date": "2024-03-15", "close": 11.05, "volume": 10928.0}, {"date": "2024-03-18", "close": 11.1, "volume": 5216.0}, {"date": "2024-03-19", "close": 11.025, "volume": 24395.0}, {"date": "2024-03-20", "close": 11.02, "volume": 9862.0}, {"date": "2024-03-21", "close": 11.05, "volume": 693430.0}, {"date": "2024-03-22", "close": 11.06, "volume": 4362.0}, {"date": "2024-03-25", "close": 11.05, "volume": 12523.0}, {"date": "2024-03-26", "close": 11.035, "volume": 11767.0}, {"date": "2024-03-27", "close": 11.08, "volume": 58069.0}, {"date": "2024-03-28", "close": 11.05, "volume": 95964.0}, {"date": "2024-04-01", "close": 11.07, "volume": 64312.0}, {"date": "2024-04-02", "close": 11.06, "volume": 14176.0}, {"date": "2024-04-03", "close": 11.06, "volume": 350006.0}, {"date": "2024-04-04", "close": 11.04, "volume": 284925.0}, {"date": "2024-04-05", "close": 11.06, "volume": 3032.0}, {"date": "2024-04-08", "close": 11.08, "volume": 133500.0}, {"date": "2024-04-09", "close": 11.06, "volume": 25876.0}, {"date": "2024-04-10", "close": 11.06, "volume": 306520.0}, {"date": "2024-04-11", "close": 11.08, "volume": 644558.0}, {"date": "2024-04-12", "close": 11.07, "volume": 10357.0}, {"date": "2024-04-15", "close": 11.07, "volume": 8657.0}, {"date": "2024-04-16", "close": 11.07, "volume": 435718.0}, {"date": "2024-04-17", "close": 11.09, "volume": 263143.0}, {"date": "2024-04-18", "close": 11.085, "volume": 18349.0}, {"date": "2024-04-19", "close": 11.09, "volume": 112180.0}, {"date": "2024-04-22", "close": 11.08, "volume": 19282.0}, {"date": "2024-04-23", "close": 11.0804, "volume": 337.0}, {"date": "2024-04-24", "close": 11.1, "volume": 22012.0}, {"date": "2024-04-25", "close": 11.1, "volume": 4826.0}, {"date": "2024-04-26", "close": 11.0993, "volume": 7415.0}, {"date": "2024-04-29", "close": 11.09, "volume": 6988.0}, {"date": "2024-04-30", "close": 11.09, "volume": 554.0}, {"date": "2024-05-01", "close": 11.0816, "volume": 4397.0}, {"date": "2024-05-02", "close": 11.1, "volume": 2716.0}, {"date": "2024-05-03", "close": 11.085, "volume": 415.0}, {"date": "2024-05-06", "close": 11.1199, "volume": 33978.0}, {"date": "2024-05-07", "close": 11.09, "volume": 13111.0}, {"date": "2024-05-08", "close": 11.1, "volume": 4319.0}, {"date": "2024-05-09", "close": 11.11, "volume": 4871.0}, {"date": "2024-05-10", "close": 11.11, "volume": 19323.0}, {"date": "2024-05-13", "close": 11.0701, "volume": 7494.0}, {"date": "2024-05-14", "close": 11.11, "volume": 2856.0}, {"date": "2024-05-15", "close": 11.1088, "volume": 434.0}, {"date": "2024-05-16", "close": 11.05, "volume": 1345.0}, {"date": "2024-05-17", "close": 11.127, "volume": 5358.0}, {"date": "2024-05-20", "close": 11.1299, "volume": 652.0}, {"date": "2024-05-21", "close": 11.0704, "volume": 511.0}, {"date": "2024-05-22", "close": 11.0775, "volume": 2014.0}, {"date": "2024-05-23", "close": 11.0801, "volume": 1329.0}, {"date": "2024-05-24", "close": 11.07, "volume": 1797.0}, {"date": "2024-05-28", "close": 11.08, "volume": 984.0}, {"date": "2024-05-29", "close": 11.09, "volume": 224.0}, {"date": "2024-05-30", "close": 11.0801, "volume": 293.0}, {"date": "2024-05-31", "close": 11.11, "volume": 26440.0}, {"date": "2024-06-03", "close": 11.1155, "volume": 1329.0}, {"date": "2024-06-04", "close": 11.09, "volume": 5155.0}, {"date": "2024-06-05", "close": 11.15, "volume": 4401.0}, {"date": "2024-06-06", "close": 11.1001, "volume": 2672.0}, {"date": "2024-06-07", "close": 11.09, "volume": 170274.0}, {"date": "2024-06-10", "close": 11.1, "volume": 44562.0}, {"date": "2024-06-11", "close": 11.1, "volume": 378033.0}, {"date": "2024-06-12", "close": 11.1, "volume": 267.0}, {"date": "2024-06-13", "close": 11.1, "volume": 1513.0}, {"date": "2024-06-14", "close": 11.1, "volume": 379.0}, {"date": "2024-06-17", "close": 11.125, "volume": 2690.0}, {"date": "2024-06-18", "close": 11.12, "volume": 582.0}, {"date": "2024-06-20", "close": 11.13, "volume": 1049.0}, {"date": "2024-06-21", "close": 11.11, "volume": 571.0}, {"date": "2024-06-24", "close": 11.14, "volume": 1671.0}, {"date": "2024-06-25", "close": 11.13, "volume": 1195.0}, {"date": "2024-06-26", "close": 11.1126, "volume": 1918.0}, {"date": "2024-06-27", "close": 11.1126, "volume": null}, {"date": "2024-06-28", "close": 11.1226, "volume": 2279.0}, {"date": "2024-07-01", "close": 11.12, "volume": 2120.0}, {"date": "2024-07-02", "close": 11.15, "volume": 791.0}, {"date": "2024-07-03", "close": 11.14, "volume": 579.0}, {"date": "2024-07-05", "close": 11.14, "volume": 265941.0}, {"date": "2024-07-08", "close": 11.155, "volume": 405565.0}, {"date": "2024-07-09", "close": 11.1503, "volume": 229797.0}, {"date": "2024-07-10", "close": 11.155, "volume": 10709.0}, {"date": "2024-07-11", "close": 11.16, "volume": 49825.0}, {"date": "2024-07-12", "close": 11.15, "volume": 18056.0}, {"date": "2024-07-15", "close": 11.15, "volume": 387.0}, {"date": "2024-07-16", "close": 11.1502, "volume": 152216.0}, {"date": "2024-07-17", "close": 11.16, "volume": 1131.0}, {"date": "2024-07-18", "close": 11.1601, "volume": 2193.0}, {"date": "2024-07-19", "close": 11.1796, "volume": 3345.0}, {"date": "2024-07-22", "close": 11.1611, "volume": 382.0}, {"date": "2024-07-23", "close": 11.17, "volume": 4091.0}, {"date": "2024-07-24", "close": 11.17, "volume": 1054.0}, {"date": "2024-07-25", "close": 11.18, "volume": 221344.0}, {"date": "2024-07-26", "close": 11.18, "volume": 893.0}, {"date": "2024-07-29", "close": 11.1899, "volume": 295.0}, {"date": "2024-07-30", "close": 11.1899, "volume": null}, {"date": "2024-07-31", "close": 11.185, "volume": 6655.0}, {"date": "2024-08-01", "close": 11.19, "volume": 36492.0}, {"date": "2024-08-02", "close": 11.18, "volume": 143027.0}, {"date": "2024-08-05", "close": 11.19, "volume": 273872.0}, {"date": "2024-08-06", "close": 11.2, "volume": 13020.0}, {"date": "2024-08-07", "close": 11.2, "volume": 391.0}, {"date": "2024-08-08", "close": 11.1908, "volume": 254207.0}, {"date": "2024-08-09", "close": 11.2, "volume": 2319.0}, {"date": "2024-08-12", "close": 11.2, "volume": 10760.0}, {"date": "2024-08-13", "close": 11.1827, "volume": 884.0}, {"date": "2024-08-14", "close": 11.229, "volume": 275.0}, {"date": "2024-08-15", "close": 11.2, "volume": 2320.0}, {"date": "2024-08-16", "close": 11.19, "volume": 949.0}, {"date": "2024-08-19", "close": 11.2, "volume": 549.0}, {"date": "2024-08-20", "close": 11.22, "volume": 540.0}, {"date": "2024-08-21", "close": 11.2, "volume": 609.0}, {"date": "2024-08-22", "close": 11.22, "volume": 250360.0}, {"date": "2024-08-23", "close": 11.22, "volume": 28102.0}, {"date": "2024-08-26", "close": 11.22, "volume": 24996.0}, {"date": "2024-08-27", "close": 11.2301, "volume": 16354.0}, {"date": "2024-08-28", "close": 11.23, "volume": 1084834.0}, {"date": "2024-08-29", "close": 11.235, "volume": 40101.0}, {"date": "2024-08-30", "close": 11.2499, "volume": 961.0}, {"date": "2024-09-03", "close": 11.28, "volume": 816016.0}, {"date": "2024-09-04", "close": 11.275, "volume": 41598.0}, {"date": "2024-09-05", "close": 11.27, "volume": 122503.0}, {"date": "2024-09-06", "close": 11.28, "volume": 204899.0}, {"date": "2024-09-09", "close": 11.2663, "volume": 513.0}, {"date": "2024-09-10", "close": 11.26, "volume": 10412.0}, {"date": "2024-09-11", "close": 11.26, "volume": 53840.0}, {"date": "2024-09-12", "close": 11.28, "volume": 69873.0}, {"date": "2024-09-13", "close": 11.26, "volume": 7450.0}, {"date": "2024-09-16", "close": 11.26, "volume": 28006.0}, {"date": "2024-09-17", "close": 11.275, "volume": 228.0}, {"date": "2024-09-18", "close": 11.2796, "volume": 2094.0}, {"date": "2024-09-19", "close": 11.2788, "volume": 3018.0}, {"date": "2024-09-20", "close": 11.275, "volume": 258709.0}, {"date": "2024-09-23", "close": 11.26, "volume": 434.0}, {"date": "2024-09-24", "close": 11.2742, "volume": 18705.0}, {"date": "2024-09-25", "close": 11.33, "volume": 1664515.0}, {"date": "2024-09-26", "close": 11.34, "volume": 882408.0}, {"date": "2024-09-27", "close": 11.3357, "volume": 346.0}, {"date": "2024-09-30", "close": 11.3357, "volume": null}, {"date": "2024-10-01", "close": 11.33, "volume": 2300.0}, {"date": "2024-10-02", "close": 11.34, "volume": 13995.0}, {"date": "2024-10-03", "close": 11.36, "volume": 1412.0}, {"date": "2024-10-04", "close": 11.36, "volume": null}, {"date": "2024-10-07", "close": 11.38, "volume": 2406.0}, {"date": "2024-10-08", "close": 11.39, "volume": 7082.0}, {"date": "2024-10-09", "close": 11.42, "volume": 747065.0}, {"date": "2024-10-10", "close": 11.4, "volume": 83290.0}, {"date": "2024-10-11", "close": 11.415, "volume": 6085.0}, {"date": "2024-10-14", "close": 11.425, "volume": 2109.0}, {"date": "2024-10-15", "close": 11.4247, "volume": 1443.0}, {"date": "2024-10-16", "close": 11.4399, "volume": 9138.0}, {"date": "2024-10-17", "close": 11.4389, "volume": 17471.0}, {"date": "2024-10-18", "close": 11.442, "volume": 9580.0}, {"date": "2024-10-21", "close": 11.441, "volume": 1142.0}, {"date": "2024-10-22", "close": 11.45, "volume": 57012.0}, {"date": "2024-10-23", "close": 11.46, "volume": 1395.0}, {"date": "2024-10-24", "close": 11.45, "volume": 4206.0}, {"date": "2024-10-25", "close": 11.45, "volume": 121.0}, {"date": "2024-10-28", "close": 11.4589, "volume": 1040.0}, {"date": "2024-10-29", "close": 11.445, "volume": 47755.0}, {"date": "2024-10-30", "close": 11.451, "volume": 6632.0}, {"date": "2024-10-31", "close": 11.46, "volume": 10449.0}, {"date": "2024-11-01", "close": 11.47, "volume": 92005.0}, {"date": "2024-11-04", "close": 11.52, "volume": 356.0}, {"date": "2024-11-05", "close": 11.52, "volume": null}, {"date": "2024-11-06", "close": 11.48, "volume": 306.0}, {"date": "2024-11-07", "close": 11.48, "volume": 94161.0}, {"date": "2024-11-08", "close": 11.48, "volume": 5144.0}, {"date": "2024-11-11", "close": 11.48, "volume": 1877.0}, {"date": "2024-11-12", "close": 11.51, "volume": 1530.0}, {"date": "2024-11-13", "close": 11.51, "volume": 44148.0}, {"date": "2024-11-14", "close": 11.51, "volume": 135099.0}, {"date": "2024-11-15", "close": 11.51, "volume": 418.0}, {"date": "2024-11-18", "close": 11.5, "volume": 1112.0}, {"date": "2024-11-19", "close": 11.505, "volume": 100426.0}, {"date": "2024-11-20", "close": 11.49, "volume": 31428.0}, {"date": "2024-11-21", "close": 11.5, "volume": 53917.0}, {"date": "2024-11-22", "close": 11.44, "volume": 50009.0}, {"date": "2024-11-25", "close": 11.52, "volume": 613167.0}, {"date": "2024-11-26", "close": 11.51, "volume": 20387.0}, {"date": "2024-11-27", "close": 11.52, "volume": 5582.0}, {"date": "2024-11-29", "close": 11.565, "volume": 1709.0}, {"date": "2024-12-02", "close": 11.54, "volume": 139677.0}, {"date": "2024-12-03", "close": 11.52, "volume": 33314.0}, {"date": "2024-12-04", "close": 11.54, "volume": 8476.0}, {"date": "2024-12-05", "close": 11.53, "volume": 2849.0}, {"date": "2024-12-06", "close": 11.59, "volume": 117713.0}, {"date": "2024-12-09", "close": 11.6, "volume": 17738.0}, {"date": "2024-12-10", "close": 11.6199, "volume": 2559.0}, {"date": "2024-12-11", "close": 11.62, "volume": 19671.0}, {"date": "2024-12-12", "close": 11.62, "volume": 41388.0}, {"date": "2024-12-13", "close": 11.63, "volume": 4125.0}, {"date": "2024-12-16", "close": 11.63, "volume": 9403.0}, {"date": "2024-12-17", "close": 11.6325, "volume": 8726.0}, {"date": "2024-12-18", "close": 11.6204, "volume": 8923.0}, {"date": "2024-12-19", "close": 11.63, "volume": 6545.0}, {"date": "2024-12-20", "close": 11.63, "volume": 1433.0}, {"date": "2024-12-23", "close": 11.6369, "volume": 45640.0}, {"date": "2024-12-24", "close": 11.63, "volume": 763.0}, {"date": "2024-12-26", "close": 11.62, "volume": 11563.0}, {"date": "2024-12-27", "close": 11.62, "volume": 6834.0}, {"date": "2024-12-30", "close": 11.63, "volume": 21235.0}, {"date": "2024-12-31", "close": 11.6249, "volume": 5664.0}, {"date": "2025-01-02", "close": 11.62, "volume": 5001.0}, {"date": "2025-01-03", "close": 11.63, "volume": 1709.0}, {"date": "2025-01-06", "close": 11.63, "volume": 353.0}, {"date": "2025-01-07", "close": 11.62, "volume": 5512.0}, {"date": "2025-01-08", "close": 11.62, "volume": 476058.0}, {"date": "2025-01-10", "close": 11.62, "volume": 11254.0}, {"date": "2025-01-13", "close": 11.62, "volume": 106340.0}, {"date": "2025-01-14", "close": 11.62, "volume": 7320.0}, {"date": "2025-01-15", "close": 11.63, "volume": 1607.0}, {"date": "2025-01-16", "close": 11.635, "volume": 4739.0}, {"date": "2025-01-17", "close": 11.62, "volume": 56615.0}, {"date": "2025-01-21", "close": 11.62, "volume": 9194.0}, {"date": "2025-01-22", "close": 11.6325, "volume": 1743.0}, {"date": "2025-01-23", "close": 11.62, "volume": 49046.0}, {"date": "2025-01-24", "close": 11.62, "volume": 3776.0}, {"date": "2025-01-27", "close": 11.6214, "volume": 747.0}, {"date": "2025-01-28", "close": 11.64, "volume": 6958.0}, {"date": "2025-01-29", "close": 11.64, "volume": 9036.0}, {"date": "2025-01-30", "close": 11.6307, "volume": 636.0}, {"date": "2025-01-31", "close": 11.642, "volume": 396.0}, {"date": "2025-02-03", "close": 11.65, "volume": 6399.0}, {"date": "2025-02-04", "close": 11.65, "volume": 1495.0}, {"date": "2025-02-05", "close": 11.65, "volume": 1463.0}, {"date": "2025-02-06", "close": 11.65, "volume": null}, {"date": "2025-02-07", "close": 11.6588, "volume": 2248.0}, {"date": "2025-02-10", "close": 11.64, "volume": 2199.0}, {"date": "2025-02-11", "close": 11.64, "volume": 161803.0}, {"date": "2025-02-12", "close": 11.6509, "volume": 14764.0}, {"date": "2025-02-13", "close": 11.66, "volume": 5852.0}, {"date": "2025-02-14", "close": 11.6512, "volume": 11813.0}, {"date": "2025-02-18", "close": 11.72, "volume": 14128.0}, {"date": "2025-02-19", "close": 11.6696, "volume": 3882.0}, {"date": "2025-02-20", "close": 11.67, "volume": 2988.0}, {"date": "2025-02-21", "close": 11.6525, "volume": 870.0}, {"date": "2025-02-24", "close": 11.6502, "volume": 6106.0}, {"date": "2025-02-25", "close": 11.6523, "volume": 10072.0}, {"date": "2025-02-26", "close": 11.65, "volume": 694.0}, {"date": "2025-02-27", "close": 11.68, "volume": 3693.0}, {"date": "2025-02-28", "close": 11.68, "volume": 263260.0}, {"date": "2025-03-03", "close": 11.68, "volume": 323.0}, {"date": "2025-03-04", "close": 11.65, "volume": 12353.0}, {"date": "2025-03-05", "close": 11.66, "volume": 7840.0}, {"date": "2025-03-06", "close": 11.6501, "volume": 2205.0}, {"date": "2025-03-07", "close": 11.6589, "volume": 5266.0}, {"date": "2025-03-10", "close": 11.65, "volume": 18912.0}, {"date": "2025-03-11", "close": 11.7151, "volume": 402707.0}, {"date": "2025-03-12", "close": 11.7, "volume": 25894.0}, {"date": "2025-03-13", "close": 11.69, "volume": 7942.0}, {"date": "2025-03-14", "close": 11.69, "volume": 18695.0}, {"date": "2025-03-17", "close": 11.73, "volume": 300333.0}, {"date": "2025-03-18", "close": 11.73, "volume": 25701.0}, {"date": "2025-03-19", "close": 11.735, "volume": 6159.0}, {"date": "2025-03-20", "close": 11.73, "volume": 14289.0}, {"date": "2025-03-21", "close": 11.71, "volume": 27004.0}, {"date": "2025-03-24", "close": 11.7296, "volume": 569026.0}, {"date": "2025-03-25", "close": 11.75, "volume": 69774.0}, {"date": "2025-03-26", "close": 11.85, "volume": 41453.0}, {"date": "2025-03-27", "close": 12.68, "volume": 59516.0}, {"date": "2025-03-28", "close": 12.65, "volume": 67983.0}, {"date": "2025-03-31", "close": 12.2, "volume": 24190.0}, {"date": "2025-04-01", "close": 11.795, "volume": 78926.0}, {"date": "2025-04-02", "close": 11.74, "volume": 52474.0}, {"date": "2025-04-03", "close": 11.42, "volume": 11723.0}, {"date": "2025-04-04", "close": 11.27, "volume": 32321.0}, {"date": "2025-04-07", "close": 11.11, "volume": 464336.0}, {"date": "2025-04-08", "close": 11.2, "volume": 87687.0}, {"date": "2025-04-09", "close": 11.44, "volume": 16895.0}, {"date": "2025-04-10", "close": 12.02, "volume": 196254.0}, {"date": "2025-04-11", "close": 13.25, "volume": 3931772.0}, {"date": "2025-04-14", "close": 62.9, "volume": 36885310.0}, {"date": "2025-04-15", "close": 40.9, "volume": 12009610.0}, {"date": "2025-04-16", "close": 36.22, "volume": 9312710.0}, {"date": "2025-04-17", "close": 26.33, "volume": 3904371.0}, {"date": "2025-04-21", "close": 24.62, "volume": 3697061.0}, {"date": "2025-04-22", "close": 23.48, "volume": 9812334.0}, {"date": "2025-04-23", "close": 21.57, "volume": 5608082.0}, {"date": "2025-04-24", "close": 19.5, "volume": 3589704.0}, {"date": "2025-04-25", "close": 17.27, "volume": 5371918.0}, {"date": "2025-04-28", "close": 15.445, "volume": 6235741.0}, {"date": "2025-04-29", "close": 14.43, "volume": 7337353.0}, {"date": "2025-04-30", "close": 13.89, "volume": 7020334.0}, {"date": "2025-05-01", "close": 13.54, "volume": 5767381.0}, {"date": "2025-05-02", "close": 15.96, "volume": 12419580.0}, {"date": "2025-05-05", "close": 14.55, "volume": 10742630.0}, {"date": "2025-05-06", "close": 14.94, "volume": 9675764.0}, {"date": "2025-05-07", "close": 16.25, "volume": 21165340.0}, {"date": "2025-05-08", "close": 18.1, "volume": 13402370.0}, {"date": "2025-05-09", "close": 16.41, "volume": 10072110.0}, {"date": "2025-05-12", "close": 14.09, "volume": 12627470.0}, {"date": "2025-05-13", "close": 13.99, "volume": 7984175.0}, {"date": "2025-05-14", "close": 13.515, "volume": 9180023.0}, {"date": "2025-05-15", "close": 12.29, "volume": 7313713.0}, {"date": "2025-05-16", "close": 12.41, "volume": 12063150.0}, {"date": "2025-05-19", "close": 11.91, "volume": 5185962.0}, {"date": "2025-05-20", "close": 12.21, "volume": 16328670.0}, {"date": "2025-05-21", "close": 12.59, "volume": 16149120.0}, {"date": "2025-05-22", "close": 13.5, "volume": 17939690.0}, {"date": "2025-05-23", "close": 12.3, "volume": 12451460.0}, {"date": "2025-05-27", "close": 13.205, "volume": 11895750.0}, {"date": "2025-05-28", "close": 13.22, "volume": 19998000.0}, {"date": "2025-05-29", "close": 12.44, "volume": 10382540.0}, {"date": "2025-05-30", "close": 11.68, "volume": 10810280.0}, {"date": "2025-06-02", "close": 11.44, "volume": 7860306.0}, {"date": "2025-06-03", "close": 10.95, "volume": 8923667.0}, {"date": "2025-06-04", "close": 11.14, "volume": 11368060.0}, {"date": "2025-06-05", "close": 10.42, "volume": 11178530.0}, {"date": "2025-06-06", "close": 10.96, "volume": 8455678.0}, {"date": "2025-06-09", "close": 10.71, "volume": 6289337.0}, {"date": "2025-06-10", "close": 10.85, "volume": 15346540.0}, {"date": "2025-06-11", "close": 10.91, "volume": 6983666.0}, {"date": "2025-06-12", "close": 10.71, "volume": 3946404.0}, {"date": "2025-06-13", "close": 10.39, "volume": 5343162.0}, {"date": "2025-06-16", "close": 10.69, "volume": 5248003.0}, {"date": "2025-06-17", "close": 10.38, "volume": 2544531.0}, {"date": "2025-06-18", "close": 10.765, "volume": 5083282.0}, {"date": "2025-06-20", "close": 10.6, "volume": 4279098.0}, {"date": "2025-06-23", "close": 10.42, "volume": 3835279.0}, {"date": "2025-06-24", "close": 11.2, "volume": 8766697.0}, {"date": "2025-06-25", "close": 10.92, "volume": 9011152.0}, {"date": "2025-06-26", "close": 11.31, "volume": 6325461.0}, {"date": "2025-06-27", "close": 10.83, "volume": 7349198.0}, {"date": "2025-06-30", "close": 11.96, "volume": 15903900.0}, {"date": "2025-07-01", "close": 12.56, "volume": 22134260.0}, {"date": "2025-07-02", "close": 14.01, "volume": 26586060.0}, {"date": "2025-07-03", "close": 14.3, "volume": 28799750.0}, {"date": "2025-07-07", "close": 12.72, "volume": 18198710.0}, {"date": "2025-07-08", "close": 12.845, "volume": 9593186.0}, {"date": "2025-07-09", "close": 13.23, "volume": 14143960.0}, {"date": "2025-07-10", "close": 12.81, "volume": 8023347.0}, {"date": "2025-07-11", "close": 12.48, "volume": 6202868.0}, {"date": "2025-07-14", "close": 12.81, "volume": 6621389.0}, {"date": "2025-07-15", "close": 12.13, "volume": 8639900.0}, {"date": "2025-07-16", "close": 12.9, "volume": 10201200.0}, {"date": "2025-07-17", "close": 14.43, "volume": 26412380.0}, {"date": "2025-07-18", "close": 16.89, "volume": 55290990.0}, {"date": "2025-07-21", "close": 14.62, "volume": 30819940.0}, {"date": "2025-07-22", "close": 16.97, "volume": 27656670.0}, {"date": "2025-07-23", "close": 17.74, "volume": 29467670.0}, {"date": "2025-07-24", "close": 16.09, "volume": 22451480.0}, {"date": "2025-07-25", "close": 16.045, "volume": 16633130.0}, {"date": "2025-07-28", "close": 15.72, "volume": 12227340.0}, {"date": "2025-07-29", "close": 13.69, "volume": 23938690.0}, {"date": "2025-07-30", "close": 13.95, "volume": 13740840.0}, {"date": "2025-07-31", "close": 14.19, "volume": 13428460.0}, {"date": "2025-08-01", "close": 13.33, "volume": 12452920.0}, {"date": "2025-08-04", "close": 14.29, "volume": 10601270.0}, {"date": "2025-08-05", "close": 14.84, "volume": 11258700.0}, {"date": "2025-08-06", "close": 15.41, "volume": 16892450.0}, {"date": "2025-08-07", "close": 15.32, "volume": 11120100.0}, {"date": "2025-08-08", "close": 15.0, "volume": 9188883.0}, {"date": "2025-08-11", "close": 14.88, "volume": 16746200.0}, {"date": "2025-08-12", "close": 15.63, "volume": 9676955.0}, {"date": "2025-08-13", "close": 15.015, "volume": 10899670.0}, {"date": "2025-08-14", "close": 15.45, "volume": 10043850.0}, {"date": "2025-08-15", "close": 16.005, "volume": 12045680.0}, {"date": "2025-08-18", "close": 15.97, "volume": 17611910.0}, {"date": "2025-08-19", "close": 14.93, "volume": 12213000.0}, {"date": "2025-08-20", "close": 14.34, "volume": 11356770.0}, {"date": "2025-08-21", "close": 14.27, "volume": 4886844.0}, {"date": "2025-08-22", "close": 15.41, "volume": 11011110.0}, {"date": "2025-08-25", "close": 14.96, "volume": 8236299.0}, {"date": "2025-08-26", "close": 15.0, "volume": 6689080.0}, {"date": "2025-08-27", "close": 14.44, "volume": 7928266.0}, {"date": "2025-08-28", "close": 14.67, "volume": 13873430.0}, {"date": "2025-08-29", "close": 13.59, "volume": 20429810.0}, {"date": "2025-09-02", "close": 13.45, "volume": 11005220.0}, {"date": "2025-09-03", "close": 13.01, "volume": 8491808.0}, {"date": "2025-09-04", "close": 13.28, "volume": 7763150.0}, {"date": "2025-09-05", "close": 12.93, "volume": 9822787.0}, {"date": "2025-09-08", "close": 13.39, "volume": 8202012.0}, {"date": "2025-09-09", "close": 13.54, "volume": 4924367.0}, {"date": "2025-09-10", "close": 13.0, "volume": 8300125.0}, {"date": "2025-09-11", "close": 13.6, "volume": 5892370.0}, {"date": "2025-09-12", "close": 13.35, "volume": 12174460.0}, {"date": "2025-09-15", "close": 13.15, "volume": 6508189.0}, {"date": "2025-09-16", "close": 13.05, "volume": 7452362.0}, {"date": "2025-09-17", "close": 12.61, "volume": 8956520.0}, {"date": "2025-09-18", "close": 12.74, "volume": 14517310.0}, {"date": "2025-09-19", "close": 13.29, "volume": 15819450.0}, {"date": "2025-09-22", "close": 14.1, "volume": 19310980.0}, {"date": "2025-09-23", "close": 14.0, "volume": 21469390.0}, {"date": "2025-09-24", "close": 13.97, "volume": 17293650.0}, {"date": "2025-09-25", "close": 14.64, "volume": 24529140.0}, {"date": "2025-09-26", "close": 15.16, "volume": 35582760.0}, {"date": "2025-09-29", "close": 15.55, "volume": 26153670.0}, {"date": "2025-09-30", "close": 14.79, "volume": 20902940.0}, {"date": "2025-10-01", "close": 14.11, "volume": 24986480.0}, {"date": "2025-10-02", "close": 14.38, "volume": 21269370.0}, {"date": "2025-10-03", "close": 14.19, "volume": 23840830.0}, {"date": "2025-10-06", "close": 13.71, "volume": 34278850.0}, {"date": "2025-10-07", "close": 12.8, "volume": 35818870.0}, {"date": "2025-10-08", "close": 12.66, "volume": 164694400.0}, {"date": "2025-10-09", "close": 12.54, "volume": 57002290.0}, {"date": "2025-10-10", "close": 11.4, "volume": 66756030.0}, {"date": "2025-10-13", "close": 11.74, "volume": 38748900.0}, {"date": "2025-10-14", "close": 11.73, "volume": 30903330.0}, {"date": "2025-10-15", "close": 11.61, "volume": 27412740.0}, {"date": "2025-10-16", "close": 11.75, "volume": 31361720.0}, {"date": "2025-10-17", "close": 11.01, "volume": 28136030.0}, {"date": "2025-10-20", "close": 11.48, "volume": 22338780.0}, {"date": "2025-10-21", "close": 11.14, "volume": 26235190.0}, {"date": "2025-10-22", "close": 10.83, "volume": 26441220.0}, {"date": "2025-10-23", "close": 11.08, "volume": 20399400.0}, {"date": "2025-10-24", "close": 11.51, "volume": 19093450.0}, {"date": "2025-10-27", "close": 11.57, "volume": 18430920.0}, {"date": "2025-10-28", "close": 11.29, "volume": 14060320.0}, {"date": "2025-10-29", "close": 10.96, "volume": 13040920.0}, {"date": "2025-10-30", "close": 10.79, "volume": 12757160.0}, {"date": "2025-10-31", "close": 10.82, "volume": 13120850.0}, {"date": "2025-11-03", "close": 10.35, "volume": 18804150.0}, {"date": "2025-11-04", "close": 9.71, "volume": 24629940.0}, {"date": "2025-11-05", "close": 9.94, "volume": 15677670.0}, {"date": "2025-11-06", "close": 9.63, "volume": 16595090.0}, {"date": "2025-11-07", "close": 9.64, "volume": 17475050.0}, {"date": "2025-11-10", "close": 9.71, "volume": 11432190.0}, {"date": "2025-11-11", "close": 9.52, "volume": 9629376.0}, {"date": "2025-11-12", "close": 9.77, "volume": 9564207.0}, {"date": "2025-11-13", "close": 9.01, "volume": 19577030.0}, {"date": "2025-11-14", "close": 8.63, "volume": 20782010.0}, {"date": "2025-11-17", "close": 8.15, "volume": 20314040.0}, {"date": "2025-11-18", "close": 8.39, "volume": 18839740.0}, {"date": "2025-11-19", "close": 8.22, "volume": 20999130.0}, {"date": "2025-11-20", "close": 8.25, "volume": 34907810.0}, {"date": "2025-11-21", "close": 8.29, "volume": 35184410.0}, {"date": "2025-11-24", "close": 8.67, "volume": 23656840.0}, {"date": "2025-11-25", "close": 8.7, "volume": 15382580.0}, {"date": "2025-11-26", "close": 9.26, "volume": 29877000.0}, {"date": "2025-11-28", "close": 9.33, "volume": 10098530.0}, {"date": "2025-12-01", "close": 9.2, "volume": 13696740.0}, {"date": "2025-12-02", "close": 9.0, "volume": 14489280.0}, {"date": "2025-12-03", "close": 9.26, "volume": 13138970.0}, {"date": "2025-12-04", "close": 9.62, "volume": 17520480.0}, {"date": "2025-12-05", "close": 9.47, "volume": 12475420.0}, {"date": "2025-12-08", "close": 9.71, "volume": 11931730.0}, {"date": "2025-12-09", "close": 10.25, "volume": 21419000.0}, {"date": "2025-12-10", "close": 10.03, "volume": 12688880.0}, {"date": "2025-12-11", "close": 9.73, "volume": 12033010.0}, {"date": "2025-12-12", "close": 9.16, "volume": 11995180.0}, {"date": "2025-12-15", "close": 8.62, "volume": 14474930.0}, {"date": "2025-12-16", "close": 8.56, "volume": 9784031.0}, {"date": "2025-12-17", "close": 8.37, "volume": 13447790.0}, {"date": "2025-12-18", "close": 8.29, "volume": 12629630.0}, {"date": "2025-12-19", "close": 8.57, "volume": 49560950.0}, {"date": "2025-12-22", "close": 8.74, "volume": 12001500.0}, {"date": "2025-12-23", "close": 8.37, "volume": 13008660.0}, {"date": "2025-12-24", "close": 8.39, "volume": 5282629.0}, {"date": "2025-12-26", "close": 8.18, "volume": 10178950.0}, {"date": "2025-12-29", "close": 8.06, "volume": 14611680.0}, {"date": "2025-12-30", "close": 7.93, "volume": 12389650.0}, {"date": "2025-12-31", "close": 7.77, "volume": 21276140.0}, {"date": "2026-01-02", "close": 8.19, "volume": 12246000.0}, {"date": "2026-01-05", "close": 8.56, "volume": 14466590.0}, {"date": "2026-01-06", "close": 8.65, "volume": 10970750.0}, {"date": "2026-01-07", "close": 8.42, "volume": 7997009.0}, {"date": "2026-01-08", "close": 8.43, "volume": 8829632.0}, {"date": "2026-01-09", "close": 8.46, "volume": 11980820.0}, {"date": "2026-01-12", "close": 8.28, "volume": 16304280.0}, {"date": "2026-01-13", "close": 8.19, "volume": 11930150.0}, {"date": "2026-01-14", "close": 8.39, "volume": 12199200.0}, {"date": "2026-01-15", "close": 8.18, "volume": 13492930.0}, {"date": "2026-01-16", "close": 8.16, "volume": 8696726.0}, {"date": "2026-01-20", "close": 7.83, "volume": 10827810.0}, {"date": "2026-01-21", "close": 7.77, "volume": 9726280.0}, {"date": "2026-01-22", "close": 7.83, "volume": 7200125.0}, {"date": "2026-01-23", "close": 7.84, "volume": 7564151.0}, {"date": "2026-01-26", "close": 7.7, "volume": 6712019.0}, {"date": "2026-01-27", "close": 7.64, "volume": 8809688.0}, {"date": "2026-01-28", "close": 7.63, "volume": 8160104.0}, {"date": "2026-01-29", "close": 7.34, "volume": 12953310.0}, {"date": "2026-01-30", "close": 7.03, "volume": 11912940.0}, {"date": "2026-02-02", "close": 6.8, "volume": 12406530.0}, {"date": "2026-02-03", "close": 6.69, "volume": 12437550.0}, {"date": "2026-02-04", "close": 6.68, "volume": 10059970.0}, {"date": "2026-02-05", "close": 5.82, "volume": 19840380.0}, {"date": "2026-02-06", "close": 6.58, "volume": 17880050.0}, {"date": "2026-02-09", "close": 6.79, "volume": 9784798.0}, {"date": "2026-02-10", "close": 6.64, "volume": 7239173.0}, {"date": "2026-02-11", "close": 6.24, "volume": 9172307.0}, {"date": "2026-02-12", "close": 5.87, "volume": 11053150.0}, {"date": "2026-02-13", "close": 6.01, "volume": 8373085.0}, {"date": "2026-02-17", "close": 5.88, "volume": 7341384.0}, {"date": "2026-02-18", "close": 5.96, "volume": 7571340.0}, {"date": "2026-02-19", "close": 5.96, "volume": 6894330.0}, {"date": "2026-02-20", "close": 5.91, "volume": 5924855.0}, {"date": "2026-02-23", "close": 5.6, "volume": 8736077.0}, {"date": "2026-02-24", "close": 5.76, "volume": 7513580.0}, {"date": "2026-02-25", "close": 6.01, "volume": 8426210.0}, {"date": "2026-02-26", "close": 6.01, "volume": 8874471.0}, {"date": "2026-02-27", "close": 5.81, "volume": 7945282.0}, {"date": "2026-03-02", "close": 6.04, "volume": 8405222.0}, {"date": "2026-03-03", "close": 5.96, "volume": 9410691.0}, {"date": "2026-03-04", "close": 6.07, "volume": 30022070.0}, {"date": "2026-03-05", "close": 5.73, "volume": 22684860.0}, {"date": "2026-03-06", "close": 5.45, "volume": 18967000.0}, {"date": "2026-03-09", "close": 5.49, "volume": 12024420.0}, {"date": "2026-03-10", "close": 5.5, "volume": 8383746.0}, {"date": "2026-03-11", "close": 5.48, "volume": 9553670.0}, {"date": "2026-03-12", "close": 5.29, "volume": 11104020.0}, {"date": "2026-03-13", "close": 5.27, "volume": 12774250.0}, {"date": "2026-03-16", "close": 5.31, "volume": 8858196.0}, {"date": "2026-03-17", "close": 5.47, "volume": 8774335.0}, {"date": "2026-03-18", "close": 5.23, "volume": 10550070.0}, {"date": "2026-03-19", "close": 5.27, "volume": 11602830.0}, {"date": "2026-03-20", "close": 5.13, "volume": 10085320.0}, {"date": "2026-03-23", "close": 5.31, "volume": 9676151.0}, {"date": "2026-03-24", "close": 5.13, "volume": 9456748.0}, {"date": "2026-03-25", "close": 5.18, "volume": 12461000.0}, {"date": "2026-03-26", "close": 5.05, "volume": 13030630.0}, {"date": "2026-03-27", "close": 4.82, "volume": 16068410.0}, {"date": "2026-03-30", "close": 4.63, "volume": 13254120.0}, {"date": "2026-03-31", "close": 4.8, "volume": 11490590.0}, {"date": "2026-04-01", "close": 4.74, "volume": 6888348.0}, {"date": "2026-04-02", "close": 4.82, "volume": 10089110.0}, {"date": "2026-04-06", "close": 4.94, "volume": 8628141.0}, {"date": "2026-04-07", "close": 4.94, "volume": 9186228.0}, {"date": "2026-04-08", "close": 5.08, "volume": 11384960.0}, {"date": "2026-04-09", "close": 4.98, "volume": 7687119.0}, {"date": "2026-04-10", "close": 4.93, "volume": 6190908.0}, {"date": "2026-04-13", "close": 5.28, "volume": 7831399.0}, {"date": "2026-04-14", "close": 5.82, "volume": 15441360.0}, {"date": "2026-04-15", "close": 6.47, "volume": 37720790.0}, {"date": "2026-04-16", "close": 6.48, "volume": 20503190.0}, {"date": "2026-04-17", "close": 6.72, "volume": 20201920.0}, {"date": "2026-04-20", "close": 7.01, "volume": 19396770.0}, {"date": "2026-04-21", "close": 7.02, "volume": 41093280.0}, {"date": "2026-04-22", "close": 7.27, "volume": 17777740.0}, {"date": "2026-04-23", "close": 6.91, "volume": 14958110.0}, {"date": "2026-04-24", "close": 6.9, "volume": 10548230.0}, {"date": "2026-04-27", "close": 7.14, "volume": 13081820.0}, {"date": "2026-04-28", "close": 7.1, "volume": 8201116.0}, {"date": "2026-04-29", "close": 6.76, "volume": 16954930.0}, {"date": "2026-04-30", "close": 6.83, "volume": 7918308.0}, {"date": "2026-05-01", "close": 7.03, "volume": 9890026.0}, {"date": "2026-05-04", "close": 7.17, "volume": 12814470.0}, {"date": "2026-05-05", "close": 7.33, "volume": 11508710.0}, {"date": "2026-05-06", "close": 7.32, "volume": 9088162.0}, {"date": "2026-05-07", "close": 7.21, "volume": 8524618.0}, {"date": "2026-05-08", "close": 7.03, "volume": 8139970.0}, {"date": "2026-05-11", "close": 7.07, "volume": 9554329.0}, {"date": "2026-05-12", "close": 7.02, "volume": 7949681.0}, {"date": "2026-05-13", "close": 7.08, "volume": 8954532.0}, {"date": "2026-05-14", "close": 7.3, "volume": 11705170.0}, {"date": "2026-05-15", "close": 7.06, "volume": 14107840.0}, {"date": "2026-05-18", "close": 7.06, "volume": 12762270.0}, {"date": "2026-05-19", "close": 7.0, "volume": 11078690.0}, {"date": "2026-05-20", "close": 6.99, "volume": 10252440.0}, {"date": "2026-05-21", "close": 6.61, "volume": 33988720.0}, {"date": "2026-05-22", "close": 6.18, "volume": 27372800.0}, {"date": "2026-05-26", "close": 6.26, "volume": 13968860.0}, {"date": "2026-05-27", "close": 6.22, "volume": 12784660.0}, {"date": "2026-05-28", "close": 6.33, "volume": 10525840.0}, {"date": "2026-05-29", "close": 6.4, "volume": 16258510.0}, {"date": "2026-06-01", "close": 6.6, "volume": 14351830.0}, {"date": "2026-06-02", "close": 6.21, "volume": 9924642.0}, {"date": "2026-06-03", "close": 5.9, "volume": 18665040.0}, {"date": "2026-06-04", "close": 6.1, "volume": 10572660.0}, {"date": "2026-06-05", "close": 5.6, "volume": 11571340.0}, {"date": "2026-06-08", "close": 5.67, "volume": 11857060.0}, {"date": "2026-06-09", "close": 5.5, "volume": 14417240.0}, {"date": "2026-06-10", "close": 6.12, "volume": 25971430.0}, {"date": "2026-06-11", "close": 6.73, "volume": 22041660.0}, {"date": "2026-06-12", "close": 6.54, "volume": 12636790.0}, {"date": "2026-06-15", "close": 6.86, "volume": 15149670.0}, {"date": "2026-06-16", "close": 6.72, "volume": 8073752.0}, {"date": "2026-06-17", "close": 7.12, "volume": 17936920.0}, {"date": "2026-06-18", "close": 7.08, "volume": 11594610.0}, {"date": "2026-06-22", "close": 6.86, "volume": 7607147.0}, {"date": "2026-06-23", "close": 6.64, "volume": 6794243.0}, {"date": "2026-06-24", "close": 6.71, "volume": 11113280.0}, {"date": "2026-06-25", "close": 6.51, "volume": 10945450.0}, {"date": "2026-06-26", "close": 6.82, "volume": 24090280.0}, {"date": "2026-06-29", "close": 6.75, "volume": 7077009.0}, {"date": "2026-06-30", "close": 6.52, "volume": 7257573.0}, {"date": "2026-07-01", "close": 7.18, "volume": 9959984.0}, {"date": "2026-07-02", "close": 7.17, "volume": 12375050.0}, {"date": "2026-07-06", "close": 7.21, "volume": 6952493.0}, {"date": "2026-07-07", "close": 7.27, "volume": 9044450.0}, {"date": "2026-07-08", "close": 7.24, "volume": 7502998.0}, {"date": "2026-07-09", "close": 7.3, "volume": 7035794.0}, {"date": "2026-07-10", "close": 7.38, "volume": 7720095.0}, {"date": "2026-07-13", "close": 7.28, "volume": 7138326.0}, {"date": "2026-07-14", "close": 7.53, "volume": 10675890.0}, {"date": "2026-07-15", "close": 7.69, "volume": 8414591.0}, {"date": "2026-07-16", "close": 7.52, "volume": 11635460.0}, {"date": "2026-07-17", "close": 7.23, "volume": 10668030.0}, {"date": "2026-07-20", "close": 7.69, "volume": 10461910.0}, {"date": "2026-07-21", "close": 8.15, "volume": 16569290.0}, {"date": "2026-07-22", "close": 8.1, "volume": 8912090.0}, {"date": "2026-07-23", "close": 7.84, "volume": 7316802.0}, {"date": "2026-07-24", "close": 7.49, "volume": 7288176.0}, {"date": "2026-07-27", "close": 7.54, "volume": 7127636.0}, {"date": "2026-07-28", "close": 7.27, "volume": 8735502.0}, {"date": "2026-07-29", "close": 7.01, "volume": 8311412.0}, {"date": "2026-07-30", "close": 7.15, "volume": 6924711.0}, {"date": "2026-07-31", "close": 7.06, "volume": 6074941.0}, {"date": "2026-08-03", "close": 7.26, "volume": 7202991.0}, {"date": "2026-08-04", "close": 7.58, "volume": 8937848.0}, {"date": "2026-08-05", "close": 7.38, "volume": 7277794.0}, {"date": "2026-08-06", "close": 7.22, "volume": 5348976.0}, {"date": "2026-08-07", "close": 7.32, "volume": 6117639.0}, {"date": "2026-08-10", "close": 7.26, "volume": 4936076.0}, {"date": "2026-08-11", "close": 7.57, "volume": 14614180.0}, {"date": "2026-08-12", "close": 7.67, "volume": 10417170.0}, {"date": "2026-08-13", "close": 7.95, "volume": 11221070.0}, {"date": "2026-08-14", "close": 8.04, "volume": 7255212.0}, {"date": "2026-08-17", "close": 8.16, "volume": 11720120.0}, {"date": "2026-08-18", "close": 7.93, "volume": 12598310.0}, {"date": "2026-08-19", "close": 8.64, "volume": 39164510.0}, {"date": "2026-08-20", "close": 8.85, "volume": 50827520.0}, {"date": "2026-08-21", "close": 8.78, "volume": 28226980.0}, {"date": "2026-08-24", "close": 8.53, "volume": 20603790.0}, {"date": "2026-08-25", "close": 8.94, "volume": 24110860.0}, {"date": "2026-08-26", "close": 8.78, "volume": 12801270.0}, {"date": "2026-08-27", "close": 9.57, "volume": 27057830.0}, {"date": "2026-08-28", "close": 9.37, "volume": 17464940.0}, {"date": "2026-08-31", "close": 9.48, "volume": 16456640.0}, {"date": "2026-09-01", "close": 9.13, "volume": 10517820.0}, {"date": "2026-09-02", "close": 9.0, "volume": 10993570.0}, {"date": "2026-09-03", "close": 10.0, "volume": 32701960.0}, {"date": "2026-09-04", "close": 9.74, "volume": 13058830.0}, {"date": "2026-09-08", "close": 9.57, "volume": 11713090.0}, {"date": "2026-09-09", "close": 9.42, "volume": 9754172.0}, {"date": "2026-09-10", "close": 9.3, "volume": 7275866.0}, {"date": "2026-09-11", "close": 9.22, "volume": 11586420.0}, {"date": "2026-09-14", "close": 9.04, "volume": 11405980.0}, {"date": "2026-09-15", "close": 8.66, "volume": 16209350.0}, {"date": "2026-09-16", "close": 7.69, "volume": 29420340.0}, {"date": "2026-09-17", "close": 7.71, "volume": 18024430.0}, {"date": "2026-09-18", "close": 8.25, "volume": 18242640.0}], "refreshing": true}