{"ticker": "DHT", "overview": {"cik": "1331284", "ticker": "DHT", "name": "DHT Holdings, Inc.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001331284-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001331284-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001331284-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001331284-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005774", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000847", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0000950157-26-000813", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000777", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000799", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000764", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000734", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0000950157-26-000711", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0000950157-26-000682", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0000950157-26-000681", "price_sensitive": false}]}, "description": "DHT Holdings, Inc. trades as DHT on the NYSE, classified under Deep Sea Foreign Transportation of Freight (SIC 4412). Privy Trades holds 8 insider filings for the company, from August 2026 to September 2026. Across those, 5 insiders disclosed 7 sales totalling $11.17M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 11169297.43, "net": -11169297.43, "insiders": 5, "first_date": "2026-08-07", "last_date": "2026-09-04"}, "metrics": {"ticker": "DHT", "has_prices": true, "as_of": "2026-07-24", "last": 18.45, "prev_close": 18.41, "change": 0.03999999999999915, "change_pct": 0.0021727322107549783, "session_volume": 1680940.0, "vwap_5": 18.233088257992133, "vwap_20": 17.49549782020429, "vwap_60": 17.848439217960053, "vwap_250": 16.062459027616658, "high_52w": 19.96, "low_52w": 11.64, "avg_volume_20": 3279401.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001331284-26-000019", "src": "INSIDERS", "ticker": "DHT", "cik": "1331284", "company": "DHT Holdings, Inc.", "company_raw": "DHT Holdings, Inc.", "who": "Jon Stephen Eglin", "who_key": "Eglin Jon Stephen", "role": "Chartering & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 525000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Insider sells $525K of DHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1991858/000133128426000019/0001331284-26-000019-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001331284-26-000018", "src": "INSIDERS", "ticker": "DHT", "cik": "1331284", "company": "DHT Holdings, Inc.", "company_raw": "DHT Holdings, Inc.", "who": "Jon Stephen Eglin", "who_key": "Eglin Jon Stephen", "role": "Chartering & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 508750.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Insider sells $509K of DHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1991858/000133128426000018/0001331284-26-000018-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}, {"id": "0001331284-26-000017", "src": "INSIDERS", "ticker": "DHT", "cik": "1331284", "company": "DHT Holdings, Inc.", "company_raw": "DHT Holdings, Inc.", "who": "Sophie Rossini", "who_key": "Rossini Sophie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 661320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director sells $661K of DHT", "source_url": "https://www.sec.gov/Archives/edgar/data/2015212/000133128426000017/0001331284-26-000017-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}, {"id": "0001331284-26-000016", "src": "INSIDERS", "ticker": "DHT", "cik": "1331284", "company": "DHT Holdings, Inc.", "company_raw": "DHT Holdings, Inc.", "who": "Svenn Magne Edvardsen", "who_key": "Edvardsen Svenn Magne", "role": "Technical Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6919032.029999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "A director trims DHT: $6.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1994108/000133128426000016/0001331284-26-000016-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}, {"id": "0001331284-26-000012", "src": "INSIDERS", "ticker": "DHT", "cik": "1331284", "company": "DHT Holdings, Inc.", "company_raw": "DHT Holdings, Inc.", "who": "Laila Cecilie Halvorsen", "who_key": "Halvorsen Laila Cecilie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "$1M sale: The CFO lightens up on DHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1991919/000133128426000012/0001331284-26-000012-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001331284-26-000011", "src": "INSIDERS", "ticker": "DHT", "cik": "1331284", "company": "DHT Holdings, Inc.", "company_raw": "DHT Holdings, Inc.", "who": "Jon Stephen Eglin", "who_key": "Eglin Jon Stephen", "role": "Chartering & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 999499.9999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Insider sells $999K of DHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1991858/000133128426000011/0001331284-26-000011-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "0001331284-26-000007", "src": "INSIDERS", "ticker": "DHT", "cik": "1331284", "company": "DHT Holdings, Inc.", "company_raw": "DHT Holdings, Inc.", "who": "Jeremy Kramer", "who_key": "Kramer Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 555695.3999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Boardroom sells $556K of DHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1990302/000133128426000007/0001331284-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "13DG-0000354204-26-000777", "src": "13DG", "ticker": "DHT", "cik": "1331284", "company": "DHT Holdings, Inc.", "company_raw": "DHT Holdings, Inc.", "who": "DHT Holdings, Inc.", "who_key": "DHT Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "DHT Holdings, Inc. moves to a 6.2% passive stake in DHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1331284/0000354204-26-000777-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180936}], "recent_buys": [], "institutional": [{"id": "13DG-0000354204-26-000777", "src": "13DG", "ticker": "DHT", "cik": "1331284", "company": "DHT Holdings, Inc.", "company_raw": "DHT Holdings, Inc.", "who": "DHT Holdings, Inc.", "who_key": "DHT Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "DHT Holdings, Inc. moves to a 6.2% passive stake in DHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1331284/0000354204-26-000777-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180936}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Svenn Magne Edvardsen", "who_key": "Edvardsen Svenn Magne", "role": "Technical Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6919032.029999999, "net": -6919032.029999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6919032.029999999, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1994108/000133128426000016/0001331284-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 6919032.029999999, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1994108/000133128426000016/0001331284-26-000016-index.htm"}}, {"who": "Jon Stephen Eglin", "who_key": "Eglin Jon Stephen", "role": "Chartering & Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2033250.0, "net": -2033250.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 525000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991858/000133128426000019/0001331284-26-000019-index.htm"}, {"action": "SELL", "amount": 508750.00000000006, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991858/000133128426000018/0001331284-26-000018-index.htm"}, {"action": "SELL", "amount": 999499.9999999999, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991858/000133128426000011/0001331284-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 525000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991858/000133128426000019/0001331284-26-000019-index.htm"}}, {"who": "Laila Cecilie Halvorsen", "who_key": "Halvorsen Laila Cecilie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1000000.0, "net": -1000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1000000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991919/000133128426000012/0001331284-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1000000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991919/000133128426000012/0001331284-26-000012-index.htm"}}, {"who": "Sophie Rossini", "who_key": "Rossini Sophie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 661320.0, "net": -661320.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 661320.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2015212/000133128426000017/0001331284-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 661320.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2015212/000133128426000017/0001331284-26-000017-index.htm"}}, {"who": "Jeremy Kramer", "who_key": "Kramer Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 555695.3999999999, "net": -555695.3999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 555695.3999999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990302/000133128426000007/0001331284-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 555695.3999999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990302/000133128426000007/0001331284-26-000007-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -555695.3999999999}, {"date": "2026-08-19", "net": -999499.9999999999}, {"date": "2026-08-20", "net": -1000000.0}, {"date": "2026-08-21", "net": -8089102.029999999}, {"date": "2026-09-04", "net": -525000.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001331284-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001331284-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001331284-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001331284-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005774", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000847", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0000950157-26-000813", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000777", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000799", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000764", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000734", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001331284-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0000950157-26-000711", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0000950157-26-000682", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0000950157-26-000681", "price_sensitive": false}], "performance": {"ticker": "DHT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.71, "volume": 1434947.0}, {"date": "2021-07-28", "close": 5.74, "volume": 1081370.0}, {"date": "2021-07-29", "close": 5.79, "volume": 1002975.0}, {"date": "2021-07-30", "close": 5.8, "volume": 1814590.0}, {"date": "2021-08-02", "close": 5.77, "volume": 1202442.0}, {"date": "2021-08-03", "close": 5.72, "volume": 1533308.0}, {"date": "2021-08-04", "close": 5.51, "volume": 1853194.0}, {"date": "2021-08-05", "close": 5.44, "volume": 2061511.0}, {"date": "2021-08-06", "close": 5.48, "volume": 1282810.0}, {"date": "2021-08-09", "close": 5.32, "volume": 2701561.0}, {"date": "2021-08-10", "close": 5.44, "volume": 2552336.0}, {"date": "2021-08-11", "close": 5.77, "volume": 3060484.0}, {"date": "2021-08-12", "close": 5.56, "volume": 2751944.0}, {"date": "2021-08-13", "close": 5.4, "volume": 2093727.0}, {"date": "2021-08-16", "close": 5.42, "volume": 1721501.0}, {"date": "2021-08-17", "close": 5.55, "volume": 2183244.0}, {"date": "2021-08-18", "close": 5.46, "volume": 2486789.0}, {"date": "2021-08-19", "close": 5.37, "volume": 2257299.0}, {"date": "2021-08-20", "close": 5.32, "volume": 1239408.0}, {"date": "2021-08-23", "close": 5.45, "volume": 1617651.0}, {"date": "2021-08-24", "close": 5.44, "volume": 1518664.0}, {"date": "2021-08-25", "close": 5.46, "volume": 2127903.0}, {"date": "2021-08-26", "close": 5.43, "volume": 1352054.0}, {"date": "2021-08-27", "close": 5.49, "volume": 1848041.0}, {"date": "2021-08-30", "close": 5.41, "volume": 870573.0}, {"date": "2021-08-31", "close": 5.53, "volume": 1326478.0}, {"date": "2021-09-01", "close": 5.77, "volume": 2375151.0}, {"date": "2021-09-02", "close": 5.82, "volume": 1684353.0}, {"date": "2021-09-03", "close": 5.83, "volume": 1302680.0}, {"date": "2021-09-07", "close": 5.92, "volume": 2101022.0}, {"date": "2021-09-08", "close": 5.88, "volume": 1444894.0}, {"date": "2021-09-09", "close": 5.96, "volume": 1757813.0}, {"date": "2021-09-10", "close": 5.81, "volume": 1575994.0}, {"date": "2021-09-13", "close": 5.76, "volume": 1960055.0}, {"date": "2021-09-14", "close": 5.61, "volume": 1926569.0}, {"date": "2021-09-15", "close": 5.75, "volume": 1607270.0}, {"date": "2021-09-16", "close": 5.67, "volume": 1972424.0}, {"date": "2021-09-17", "close": 5.8, "volume": 2738195.0}, {"date": "2021-09-20", "close": 5.59, "volume": 2551044.0}, {"date": "2021-09-21", "close": 5.66, "volume": 1682916.0}, {"date": "2021-09-22", "close": 5.81, "volume": 2412475.0}, {"date": "2021-09-23", "close": 5.89, "volume": 1655280.0}, {"date": "2021-09-24", "close": 6.07, "volume": 2846378.0}, {"date": "2021-09-27", "close": 6.27, "volume": 2908537.0}, {"date": "2021-09-28", "close": 6.37, "volume": 3686457.0}, {"date": "2021-09-29", "close": 6.3, "volume": 2253727.0}, {"date": "2021-09-30", "close": 6.53, "volume": 2457366.0}, {"date": "2021-10-01", "close": 6.71, "volume": 2560223.0}, {"date": "2021-10-04", "close": 6.62, "volume": 2301254.0}, {"date": "2021-10-05", "close": 6.64, "volume": 1361718.0}, {"date": "2021-10-06", "close": 6.44, "volume": 1954563.0}, {"date": "2021-10-07", "close": 6.46, "volume": 1691942.0}, {"date": "2021-10-08", "close": 6.43, "volume": 841522.0}, {"date": "2021-10-11", "close": 6.63, "volume": 1866593.0}, {"date": "2021-10-12", "close": 6.45, "volume": 1944704.0}, {"date": "2021-10-13", "close": 6.45, "volume": 1659562.0}, {"date": "2021-10-14", "close": 6.5, "volume": 1957559.0}, {"date": "2021-10-15", "close": 6.66, "volume": 1821348.0}, {"date": "2021-10-18", "close": 6.76, "volume": 1797420.0}, {"date": "2021-10-19", "close": 7.08, "volume": 5701395.0}, {"date": "2021-10-20", "close": 6.89, "volume": 2202974.0}, {"date": "2021-10-21", "close": 6.65, "volume": 1876066.0}, {"date": "2021-10-22", "close": 6.72, "volume": 1176314.0}, {"date": "2021-10-25", "close": 6.77, "volume": 1419234.0}, {"date": "2021-10-26", "close": 6.6, "volume": 1670477.0}, {"date": "2021-10-27", "close": 6.5, "volume": 2986642.0}, {"date": "2021-10-28", "close": 6.55, "volume": 1653611.0}, {"date": "2021-10-29", "close": 6.51, "volume": 1720878.0}, {"date": "2021-11-01", "close": 6.61, "volume": 1596521.0}, {"date": "2021-11-02", "close": 6.4, "volume": 1809933.0}, {"date": "2021-11-03", "close": 6.44, "volume": 2042536.0}, {"date": "2021-11-04", "close": 6.35, "volume": 1878654.0}, {"date": "2021-11-05", "close": 6.27, "volume": 2037754.0}, {"date": "2021-11-08", "close": 6.2, "volume": 1893394.0}, {"date": "2021-11-09", "close": 6.23, "volume": 1273736.0}, {"date": "2021-11-10", "close": 6.19, "volume": 1369193.0}, {"date": "2021-11-11", "close": 6.28, "volume": 1608818.0}, {"date": "2021-11-12", "close": 6.3, "volume": 1261535.0}, {"date": "2021-11-15", "close": 6.08, "volume": 1640641.0}, {"date": "2021-11-16", "close": 5.89, "volume": 1608230.0}, {"date": "2021-11-17", "close": 5.85, "volume": 1544625.0}, {"date": "2021-11-18", "close": 5.75, "volume": 2487874.0}, {"date": "2021-11-19", "close": 5.7, "volume": 2538207.0}, {"date": "2021-11-22", "close": 5.64, "volume": 1461437.0}, {"date": "2021-11-23", "close": 5.55, "volume": 1673131.0}, {"date": "2021-11-24", "close": 5.77, "volume": 1531262.0}, {"date": "2021-11-26", "close": 5.59, "volume": 1659039.0}, {"date": "2021-11-29", "close": 5.5, "volume": 1219864.0}, {"date": "2021-11-30", "close": 5.55, "volume": 2779195.0}, {"date": "2021-12-01", "close": 5.2, "volume": 2699009.0}, {"date": "2021-12-02", "close": 5.32, "volume": 2585897.0}, {"date": "2021-12-03", "close": 5.23, "volume": 1665712.0}, {"date": "2021-12-06", "close": 5.42, "volume": 2064109.0}, {"date": "2021-12-07", "close": 5.62, "volume": 2391784.0}, {"date": "2021-12-08", "close": 5.67, "volume": 1219261.0}, {"date": "2021-12-09", "close": 5.46, "volume": 2291450.0}, {"date": "2021-12-10", "close": 5.48, "volume": 625900.0}, {"date": "2021-12-13", "close": 5.41, "volume": 1271034.0}, {"date": "2021-12-14", "close": 5.34, "volume": 1258643.0}, {"date": "2021-12-15", "close": 5.3, "volume": 1746019.0}, {"date": "2021-12-16", "close": 5.3, "volume": 1122681.0}, {"date": "2021-12-17", "close": 5.25, "volume": 2277513.0}, {"date": "2021-12-20", "close": 5.25, "volume": 1419664.0}, {"date": "2021-12-21", "close": 5.27, "volume": 696010.0}, {"date": "2021-12-22", "close": 5.32, "volume": 1395369.0}, {"date": "2021-12-23", "close": 5.25, "volume": 951914.0}, {"date": "2021-12-27", "close": 5.26, "volume": 1181044.0}, {"date": "2021-12-28", "close": 5.23, "volume": 1245749.0}, {"date": "2021-12-29", "close": 5.11, "volume": 1673564.0}, {"date": "2021-12-30", "close": 5.17, "volume": 1328383.0}, {"date": "2021-12-31", "close": 5.19, "volume": 1169454.0}, {"date": "2022-01-03", "close": 5.38, "volume": 1706695.0}, {"date": "2022-01-04", "close": 5.46, "volume": 2349503.0}, {"date": "2022-01-05", "close": 5.3, "volume": 1612962.0}, {"date": "2022-01-06", "close": 5.26, "volume": 854184.0}, {"date": "2022-01-07", "close": 5.34, "volume": 1206444.0}, {"date": "2022-01-10", "close": 5.37, "volume": 1253490.0}, {"date": "2022-01-11", "close": 5.5, "volume": 2105355.0}, {"date": "2022-01-12", "close": 5.64, "volume": 1666178.0}, {"date": "2022-01-13", "close": 5.57, "volume": 1789568.0}, {"date": "2022-01-14", "close": 5.6, "volume": 982788.0}, {"date": "2022-01-18", "close": 5.33, "volume": 1593870.0}, {"date": "2022-01-19", "close": 5.28, "volume": 1313044.0}, {"date": "2022-01-20", "close": 5.14, "volume": 1200318.0}, {"date": "2022-01-21", "close": 4.93, "volume": 2804342.0}, {"date": "2022-01-24", "close": 4.77, "volume": 5023604.0}, {"date": "2022-01-25", "close": 4.84, "volume": 2422275.0}, {"date": "2022-01-26", "close": 4.88, "volume": 1916858.0}, {"date": "2022-01-27", "close": 4.97, "volume": 1727007.0}, {"date": "2022-01-28", "close": 4.92, "volume": 1314954.0}, {"date": "2022-01-31", "close": 4.88, "volume": 2060595.0}, {"date": "2022-02-01", "close": 5.04, "volume": 2121166.0}, {"date": "2022-02-02", "close": 4.98, "volume": 1666762.0}, {"date": "2022-02-03", "close": 4.88, "volume": 2004707.0}, {"date": "2022-02-04", "close": 4.98, "volume": 1736923.0}, {"date": "2022-02-07", "close": 5.05, "volume": 2176808.0}, {"date": "2022-02-08", "close": 5.45, "volume": 3651522.0}, {"date": "2022-02-09", "close": 5.45, "volume": 1957344.0}, {"date": "2022-02-10", "close": 5.54, "volume": 3955210.0}, {"date": "2022-02-11", "close": 5.68, "volume": 3082044.0}, {"date": "2022-02-14", "close": 5.53, "volume": 2410500.0}, {"date": "2022-02-15", "close": 5.54, "volume": 1154676.0}, {"date": "2022-02-16", "close": 5.66, "volume": 2290608.0}, {"date": "2022-02-17", "close": 5.64, "volume": 2081964.0}, {"date": "2022-02-18", "close": 5.47, "volume": 2273718.0}, {"date": "2022-02-22", "close": 5.64, "volume": 2262778.0}, {"date": "2022-02-23", "close": 5.63, "volume": 1832820.0}, {"date": "2022-02-24", "close": 5.95, "volume": 5239630.0}, {"date": "2022-02-25", "close": 5.95, "volume": 2612539.0}, {"date": "2022-02-28", "close": 6.29, "volume": 4517203.0}, {"date": "2022-03-01", "close": 6.26, "volume": 4696164.0}, {"date": "2022-03-02", "close": 6.17, "volume": 2479732.0}, {"date": "2022-03-03", "close": 6.19, "volume": 3169872.0}, {"date": "2022-03-04", "close": 6.12, "volume": 3504476.0}, {"date": "2022-03-07", "close": 6.19, "volume": 4996577.0}, {"date": "2022-03-08", "close": 6.12, "volume": 2947853.0}, {"date": "2022-03-09", "close": 5.76, "volume": 4477729.0}, {"date": "2022-03-10", "close": 5.9, "volume": 3950306.0}, {"date": "2022-03-11", "close": 5.51, "volume": 2259889.0}, {"date": "2022-03-14", "close": 5.3, "volume": 2195093.0}, {"date": "2022-03-15", "close": 5.35, "volume": 2091049.0}, {"date": "2022-03-16", "close": 5.6, "volume": 2416639.0}, {"date": "2022-03-17", "close": 5.76, "volume": 1887273.0}, {"date": "2022-03-18", "close": 5.8, "volume": 2337997.0}, {"date": "2022-03-21", "close": 5.7, "volume": 2175113.0}, {"date": "2022-03-22", "close": 5.78, "volume": 1873672.0}, {"date": "2022-03-23", "close": 5.62, "volume": 2214291.0}, {"date": "2022-03-24", "close": 5.42, "volume": 3802264.0}, {"date": "2022-03-25", "close": 5.66, "volume": 2037991.0}, {"date": "2022-03-28", "close": 5.48, "volume": 2105616.0}, {"date": "2022-03-29", "close": 5.54, "volume": 2180155.0}, {"date": "2022-03-30", "close": 5.72, "volume": 1933847.0}, {"date": "2022-03-31", "close": 5.8, "volume": 1705505.0}, {"date": "2022-04-01", "close": 5.86, "volume": 3805193.0}, {"date": "2022-04-04", "close": 5.96, "volume": 2607628.0}, {"date": "2022-04-05", "close": 6.0, "volume": 3526100.0}, {"date": "2022-04-06", "close": 6.08, "volume": 3194099.0}, {"date": "2022-04-07", "close": 6.25, "volume": 5004705.0}, {"date": "2022-04-08", "close": 6.6, "volume": 5975248.0}, {"date": "2022-04-11", "close": 6.32, "volume": 2054671.0}, {"date": "2022-04-12", "close": 6.2, "volume": 1751945.0}, {"date": "2022-04-13", "close": 6.25, "volume": 3045630.0}, {"date": "2022-04-14", "close": 6.31, "volume": 1302061.0}, {"date": "2022-04-18", "close": 6.2, "volume": 2004048.0}, {"date": "2022-04-19", "close": 6.15, "volume": 1612321.0}, {"date": "2022-04-20", "close": 6.07, "volume": 2768755.0}, {"date": "2022-04-21", "close": 6.04, "volume": 2053516.0}, {"date": "2022-04-22", "close": 5.89, "volume": 1571047.0}, {"date": "2022-04-25", "close": 5.59, "volume": 2945077.0}, {"date": "2022-04-26", "close": 5.49, "volume": 1994919.0}, {"date": "2022-04-27", "close": 5.68, "volume": 2398070.0}, {"date": "2022-04-28", "close": 5.79, "volume": 2286848.0}, {"date": "2022-04-29", "close": 5.62, "volume": 2131973.0}, {"date": "2022-05-02", "close": 5.58, "volume": 1193147.0}, {"date": "2022-05-03", "close": 5.66, "volume": 2681021.0}, {"date": "2022-05-04", "close": 5.79, "volume": 1982483.0}, {"date": "2022-05-05", "close": 5.7, "volume": 1783816.0}, {"date": "2022-05-06", "close": 5.59, "volume": 3246455.0}, {"date": "2022-05-09", "close": 5.03, "volume": 5780171.0}, {"date": "2022-05-10", "close": 5.48, "volume": 3419161.0}, {"date": "2022-05-11", "close": 5.25, "volume": 2778141.0}, {"date": "2022-05-12", "close": 5.19, "volume": 2814555.0}, {"date": "2022-05-13", "close": 5.45, "volume": 2338020.0}, {"date": "2022-05-16", "close": 5.75, "volume": 2782927.0}, {"date": "2022-05-17", "close": 5.65, "volume": 2575767.0}, {"date": "2022-05-18", "close": 5.72, "volume": 2678839.0}, {"date": "2022-05-19", "close": 5.76, "volume": 2087709.0}, {"date": "2022-05-20", "close": 5.73, "volume": 2628659.0}, {"date": "2022-05-23", "close": 5.89, "volume": 2557819.0}, {"date": "2022-05-24", "close": 5.66, "volume": 2222387.0}, {"date": "2022-05-25", "close": 6.1, "volume": 3685878.0}, {"date": "2022-05-26", "close": 6.03, "volume": 2376171.0}, {"date": "2022-05-27", "close": 6.11, "volume": 1981687.0}, {"date": "2022-05-31", "close": 5.96, "volume": 2546182.0}, {"date": "2022-06-01", "close": 6.13, "volume": 2613246.0}, {"date": "2022-06-02", "close": 6.12, "volume": 2691504.0}, {"date": "2022-06-03", "close": 6.09, "volume": 1760425.0}, {"date": "2022-06-06", "close": 6.08, "volume": 2102778.0}, {"date": "2022-06-07", "close": 6.14, "volume": 2271109.0}, {"date": "2022-06-08", "close": 5.87, "volume": 2094370.0}, {"date": "2022-06-09", "close": 5.71, "volume": 3315833.0}, {"date": "2022-06-10", "close": 5.76, "volume": 2926235.0}, {"date": "2022-06-13", "close": 5.59, "volume": 2961842.0}, {"date": "2022-06-14", "close": 5.67, "volume": 2937160.0}, {"date": "2022-06-15", "close": 5.76, "volume": 2436311.0}, {"date": "2022-06-16", "close": 5.69, "volume": 3160455.0}, {"date": "2022-06-17", "close": 5.35, "volume": 6087114.0}, {"date": "2022-06-21", "close": 5.89, "volume": 3433493.0}, {"date": "2022-06-22", "close": 5.74, "volume": 2629004.0}, {"date": "2022-06-23", "close": 5.89, "volume": 3731087.0}, {"date": "2022-06-24", "close": 6.21, "volume": 5443463.0}, {"date": "2022-06-27", "close": 6.35, "volume": 3119947.0}, {"date": "2022-06-28", "close": 6.38, "volume": 1702355.0}, {"date": "2022-06-29", "close": 6.26, "volume": 1791995.0}, {"date": "2022-06-30", "close": 6.13, "volume": 1929393.0}, {"date": "2022-07-01", "close": 6.08, "volume": 2098890.0}, {"date": "2022-07-05", "close": 6.04, "volume": 2756476.0}, {"date": "2022-07-06", "close": 5.75, "volume": 3654704.0}, {"date": "2022-07-07", "close": 6.02, "volume": 2066669.0}, {"date": "2022-07-08", "close": 6.11, "volume": 1986588.0}, {"date": "2022-07-11", "close": 6.02, "volume": 1204189.0}, {"date": "2022-07-12", "close": 6.09, "volume": 2124575.0}, {"date": "2022-07-13", "close": 6.3, "volume": 1627005.0}, {"date": "2022-07-14", "close": 6.22, "volume": 1755691.0}, {"date": "2022-07-15", "close": 6.4, "volume": 1736780.0}, {"date": "2022-07-18", "close": 6.62, "volume": 1778274.0}, {"date": "2022-07-19", "close": 6.85, "volume": 2271539.0}, {"date": "2022-07-20", "close": 6.82, "volume": 1797651.0}, {"date": "2022-07-21", "close": 6.87, "volume": 1668664.0}, {"date": "2022-07-22", "close": 6.6, "volume": 2384868.0}, {"date": "2022-07-25", "close": 6.8, "volume": 2552101.0}, {"date": "2022-07-26", "close": 6.74, "volume": 2018395.0}, {"date": "2022-07-27", "close": 6.89, "volume": 2461897.0}, {"date": "2022-07-28", "close": 6.78, "volume": 1688559.0}, {"date": "2022-07-29", "close": 6.57, "volume": 2602386.0}, {"date": "2022-08-01", "close": 6.9, "volume": 4721542.0}, {"date": "2022-08-02", "close": 7.07, "volume": 3569042.0}, {"date": "2022-08-03", "close": 7.14, "volume": 2904217.0}, {"date": "2022-08-04", "close": 7.04, "volume": 2522698.0}, {"date": "2022-08-05", "close": 7.2, "volume": 2188012.0}, {"date": "2022-08-08", "close": 7.33, "volume": 1885816.0}, {"date": "2022-08-09", "close": 7.51, "volume": 2581426.0}, {"date": "2022-08-10", "close": 7.4, "volume": 2349773.0}, {"date": "2022-08-11", "close": 7.74, "volume": 4541245.0}, {"date": "2022-08-12", "close": 7.83, "volume": 1693449.0}, {"date": "2022-08-15", "close": 8.03, "volume": 4301404.0}, {"date": "2022-08-16", "close": 7.98, "volume": 2049065.0}, {"date": "2022-08-17", "close": 8.09, "volume": 2804637.0}, {"date": "2022-08-18", "close": 8.0, "volume": 1573709.0}, {"date": "2022-08-19", "close": 7.87, "volume": 1240724.0}, {"date": "2022-08-22", "close": 7.85, "volume": 3037511.0}, {"date": "2022-08-23", "close": 7.76, "volume": 1190896.0}, {"date": "2022-08-24", "close": 7.93, "volume": 1450831.0}, {"date": "2022-08-25", "close": 7.84, "volume": 1348772.0}, {"date": "2022-08-26", "close": 7.74, "volume": 1389500.0}, {"date": "2022-08-29", "close": 7.93, "volume": 1254070.0}, {"date": "2022-08-30", "close": 7.66, "volume": 2690389.0}, {"date": "2022-08-31", "close": 7.81, "volume": 1776409.0}, {"date": "2022-09-01", "close": 7.58, "volume": 1634943.0}, {"date": "2022-09-02", "close": 7.7, "volume": 1166265.0}, {"date": "2022-09-06", "close": 8.09, "volume": 4461922.0}, {"date": "2022-09-07", "close": 7.81, "volume": 1868022.0}, {"date": "2022-09-08", "close": 7.9, "volume": 2156111.0}, {"date": "2022-09-09", "close": 8.49, "volume": 4206663.0}, {"date": "2022-09-12", "close": 8.59, "volume": 2932820.0}, {"date": "2022-09-13", "close": 8.5, "volume": 2645873.0}, {"date": "2022-09-14", "close": 8.84, "volume": 2917006.0}, {"date": "2022-09-15", "close": 8.79, "volume": 2874809.0}, {"date": "2022-09-16", "close": 8.71, "volume": 3270646.0}, {"date": "2022-09-19", "close": 9.26, "volume": 5580543.0}, {"date": "2022-09-20", "close": 9.19, "volume": 3163257.0}, {"date": "2022-09-21", "close": 8.86, "volume": 2438621.0}, {"date": "2022-09-22", "close": 8.78, "volume": 2431501.0}, {"date": "2022-09-23", "close": 8.36, "volume": 2989454.0}, {"date": "2022-09-26", "close": 8.29, "volume": 3104112.0}, {"date": "2022-09-27", "close": 8.21, "volume": 2791929.0}, {"date": "2022-09-28", "close": 8.13, "volume": 4166610.0}, {"date": "2022-09-29", "close": 7.54, "volume": 3424610.0}, {"date": "2022-09-30", "close": 7.56, "volume": 2266381.0}, {"date": "2022-10-03", "close": 7.54, "volume": 2535115.0}, {"date": "2022-10-04", "close": 7.41, "volume": 5722638.0}, {"date": "2022-10-05", "close": 7.31, "volume": 4535605.0}, {"date": "2022-10-06", "close": 7.39, "volume": 2540798.0}, {"date": "2022-10-07", "close": 7.53, "volume": 2719008.0}, {"date": "2022-10-10", "close": 7.44, "volume": 1798329.0}, {"date": "2022-10-11", "close": 7.38, "volume": 1852041.0}, {"date": "2022-10-12", "close": 7.59, "volume": 1872058.0}, {"date": "2022-10-13", "close": 7.74, "volume": 2029207.0}, {"date": "2022-10-14", "close": 8.02, "volume": 2391154.0}, {"date": "2022-10-17", "close": 8.27, "volume": 3276762.0}, {"date": "2022-10-18", "close": 8.5, "volume": 2504456.0}, {"date": "2022-10-19", "close": 8.68, "volume": 3815417.0}, {"date": "2022-10-20", "close": 8.69, "volume": 2447861.0}, {"date": "2022-10-21", "close": 8.76, "volume": 1892524.0}, {"date": "2022-10-24", "close": 8.87, "volume": 3059561.0}, {"date": "2022-10-25", "close": 8.89, "volume": 1980654.0}, {"date": "2022-10-26", "close": 8.96, "volume": 1896207.0}, {"date": "2022-10-27", "close": 8.81, "volume": 1735292.0}, {"date": "2022-10-28", "close": 8.86, "volume": 1827262.0}, {"date": "2022-10-31", "close": 8.91, "volume": 1332772.0}, {"date": "2022-11-01", "close": 9.11, "volume": 1982962.0}, {"date": "2022-11-02", "close": 9.06, "volume": 1570197.0}, {"date": "2022-11-03", "close": 9.22, "volume": 1513418.0}, {"date": "2022-11-04", "close": 9.45, "volume": 2077642.0}, {"date": "2022-11-07", "close": 9.31, "volume": 2289232.0}, {"date": "2022-11-08", "close": 9.88, "volume": 6166037.0}, {"date": "2022-11-09", "close": 9.52, "volume": 3959711.0}, {"date": "2022-11-10", "close": 9.68, "volume": 2379347.0}, {"date": "2022-11-11", "close": 9.59, "volume": 2035219.0}, {"date": "2022-11-14", "close": 9.67, "volume": 1955607.0}, {"date": "2022-11-15", "close": 10.11, "volume": 2509212.0}, {"date": "2022-11-16", "close": 9.94, "volume": 1635620.0}, {"date": "2022-11-17", "close": 10.35, "volume": 2836685.0}, {"date": "2022-11-18", "close": 10.46, "volume": 2832061.0}, {"date": "2022-11-21", "close": 10.58, "volume": 2534428.0}, {"date": "2022-11-22", "close": 10.25, "volume": 2458286.0}, {"date": "2022-11-23", "close": 10.14, "volume": 2854097.0}, {"date": "2022-11-25", "close": 10.24, "volume": 1114759.0}, {"date": "2022-11-28", "close": 9.72, "volume": 2620325.0}, {"date": "2022-11-29", "close": 9.87, "volume": 2170444.0}, {"date": "2022-11-30", "close": 10.13, "volume": 2667684.0}, {"date": "2022-12-01", "close": 9.77, "volume": 2072309.0}, {"date": "2022-12-02", "close": 10.22, "volume": 2695959.0}, {"date": "2022-12-05", "close": 9.83, "volume": 2693224.0}, {"date": "2022-12-06", "close": 9.52, "volume": 2373824.0}, {"date": "2022-12-07", "close": 8.85, "volume": 4088613.0}, {"date": "2022-12-08", "close": 9.3, "volume": 3589146.0}, {"date": "2022-12-09", "close": 9.18, "volume": 1783237.0}, {"date": "2022-12-12", "close": 9.73, "volume": 3142029.0}, {"date": "2022-12-13", "close": 9.58, "volume": 1571559.0}, {"date": "2022-12-14", "close": 9.44, "volume": 1090853.0}, {"date": "2022-12-15", "close": 9.55, "volume": 1737512.0}, {"date": "2022-12-16", "close": 9.43, "volume": 1767551.0}, {"date": "2022-12-19", "close": 9.05, "volume": 1895920.0}, {"date": "2022-12-20", "close": 9.21, "volume": 4798817.0}, {"date": "2022-12-21", "close": 9.07, "volume": 1230533.0}, {"date": "2022-12-22", "close": 8.95, "volume": 1091852.0}, {"date": "2022-12-23", "close": 9.01, "volume": 1107835.0}, {"date": "2022-12-27", "close": 9.03, "volume": 953677.0}, {"date": "2022-12-28", "close": 8.81, "volume": 1036815.0}, {"date": "2022-12-29", "close": 8.84, "volume": 1517669.0}, {"date": "2022-12-30", "close": 8.88, "volume": 994685.0}, {"date": "2023-01-03", "close": 8.45, "volume": 3719698.0}, {"date": "2023-01-04", "close": 8.25, "volume": 3204830.0}, {"date": "2023-01-05", "close": 8.3, "volume": 1655697.0}, {"date": "2023-01-06", "close": 8.49, "volume": 1527509.0}, {"date": "2023-01-09", "close": 8.3, "volume": 1699793.0}, {"date": "2023-01-10", "close": 8.8, "volume": 5261298.0}, {"date": "2023-01-11", "close": 8.56, "volume": 4276765.0}, {"date": "2023-01-12", "close": 8.68, "volume": 3417367.0}, {"date": "2023-01-13", "close": 8.72, "volume": 2191669.0}, {"date": "2023-01-17", "close": 8.87, "volume": 3794809.0}, {"date": "2023-01-18", "close": 8.64, "volume": 2074197.0}, {"date": "2023-01-19", "close": 8.55, "volume": 1420259.0}, {"date": "2023-01-20", "close": 8.55, "volume": 1286577.0}, {"date": "2023-01-23", "close": 8.26, "volume": 2558408.0}, {"date": "2023-01-24", "close": 8.21, "volume": 1252773.0}, {"date": "2023-01-25", "close": 8.22, "volume": 1210475.0}, {"date": "2023-01-26", "close": 8.21, "volume": 1159268.0}, {"date": "2023-01-27", "close": 8.45, "volume": 1379022.0}, {"date": "2023-01-30", "close": 8.42, "volume": 1330894.0}, {"date": "2023-01-31", "close": 8.57, "volume": 1719689.0}, {"date": "2023-02-01", "close": 8.6, "volume": 1994241.0}, {"date": "2023-02-02", "close": 8.59, "volume": 2454626.0}, {"date": "2023-02-03", "close": 8.47, "volume": 2374002.0}, {"date": "2023-02-06", "close": 8.64, "volume": 3501621.0}, {"date": "2023-02-07", "close": 9.02, "volume": 3927778.0}, {"date": "2023-02-08", "close": 9.12, "volume": 4042032.0}, {"date": "2023-02-09", "close": 10.39, "volume": 7483205.0}, {"date": "2023-02-10", "close": 10.38, "volume": 3094546.0}, {"date": "2023-02-13", "close": 11.18, "volume": 5619425.0}, {"date": "2023-02-14", "close": 11.31, "volume": 4869865.0}, {"date": "2023-02-15", "close": 11.38, "volume": 3555424.0}, {"date": "2023-02-16", "close": 11.08, "volume": 3338836.0}, {"date": "2023-02-17", "close": 10.96, "volume": 1748587.0}, {"date": "2023-02-21", "close": 10.92, "volume": 2159686.0}, {"date": "2023-02-22", "close": 10.83, "volume": 2350160.0}, {"date": "2023-02-23", "close": 11.25, "volume": 2028607.0}, {"date": "2023-02-24", "close": 11.46, "volume": 3310446.0}, {"date": "2023-02-27", "close": 11.52, "volume": 2253915.0}, {"date": "2023-02-28", "close": 11.57, "volume": 2344345.0}, {"date": "2023-03-01", "close": 11.54, "volume": 1647769.0}, {"date": "2023-03-02", "close": 11.64, "volume": 1680643.0}, {"date": "2023-03-03", "close": 12.05, "volume": 2101554.0}, {"date": "2023-03-06", "close": 11.79, "volume": 1564399.0}, {"date": "2023-03-07", "close": 11.85, "volume": 997429.0}, {"date": "2023-03-08", "close": 11.79, "volume": 2439961.0}, {"date": "2023-03-09", "close": 11.66, "volume": 1909150.0}, {"date": "2023-03-10", "close": 11.52, "volume": 1921176.0}, {"date": "2023-03-13", "close": 11.2, "volume": 2204907.0}, {"date": "2023-03-14", "close": 11.47, "volume": 1909144.0}, {"date": "2023-03-15", "close": 10.9, "volume": 2564904.0}, {"date": "2023-03-16", "close": 10.56, "volume": 2600686.0}, {"date": "2023-03-17", "close": 10.32, "volume": 3430658.0}, {"date": "2023-03-20", "close": 10.78, "volume": 2667089.0}, {"date": "2023-03-21", "close": 11.29, "volume": 2425900.0}, {"date": "2023-03-22", "close": 11.14, "volume": 2495265.0}, {"date": "2023-03-23", "close": 10.9, "volume": 2122486.0}, {"date": "2023-03-24", "close": 10.71, "volume": 1659017.0}, {"date": "2023-03-27", "close": 10.89, "volume": 1295298.0}, {"date": "2023-03-28", "close": 10.88, "volume": 1103424.0}, {"date": "2023-03-29", "close": 10.74, "volume": 1172742.0}, {"date": "2023-03-30", "close": 10.56, "volume": 1147012.0}, {"date": "2023-03-31", "close": 10.81, "volume": 3150799.0}, {"date": "2023-04-03", "close": 9.6, "volume": 6603685.0}, {"date": "2023-04-04", "close": 9.44, "volume": 3107501.0}, {"date": "2023-04-05", "close": 9.68, "volume": 1929028.0}, {"date": "2023-04-06", "close": 9.43, "volume": 1054176.0}, {"date": "2023-04-10", "close": 9.46, "volume": 1404031.0}, {"date": "2023-04-11", "close": 9.52, "volume": 1877726.0}, {"date": "2023-04-12", "close": 9.54, "volume": 2271591.0}, {"date": "2023-04-13", "close": 9.63, "volume": 2527477.0}, {"date": "2023-04-14", "close": 10.07, "volume": 1766165.0}, {"date": "2023-04-17", "close": 10.48, "volume": 2110071.0}, {"date": "2023-04-18", "close": 10.61, "volume": 1131194.0}, {"date": "2023-04-19", "close": 10.28, "volume": 1379244.0}, {"date": "2023-04-20", "close": 9.79, "volume": 2468245.0}, {"date": "2023-04-21", "close": 9.65, "volume": 1964455.0}, {"date": "2023-04-24", "close": 10.25, "volume": 3361934.0}, {"date": "2023-04-25", "close": 9.8, "volume": 2846792.0}, {"date": "2023-04-26", "close": 9.41, "volume": 2348244.0}, {"date": "2023-04-27", "close": 9.55, "volume": 2168693.0}, {"date": "2023-04-28", "close": 9.49, "volume": 2506714.0}, {"date": "2023-05-01", "close": 9.5, "volume": 1446157.0}, {"date": "2023-05-02", "close": 9.22, "volume": 1515858.0}, {"date": "2023-05-03", "close": 9.03, "volume": 2070287.0}, {"date": "2023-05-04", "close": 8.26, "volume": 6661535.0}, {"date": "2023-05-05", "close": 8.45, "volume": 3308104.0}, {"date": "2023-05-08", "close": 8.19, "volume": 3531081.0}, {"date": "2023-05-09", "close": 8.28, "volume": 2304145.0}, {"date": "2023-05-10", "close": 8.41, "volume": 5149910.0}, {"date": "2023-05-11", "close": 8.56, "volume": 2492049.0}, {"date": "2023-05-12", "close": 8.35, "volume": 1350580.0}, {"date": "2023-05-15", "close": 8.27, "volume": 2475438.0}, {"date": "2023-05-16", "close": 8.24, "volume": 1859812.0}, {"date": "2023-05-17", "close": 8.14, "volume": 1990237.0}, {"date": "2023-05-18", "close": 7.91, "volume": 3665178.0}, {"date": "2023-05-19", "close": 8.15, "volume": 3153958.0}, {"date": "2023-05-22", "close": 8.19, "volume": 1789381.0}, {"date": "2023-05-23", "close": 8.02, "volume": 1449834.0}, {"date": "2023-05-24", "close": 8.0, "volume": 1347135.0}, {"date": "2023-05-25", "close": 8.03, "volume": 2593924.0}, {"date": "2023-05-26", "close": 8.22, "volume": 3081708.0}, {"date": "2023-05-30", "close": 8.02, "volume": 2655385.0}, {"date": "2023-05-31", "close": 7.69, "volume": 2526081.0}, {"date": "2023-06-01", "close": 8.04, "volume": 3017110.0}, {"date": "2023-06-02", "close": 8.11, "volume": 2301142.0}, {"date": "2023-06-05", "close": 7.68, "volume": 2645399.0}, {"date": "2023-06-06", "close": 7.82, "volume": 2271244.0}, {"date": "2023-06-07", "close": 7.85, "volume": 2282523.0}, {"date": "2023-06-08", "close": 8.0, "volume": 3973172.0}, {"date": "2023-06-09", "close": 8.13, "volume": 2602516.0}, {"date": "2023-06-12", "close": 8.28, "volume": 2214555.0}, {"date": "2023-06-13", "close": 8.51, "volume": 4067797.0}, {"date": "2023-06-14", "close": 8.86, "volume": 3441275.0}, {"date": "2023-06-15", "close": 8.86, "volume": 2959488.0}, {"date": "2023-06-16", "close": 8.74, "volume": 2987548.0}, {"date": "2023-06-20", "close": 8.72, "volume": 2781136.0}, {"date": "2023-06-21", "close": 8.68, "volume": 1842567.0}, {"date": "2023-06-22", "close": 8.45, "volume": 1650909.0}, {"date": "2023-06-23", "close": 8.35, "volume": 2187825.0}, {"date": "2023-06-26", "close": 8.07, "volume": 1770936.0}, {"date": "2023-06-27", "close": 8.0, "volume": 1681050.0}, {"date": "2023-06-28", "close": 8.33, "volume": 4422082.0}, {"date": "2023-06-29", "close": 8.38, "volume": 2447133.0}, {"date": "2023-06-30", "close": 8.53, "volume": 1226298.0}, {"date": "2023-07-03", "close": 8.46, "volume": 977893.0}, {"date": "2023-07-05", "close": 8.63, "volume": 2833879.0}, {"date": "2023-07-06", "close": 8.44, "volume": 1815446.0}, {"date": "2023-07-07", "close": 8.65, "volume": 2058517.0}, {"date": "2023-07-10", "close": 8.53, "volume": 1450816.0}, {"date": "2023-07-11", "close": 8.88, "volume": 2420915.0}, {"date": "2023-07-12", "close": 8.82, "volume": 1936681.0}, {"date": "2023-07-13", "close": 8.89, "volume": 2236403.0}, {"date": "2023-07-14", "close": 8.65, "volume": 1974725.0}, {"date": "2023-07-17", "close": 8.8, "volume": 1498117.0}, {"date": "2023-07-18", "close": 8.79, "volume": 1808655.0}, {"date": "2023-07-19", "close": 8.83, "volume": 1363566.0}, {"date": "2023-07-20", "close": 8.75, "volume": 1748816.0}, {"date": "2023-07-21", "close": 8.74, "volume": 1292951.0}, {"date": "2023-07-24", "close": 9.03, "volume": 1683868.0}, {"date": "2023-07-25", "close": 9.33, "volume": 3166504.0}, {"date": "2023-07-26", "close": 9.4, "volume": 1741101.0}, {"date": "2023-07-27", "close": 9.32, "volume": 1427915.0}, {"date": "2023-07-28", "close": 9.65, "volume": 1331599.0}, {"date": "2023-07-31", "close": 9.85, "volume": 2453269.0}, {"date": "2023-08-01", "close": 9.78, "volume": 1192024.0}, {"date": "2023-08-02", "close": 9.64, "volume": 1953009.0}, {"date": "2023-08-03", "close": 9.92, "volume": 2426784.0}, {"date": "2023-08-04", "close": 9.85, "volume": 1609910.0}, {"date": "2023-08-07", "close": 9.82, "volume": 1508128.0}, {"date": "2023-08-08", "close": 9.8, "volume": 2989278.0}, {"date": "2023-08-09", "close": 9.74, "volume": 3736407.0}, {"date": "2023-08-10", "close": 9.71, "volume": 2668054.0}, {"date": "2023-08-11", "close": 9.58, "volume": 1807436.0}, {"date": "2023-08-14", "close": 9.64, "volume": 1688367.0}, {"date": "2023-08-15", "close": 9.62, "volume": 3241265.0}, {"date": "2023-08-16", "close": 9.93, "volume": 5253477.0}, {"date": "2023-08-17", "close": 10.02, "volume": 2290736.0}, {"date": "2023-08-18", "close": 10.03, "volume": 2358429.0}, {"date": "2023-08-21", "close": 10.09, "volume": 2368882.0}, {"date": "2023-08-22", "close": 9.7, "volume": 2578612.0}, {"date": "2023-08-23", "close": 9.59, "volume": 2484223.0}, {"date": "2023-08-24", "close": 9.65, "volume": 2341355.0}, {"date": "2023-08-25", "close": 9.57, "volume": 2325404.0}, {"date": "2023-08-28", "close": 9.45, "volume": 1932280.0}, {"date": "2023-08-29", "close": 9.5, "volume": 1570962.0}, {"date": "2023-08-30", "close": 9.32, "volume": 3027618.0}, {"date": "2023-08-31", "close": 9.25, "volume": 3533349.0}, {"date": "2023-09-01", "close": 9.16, "volume": 2184531.0}, {"date": "2023-09-05", "close": 8.86, "volume": 4047025.0}, {"date": "2023-09-06", "close": 8.81, "volume": 4363475.0}, {"date": "2023-09-07", "close": 8.7, "volume": 2286564.0}, {"date": "2023-09-08", "close": 9.04, "volume": 2216412.0}, {"date": "2023-09-11", "close": 8.82, "volume": 1694878.0}, {"date": "2023-09-12", "close": 8.85, "volume": 2304250.0}, {"date": "2023-09-13", "close": 8.73, "volume": 2686490.0}, {"date": "2023-09-14", "close": 8.84, "volume": 1706979.0}, {"date": "2023-09-15", "close": 9.0, "volume": 2134398.0}, {"date": "2023-09-18", "close": 9.45, "volume": 2585236.0}, {"date": "2023-09-19", "close": 9.5, "volume": 2857817.0}, {"date": "2023-09-20", "close": 9.71, "volume": 2655757.0}, {"date": "2023-09-21", "close": 9.94, "volume": 3417522.0}, {"date": "2023-09-22", "close": 10.0, "volume": 2284665.0}, {"date": "2023-09-25", "close": 10.11, "volume": 2610757.0}, {"date": "2023-09-26", "close": 10.01, "volume": 2652319.0}, {"date": "2023-09-27", "close": 9.98, "volume": 1453926.0}, {"date": "2023-09-28", "close": 10.07, "volume": 3020663.0}, {"date": "2023-09-29", "close": 10.3, "volume": 2846968.0}, {"date": "2023-10-02", "close": 9.78, "volume": 2601878.0}, {"date": "2023-10-03", "close": 9.84, "volume": 3006103.0}, {"date": "2023-10-04", "close": 9.51, "volume": 2465889.0}, {"date": "2023-10-05", "close": 9.63, "volume": 2934251.0}, {"date": "2023-10-06", "close": 9.71, "volume": 1738762.0}, {"date": "2023-10-09", "close": 10.08, "volume": 3684211.0}, {"date": "2023-10-10", "close": 10.19, "volume": 3682816.0}, {"date": "2023-10-11", "close": 10.13, "volume": 5386209.0}, {"date": "2023-10-12", "close": 10.37, "volume": 3846937.0}, {"date": "2023-10-13", "close": 10.7, "volume": 4942316.0}, {"date": "2023-10-16", "close": 10.84, "volume": 2633207.0}, {"date": "2023-10-17", "close": 11.08, "volume": 3791046.0}, {"date": "2023-10-18", "close": 10.96, "volume": 2557977.0}, {"date": "2023-10-19", "close": 10.66, "volume": 4228534.0}, {"date": "2023-10-20", "close": 10.48, "volume": 2052365.0}, {"date": "2023-10-23", "close": 10.57, "volume": 1408570.0}, {"date": "2023-10-24", "close": 10.89, "volume": 5723111.0}, {"date": "2023-10-25", "close": 10.73, "volume": 3448077.0}, {"date": "2023-10-26", "close": 10.66, "volume": 2217067.0}, {"date": "2023-10-27", "close": 11.09, "volume": 4184159.0}, {"date": "2023-10-30", "close": 11.07, "volume": 2951567.0}, {"date": "2023-10-31", "close": 11.12, "volume": 2299519.0}, {"date": "2023-11-01", "close": 11.44, "volume": 1767390.0}, {"date": "2023-11-02", "close": 11.26, "volume": 2694428.0}, {"date": "2023-11-03", "close": 11.28, "volume": 1835912.0}, {"date": "2023-11-06", "close": 11.23, "volume": 2338573.0}, {"date": "2023-11-07", "close": 10.49, "volume": 6714820.0}, {"date": "2023-11-08", "close": 10.2, "volume": 3420381.0}, {"date": "2023-11-09", "close": 10.1, "volume": 2090491.0}, {"date": "2023-11-10", "close": 10.11, "volume": 1470281.0}, {"date": "2023-11-13", "close": 10.26, "volume": 1856929.0}, {"date": "2023-11-14", "close": 10.44, "volume": 2361247.0}, {"date": "2023-11-15", "close": 10.33, "volume": 2579479.0}, {"date": "2023-11-16", "close": 10.16, "volume": 2575143.0}, {"date": "2023-11-17", "close": 10.36, "volume": 1593754.0}, {"date": "2023-11-20", "close": 10.21, "volume": 1378319.0}, {"date": "2023-11-21", "close": 10.12, "volume": 2556845.0}, {"date": "2023-11-22", "close": 10.25, "volume": 1101618.0}, {"date": "2023-11-24", "close": 10.43, "volume": 993000.0}, {"date": "2023-11-27", "close": 10.2, "volume": 1309966.0}, {"date": "2023-11-28", "close": 9.96, "volume": 2119457.0}, {"date": "2023-11-29", "close": 9.7, "volume": 3355428.0}, {"date": "2023-11-30", "close": 9.96, "volume": 3867243.0}, {"date": "2023-12-01", "close": 10.24, "volume": 2045583.0}, {"date": "2023-12-04", "close": 10.14, "volume": 1944016.0}, {"date": "2023-12-05", "close": 9.91, "volume": 1858854.0}, {"date": "2023-12-06", "close": 9.92, "volume": 1962462.0}, {"date": "2023-12-07", "close": 9.79, "volume": 1742947.0}, {"date": "2023-12-08", "close": 9.79, "volume": 1575077.0}, {"date": "2023-12-11", "close": 9.63, "volume": 1521585.0}, {"date": "2023-12-12", "close": 9.47, "volume": 2144570.0}, {"date": "2023-12-13", "close": 9.58, "volume": 2808663.0}, {"date": "2023-12-14", "close": 9.53, "volume": 2827153.0}, {"date": "2023-12-15", "close": 10.11, "volume": 5794779.0}, {"date": "2023-12-18", "close": 10.25, "volume": 2525710.0}, {"date": "2023-12-19", "close": 10.42, "volume": 1979980.0}, {"date": "2023-12-20", "close": 10.18, "volume": 2546164.0}, {"date": "2023-12-21", "close": 10.32, "volume": 1343397.0}, {"date": "2023-12-22", "close": 10.49, "volume": 1534422.0}, {"date": "2023-12-26", "close": 10.16, "volume": 1672523.0}, {"date": "2023-12-27", "close": 10.01, "volume": 1303503.0}, {"date": "2023-12-28", "close": 9.84, "volume": 1909153.0}, {"date": "2023-12-29", "close": 9.81, "volume": 1153104.0}, {"date": "2024-01-02", "close": 10.01, "volume": 2299612.0}, {"date": "2024-01-03", "close": 10.28, "volume": 2470176.0}, {"date": "2024-01-04", "close": 10.31, "volume": 2863042.0}, {"date": "2024-01-05", "close": 10.94, "volume": 4396897.0}, {"date": "2024-01-08", "close": 10.67, "volume": 3489556.0}, {"date": "2024-01-09", "close": 10.69, "volume": 1984880.0}, {"date": "2024-01-10", "close": 10.59, "volume": 1629291.0}, {"date": "2024-01-11", "close": 10.71, "volume": 2885480.0}, {"date": "2024-01-12", "close": 10.96, "volume": 3965149.0}, {"date": "2024-01-16", "close": 11.02, "volume": 2362508.0}, {"date": "2024-01-17", "close": 11.06, "volume": 1518089.0}, {"date": "2024-01-18", "close": 11.01, "volume": 1367155.0}, {"date": "2024-01-19", "close": 10.98, "volume": 1870725.0}, {"date": "2024-01-22", "close": 10.85, "volume": 1627046.0}, {"date": "2024-01-23", "close": 10.78, "volume": 1758106.0}, {"date": "2024-01-24", "close": 11.02, "volume": 1731742.0}, {"date": "2024-01-25", "close": 10.8, "volume": 1808823.0}, {"date": "2024-01-26", "close": 11.16, "volume": 1819605.0}, {"date": "2024-01-29", "close": 10.98, "volume": 2187679.0}, {"date": "2024-01-30", "close": 11.22, "volume": 1600890.0}, {"date": "2024-01-31", "close": 11.12, "volume": 2139893.0}, {"date": "2024-02-01", "close": 10.84, "volume": 2709726.0}, {"date": "2024-02-02", "close": 10.58, "volume": 1853242.0}, {"date": "2024-02-05", "close": 10.5, "volume": 1571192.0}, {"date": "2024-02-06", "close": 10.51, "volume": 2166902.0}, {"date": "2024-02-07", "close": 11.0, "volume": 4257348.0}, {"date": "2024-02-08", "close": 10.99, "volume": 2046770.0}, {"date": "2024-02-09", "close": 11.05, "volume": 1820965.0}, {"date": "2024-02-12", "close": 11.37, "volume": 2035304.0}, {"date": "2024-02-13", "close": 11.3, "volume": 2440712.0}, {"date": "2024-02-14", "close": 11.3, "volume": 1641492.0}, {"date": "2024-02-15", "close": 11.68, "volume": 2346628.0}, {"date": "2024-02-16", "close": 11.53, "volume": 2623448.0}, {"date": "2024-02-20", "close": 11.03, "volume": 1862605.0}, {"date": "2024-02-21", "close": 10.83, "volume": 1658873.0}, {"date": "2024-02-22", "close": 10.93, "volume": 1855320.0}, {"date": "2024-02-23", "close": 10.75, "volume": 938119.0}, {"date": "2024-02-26", "close": 10.81, "volume": 1586111.0}, {"date": "2024-02-27", "close": 10.69, "volume": 1113411.0}, {"date": "2024-02-28", "close": 10.76, "volume": 1113344.0}, {"date": "2024-02-29", "close": 10.82, "volume": 1749766.0}, {"date": "2024-03-01", "close": 11.01, "volume": 1696434.0}, {"date": "2024-03-04", "close": 10.97, "volume": 2485513.0}, {"date": "2024-03-05", "close": 11.21, "volume": 1985011.0}, {"date": "2024-03-06", "close": 11.11, "volume": 1359575.0}, {"date": "2024-03-07", "close": 11.09, "volume": 835130.0}, {"date": "2024-03-08", "close": 11.1, "volume": 727796.0}, {"date": "2024-03-11", "close": 10.86, "volume": 1574145.0}, {"date": "2024-03-12", "close": 10.82, "volume": 1491946.0}, {"date": "2024-03-13", "close": 10.81, "volume": 1328420.0}, {"date": "2024-03-14", "close": 11.17, "volume": 1550567.0}, {"date": "2024-03-15", "close": 11.22, "volume": 2796435.0}, {"date": "2024-03-18", "close": 11.09, "volume": 1439481.0}, {"date": "2024-03-19", "close": 11.11, "volume": 1660750.0}, {"date": "2024-03-20", "close": 10.93, "volume": 2138411.0}, {"date": "2024-03-21", "close": 11.44, "volume": 3509468.0}, {"date": "2024-03-22", "close": 11.15, "volume": 2064389.0}, {"date": "2024-03-25", "close": 11.37, "volume": 1395103.0}, {"date": "2024-03-26", "close": 11.34, "volume": 1261829.0}, {"date": "2024-03-27", "close": 11.42, "volume": 1330940.0}, {"date": "2024-03-28", "close": 11.5, "volume": 1463412.0}, {"date": "2024-04-01", "close": 11.76, "volume": 2323772.0}, {"date": "2024-04-02", "close": 11.58, "volume": 1251446.0}, {"date": "2024-04-03", "close": 11.88, "volume": 1437212.0}, {"date": "2024-04-04", "close": 11.81, "volume": 1165679.0}, {"date": "2024-04-05", "close": 11.64, "volume": 947498.0}, {"date": "2024-04-08", "close": 11.51, "volume": 796770.0}, {"date": "2024-04-09", "close": 11.37, "volume": 1180409.0}, {"date": "2024-04-10", "close": 11.39, "volume": 1940997.0}, {"date": "2024-04-11", "close": 11.56, "volume": 1271429.0}, {"date": "2024-04-12", "close": 11.37, "volume": 1999771.0}, {"date": "2024-04-15", "close": 11.29, "volume": 812064.0}, {"date": "2024-04-16", "close": 11.25, "volume": 1127079.0}, {"date": "2024-04-17", "close": 11.28, "volume": 1007104.0}, {"date": "2024-04-18", "close": 11.06, "volume": 1042073.0}, {"date": "2024-04-19", "close": 11.26, "volume": 1285983.0}, {"date": "2024-04-22", "close": 11.19, "volume": 999142.0}, {"date": "2024-04-23", "close": 11.33, "volume": 1209259.0}, {"date": "2024-04-24", "close": 11.28, "volume": 1165609.0}, {"date": "2024-04-25", "close": 11.48, "volume": 1020067.0}, {"date": "2024-04-26", "close": 11.51, "volume": 1513040.0}, {"date": "2024-04-29", "close": 11.5, "volume": 997979.0}, {"date": "2024-04-30", "close": 11.42, "volume": 1179075.0}, {"date": "2024-05-01", "close": 11.39, "volume": 1303621.0}, {"date": "2024-05-02", "close": 11.77, "volume": 1467265.0}, {"date": "2024-05-03", "close": 11.63, "volume": 1682479.0}, {"date": "2024-05-06", "close": 11.62, "volume": 2200509.0}, {"date": "2024-05-07", "close": 11.64, "volume": 1228665.0}, {"date": "2024-05-08", "close": 12.06, "volume": 2265409.0}, {"date": "2024-05-09", "close": 12.1, "volume": 2372028.0}, {"date": "2024-05-10", "close": 12.1, "volume": 1624171.0}, {"date": "2024-05-13", "close": 12.15, "volume": 1792776.0}, {"date": "2024-05-14", "close": 12.22, "volume": 1901840.0}, {"date": "2024-05-15", "close": 12.28, "volume": 3440113.0}, {"date": "2024-05-16", "close": 12.64, "volume": 2876271.0}, {"date": "2024-05-17", "close": 12.49, "volume": 1411918.0}, {"date": "2024-05-20", "close": 12.61, "volume": 2143635.0}, {"date": "2024-05-21", "close": 12.71, "volume": 1520480.0}, {"date": "2024-05-22", "close": 12.38, "volume": 1898334.0}, {"date": "2024-05-23", "close": 12.13, "volume": 1526230.0}, {"date": "2024-05-24", "close": 12.21, "volume": 1215969.0}, {"date": "2024-05-28", "close": 12.19, "volume": 1449336.0}, {"date": "2024-05-29", "close": 12.01, "volume": 1611772.0}, {"date": "2024-05-30", "close": 12.21, "volume": 1740562.0}, {"date": "2024-05-31", "close": 12.1, "volume": 1529974.0}, {"date": "2024-06-03", "close": 12.0, "volume": 1622741.0}, {"date": "2024-06-04", "close": 11.68, "volume": 2178230.0}, {"date": "2024-06-05", "close": 11.85, "volume": 1278583.0}, {"date": "2024-06-06", "close": 11.76, "volume": 1209438.0}, {"date": "2024-06-07", "close": 11.58, "volume": 1047988.0}, {"date": "2024-06-10", "close": 11.73, "volume": 880003.0}, {"date": "2024-06-11", "close": 11.57, "volume": 1578794.0}, {"date": "2024-06-12", "close": 11.76, "volume": 1232846.0}, {"date": "2024-06-13", "close": 11.36, "volume": 2013330.0}, {"date": "2024-06-14", "close": 11.21, "volume": 1312054.0}, {"date": "2024-06-17", "close": 11.2, "volume": 1114129.0}, {"date": "2024-06-18", "close": 11.37, "volume": 1188961.0}, {"date": "2024-06-20", "close": 11.64, "volume": 2017603.0}, {"date": "2024-06-21", "close": 11.68, "volume": 1765151.0}, {"date": "2024-06-24", "close": 11.7, "volume": 1238499.0}, {"date": "2024-06-25", "close": 11.67, "volume": 1986302.0}, {"date": "2024-06-26", "close": 11.89, "volume": 3220739.0}, {"date": "2024-06-27", "close": 11.82, "volume": 1195821.0}, {"date": "2024-06-28", "close": 11.57, "volume": 3516097.0}, {"date": "2024-07-01", "close": 11.4, "volume": 1447452.0}, {"date": "2024-07-02", "close": 11.36, "volume": 2166904.0}, {"date": "2024-07-03", "close": 11.4, "volume": 799260.0}, {"date": "2024-07-05", "close": 10.95, "volume": 3466046.0}, {"date": "2024-07-08", "close": 10.77, "volume": 3527766.0}, {"date": "2024-07-09", "close": 10.77, "volume": 2417601.0}, {"date": "2024-07-10", "close": 10.84, "volume": 1807482.0}, {"date": "2024-07-11", "close": 10.84, "volume": 1971730.0}, {"date": "2024-07-12", "close": 10.91, "volume": 1993046.0}, {"date": "2024-07-15", "close": 11.01, "volume": 1247104.0}, {"date": "2024-07-16", "close": 11.09, "volume": 1049406.0}, {"date": "2024-07-17", "close": 11.14, "volume": 1947381.0}, {"date": "2024-07-18", "close": 11.17, "volume": 1937440.0}, {"date": "2024-07-19", "close": 11.24, "volume": 1378359.0}, {"date": "2024-07-22", "close": 12.02, "volume": 2945838.0}, {"date": "2024-07-23", "close": 12.05, "volume": 2198074.0}, {"date": "2024-07-24", "close": 11.6, "volume": 2334440.0}, {"date": "2024-07-25", "close": 11.33, "volume": 1934248.0}, {"date": "2024-07-26", "close": 11.54, "volume": 1545569.0}, {"date": "2024-07-29", "close": 11.7, "volume": 1785878.0}, {"date": "2024-07-30", "close": 11.67, "volume": 3026822.0}, {"date": "2024-07-31", "close": 11.75, "volume": 2060497.0}, {"date": "2024-08-01", "close": 11.54, "volume": 2923572.0}, {"date": "2024-08-02", "close": 11.25, "volume": 3501117.0}, {"date": "2024-08-05", "close": 10.96, "volume": 3348297.0}, {"date": "2024-08-06", "close": 11.1, "volume": 1485101.0}, {"date": "2024-08-07", "close": 10.95, "volume": 1550585.0}, {"date": "2024-08-08", "close": 10.96, "volume": 1707485.0}, {"date": "2024-08-09", "close": 10.92, "volume": 1562374.0}, {"date": "2024-08-12", "close": 11.13, "volume": 1974507.0}, {"date": "2024-08-13", "close": 10.75, "volume": 4495521.0}, {"date": "2024-08-14", "close": 10.91, "volume": 2725011.0}, {"date": "2024-08-15", "close": 11.35, "volume": 3096115.0}, {"date": "2024-08-16", "close": 11.35, "volume": 2394324.0}, {"date": "2024-08-19", "close": 11.3, "volume": 2222165.0}, {"date": "2024-08-20", "close": 11.11, "volume": 1577400.0}, {"date": "2024-08-21", "close": 11.08, "volume": 2057752.0}, {"date": "2024-08-22", "close": 10.84, "volume": 1905323.0}, {"date": "2024-08-23", "close": 10.67, "volume": 1761370.0}, {"date": "2024-08-26", "close": 10.77, "volume": 1753609.0}, {"date": "2024-08-27", "close": 10.76, "volume": 1062435.0}, {"date": "2024-08-28", "close": 10.55, "volume": 1448957.0}, {"date": "2024-08-29", "close": 10.64, "volume": 1472524.0}, {"date": "2024-08-30", "close": 10.83, "volume": 2265627.0}, {"date": "2024-09-03", "close": 10.43, "volume": 1507374.0}, {"date": "2024-09-04", "close": 10.34, "volume": 1302165.0}, {"date": "2024-09-05", "close": 10.43, "volume": 2849340.0}, {"date": "2024-09-06", "close": 10.51, "volume": 2470999.0}, {"date": "2024-09-09", "close": 10.31, "volume": 2080744.0}, {"date": "2024-09-10", "close": 10.25, "volume": 2575688.0}, {"date": "2024-09-11", "close": 10.63, "volume": 2218239.0}, {"date": "2024-09-12", "close": 10.93, "volume": 3583278.0}, {"date": "2024-09-13", "close": 10.95, "volume": 2043543.0}, {"date": "2024-09-16", "close": 11.17, "volume": 1352326.0}, {"date": "2024-09-17", "close": 11.19, "volume": 1686293.0}, {"date": "2024-09-18", "close": 11.21, "volume": 1821077.0}, {"date": "2024-09-19", "close": 11.31, "volume": 1549071.0}, {"date": "2024-09-20", "close": 10.79, "volume": 3795558.0}, {"date": "2024-09-23", "close": 10.75, "volume": 992671.0}, {"date": "2024-09-24", "close": 10.97, "volume": 1804436.0}, {"date": "2024-09-25", "close": 10.55, "volume": 1674031.0}, {"date": "2024-09-26", "close": 11.07, "volume": 2328181.0}, {"date": "2024-09-27", "close": 11.07, "volume": 1142753.0}, {"date": "2024-09-30", "close": 11.03, "volume": 1007338.0}, {"date": "2024-10-01", "close": 11.22, "volume": 2191594.0}, {"date": "2024-10-02", "close": 11.48, "volume": 1614165.0}, {"date": "2024-10-03", "close": 12.04, "volume": 2822909.0}, {"date": "2024-10-04", "close": 11.9, "volume": 1727563.0}, {"date": "2024-10-07", "close": 12.06, "volume": 1286822.0}, {"date": "2024-10-08", "close": 11.9, "volume": 2550620.0}, {"date": "2024-10-09", "close": 11.59, "volume": 1172177.0}, {"date": "2024-10-10", "close": 11.79, "volume": 1014364.0}, {"date": "2024-10-11", "close": 11.72, "volume": 1844388.0}, {"date": "2024-10-14", "close": 11.34, "volume": 884207.0}, {"date": "2024-10-15", "close": 11.03, "volume": 1459841.0}, {"date": "2024-10-16", "close": 11.2, "volume": 1168314.0}, {"date": "2024-10-17", "close": 11.33, "volume": 1240048.0}, {"date": "2024-10-18", "close": 11.39, "volume": 848742.0}, {"date": "2024-10-21", "close": 11.18, "volume": 827042.0}, {"date": "2024-10-22", "close": 10.87, "volume": 917217.0}, {"date": "2024-10-23", "close": 10.37, "volume": 2627379.0}, {"date": "2024-10-24", "close": 10.5, "volume": 2127723.0}, {"date": "2024-10-25", "close": 10.56, "volume": 1088322.0}, {"date": "2024-10-28", "close": 10.6, "volume": 1392160.0}, {"date": "2024-10-29", "close": 10.59, "volume": 1456884.0}, {"date": "2024-10-30", "close": 10.29, "volume": 1574697.0}, {"date": "2024-10-31", "close": 10.32, "volume": 2167997.0}, {"date": "2024-11-01", "close": 10.3, "volume": 1040087.0}, {"date": "2024-11-04", "close": 10.11, "volume": 957677.0}, {"date": "2024-11-05", "close": 10.03, "volume": 1158689.0}, {"date": "2024-11-06", "close": 10.42, "volume": 1909263.0}, {"date": "2024-11-07", "close": 10.58, "volume": 1054724.0}, {"date": "2024-11-08", "close": 10.46, "volume": 1286487.0}, {"date": "2024-11-11", "close": 10.31, "volume": 1146550.0}, {"date": "2024-11-12", "close": 10.15, "volume": 1607124.0}, {"date": "2024-11-13", "close": 10.7, "volume": 2508793.0}, {"date": "2024-11-14", "close": 10.8, "volume": 1868299.0}, {"date": "2024-11-15", "close": 10.45, "volume": 1410920.0}, {"date": "2024-11-18", "close": 10.74, "volume": 1366578.0}, {"date": "2024-11-19", "close": 10.63, "volume": 1259457.0}, {"date": "2024-11-20", "close": 10.54, "volume": 1518092.0}, {"date": "2024-11-21", "close": 10.37, "volume": 1950272.0}, {"date": "2024-11-22", "close": 10.23, "volume": 932866.0}, {"date": "2024-11-25", "close": 10.01, "volume": 1365311.0}, {"date": "2024-11-26", "close": 9.76, "volume": 1822394.0}, {"date": "2024-11-27", "close": 9.63, "volume": 2675666.0}, {"date": "2024-11-29", "close": 9.42, "volume": 1674485.0}, {"date": "2024-12-02", "close": 9.38, "volume": 2148750.0}, {"date": "2024-12-03", "close": 9.9, "volume": 4088719.0}, {"date": "2024-12-04", "close": 9.71, "volume": 2553190.0}, {"date": "2024-12-05", "close": 9.59, "volume": 1641050.0}, {"date": "2024-12-06", "close": 9.42, "volume": 1869225.0}, {"date": "2024-12-09", "close": 9.52, "volume": 1495582.0}, {"date": "2024-12-10", "close": 9.36, "volume": 2615557.0}, {"date": "2024-12-11", "close": 9.09, "volume": 1908667.0}, {"date": "2024-12-12", "close": 8.93, "volume": 2775889.0}, {"date": "2024-12-13", "close": 9.12, "volume": 1470484.0}, {"date": "2024-12-16", "close": 8.94, "volume": 1361753.0}, {"date": "2024-12-17", "close": 9.0, "volume": 2099186.0}, {"date": "2024-12-18", "close": 8.99, "volume": 2300026.0}, {"date": "2024-12-19", "close": 8.89, "volume": 1578812.0}, {"date": "2024-12-20", "close": 8.95, "volume": 2031394.0}, {"date": "2024-12-23", "close": 9.28, "volume": 1172360.0}, {"date": "2024-12-24", "close": 9.45, "volume": 666027.0}, {"date": "2024-12-26", "close": 9.32, "volume": 691222.0}, {"date": "2024-12-27", "close": 9.24, "volume": 1732024.0}, {"date": "2024-12-30", "close": 9.18, "volume": 1018325.0}, {"date": "2024-12-31", "close": 9.29, "volume": 802565.0}, {"date": "2025-01-02", "close": 9.64, "volume": 1897934.0}, {"date": "2025-01-03", "close": 9.35, "volume": 853136.0}, {"date": "2025-01-06", "close": 9.33, "volume": 1051336.0}, {"date": "2025-01-07", "close": 10.01, "volume": 3331102.0}, {"date": "2025-01-08", "close": 10.05, "volume": 1588899.0}, {"date": "2025-01-10", "close": 10.71, "volume": 2775928.0}, {"date": "2025-01-13", "close": 11.09, "volume": 3005341.0}, {"date": "2025-01-14", "close": 11.18, "volume": 2279431.0}, {"date": "2025-01-15", "close": 11.39, "volume": 2525134.0}, {"date": "2025-01-16", "close": 10.9, "volume": 1853064.0}, {"date": "2025-01-17", "close": 10.76, "volume": 1610332.0}, {"date": "2025-01-21", "close": 10.31, "volume": 2785822.0}, {"date": "2025-01-22", "close": 10.7, "volume": 3391316.0}, {"date": "2025-01-23", "close": 10.94, "volume": 3422366.0}, {"date": "2025-01-24", "close": 10.8, "volume": 2133005.0}, {"date": "2025-01-27", "close": 10.85, "volume": 1940089.0}, {"date": "2025-01-28", "close": 11.04, "volume": 1675676.0}, {"date": "2025-01-29", "close": 11.17, "volume": 2085666.0}, {"date": "2025-01-30", "close": 11.53, "volume": 1646708.0}, {"date": "2025-01-31", "close": 11.32, "volume": 1579603.0}, {"date": "2025-02-03", "close": 11.45, "volume": 1362592.0}, {"date": "2025-02-04", "close": 11.85, "volume": 4022408.0}, {"date": "2025-02-05", "close": 11.8, "volume": 2646335.0}, {"date": "2025-02-06", "close": 11.51, "volume": 3767310.0}, {"date": "2025-02-07", "close": 11.36, "volume": 1762957.0}, {"date": "2025-02-10", "close": 11.3, "volume": 1560277.0}, {"date": "2025-02-11", "close": 11.07, "volume": 1384628.0}, {"date": "2025-02-12", "close": 11.25, "volume": 2716686.0}, {"date": "2025-02-13", "close": 11.11, "volume": 1732431.0}, {"date": "2025-02-14", "close": 11.19, "volume": 2154743.0}, {"date": "2025-02-18", "close": 11.03, "volume": 1606282.0}, {"date": "2025-02-19", "close": 11.08, "volume": 1515284.0}, {"date": "2025-02-20", "close": 10.96, "volume": 1925167.0}, {"date": "2025-02-21", "close": 10.84, "volume": 1201406.0}, {"date": "2025-02-24", "close": 10.73, "volume": 2541864.0}, {"date": "2025-02-25", "close": 10.58, "volume": 1577079.0}, {"date": "2025-02-26", "close": 10.66, "volume": 1274728.0}, {"date": "2025-02-27", "close": 10.19, "volume": 2195585.0}, {"date": "2025-02-28", "close": 10.34, "volume": 1174022.0}, {"date": "2025-03-03", "close": 10.41, "volume": 2687306.0}, {"date": "2025-03-04", "close": 10.52, "volume": 1943148.0}, {"date": "2025-03-05", "close": 10.35, "volume": 1496053.0}, {"date": "2025-03-06", "close": 10.6, "volume": 1203055.0}, {"date": "2025-03-07", "close": 10.75, "volume": 1799155.0}, {"date": "2025-03-10", "close": 10.23, "volume": 2048216.0}, {"date": "2025-03-11", "close": 10.2, "volume": 1324406.0}, {"date": "2025-03-12", "close": 10.26, "volume": 887601.0}, {"date": "2025-03-13", "close": 10.29, "volume": 1169953.0}, {"date": "2025-03-14", "close": 10.52, "volume": 1132011.0}, {"date": "2025-03-17", "close": 10.67, "volume": 1541219.0}, {"date": "2025-03-18", "close": 10.63, "volume": 1102211.0}, {"date": "2025-03-19", "close": 11.06, "volume": 1872671.0}, {"date": "2025-03-20", "close": 11.13, "volume": 1904132.0}, {"date": "2025-03-21", "close": 10.67, "volume": 2974306.0}, {"date": "2025-03-24", "close": 10.9, "volume": 1294965.0}, {"date": "2025-03-25", "close": 10.87, "volume": 1671641.0}, {"date": "2025-03-26", "close": 10.88, "volume": 1410514.0}, {"date": "2025-03-27", "close": 10.53, "volume": 1862879.0}, {"date": "2025-03-28", "close": 10.71, "volume": 1042319.0}, {"date": "2025-03-31", "close": 10.5, "volume": 2093124.0}, {"date": "2025-04-01", "close": 10.56, "volume": 1582730.0}, {"date": "2025-04-02", "close": 10.37, "volume": 2955765.0}, {"date": "2025-04-03", "close": 10.0, "volume": 2681936.0}, {"date": "2025-04-04", "close": 9.45, "volume": 4530711.0}, {"date": "2025-04-07", "close": 10.2, "volume": 3611429.0}, {"date": "2025-04-08", "close": 9.7, "volume": 2676667.0}, {"date": "2025-04-09", "close": 10.1, "volume": 3691022.0}, {"date": "2025-04-10", "close": 9.84, "volume": 2891552.0}, {"date": "2025-04-11", "close": 10.6, "volume": 2795692.0}, {"date": "2025-04-14", "close": 10.19, "volume": 2001441.0}, {"date": "2025-04-15", "close": 9.88, "volume": 1594232.0}, {"date": "2025-04-16", "close": 10.08, "volume": 1573247.0}, {"date": "2025-04-17", "close": 10.42, "volume": 1501403.0}, {"date": "2025-04-21", "close": 10.06, "volume": 1139044.0}, {"date": "2025-04-22", "close": 9.97, "volume": 1257458.0}, {"date": "2025-04-23", "close": 10.27, "volume": 2180524.0}, {"date": "2025-04-24", "close": 10.44, "volume": 1280195.0}, {"date": "2025-04-25", "close": 10.59, "volume": 1442229.0}, {"date": "2025-04-28", "close": 10.49, "volume": 970954.0}, {"date": "2025-04-29", "close": 10.68, "volume": 982455.0}, {"date": "2025-04-30", "close": 10.69, "volume": 1741653.0}, {"date": "2025-05-01", "close": 10.71, "volume": 1274413.0}, {"date": "2025-05-02", "close": 10.91, "volume": 1078152.0}, {"date": "2025-05-05", "close": 11.24, "volume": 2034424.0}, {"date": "2025-05-06", "close": 11.23, "volume": 2066445.0}, {"date": "2025-05-07", "close": 11.13, "volume": 2122443.0}, {"date": "2025-05-08", "close": 11.03, "volume": 2380665.0}, {"date": "2025-05-09", "close": 11.08, "volume": 1279532.0}, {"date": "2025-05-12", "close": 11.2, "volume": 1878020.0}, {"date": "2025-05-13", "close": 11.32, "volume": 1179774.0}, {"date": "2025-05-14", "close": 11.38, "volume": 1600279.0}, {"date": "2025-05-15", "close": 11.58, "volume": 1507273.0}, {"date": "2025-05-16", "close": 11.77, "volume": 993024.0}, {"date": "2025-05-19", "close": 11.83, "volume": 1281519.0}, {"date": "2025-05-20", "close": 11.71, "volume": 1025553.0}, {"date": "2025-05-21", "close": 11.55, "volume": 1189508.0}, {"date": "2025-05-22", "close": 11.33, "volume": 1086353.0}, {"date": "2025-05-23", "close": 11.69, "volume": 1462961.0}, {"date": "2025-05-27", "close": 11.76, "volume": 1597168.0}, {"date": "2025-05-28", "close": 11.32, "volume": 1661250.0}, {"date": "2025-05-29", "close": 11.39, "volume": 1099314.0}, {"date": "2025-05-30", "close": 11.58, "volume": 1339775.0}, {"date": "2025-06-02", "close": 11.58, "volume": 1945094.0}, {"date": "2025-06-03", "close": 11.44, "volume": 1554576.0}, {"date": "2025-06-04", "close": 11.5, "volume": 2370948.0}, {"date": "2025-06-05", "close": 11.57, "volume": 1934355.0}, {"date": "2025-06-06", "close": 11.38, "volume": 1127123.0}, {"date": "2025-06-09", "close": 11.29, "volume": 1207475.0}, {"date": "2025-06-10", "close": 11.27, "volume": 1602696.0}, {"date": "2025-06-11", "close": 11.41, "volume": 1807147.0}, {"date": "2025-06-12", "close": 11.65, "volume": 1470650.0}, {"date": "2025-06-13", "close": 12.15, "volume": 3317496.0}, {"date": "2025-06-16", "close": 11.92, "volume": 2834064.0}, {"date": "2025-06-17", "close": 12.13, "volume": 4724985.0}, {"date": "2025-06-18", "close": 11.98, "volume": 3068001.0}, {"date": "2025-06-20", "close": 11.74, "volume": 1897794.0}, {"date": "2025-06-23", "close": 11.65, "volume": 2277804.0}, {"date": "2025-06-24", "close": 11.17, "volume": 1496729.0}, {"date": "2025-06-25", "close": 11.28, "volume": 1031263.0}, {"date": "2025-06-26", "close": 11.15, "volume": 915286.0}, {"date": "2025-06-27", "close": 11.04, "volume": 2791718.0}, {"date": "2025-06-30", "close": 10.81, "volume": 1354393.0}, {"date": "2025-07-01", "close": 10.79, "volume": 1449469.0}, {"date": "2025-07-02", "close": 10.95, "volume": 985765.0}, {"date": "2025-07-03", "close": 11.05, "volume": 831091.0}, {"date": "2025-07-07", "close": 11.38, "volume": 1482176.0}, {"date": "2025-07-08", "close": 11.14, "volume": 1647338.0}, {"date": "2025-07-09", "close": 10.87, "volume": 1178936.0}, {"date": "2025-07-10", "close": 11.03, "volume": 912762.0}, {"date": "2025-07-11", "close": 11.21, "volume": 1095835.0}, {"date": "2025-07-14", "close": 11.14, "volume": 826986.0}, {"date": "2025-07-15", "close": 11.01, "volume": 719554.0}, {"date": "2025-07-16", "close": 10.95, "volume": 817273.0}, {"date": "2025-07-17", "close": 11.0, "volume": 1545148.0}, {"date": "2025-07-18", "close": 10.86, "volume": 1097205.0}, {"date": "2025-07-21", "close": 10.81, "volume": 910650.0}, {"date": "2025-07-22", "close": 10.75, "volume": 1381452.0}, {"date": "2025-07-23", "close": 11.12, "volume": 1473628.0}, {"date": "2025-07-24", "close": 11.12, "volume": 1835201.0}, {"date": "2025-07-25", "close": 10.95, "volume": 1113215.0}, {"date": "2025-07-28", "close": 11.3, "volume": 1093587.0}, {"date": "2025-07-29", "close": 11.29, "volume": 890747.0}, {"date": "2025-07-30", "close": 11.21, "volume": 1898668.0}, {"date": "2025-07-31", "close": 11.09, "volume": 1420320.0}, {"date": "2025-08-01", "close": 11.19, "volume": 1136569.0}, {"date": "2025-08-04", "close": 11.4, "volume": 964807.0}, {"date": "2025-08-05", "close": 11.75, "volume": 1427776.0}, {"date": "2025-08-06", "close": 11.53, "volume": 1210686.0}, {"date": "2025-08-07", "close": 11.7, "volume": 1826459.0}, {"date": "2025-08-08", "close": 11.43, "volume": 1489823.0}, {"date": "2025-08-11", "close": 11.15, "volume": 1173789.0}, {"date": "2025-08-12", "close": 11.25, "volume": 1322760.0}, {"date": "2025-08-13", "close": 11.34, "volume": 1132621.0}, {"date": "2025-08-14", "close": 11.21, "volume": 991047.0}, {"date": "2025-08-15", "close": 11.2, "volume": 1775403.0}, {"date": "2025-08-18", "close": 11.0, "volume": 1276341.0}, {"date": "2025-08-19", "close": 10.72, "volume": 2010173.0}, {"date": "2025-08-20", "close": 10.97, "volume": 972203.0}, {"date": "2025-08-21", "close": 11.43, "volume": 1781793.0}, {"date": "2025-08-22", "close": 11.63, "volume": 1721206.0}, {"date": "2025-08-25", "close": 11.53, "volume": 963934.0}, {"date": "2025-08-26", "close": 11.42, "volume": 887380.0}, {"date": "2025-08-27", "close": 11.56, "volume": 908789.0}, {"date": "2025-08-28", "close": 11.73, "volume": 1592233.0}, {"date": "2025-08-29", "close": 11.72, "volume": 813739.0}, {"date": "2025-09-02", "close": 11.75, "volume": 1144797.0}, {"date": "2025-09-03", "close": 12.06, "volume": 1181781.0}, {"date": "2025-09-04", "close": 12.27, "volume": 1995621.0}, {"date": "2025-09-05", "close": 12.46, "volume": 2364397.0}, {"date": "2025-09-08", "close": 12.63, "volume": 3311848.0}, {"date": "2025-09-09", "close": 12.17, "volume": 2823417.0}, {"date": "2025-09-10", "close": 12.08, "volume": 3904917.0}, {"date": "2025-09-11", "close": 12.35, "volume": 1629729.0}, {"date": "2025-09-12", "close": 12.34, "volume": 2145086.0}, {"date": "2025-09-15", "close": 12.75, "volume": 2420508.0}, {"date": "2025-09-16", "close": 12.71, "volume": 1686193.0}, {"date": "2025-09-17", "close": 12.95, "volume": 3872476.0}, {"date": "2025-09-18", "close": 12.8, "volume": 2560859.0}, {"date": "2025-09-19", "close": 12.5, "volume": 2074211.0}, {"date": "2025-09-22", "close": 12.36, "volume": 1284471.0}, {"date": "2025-09-23", "close": 12.75, "volume": 1320432.0}, {"date": "2025-09-24", "close": 12.58, "volume": 838008.0}, {"date": "2025-09-25", "close": 12.41, "volume": 1288418.0}, {"date": "2025-09-26", "close": 12.31, "volume": 1241242.0}, {"date": "2025-09-29", "close": 12.03, "volume": 1716204.0}, {"date": "2025-09-30", "close": 11.95, "volume": 1498320.0}, {"date": "2025-10-01", "close": 11.85, "volume": 1524427.0}, {"date": "2025-10-02", "close": 11.74, "volume": 2114023.0}, {"date": "2025-10-03", "close": 11.85, "volume": 1688607.0}, {"date": "2025-10-06", "close": 11.62, "volume": 1351108.0}, {"date": "2025-10-07", "close": 11.45, "volume": 1613894.0}, {"date": "2025-10-08", "close": 11.47, "volume": 1656547.0}, {"date": "2025-10-09", "close": 11.75, "volume": 2049836.0}, {"date": "2025-10-10", "close": 11.41, "volume": 2262900.0}, {"date": "2025-10-13", "close": 11.38, "volume": 1435328.0}, {"date": "2025-10-14", "close": 11.2, "volume": 2036525.0}, {"date": "2025-10-15", "close": 11.66, "volume": 1762602.0}, {"date": "2025-10-16", "close": 11.88, "volume": 1977880.0}, {"date": "2025-10-17", "close": 12.11, "volume": 1650702.0}, {"date": "2025-10-20", "close": 12.16, "volume": 1722541.0}, {"date": "2025-10-21", "close": 11.92, "volume": 1378028.0}, {"date": "2025-10-22", "close": 12.25, "volume": 1376790.0}, {"date": "2025-10-23", "close": 12.62, "volume": 4079903.0}, {"date": "2025-10-24", "close": 12.5, "volume": 1572333.0}, {"date": "2025-10-27", "close": 12.73, "volume": 1612896.0}, {"date": "2025-10-28", "close": 12.9, "volume": 2407553.0}, {"date": "2025-10-29", "close": 13.05, "volume": 2316248.0}, {"date": "2025-10-30", "close": 13.1, "volume": 2952680.0}, {"date": "2025-10-31", "close": 13.28, "volume": 2153037.0}, {"date": "2025-11-03", "close": 13.04, "volume": 2205727.0}, {"date": "2025-11-04", "close": 12.86, "volume": 1512234.0}, {"date": "2025-11-05", "close": 13.23, "volume": 1667135.0}, {"date": "2025-11-06", "close": 13.23, "volume": 3038348.0}, {"date": "2025-11-07", "close": 13.34, "volume": 2220821.0}, {"date": "2025-11-10", "close": 13.36, "volume": 2320197.0}, {"date": "2025-11-11", "close": 13.36, "volume": 2065804.0}, {"date": "2025-11-12", "close": 13.59, "volume": 1358295.0}, {"date": "2025-11-13", "close": 13.59, "volume": 3078633.0}, {"date": "2025-11-14", "close": 13.67, "volume": 1178130.0}, {"date": "2025-11-17", "close": 13.58, "volume": 1632373.0}, {"date": "2025-11-18", "close": 13.63, "volume": 1389671.0}, {"date": "2025-11-19", "close": 13.31, "volume": 1415897.0}, {"date": "2025-11-20", "close": 13.33, "volume": 1607087.0}, {"date": "2025-11-21", "close": 13.73, "volume": 1461026.0}, {"date": "2025-11-24", "close": 13.32, "volume": 2403160.0}, {"date": "2025-11-25", "close": 13.03, "volume": 1828084.0}, {"date": "2025-11-26", "close": 13.02, "volume": 1497030.0}, {"date": "2025-11-28", "close": 13.03, "volume": 1453666.0}, {"date": "2025-12-01", "close": 12.9, "volume": 1939148.0}, {"date": "2025-12-02", "close": 12.84, "volume": 1484823.0}, {"date": "2025-12-03", "close": 12.92, "volume": 1246863.0}, {"date": "2025-12-04", "close": 12.75, "volume": 1170152.0}, {"date": "2025-12-05", "close": 12.76, "volume": 1645158.0}, {"date": "2025-12-08", "close": 12.79, "volume": 1492491.0}, {"date": "2025-12-09", "close": 12.52, "volume": 1714494.0}, {"date": "2025-12-10", "close": 12.48, "volume": 2341718.0}, {"date": "2025-12-11", "close": 12.6, "volume": 1931170.0}, {"date": "2025-12-12", "close": 12.44, "volume": 1197651.0}, {"date": "2025-12-15", "close": 12.5, "volume": 1233483.0}, {"date": "2025-12-16", "close": 12.51, "volume": 1335267.0}, {"date": "2025-12-17", "close": 12.66, "volume": 2558533.0}, {"date": "2025-12-18", "close": 12.45, "volume": 1580085.0}, {"date": "2025-12-19", "close": 12.23, "volume": 2271071.0}, {"date": "2025-12-22", "close": 12.2, "volume": 1047938.0}, {"date": "2025-12-23", "close": 12.1, "volume": 1480738.0}, {"date": "2025-12-24", "close": 12.11, "volume": 628216.0}, {"date": "2025-12-26", "close": 12.22, "volume": 842026.0}, {"date": "2025-12-29", "close": 12.3, "volume": 1074039.0}, {"date": "2025-12-30", "close": 12.14, "volume": 1101667.0}, {"date": "2025-12-31", "close": 12.21, "volume": 1123267.0}, {"date": "2026-01-02", "close": 11.74, "volume": 2192579.0}, {"date": "2026-01-05", "close": 11.64, "volume": 2077196.0}, {"date": "2026-01-06", "close": 12.02, "volume": 2405856.0}, {"date": "2026-01-07", "close": 13.11, "volume": 3615553.0}, {"date": "2026-01-08", "close": 13.43, "volume": 3710292.0}, {"date": "2026-01-09", "close": 13.42, "volume": 2261605.0}, {"date": "2026-01-12", "close": 13.21, "volume": 2001019.0}, {"date": "2026-01-13", "close": 13.49, "volume": 3296750.0}, {"date": "2026-01-14", "close": 13.72, "volume": 3181628.0}, {"date": "2026-01-15", "close": 13.28, "volume": 3028831.0}, {"date": "2026-01-16", "close": 13.26, "volume": 2017895.0}, {"date": "2026-01-20", "close": 13.32, "volume": 2255487.0}, {"date": "2026-01-21", "close": 13.4, "volume": 1290386.0}, {"date": "2026-01-22", "close": 13.4, "volume": 2224776.0}, {"date": "2026-01-23", "close": 13.82, "volume": 2439635.0}, {"date": "2026-01-26", "close": 13.65, "volume": 2330316.0}, {"date": "2026-01-27", "close": 13.61, "volume": 3116372.0}, {"date": "2026-01-28", "close": 13.82, "volume": 2820373.0}, {"date": "2026-01-29", "close": 14.1, "volume": 3147871.0}, {"date": "2026-01-30", "close": 14.33, "volume": 2411038.0}, {"date": "2026-02-02", "close": 14.35, "volume": 2005419.0}, {"date": "2026-02-03", "close": 14.31, "volume": 2853462.0}, {"date": "2026-02-04", "close": 13.94, "volume": 2768963.0}, {"date": "2026-02-05", "close": 14.23, "volume": 3205382.0}, {"date": "2026-02-06", "close": 14.87, "volume": 2839700.0}, {"date": "2026-02-09", "close": 14.89, "volume": 2173817.0}, {"date": "2026-02-10", "close": 15.06, "volume": 3472224.0}, {"date": "2026-02-11", "close": 15.48, "volume": 4333961.0}, {"date": "2026-02-12", "close": 15.42, "volume": 4313729.0}, {"date": "2026-02-13", "close": 15.91, "volume": 2790601.0}, {"date": "2026-02-17", "close": 16.27, "volume": 4059047.0}, {"date": "2026-02-18", "close": 16.68, "volume": 4433810.0}, {"date": "2026-02-19", "close": 16.89, "volume": 4321516.0}, {"date": "2026-02-20", "close": 17.45, "volume": 5099676.0}, {"date": "2026-02-23", "close": 17.53, "volume": 4906570.0}, {"date": "2026-02-24", "close": 18.7, "volume": 7175753.0}, {"date": "2026-02-25", "close": 18.68, "volume": 5227897.0}, {"date": "2026-02-26", "close": 19.17, "volume": 6395427.0}, {"date": "2026-02-27", "close": 19.49, "volume": 6892156.0}, {"date": "2026-03-02", "close": 19.65, "volume": 13063160.0}, {"date": "2026-03-03", "close": 19.26, "volume": 9717302.0}, {"date": "2026-03-04", "close": 18.62, "volume": 7310115.0}, {"date": "2026-03-05", "close": 18.54, "volume": 7701357.0}, {"date": "2026-03-06", "close": 18.07, "volume": 9383880.0}, {"date": "2026-03-09", "close": 18.97, "volume": 8519724.0}, {"date": "2026-03-10", "close": 18.63, "volume": 5757810.0}, {"date": "2026-03-11", "close": 17.87, "volume": 6656125.0}, {"date": "2026-03-12", "close": 16.84, "volume": 9196995.0}, {"date": "2026-03-13", "close": 16.85, "volume": 5190935.0}, {"date": "2026-03-16", "close": 17.49, "volume": 4604147.0}, {"date": "2026-03-17", "close": 16.89, "volume": 5335393.0}, {"date": "2026-03-18", "close": 17.5, "volume": 8439786.0}, {"date": "2026-03-19", "close": 17.86, "volume": 4720719.0}, {"date": "2026-03-20", "close": 17.27, "volume": 4583560.0}, {"date": "2026-03-23", "close": 17.77, "volume": 4092142.0}, {"date": "2026-03-24", "close": 18.52, "volume": 6494006.0}, {"date": "2026-03-25", "close": 17.78, "volume": 6026815.0}, {"date": "2026-03-26", "close": 17.82, "volume": 4165970.0}, {"date": "2026-03-27", "close": 18.1, "volume": 3391277.0}, {"date": "2026-03-30", "close": 17.93, "volume": 3170671.0}, {"date": "2026-03-31", "close": 18.27, "volume": 3392400.0}, {"date": "2026-04-01", "close": 18.11, "volume": 2783322.0}, {"date": "2026-04-02", "close": 18.66, "volume": 4581295.0}, {"date": "2026-04-06", "close": 18.51, "volume": 3906907.0}, {"date": "2026-04-07", "close": 17.59, "volume": 5223434.0}, {"date": "2026-04-08", "close": 18.35, "volume": 4444157.0}, {"date": "2026-04-09", "close": 17.8, "volume": 4358462.0}, {"date": "2026-04-10", "close": 17.46, "volume": 2815501.0}, {"date": "2026-04-13", "close": 17.57, "volume": 4710683.0}, {"date": "2026-04-14", "close": 17.18, "volume": 3002127.0}, {"date": "2026-04-15", "close": 17.66, "volume": 4174702.0}, {"date": "2026-04-16", "close": 17.72, "volume": 2590802.0}, {"date": "2026-04-17", "close": 18.32, "volume": 5692097.0}, {"date": "2026-04-20", "close": 18.66, "volume": 2987829.0}, {"date": "2026-04-21", "close": 17.99, "volume": 3086303.0}, {"date": "2026-04-22", "close": 17.74, "volume": 4535112.0}, {"date": "2026-04-23", "close": 17.79, "volume": 2151739.0}, {"date": "2026-04-24", "close": 18.06, "volume": 2150312.0}, {"date": "2026-04-27", "close": 18.34, "volume": 3729730.0}, {"date": "2026-04-28", "close": 18.29, "volume": 2444758.0}, {"date": "2026-04-29", "close": 18.27, "volume": 1939076.0}, {"date": "2026-04-30", "close": 18.48, "volume": 2386656.0}, {"date": "2026-05-01", "close": 18.87, "volume": 2122721.0}, {"date": "2026-05-04", "close": 18.59, "volume": 1960456.0}, {"date": "2026-05-05", "close": 19.1, "volume": 3390202.0}, {"date": "2026-05-06", "close": 18.94, "volume": 4876722.0}, {"date": "2026-05-07", "close": 19.02, "volume": 3660969.0}, {"date": "2026-05-08", "close": 19.0, "volume": 2915462.0}, {"date": "2026-05-11", "close": 18.73, "volume": 2962839.0}, {"date": "2026-05-12", "close": 18.72, "volume": 2189126.0}, {"date": "2026-05-13", "close": 17.81, "volume": 3693241.0}, {"date": "2026-05-14", "close": 17.85, "volume": 2792955.0}, {"date": "2026-05-15", "close": 17.64, "volume": 3212033.0}, {"date": "2026-05-18", "close": 17.91, "volume": 3288373.0}, {"date": "2026-05-19", "close": 17.6, "volume": 2887748.0}, {"date": "2026-05-20", "close": 18.32, "volume": 3682685.0}, {"date": "2026-05-21", "close": 17.76, "volume": 2021063.0}, {"date": "2026-05-22", "close": 17.38, "volume": 2404115.0}, {"date": "2026-05-26", "close": 17.4, "volume": 1920935.0}, {"date": "2026-05-27", "close": 16.91, "volume": 4408492.0}, {"date": "2026-05-28", "close": 16.35, "volume": 4119218.0}, {"date": "2026-05-29", "close": 16.32, "volume": 4327889.0}, {"date": "2026-06-01", "close": 16.65, "volume": 3512354.0}, {"date": "2026-06-02", "close": 16.46, "volume": 2233854.0}, {"date": "2026-06-03", "close": 16.39, "volume": 1812249.0}, {"date": "2026-06-04", "close": 16.24, "volume": 1796238.0}, {"date": "2026-06-05", "close": 16.65, "volume": 2273513.0}, {"date": "2026-06-08", "close": 16.44, "volume": 1729602.0}, {"date": "2026-06-09", "close": 16.72, "volume": 1877311.0}, {"date": "2026-06-10", "close": 16.6, "volume": 1972403.0}, {"date": "2026-06-11", "close": 16.65, "volume": 1883007.0}, {"date": "2026-06-12", "close": 17.57, "volume": 2334483.0}, {"date": "2026-06-15", "close": 18.48, "volume": 7853181.0}, {"date": "2026-06-16", "close": 18.41, "volume": 4786198.0}, {"date": "2026-06-17", "close": 18.11, "volume": 2390735.0}, {"date": "2026-06-18", "close": 18.89, "volume": 4726286.0}, {"date": "2026-06-22", "close": 19.77, "volume": 7640810.0}, {"date": "2026-06-23", "close": 19.96, "volume": 2848083.0}, {"date": "2026-06-24", "close": 19.39, "volume": 2985077.0}, {"date": "2026-06-25", "close": 18.08, "volume": 4937651.0}, {"date": "2026-06-26", "close": 17.65, "volume": 9984451.0}, {"date": "2026-06-29", "close": 17.08, "volume": 4784473.0}, {"date": "2026-06-30", "close": 16.53, "volume": 4523845.0}, {"date": "2026-07-01", "close": 16.53, "volume": 2677158.0}, {"date": "2026-07-02", "close": 17.18, "volume": 2802107.0}, {"date": "2026-07-06", "close": 17.15, "volume": 2897328.0}, {"date": "2026-07-07", "close": 17.29, "volume": 4192872.0}, {"date": "2026-07-08", "close": 17.72, "volume": 2809736.0}, {"date": "2026-07-09", "close": 16.93, "volume": 4028265.0}, {"date": "2026-07-10", "close": 17.76, "volume": 2332735.0}, {"date": "2026-07-13", "close": 17.31, "volume": 3415683.0}, {"date": "2026-07-14", "close": 18.18, "volume": 3478852.0}, {"date": "2026-07-15", "close": 18.01, "volume": 2455562.0}, {"date": "2026-07-16", "close": 17.84, "volume": 2463447.0}, {"date": "2026-07-17", "close": 17.41, "volume": 2530721.0}, {"date": "2026-07-20", "close": 17.89, "volume": 2621527.0}, {"date": "2026-07-21", "close": 18.47, "volume": 1926298.0}, {"date": "2026-07-22", "close": 18.13, "volume": 2235823.0}, {"date": "2026-07-23", "close": 18.41, "volume": 1746204.0}, {"date": "2026-07-24", "close": 18.45, "volume": 1680940.0}], "refreshing": true}