{"ticker": "SITC", "overview": {"name": "SITE Centers Corp. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SITC", "has_prices": true, "as_of": "2026-07-24", "last": 4.38, "prev_close": 4.26, "change": 0.1200000000000001, "change_pct": 0.028169014084507067, "session_volume": 516442.0, "vwap_5": 4.340025915811105, "vwap_20": 4.328704412889457, "vwap_60": 4.7424676438939395, "vwap_250": 7.048615552375507, "high_52w": 7.47, "low_52w": 3.97, "avg_volume_20": 1192355.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001122", "src": "13DG", "ticker": "SITC", "cik": "894315", "company": "SITE Centers Corp.", "company_raw": "SITE Centers Corp.", "who": "SITE Centers Corp.", "who_key": "SITE Centers Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SITE Centers Corp. takes a 5.21% passive stake in SITC", "source_url": "https://www.sec.gov/Archives/edgar/data/894315/0002100121-26-001122-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0001167557-26-000178", "src": "13DG", "ticker": "SITC", "cik": "894315", "company": "SITE Centers Corp.", "company_raw": "SITE Centers Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.8% passive stake in SITC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000178-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000315066-26-002150", "src": "13DG", "ticker": "SITC", "cik": "894315", "company": "SITE Centers Corp.", "company_raw": "SITE Centers Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 2.7% passive stake in SITC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002150-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000102909-26-002219", "src": "13DG", "ticker": "SITC", "cik": "894315", "company": "SITE Centers Corp.", "company_raw": "SITE Centers Corp.", "who": "SITE Centers Corp.", "who_key": "SITE Centers Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SITE Centers Corp. adjusts its stake in SITC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/894315/0000102909-26-002219-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001122", "src": "13DG", "ticker": "SITC", "cik": "894315", "company": "SITE Centers Corp.", "company_raw": "SITE Centers Corp.", "who": "SITE Centers Corp.", "who_key": "SITE Centers Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SITE Centers Corp. takes a 5.21% passive stake in SITC", "source_url": "https://www.sec.gov/Archives/edgar/data/894315/0002100121-26-001122-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0001167557-26-000178", "src": "13DG", "ticker": "SITC", "cik": "894315", "company": "SITE Centers Corp.", "company_raw": "SITE Centers Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.8% passive stake in SITC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000178-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000315066-26-002150", "src": "13DG", "ticker": "SITC", "cik": "894315", "company": "SITE Centers Corp.", "company_raw": "SITE Centers Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 2.7% passive stake in SITC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002150-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000102909-26-002219", "src": "13DG", "ticker": "SITC", "cik": "894315", "company": "SITE Centers Corp.", "company_raw": "SITE Centers Corp.", "who": "SITE Centers Corp.", "who_key": "SITE Centers Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SITE Centers Corp. adjusts its stake in SITC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/894315/0000102909-26-002219-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SITE Centers Corp. Common Stock", "new_value": "SITE Centers Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000894315", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000894315", "applied": 1, "detected_at": "2026-10-27T18:07:01.153618"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SITC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 18.431, "volume": 529870.0}, {"date": "2021-07-28", "close": 18.3595, "volume": 481509.0}, {"date": "2021-07-29", "close": 19.1101, "volume": 714414.0}, {"date": "2021-07-30", "close": 18.8957, "volume": 558112.0}, {"date": "2021-08-02", "close": 18.7765, "volume": 369198.0}, {"date": "2021-08-03", "close": 18.848, "volume": 516770.0}, {"date": "2021-08-04", "close": 18.3834, "volume": 290055.0}, {"date": "2021-08-05", "close": 18.8361, "volume": 421014.0}, {"date": "2021-08-06", "close": 19.1101, "volume": 263488.0}, {"date": "2021-08-09", "close": 18.7765, "volume": 220266.0}, {"date": "2021-08-10", "close": 18.6812, "volume": 317568.0}, {"date": "2021-08-11", "close": 19.0625, "volume": 212647.0}, {"date": "2021-08-12", "close": 18.574, "volume": 426332.0}, {"date": "2021-08-13", "close": 18.7051, "volume": 197582.0}, {"date": "2021-08-16", "close": 18.5025, "volume": 197529.0}, {"date": "2021-08-17", "close": 17.9545, "volume": 663707.0}, {"date": "2021-08-18", "close": 18.0498, "volume": 356779.0}, {"date": "2021-08-19", "close": 18.2523, "volume": 488457.0}, {"date": "2021-08-20", "close": 18.5025, "volume": 337081.0}, {"date": "2021-08-23", "close": 18.5025, "volume": 287435.0}, {"date": "2021-08-24", "close": 18.6693, "volume": 205715.0}, {"date": "2021-08-25", "close": 18.8123, "volume": 326497.0}, {"date": "2021-08-26", "close": 18.4906, "volume": 314072.0}, {"date": "2021-08-27", "close": 19.3008, "volume": 392332.0}, {"date": "2021-08-30", "close": 19.0148, "volume": 253009.0}, {"date": "2021-08-31", "close": 19.1935, "volume": 652941.0}, {"date": "2021-09-01", "close": 19.2531, "volume": 394271.0}, {"date": "2021-09-02", "close": 19.2531, "volume": 340352.0}, {"date": "2021-09-03", "close": 19.2531, "volume": 168642.0}, {"date": "2021-09-07", "close": 18.9672, "volume": 153439.0}, {"date": "2021-09-08", "close": 18.9433, "volume": 158918.0}, {"date": "2021-09-09", "close": 18.6574, "volume": 157935.0}, {"date": "2021-09-10", "close": 18.2047, "volume": 208674.0}, {"date": "2021-09-13", "close": 18.8004, "volume": 247394.0}, {"date": "2021-09-14", "close": 18.6812, "volume": 237657.0}, {"date": "2021-09-15", "close": 18.8838, "volume": 207204.0}, {"date": "2021-09-16", "close": 19.0506, "volume": 290051.0}, {"date": "2021-09-17", "close": 18.7527, "volume": 827448.0}, {"date": "2021-09-20", "close": 18.4429, "volume": 340242.0}, {"date": "2021-09-21", "close": 18.5025, "volume": 182171.0}, {"date": "2021-09-22", "close": 18.8719, "volume": 223396.0}, {"date": "2021-09-23", "close": 18.8123, "volume": 306089.0}, {"date": "2021-09-24", "close": 18.574, "volume": 304103.0}, {"date": "2021-09-27", "close": 18.6097, "volume": 298906.0}, {"date": "2021-09-28", "close": 18.4549, "volume": 334404.0}, {"date": "2021-09-29", "close": 18.717, "volume": 363174.0}, {"date": "2021-09-30", "close": 18.3953, "volume": 538109.0}, {"date": "2021-10-01", "close": 19.2293, "volume": 441382.0}, {"date": "2021-10-04", "close": 19.539, "volume": 580673.0}, {"date": "2021-10-05", "close": 19.4914, "volume": 600618.0}, {"date": "2021-10-06", "close": 19.5629, "volume": 381634.0}, {"date": "2021-10-07", "close": 19.8726, "volume": 431671.0}, {"date": "2021-10-08", "close": 19.6344, "volume": 255845.0}, {"date": "2021-10-11", "close": 19.7416, "volume": 149356.0}, {"date": "2021-10-12", "close": 19.8369, "volume": 203812.0}, {"date": "2021-10-13", "close": 20.1586, "volume": 481105.0}, {"date": "2021-10-14", "close": 20.0633, "volume": 359305.0}, {"date": "2021-10-15", "close": 19.9322, "volume": 330522.0}, {"date": "2021-10-18", "close": 19.9918, "volume": 315294.0}, {"date": "2021-10-19", "close": 19.4676, "volume": 599228.0}, {"date": "2021-10-20", "close": 19.8011, "volume": 392271.0}, {"date": "2021-10-21", "close": 19.5629, "volume": 381948.0}, {"date": "2021-10-22", "close": 19.5629, "volume": 324895.0}, {"date": "2021-10-25", "close": 20.0513, "volume": 689056.0}, {"date": "2021-10-26", "close": 19.7416, "volume": 548341.0}, {"date": "2021-10-27", "close": 19.0386, "volume": 663243.0}, {"date": "2021-10-28", "close": 19.3842, "volume": 298233.0}, {"date": "2021-10-29", "close": 18.9314, "volume": 393467.0}, {"date": "2021-11-01", "close": 19.5986, "volume": 328045.0}, {"date": "2021-11-02", "close": 19.4437, "volume": 446294.0}, {"date": "2021-11-03", "close": 20.4802, "volume": 499032.0}, {"date": "2021-11-04", "close": 19.9799, "volume": 390548.0}, {"date": "2021-11-05", "close": 20.5756, "volume": 364071.0}, {"date": "2021-11-08", "close": 19.9679, "volume": 239207.0}, {"date": "2021-11-09", "close": 19.9799, "volume": 196273.0}, {"date": "2021-11-10", "close": 20.0752, "volume": 228497.0}, {"date": "2021-11-11", "close": 19.9918, "volume": 204560.0}, {"date": "2021-11-12", "close": 19.8607, "volume": 135450.0}, {"date": "2021-11-15", "close": 19.6701, "volume": 926368.0}, {"date": "2021-11-16", "close": 19.4914, "volume": 283943.0}, {"date": "2021-11-17", "close": 19.6701, "volume": 227613.0}, {"date": "2021-11-18", "close": 19.9679, "volume": 435929.0}, {"date": "2021-11-19", "close": 19.7654, "volume": 379914.0}, {"date": "2021-11-22", "close": 20.0752, "volume": 394702.0}, {"date": "2021-11-23", "close": 20.1347, "volume": 402386.0}, {"date": "2021-11-24", "close": 20.0752, "volume": 186915.0}, {"date": "2021-11-26", "close": 18.8361, "volume": 345033.0}, {"date": "2021-11-29", "close": 18.6097, "volume": 616263.0}, {"date": "2021-11-30", "close": 17.9426, "volume": 593188.0}, {"date": "2021-12-01", "close": 17.5494, "volume": 468054.0}, {"date": "2021-12-02", "close": 18.4787, "volume": 552974.0}, {"date": "2021-12-03", "close": 18.3357, "volume": 470543.0}, {"date": "2021-12-06", "close": 18.9314, "volume": 423082.0}, {"date": "2021-12-07", "close": 18.7051, "volume": 895830.0}, {"date": "2021-12-08", "close": 18.8361, "volume": 656482.0}, {"date": "2021-12-09", "close": 18.1689, "volume": 727271.0}, {"date": "2021-12-10", "close": 18.1928, "volume": 652896.0}, {"date": "2021-12-13", "close": 17.8592, "volume": 566472.0}, {"date": "2021-12-14", "close": 17.4898, "volume": 601044.0}, {"date": "2021-12-15", "close": 17.597, "volume": 562967.0}, {"date": "2021-12-16", "close": 17.5851, "volume": 458272.0}, {"date": "2021-12-17", "close": 17.8592, "volume": 1438541.0}, {"date": "2021-12-20", "close": 17.192, "volume": 336982.0}, {"date": "2021-12-21", "close": 17.6804, "volume": 283346.0}, {"date": "2021-12-22", "close": 17.9664, "volume": 295381.0}, {"date": "2021-12-23", "close": 18.1451, "volume": 718437.0}, {"date": "2021-12-27", "close": 18.3834, "volume": 289579.0}, {"date": "2021-12-28", "close": 18.5502, "volume": 350325.0}, {"date": "2021-12-29", "close": 18.5621, "volume": 247518.0}, {"date": "2021-12-30", "close": 18.848, "volume": 331534.0}, {"date": "2021-12-31", "close": 18.8599, "volume": 324762.0}, {"date": "2022-01-03", "close": 19.0982, "volume": 288230.0}, {"date": "2022-01-04", "close": 19.5152, "volume": 279980.0}, {"date": "2022-01-05", "close": 19.0267, "volume": 375265.0}, {"date": "2022-01-06", "close": 19.134, "volume": 266850.0}, {"date": "2022-01-07", "close": 19.0982, "volume": 374511.0}, {"date": "2022-01-10", "close": 19.0148, "volume": 406421.0}, {"date": "2022-01-11", "close": 18.9195, "volume": 249755.0}, {"date": "2022-01-12", "close": 18.8719, "volume": 272667.0}, {"date": "2022-01-13", "close": 19.2054, "volume": 228393.0}, {"date": "2022-01-14", "close": 19.0744, "volume": 258818.0}, {"date": "2022-01-18", "close": 18.7051, "volume": 229323.0}, {"date": "2022-01-19", "close": 18.0379, "volume": 240097.0}, {"date": "2022-01-20", "close": 17.6328, "volume": 266979.0}, {"date": "2022-01-21", "close": 17.3945, "volume": 390021.0}, {"date": "2022-01-24", "close": 17.2635, "volume": 729942.0}, {"date": "2022-01-25", "close": 17.4898, "volume": 575159.0}, {"date": "2022-01-26", "close": 17.5851, "volume": 517794.0}, {"date": "2022-01-27", "close": 17.2039, "volume": 415110.0}, {"date": "2022-01-28", "close": 17.8234, "volume": 465135.0}, {"date": "2022-01-31", "close": 17.6447, "volume": 752525.0}, {"date": "2022-02-01", "close": 17.6804, "volume": 839644.0}, {"date": "2022-02-02", "close": 17.7519, "volume": 543210.0}, {"date": "2022-02-03", "close": 17.5375, "volume": 471360.0}, {"date": "2022-02-04", "close": 17.4541, "volume": 610850.0}, {"date": "2022-02-07", "close": 17.5613, "volume": 543881.0}, {"date": "2022-02-08", "close": 17.6447, "volume": 574459.0}, {"date": "2022-02-09", "close": 17.8353, "volume": 468978.0}, {"date": "2022-02-10", "close": 17.9306, "volume": 643459.0}, {"date": "2022-02-11", "close": 18.1689, "volume": 1074258.0}, {"date": "2022-02-14", "close": 17.9902, "volume": 744579.0}, {"date": "2022-02-15", "close": 18.1928, "volume": 533791.0}, {"date": "2022-02-16", "close": 18.8242, "volume": 576008.0}, {"date": "2022-02-17", "close": 18.6812, "volume": 444897.0}, {"date": "2022-02-18", "close": 18.4429, "volume": 398218.0}, {"date": "2022-02-22", "close": 18.2642, "volume": 481914.0}, {"date": "2022-02-23", "close": 18.0021, "volume": 397308.0}, {"date": "2022-02-24", "close": 18.5502, "volume": 915498.0}, {"date": "2022-02-25", "close": 19.0744, "volume": 739004.0}, {"date": "2022-02-28", "close": 18.5263, "volume": 519034.0}, {"date": "2022-03-01", "close": 18.2523, "volume": 577539.0}, {"date": "2022-03-02", "close": 18.9314, "volume": 604850.0}, {"date": "2022-03-03", "close": 19.0506, "volume": 383136.0}, {"date": "2022-03-04", "close": 19.0625, "volume": 405924.0}, {"date": "2022-03-07", "close": 18.5978, "volume": 674633.0}, {"date": "2022-03-08", "close": 18.8719, "volume": 423372.0}, {"date": "2022-03-09", "close": 18.991, "volume": 301782.0}, {"date": "2022-03-10", "close": 19.0506, "volume": 393478.0}, {"date": "2022-03-11", "close": 19.1459, "volume": 312106.0}, {"date": "2022-03-14", "close": 18.9553, "volume": 407369.0}, {"date": "2022-03-15", "close": 19.1459, "volume": 494734.0}, {"date": "2022-03-16", "close": 19.0506, "volume": 326699.0}, {"date": "2022-03-17", "close": 19.0386, "volume": 375725.0}, {"date": "2022-03-18", "close": 19.4795, "volume": 712547.0}, {"date": "2022-03-21", "close": 19.0386, "volume": 473935.0}, {"date": "2022-03-22", "close": 19.2888, "volume": 281686.0}, {"date": "2022-03-23", "close": 18.9314, "volume": 206065.0}, {"date": "2022-03-24", "close": 19.0506, "volume": 235921.0}, {"date": "2022-03-25", "close": 19.2888, "volume": 239125.0}, {"date": "2022-03-28", "close": 19.2769, "volume": 239751.0}, {"date": "2022-03-29", "close": 20.1705, "volume": 633941.0}, {"date": "2022-03-30", "close": 20.0513, "volume": 489541.0}, {"date": "2022-03-31", "close": 19.9084, "volume": 664856.0}, {"date": "2022-04-01", "close": 20.0871, "volume": 572269.0}, {"date": "2022-04-04", "close": 19.9799, "volume": 444411.0}, {"date": "2022-04-05", "close": 19.4914, "volume": 699923.0}, {"date": "2022-04-06", "close": 19.3603, "volume": 648947.0}, {"date": "2022-04-07", "close": 19.0625, "volume": 544561.0}, {"date": "2022-04-08", "close": 19.1935, "volume": 508193.0}, {"date": "2022-04-11", "close": 19.265, "volume": 512198.0}, {"date": "2022-04-12", "close": 19.3961, "volume": 569779.0}, {"date": "2022-04-13", "close": 19.551, "volume": 341111.0}, {"date": "2022-04-14", "close": 19.551, "volume": 452607.0}, {"date": "2022-04-18", "close": 19.5271, "volume": 452980.0}, {"date": "2022-04-19", "close": 19.8607, "volume": 475746.0}, {"date": "2022-04-20", "close": 20.2181, "volume": 471062.0}, {"date": "2022-04-21", "close": 20.0275, "volume": 478913.0}, {"date": "2022-04-22", "close": 19.6701, "volume": 494662.0}, {"date": "2022-04-25", "close": 20.0513, "volume": 856250.0}, {"date": "2022-04-26", "close": 20.0275, "volume": 719635.0}, {"date": "2022-04-27", "close": 19.6701, "volume": 639456.0}, {"date": "2022-04-28", "close": 19.9679, "volume": 545599.0}, {"date": "2022-04-29", "close": 18.9433, "volume": 686756.0}, {"date": "2022-05-02", "close": 18.4429, "volume": 398975.0}, {"date": "2022-05-03", "close": 18.7408, "volume": 371976.0}, {"date": "2022-05-04", "close": 19.3008, "volume": 513421.0}, {"date": "2022-05-05", "close": 18.5621, "volume": 559787.0}, {"date": "2022-05-06", "close": 18.3, "volume": 582422.0}, {"date": "2022-05-09", "close": 17.5732, "volume": 516757.0}, {"date": "2022-05-10", "close": 17.5137, "volume": 556991.0}, {"date": "2022-05-11", "close": 17.0371, "volume": 531051.0}, {"date": "2022-05-12", "close": 17.3349, "volume": 571082.0}, {"date": "2022-05-13", "close": 17.9426, "volume": 593706.0}, {"date": "2022-05-16", "close": 17.8115, "volume": 536507.0}, {"date": "2022-05-17", "close": 18.3357, "volume": 442973.0}, {"date": "2022-05-18", "close": 17.3469, "volume": 679990.0}, {"date": "2022-05-19", "close": 16.906, "volume": 668933.0}, {"date": "2022-05-20", "close": 16.501, "volume": 604410.0}, {"date": "2022-05-23", "close": 17.1681, "volume": 943472.0}, {"date": "2022-05-24", "close": 18.3595, "volume": 2725585.0}, {"date": "2022-05-25", "close": 18.4429, "volume": 849067.0}, {"date": "2022-05-26", "close": 18.7885, "volume": 412616.0}, {"date": "2022-05-27", "close": 19.0625, "volume": 453704.0}, {"date": "2022-05-31", "close": 18.7289, "volume": 1148299.0}, {"date": "2022-06-01", "close": 18.2166, "volume": 550865.0}, {"date": "2022-06-02", "close": 18.2761, "volume": 460600.0}, {"date": "2022-06-03", "close": 18.3, "volume": 637554.0}, {"date": "2022-06-06", "close": 17.7281, "volume": 615925.0}, {"date": "2022-06-07", "close": 18.026, "volume": 586757.0}, {"date": "2022-06-08", "close": 17.5017, "volume": 549258.0}, {"date": "2022-06-09", "close": 16.8107, "volume": 372028.0}, {"date": "2022-06-10", "close": 16.2984, "volume": 548346.0}, {"date": "2022-06-13", "close": 15.1904, "volume": 529731.0}, {"date": "2022-06-14", "close": 14.9402, "volume": 492036.0}, {"date": "2022-06-15", "close": 15.6789, "volume": 1054802.0}, {"date": "2022-06-16", "close": 15.3334, "volume": 891885.0}, {"date": "2022-06-17", "close": 15.5121, "volume": 1142807.0}, {"date": "2022-06-21", "close": 15.4168, "volume": 638877.0}, {"date": "2022-06-22", "close": 15.6074, "volume": 570968.0}, {"date": "2022-06-23", "close": 15.9053, "volume": 637690.0}, {"date": "2022-06-24", "close": 16.3222, "volume": 1528706.0}, {"date": "2022-06-27", "close": 16.4295, "volume": 704689.0}, {"date": "2022-06-28", "close": 16.4176, "volume": 619748.0}, {"date": "2022-06-29", "close": 16.3103, "volume": 881478.0}, {"date": "2022-06-30", "close": 16.0482, "volume": 938808.0}, {"date": "2022-07-01", "close": 16.2508, "volume": 552631.0}, {"date": "2022-07-05", "close": 16.1435, "volume": 438802.0}, {"date": "2022-07-06", "close": 15.9529, "volume": 485591.0}, {"date": "2022-07-07", "close": 16.0125, "volume": 312434.0}, {"date": "2022-07-08", "close": 15.8933, "volume": 323377.0}, {"date": "2022-07-11", "close": 15.7146, "volume": 408135.0}, {"date": "2022-07-12", "close": 16.0482, "volume": 369092.0}, {"date": "2022-07-13", "close": 15.7623, "volume": 318975.0}, {"date": "2022-07-14", "close": 15.524, "volume": 347125.0}, {"date": "2022-07-15", "close": 15.9529, "volume": 522583.0}, {"date": "2022-07-18", "close": 16.0006, "volume": 334232.0}, {"date": "2022-07-19", "close": 16.5367, "volume": 270108.0}, {"date": "2022-07-20", "close": 16.6678, "volume": 283076.0}, {"date": "2022-07-21", "close": 16.6201, "volume": 264498.0}, {"date": "2022-07-22", "close": 16.5724, "volume": 252447.0}, {"date": "2022-07-25", "close": 16.5963, "volume": 397757.0}, {"date": "2022-07-26", "close": 16.3342, "volume": 309869.0}, {"date": "2022-07-27", "close": 16.7512, "volume": 409661.0}, {"date": "2022-07-28", "close": 17.3588, "volume": 372872.0}, {"date": "2022-07-29", "close": 17.4064, "volume": 402584.0}, {"date": "2022-08-01", "close": 17.192, "volume": 411760.0}, {"date": "2022-08-02", "close": 16.8107, "volume": 285332.0}, {"date": "2022-08-03", "close": 16.9299, "volume": 395430.0}, {"date": "2022-08-04", "close": 16.7035, "volume": 278984.0}, {"date": "2022-08-05", "close": 16.6797, "volume": 172708.0}, {"date": "2022-08-08", "close": 17.1562, "volume": 297105.0}, {"date": "2022-08-09", "close": 17.0371, "volume": 246318.0}, {"date": "2022-08-10", "close": 17.4064, "volume": 183656.0}, {"date": "2022-08-11", "close": 17.5137, "volume": 424774.0}, {"date": "2022-08-12", "close": 17.8949, "volume": 185697.0}, {"date": "2022-08-15", "close": 18.0617, "volume": 166404.0}, {"date": "2022-08-16", "close": 18.4072, "volume": 366549.0}, {"date": "2022-08-17", "close": 17.8353, "volume": 336334.0}, {"date": "2022-08-18", "close": 17.8472, "volume": 248766.0}, {"date": "2022-08-19", "close": 17.2277, "volume": 374318.0}, {"date": "2022-08-22", "close": 16.5963, "volume": 476862.0}, {"date": "2022-08-23", "close": 16.4414, "volume": 489991.0}, {"date": "2022-08-24", "close": 16.4771, "volume": 276648.0}, {"date": "2022-08-25", "close": 16.6797, "volume": 390500.0}, {"date": "2022-08-26", "close": 16.0721, "volume": 418500.0}, {"date": "2022-08-29", "close": 15.8099, "volume": 364588.0}, {"date": "2022-08-30", "close": 15.6789, "volume": 611469.0}, {"date": "2022-08-31", "close": 15.4406, "volume": 419547.0}, {"date": "2022-09-01", "close": 15.4287, "volume": 261964.0}, {"date": "2022-09-02", "close": 15.2619, "volume": 350097.0}, {"date": "2022-09-06", "close": 15.3453, "volume": 610980.0}, {"date": "2022-09-07", "close": 15.6431, "volume": 478784.0}, {"date": "2022-09-08", "close": 15.6551, "volume": 669969.0}, {"date": "2022-09-09", "close": 16.0006, "volume": 724615.0}, {"date": "2022-09-12", "close": 16.1793, "volume": 318833.0}, {"date": "2022-09-13", "close": 15.3096, "volume": 432088.0}, {"date": "2022-09-14", "close": 15.1785, "volume": 392099.0}, {"date": "2022-09-15", "close": 15.0236, "volume": 439145.0}, {"date": "2022-09-16", "close": 15.2857, "volume": 961289.0}, {"date": "2022-09-19", "close": 15.2023, "volume": 303311.0}, {"date": "2022-09-20", "close": 14.7972, "volume": 301583.0}, {"date": "2022-09-21", "close": 14.3922, "volume": 265646.0}, {"date": "2022-09-22", "close": 13.7726, "volume": 614578.0}, {"date": "2022-09-23", "close": 13.4629, "volume": 534285.0}, {"date": "2022-09-26", "close": 12.9387, "volume": 553914.0}, {"date": "2022-09-27", "close": 12.8553, "volume": 420648.0}, {"date": "2022-09-28", "close": 13.165, "volume": 461672.0}, {"date": "2022-09-29", "close": 12.6765, "volume": 449078.0}, {"date": "2022-09-30", "close": 12.7599, "volume": 617897.0}, {"date": "2022-10-03", "close": 12.9625, "volume": 457625.0}, {"date": "2022-10-04", "close": 13.5105, "volume": 332062.0}, {"date": "2022-10-05", "close": 13.2961, "volume": 335957.0}, {"date": "2022-10-06", "close": 13.1531, "volume": 481713.0}, {"date": "2022-10-07", "close": 12.7361, "volume": 507014.0}, {"date": "2022-10-10", "close": 12.8791, "volume": 419066.0}, {"date": "2022-10-11", "close": 13.1769, "volume": 413757.0}, {"date": "2022-10-12", "close": 13.0935, "volume": 270968.0}, {"date": "2022-10-13", "close": 13.3676, "volume": 448747.0}, {"date": "2022-10-14", "close": 13.0101, "volume": 296394.0}, {"date": "2022-10-17", "close": 13.5939, "volume": 556918.0}, {"date": "2022-10-18", "close": 13.7965, "volume": 519899.0}, {"date": "2022-10-19", "close": 13.439, "volume": 352958.0}, {"date": "2022-10-20", "close": 13.439, "volume": 432645.0}, {"date": "2022-10-21", "close": 13.7726, "volume": 473786.0}, {"date": "2022-10-24", "close": 13.856, "volume": 622263.0}, {"date": "2022-10-25", "close": 14.4517, "volume": 605499.0}, {"date": "2022-10-26", "close": 14.2969, "volume": 625881.0}, {"date": "2022-10-27", "close": 14.3683, "volume": 470338.0}, {"date": "2022-10-28", "close": 14.7496, "volume": 382820.0}, {"date": "2022-10-31", "close": 14.7496, "volume": 581796.0}, {"date": "2022-11-01", "close": 14.8092, "volume": 260633.0}, {"date": "2022-11-02", "close": 14.4637, "volume": 423002.0}, {"date": "2022-11-03", "close": 14.4517, "volume": 282866.0}, {"date": "2022-11-04", "close": 14.7734, "volume": 426072.0}, {"date": "2022-11-07", "close": 14.6662, "volume": 445182.0}, {"date": "2022-11-08", "close": 14.7853, "volume": 946070.0}, {"date": "2022-11-09", "close": 14.6185, "volume": 531607.0}, {"date": "2022-11-10", "close": 15.6551, "volume": 392972.0}, {"date": "2022-11-11", "close": 15.6312, "volume": 293889.0}, {"date": "2022-11-14", "close": 15.4763, "volume": 586840.0}, {"date": "2022-11-15", "close": 15.7861, "volume": 674153.0}, {"date": "2022-11-16", "close": 15.5121, "volume": 373639.0}, {"date": "2022-11-17", "close": 15.5359, "volume": 243951.0}, {"date": "2022-11-18", "close": 15.7504, "volume": 275515.0}, {"date": "2022-11-21", "close": 15.7265, "volume": 266397.0}, {"date": "2022-11-22", "close": 16.0125, "volume": 326510.0}, {"date": "2022-11-23", "close": 15.8695, "volume": 187673.0}, {"date": "2022-11-25", "close": 15.9053, "volume": 66261.0}, {"date": "2022-11-28", "close": 15.4525, "volume": 327720.0}, {"date": "2022-11-29", "close": 16.0244, "volume": 435001.0}, {"date": "2022-11-30", "close": 16.1912, "volume": 383543.0}, {"date": "2022-12-01", "close": 16.1554, "volume": 512983.0}, {"date": "2022-12-02", "close": 16.1197, "volume": 293561.0}, {"date": "2022-12-05", "close": 15.8219, "volume": 417451.0}, {"date": "2022-12-06", "close": 15.8338, "volume": 516484.0}, {"date": "2022-12-07", "close": 15.8814, "volume": 389684.0}, {"date": "2022-12-08", "close": 15.8219, "volume": 356593.0}, {"date": "2022-12-09", "close": 15.8099, "volume": 391188.0}, {"date": "2022-12-12", "close": 15.9887, "volume": 617320.0}, {"date": "2022-12-13", "close": 16.1793, "volume": 858699.0}, {"date": "2022-12-14", "close": 16.1912, "volume": 497717.0}, {"date": "2022-12-15", "close": 15.9648, "volume": 671102.0}, {"date": "2022-12-16", "close": 15.6074, "volume": 1751197.0}, {"date": "2022-12-19", "close": 15.5359, "volume": 533986.0}, {"date": "2022-12-20", "close": 15.6074, "volume": 753827.0}, {"date": "2022-12-21", "close": 15.941, "volume": 711966.0}, {"date": "2022-12-22", "close": 16.1316, "volume": 861685.0}, {"date": "2022-12-23", "close": 16.2269, "volume": 270925.0}, {"date": "2022-12-27", "close": 16.2388, "volume": 268718.0}, {"date": "2022-12-28", "close": 15.7504, "volume": 288905.0}, {"date": "2022-12-29", "close": 16.0601, "volume": 517179.0}, {"date": "2022-12-30", "close": 16.2746, "volume": 560215.0}, {"date": "2023-01-03", "close": 16.2508, "volume": 398307.0}, {"date": "2023-01-04", "close": 16.3342, "volume": 449836.0}, {"date": "2023-01-05", "close": 15.5836, "volume": 523812.0}, {"date": "2023-01-06", "close": 15.5717, "volume": 705289.0}, {"date": "2023-01-09", "close": 15.4287, "volume": 657032.0}, {"date": "2023-01-10", "close": 15.0355, "volume": 707584.0}, {"date": "2023-01-11", "close": 15.6908, "volume": 812810.0}, {"date": "2023-01-12", "close": 16.0125, "volume": 487239.0}, {"date": "2023-01-13", "close": 15.7504, "volume": 284163.0}, {"date": "2023-01-17", "close": 15.9648, "volume": 352041.0}, {"date": "2023-01-18", "close": 15.5955, "volume": 511766.0}, {"date": "2023-01-19", "close": 15.2262, "volume": 564315.0}, {"date": "2023-01-20", "close": 15.3453, "volume": 353109.0}, {"date": "2023-01-23", "close": 15.7385, "volume": 350330.0}, {"date": "2023-01-24", "close": 15.8219, "volume": 299104.0}, {"date": "2023-01-25", "close": 15.7861, "volume": 262018.0}, {"date": "2023-01-26", "close": 15.8457, "volume": 380126.0}, {"date": "2023-01-27", "close": 16.0006, "volume": 302663.0}, {"date": "2023-01-30", "close": 15.6789, "volume": 235309.0}, {"date": "2023-01-31", "close": 16.2627, "volume": 491537.0}, {"date": "2023-02-01", "close": 16.5248, "volume": 442822.0}, {"date": "2023-02-02", "close": 16.8703, "volume": 513812.0}, {"date": "2023-02-03", "close": 16.4295, "volume": 359682.0}, {"date": "2023-02-06", "close": 16.3222, "volume": 299453.0}, {"date": "2023-02-07", "close": 16.3103, "volume": 527134.0}, {"date": "2023-02-08", "close": 16.3818, "volume": 538424.0}, {"date": "2023-02-09", "close": 16.1674, "volume": 521987.0}, {"date": "2023-02-10", "close": 16.4771, "volume": 268438.0}, {"date": "2023-02-13", "close": 16.5248, "volume": 290596.0}, {"date": "2023-02-14", "close": 16.501, "volume": 323817.0}, {"date": "2023-02-15", "close": 16.5129, "volume": 290706.0}, {"date": "2023-02-16", "close": 16.4652, "volume": 216655.0}, {"date": "2023-02-17", "close": 16.3937, "volume": 342365.0}, {"date": "2023-02-21", "close": 15.667, "volume": 541001.0}, {"date": "2023-02-22", "close": 15.8338, "volume": 477634.0}, {"date": "2023-02-23", "close": 16.215, "volume": 320800.0}, {"date": "2023-02-24", "close": 16.1078, "volume": 355796.0}, {"date": "2023-02-27", "close": 16.0601, "volume": 377005.0}, {"date": "2023-02-28", "close": 15.9291, "volume": 562766.0}, {"date": "2023-03-01", "close": 15.8695, "volume": 261282.0}, {"date": "2023-03-02", "close": 15.7861, "volume": 296460.0}, {"date": "2023-03-03", "close": 15.8338, "volume": 258540.0}, {"date": "2023-03-06", "close": 15.7027, "volume": 349850.0}, {"date": "2023-03-07", "close": 15.2381, "volume": 263778.0}, {"date": "2023-03-08", "close": 15.5002, "volume": 290051.0}, {"date": "2023-03-09", "close": 15.0355, "volume": 288868.0}, {"date": "2023-03-10", "close": 14.4994, "volume": 385320.0}, {"date": "2023-03-13", "close": 14.4398, "volume": 628428.0}, {"date": "2023-03-14", "close": 14.8211, "volume": 613240.0}, {"date": "2023-03-15", "close": 14.7377, "volume": 598619.0}, {"date": "2023-03-16", "close": 14.3445, "volume": 547326.0}, {"date": "2023-03-17", "close": 13.9275, "volume": 1333626.0}, {"date": "2023-03-20", "close": 14.3326, "volume": 489902.0}, {"date": "2023-03-21", "close": 14.4756, "volume": 503195.0}, {"date": "2023-03-22", "close": 13.7607, "volume": 619207.0}, {"date": "2023-03-23", "close": 13.451, "volume": 1246646.0}, {"date": "2023-03-24", "close": 13.6892, "volume": 979419.0}, {"date": "2023-03-27", "close": 13.7846, "volume": 837966.0}, {"date": "2023-03-28", "close": 13.9156, "volume": 658552.0}, {"date": "2023-03-29", "close": 14.1062, "volume": 632924.0}, {"date": "2023-03-30", "close": 14.1896, "volume": 428151.0}, {"date": "2023-03-31", "close": 14.6305, "volume": 473192.0}, {"date": "2023-04-03", "close": 14.6424, "volume": 311907.0}, {"date": "2023-04-04", "close": 14.2611, "volume": 381997.0}, {"date": "2023-04-05", "close": 14.2015, "volume": 418984.0}, {"date": "2023-04-06", "close": 14.273, "volume": 448853.0}, {"date": "2023-04-10", "close": 14.0467, "volume": 621760.0}, {"date": "2023-04-11", "close": 14.1539, "volume": 468530.0}, {"date": "2023-04-12", "close": 13.999, "volume": 412606.0}, {"date": "2023-04-13", "close": 14.0705, "volume": 284723.0}, {"date": "2023-04-14", "close": 14.142, "volume": 470004.0}, {"date": "2023-04-17", "close": 14.4041, "volume": 899676.0}, {"date": "2023-04-18", "close": 14.2373, "volume": 629356.0}, {"date": "2023-04-19", "close": 14.2969, "volume": 481150.0}, {"date": "2023-04-20", "close": 14.2849, "volume": 466500.0}, {"date": "2023-04-21", "close": 14.4756, "volume": 304881.0}, {"date": "2023-04-24", "close": 14.2373, "volume": 734600.0}, {"date": "2023-04-25", "close": 14.5471, "volume": 868443.0}, {"date": "2023-04-26", "close": 14.1301, "volume": 572765.0}, {"date": "2023-04-27", "close": 14.4398, "volume": 348645.0}, {"date": "2023-04-28", "close": 14.7019, "volume": 423770.0}, {"date": "2023-05-01", "close": 14.5113, "volume": 270384.0}, {"date": "2023-05-02", "close": 14.2015, "volume": 441372.0}, {"date": "2023-05-03", "close": 14.1658, "volume": 304510.0}, {"date": "2023-05-04", "close": 14.2015, "volume": 268849.0}, {"date": "2023-05-05", "close": 14.4517, "volume": 327941.0}, {"date": "2023-05-08", "close": 14.273, "volume": 235852.0}, {"date": "2023-05-09", "close": 14.0109, "volume": 255439.0}, {"date": "2023-05-10", "close": 14.0228, "volume": 226802.0}, {"date": "2023-05-11", "close": 13.868, "volume": 325026.0}, {"date": "2023-05-12", "close": 13.9275, "volume": 409446.0}, {"date": "2023-05-15", "close": 14.273, "volume": 398754.0}, {"date": "2023-05-16", "close": 13.6297, "volume": 319944.0}, {"date": "2023-05-17", "close": 14.0824, "volume": 418016.0}, {"date": "2023-05-18", "close": 14.0943, "volume": 583915.0}, {"date": "2023-05-19", "close": 14.0228, "volume": 354687.0}, {"date": "2023-05-22", "close": 14.4517, "volume": 354700.0}, {"date": "2023-05-23", "close": 14.2849, "volume": 391342.0}, {"date": "2023-05-24", "close": 13.8799, "volume": 300144.0}, {"date": "2023-05-25", "close": 13.7131, "volume": 291678.0}, {"date": "2023-05-26", "close": 13.856, "volume": 206799.0}, {"date": "2023-05-30", "close": 13.9394, "volume": 314657.0}, {"date": "2023-05-31", "close": 14.2015, "volume": 653011.0}, {"date": "2023-06-01", "close": 14.2373, "volume": 751156.0}, {"date": "2023-06-02", "close": 14.9045, "volume": 411952.0}, {"date": "2023-06-05", "close": 14.7138, "volume": 552107.0}, {"date": "2023-06-06", "close": 15.2023, "volume": 316532.0}, {"date": "2023-06-07", "close": 15.8338, "volume": 406491.0}, {"date": "2023-06-08", "close": 15.7385, "volume": 610258.0}, {"date": "2023-06-09", "close": 15.7504, "volume": 260303.0}, {"date": "2023-06-12", "close": 15.6431, "volume": 738924.0}, {"date": "2023-06-13", "close": 15.667, "volume": 686051.0}, {"date": "2023-06-14", "close": 15.7146, "volume": 463658.0}, {"date": "2023-06-15", "close": 15.7265, "volume": 634305.0}, {"date": "2023-06-16", "close": 15.9172, "volume": 1303048.0}, {"date": "2023-06-20", "close": 15.6551, "volume": 522632.0}, {"date": "2023-06-21", "close": 15.3453, "volume": 475663.0}, {"date": "2023-06-22", "close": 14.964, "volume": 370121.0}, {"date": "2023-06-23", "close": 14.7377, "volume": 540000.0}, {"date": "2023-06-26", "close": 14.9879, "volume": 649122.0}, {"date": "2023-06-27", "close": 15.4644, "volume": 489931.0}, {"date": "2023-06-28", "close": 15.2857, "volume": 1003750.0}, {"date": "2023-06-29", "close": 15.6789, "volume": 244152.0}, {"date": "2023-06-30", "close": 15.7504, "volume": 422558.0}, {"date": "2023-07-03", "close": 15.9291, "volume": 173670.0}, {"date": "2023-07-05", "close": 15.9529, "volume": 311742.0}, {"date": "2023-07-06", "close": 15.8933, "volume": 344080.0}, {"date": "2023-07-07", "close": 15.8933, "volume": 502770.0}, {"date": "2023-07-10", "close": 16.0601, "volume": 339689.0}, {"date": "2023-07-11", "close": 16.5963, "volume": 480233.0}, {"date": "2023-07-12", "close": 16.7392, "volume": 385373.0}, {"date": "2023-07-13", "close": 16.7392, "volume": 274880.0}, {"date": "2023-07-14", "close": 16.7154, "volume": 290801.0}, {"date": "2023-07-17", "close": 16.8584, "volume": 344572.0}, {"date": "2023-07-18", "close": 16.9537, "volume": 452806.0}, {"date": "2023-07-19", "close": 17.192, "volume": 486666.0}, {"date": "2023-07-20", "close": 17.1205, "volume": 671516.0}, {"date": "2023-07-21", "close": 17.1324, "volume": 339867.0}, {"date": "2023-07-24", "close": 17.3707, "volume": 484115.0}, {"date": "2023-07-25", "close": 16.7392, "volume": 981832.0}, {"date": "2023-07-26", "close": 16.7631, "volume": 864921.0}, {"date": "2023-07-27", "close": 16.501, "volume": 490801.0}, {"date": "2023-07-28", "close": 16.5367, "volume": 419354.0}, {"date": "2023-07-31", "close": 16.7392, "volume": 417105.0}, {"date": "2023-08-01", "close": 16.6678, "volume": 452573.0}, {"date": "2023-08-02", "close": 16.7512, "volume": 593124.0}, {"date": "2023-08-03", "close": 16.632, "volume": 409841.0}, {"date": "2023-08-04", "close": 16.7035, "volume": 257799.0}, {"date": "2023-08-07", "close": 17.0013, "volume": 262724.0}, {"date": "2023-08-08", "close": 16.7035, "volume": 320228.0}, {"date": "2023-08-09", "close": 16.775, "volume": 426575.0}, {"date": "2023-08-10", "close": 16.6082, "volume": 452888.0}, {"date": "2023-08-11", "close": 16.5248, "volume": 337448.0}, {"date": "2023-08-14", "close": 16.2984, "volume": 230986.0}, {"date": "2023-08-15", "close": 16.0125, "volume": 420369.0}, {"date": "2023-08-16", "close": 15.7027, "volume": 356561.0}, {"date": "2023-08-17", "close": 15.4644, "volume": 320731.0}, {"date": "2023-08-18", "close": 15.5717, "volume": 296954.0}, {"date": "2023-08-21", "close": 15.2381, "volume": 208551.0}, {"date": "2023-08-22", "close": 15.1428, "volume": 248630.0}, {"date": "2023-08-23", "close": 15.3334, "volume": 251533.0}, {"date": "2023-08-24", "close": 15.3215, "volume": 254718.0}, {"date": "2023-08-25", "close": 15.3215, "volume": 236289.0}, {"date": "2023-08-28", "close": 15.5955, "volume": 481399.0}, {"date": "2023-08-29", "close": 15.8219, "volume": 327192.0}, {"date": "2023-08-30", "close": 15.9053, "volume": 412224.0}, {"date": "2023-08-31", "close": 15.9053, "volume": 351927.0}, {"date": "2023-09-01", "close": 15.9648, "volume": 218464.0}, {"date": "2023-09-05", "close": 15.7027, "volume": 378914.0}, {"date": "2023-09-06", "close": 15.9767, "volume": 245966.0}, {"date": "2023-09-07", "close": 16.1674, "volume": 331796.0}, {"date": "2023-09-08", "close": 16.2865, "volume": 430289.0}, {"date": "2023-09-11", "close": 16.0244, "volume": 269271.0}, {"date": "2023-09-12", "close": 16.1435, "volume": 215957.0}, {"date": "2023-09-13", "close": 16.0125, "volume": 242574.0}, {"date": "2023-09-14", "close": 16.4176, "volume": 270627.0}, {"date": "2023-09-15", "close": 16.2984, "volume": 1104059.0}, {"date": "2023-09-18", "close": 15.8814, "volume": 301901.0}, {"date": "2023-09-19", "close": 15.9053, "volume": 205313.0}, {"date": "2023-09-20", "close": 15.6551, "volume": 547828.0}, {"date": "2023-09-21", "close": 15.2381, "volume": 292252.0}, {"date": "2023-09-22", "close": 15.0474, "volume": 315690.0}, {"date": "2023-09-25", "close": 14.9283, "volume": 357452.0}, {"date": "2023-09-26", "close": 14.6781, "volume": 368397.0}, {"date": "2023-09-27", "close": 14.5828, "volume": 565095.0}, {"date": "2023-09-28", "close": 14.8211, "volume": 528248.0}, {"date": "2023-09-29", "close": 14.69, "volume": 444012.0}, {"date": "2023-10-02", "close": 14.416, "volume": 305068.0}, {"date": "2023-10-03", "close": 14.0347, "volume": 242278.0}, {"date": "2023-10-04", "close": 14.1062, "volume": 322737.0}, {"date": "2023-10-05", "close": 14.0347, "volume": 444809.0}, {"date": "2023-10-06", "close": 13.999, "volume": 533094.0}, {"date": "2023-10-09", "close": 14.2135, "volume": 467537.0}, {"date": "2023-10-10", "close": 14.4756, "volume": 432898.0}, {"date": "2023-10-11", "close": 14.7734, "volume": 311966.0}, {"date": "2023-10-12", "close": 14.4517, "volume": 339917.0}, {"date": "2023-10-13", "close": 14.1777, "volume": 459008.0}, {"date": "2023-10-16", "close": 14.2969, "volume": 344621.0}, {"date": "2023-10-17", "close": 14.5232, "volume": 396412.0}, {"date": "2023-10-18", "close": 14.142, "volume": 378640.0}, {"date": "2023-10-19", "close": 13.9156, "volume": 348725.0}, {"date": "2023-10-20", "close": 13.8084, "volume": 393438.0}, {"date": "2023-10-23", "close": 13.5939, "volume": 303843.0}, {"date": "2023-10-24", "close": 13.7131, "volume": 223754.0}, {"date": "2023-10-25", "close": 13.2127, "volume": 291181.0}, {"date": "2023-10-26", "close": 13.5701, "volume": 309831.0}, {"date": "2023-10-27", "close": 13.2127, "volume": 310996.0}, {"date": "2023-10-30", "close": 13.4152, "volume": 599154.0}, {"date": "2023-10-31", "close": 13.8918, "volume": 1947304.0}, {"date": "2023-11-01", "close": 14.3683, "volume": 1654946.0}, {"date": "2023-11-02", "close": 14.8092, "volume": 479404.0}, {"date": "2023-11-03", "close": 15.1904, "volume": 442320.0}, {"date": "2023-11-06", "close": 15.0236, "volume": 405648.0}, {"date": "2023-11-07", "close": 14.8926, "volume": 975461.0}, {"date": "2023-11-08", "close": 15.2619, "volume": 865289.0}, {"date": "2023-11-09", "close": 15.1904, "volume": 1200671.0}, {"date": "2023-11-10", "close": 15.5478, "volume": 1139295.0}, {"date": "2023-11-13", "close": 15.25, "volume": 419607.0}, {"date": "2023-11-14", "close": 15.8338, "volume": 1020796.0}, {"date": "2023-11-15", "close": 15.7385, "volume": 865489.0}, {"date": "2023-11-16", "close": 15.6193, "volume": 341013.0}, {"date": "2023-11-17", "close": 15.8933, "volume": 418092.0}, {"date": "2023-11-20", "close": 15.9053, "volume": 329688.0}, {"date": "2023-11-21", "close": 15.6312, "volume": 276302.0}, {"date": "2023-11-22", "close": 15.667, "volume": 180665.0}, {"date": "2023-11-24", "close": 15.6312, "volume": 89885.0}, {"date": "2023-11-27", "close": 15.5717, "volume": 304149.0}, {"date": "2023-11-28", "close": 15.5478, "volume": 272911.0}, {"date": "2023-11-29", "close": 15.4763, "volume": 565717.0}, {"date": "2023-11-30", "close": 15.7146, "volume": 373351.0}, {"date": "2023-12-01", "close": 16.0125, "volume": 406428.0}, {"date": "2023-12-04", "close": 16.2508, "volume": 421956.0}, {"date": "2023-12-05", "close": 16.1197, "volume": 423481.0}, {"date": "2023-12-06", "close": 15.9291, "volume": 496319.0}, {"date": "2023-12-07", "close": 16.0363, "volume": 583110.0}, {"date": "2023-12-08", "close": 16.1197, "volume": 337699.0}, {"date": "2023-12-11", "close": 16.084, "volume": 512410.0}, {"date": "2023-12-12", "close": 16.0363, "volume": 921857.0}, {"date": "2023-12-13", "close": 16.6797, "volume": 846238.0}, {"date": "2023-12-14", "close": 17.2158, "volume": 734878.0}, {"date": "2023-12-15", "close": 16.8226, "volume": 1496715.0}, {"date": "2023-12-18", "close": 16.5129, "volume": 682754.0}, {"date": "2023-12-19", "close": 16.5724, "volume": 724120.0}, {"date": "2023-12-20", "close": 16.2627, "volume": 808449.0}, {"date": "2023-12-21", "close": 16.4176, "volume": 622852.0}, {"date": "2023-12-22", "close": 16.4056, "volume": 421476.0}, {"date": "2023-12-26", "close": 16.358, "volume": 267848.0}, {"date": "2023-12-27", "close": 16.4056, "volume": 332717.0}, {"date": "2023-12-28", "close": 16.5844, "volume": 312658.0}, {"date": "2023-12-29", "close": 16.2388, "volume": 372070.0}, {"date": "2024-01-02", "close": 16.2746, "volume": 603322.0}, {"date": "2024-01-03", "close": 15.8219, "volume": 484568.0}, {"date": "2024-01-04", "close": 15.9529, "volume": 314271.0}, {"date": "2024-01-05", "close": 15.7146, "volume": 537636.0}, {"date": "2024-01-08", "close": 16.0482, "volume": 443314.0}, {"date": "2024-01-09", "close": 15.9648, "volume": 409799.0}, {"date": "2024-01-10", "close": 16.1197, "volume": 268225.0}, {"date": "2024-01-11", "close": 16.4414, "volume": 756565.0}, {"date": "2024-01-12", "close": 16.5844, "volume": 555362.0}, {"date": "2024-01-16", "close": 16.4056, "volume": 476399.0}, {"date": "2024-01-17", "close": 16.2269, "volume": 439089.0}, {"date": "2024-01-18", "close": 16.1197, "volume": 557070.0}, {"date": "2024-01-19", "close": 16.501, "volume": 536318.0}, {"date": "2024-01-22", "close": 16.632, "volume": 551652.0}, {"date": "2024-01-23", "close": 16.4056, "volume": 479927.0}, {"date": "2024-01-24", "close": 16.1554, "volume": 500721.0}, {"date": "2024-01-25", "close": 16.501, "volume": 535057.0}, {"date": "2024-01-26", "close": 16.3222, "volume": 598463.0}, {"date": "2024-01-29", "close": 16.1316, "volume": 973374.0}, {"date": "2024-01-30", "close": 16.0601, "volume": 688708.0}, {"date": "2024-01-31", "close": 15.8695, "volume": 606315.0}, {"date": "2024-02-01", "close": 16.0721, "volume": 620074.0}, {"date": "2024-02-02", "close": 15.9291, "volume": 356371.0}, {"date": "2024-02-05", "close": 15.941, "volume": 618006.0}, {"date": "2024-02-06", "close": 16.3342, "volume": 968278.0}, {"date": "2024-02-07", "close": 16.2746, "volume": 549489.0}, {"date": "2024-02-08", "close": 16.4176, "volume": 364577.0}, {"date": "2024-02-09", "close": 16.501, "volume": 885894.0}, {"date": "2024-02-12", "close": 16.5486, "volume": 977439.0}, {"date": "2024-02-13", "close": 16.7988, "volume": 943532.0}, {"date": "2024-02-14", "close": 16.9537, "volume": 729035.0}, {"date": "2024-02-15", "close": 17.049, "volume": 459546.0}, {"date": "2024-02-16", "close": 16.8941, "volume": 472730.0}, {"date": "2024-02-20", "close": 16.7988, "volume": 531776.0}, {"date": "2024-02-21", "close": 16.8703, "volume": 488565.0}, {"date": "2024-02-22", "close": 16.7392, "volume": 487405.0}, {"date": "2024-02-23", "close": 16.5248, "volume": 510214.0}, {"date": "2024-02-26", "close": 16.3461, "volume": 393684.0}, {"date": "2024-02-27", "close": 16.3937, "volume": 417660.0}, {"date": "2024-02-28", "close": 16.2746, "volume": 499032.0}, {"date": "2024-02-29", "close": 16.1793, "volume": 630265.0}, {"date": "2024-03-01", "close": 16.2508, "volume": 298727.0}, {"date": "2024-03-04", "close": 16.5963, "volume": 290437.0}, {"date": "2024-03-05", "close": 16.5605, "volume": 333576.0}, {"date": "2024-03-06", "close": 16.5486, "volume": 500339.0}, {"date": "2024-03-07", "close": 16.8107, "volume": 488335.0}, {"date": "2024-03-08", "close": 16.9179, "volume": 344938.0}, {"date": "2024-03-11", "close": 16.8465, "volume": 338420.0}, {"date": "2024-03-12", "close": 17.0371, "volume": 508203.0}, {"date": "2024-03-13", "close": 16.7869, "volume": 409291.0}, {"date": "2024-03-14", "close": 16.6916, "volume": 584493.0}, {"date": "2024-03-15", "close": 16.7988, "volume": 1145272.0}, {"date": "2024-03-18", "close": 16.8822, "volume": 589665.0}, {"date": "2024-03-19", "close": 16.6916, "volume": 279390.0}, {"date": "2024-03-20", "close": 16.8941, "volume": 271268.0}, {"date": "2024-03-21", "close": 17.2396, "volume": 562416.0}, {"date": "2024-03-22", "close": 16.7035, "volume": 361853.0}, {"date": "2024-03-25", "close": 16.7392, "volume": 555799.0}, {"date": "2024-03-26", "close": 16.8107, "volume": 580628.0}, {"date": "2024-03-27", "close": 17.2515, "volume": 401697.0}, {"date": "2024-03-28", "close": 17.4541, "volume": 481193.0}, {"date": "2024-04-01", "close": 17.192, "volume": 561906.0}, {"date": "2024-04-02", "close": 16.8107, "volume": 478201.0}, {"date": "2024-04-03", "close": 16.7869, "volume": 375239.0}, {"date": "2024-04-04", "close": 16.6678, "volume": 357774.0}, {"date": "2024-04-05", "close": 16.8226, "volume": 380612.0}, {"date": "2024-04-08", "close": 16.7869, "volume": 667387.0}, {"date": "2024-04-09", "close": 16.8345, "volume": 903312.0}, {"date": "2024-04-10", "close": 16.3699, "volume": 691667.0}, {"date": "2024-04-11", "close": 16.5367, "volume": 559436.0}, {"date": "2024-04-12", "close": 16.4414, "volume": 339325.0}, {"date": "2024-04-15", "close": 16.2627, "volume": 406410.0}, {"date": "2024-04-16", "close": 16.084, "volume": 425240.0}, {"date": "2024-04-17", "close": 16.0125, "volume": 411247.0}, {"date": "2024-04-18", "close": 16.1435, "volume": 274486.0}, {"date": "2024-04-19", "close": 16.2627, "volume": 345774.0}, {"date": "2024-04-22", "close": 16.3818, "volume": 233969.0}, {"date": "2024-04-23", "close": 16.4176, "volume": 344616.0}, {"date": "2024-04-24", "close": 16.3937, "volume": 369064.0}, {"date": "2024-04-25", "close": 16.2269, "volume": 563762.0}, {"date": "2024-04-26", "close": 16.0601, "volume": 599661.0}, {"date": "2024-04-29", "close": 16.3103, "volume": 672074.0}, {"date": "2024-04-30", "close": 16.0721, "volume": 676506.0}, {"date": "2024-05-01", "close": 16.358, "volume": 444614.0}, {"date": "2024-05-02", "close": 16.5129, "volume": 307028.0}, {"date": "2024-05-03", "close": 16.6439, "volume": 466500.0}, {"date": "2024-05-06", "close": 16.7273, "volume": 280178.0}, {"date": "2024-05-07", "close": 16.6678, "volume": 441974.0}, {"date": "2024-05-08", "close": 16.5248, "volume": 321915.0}, {"date": "2024-05-09", "close": 16.6558, "volume": 243422.0}, {"date": "2024-05-10", "close": 16.5844, "volume": 400724.0}, {"date": "2024-05-13", "close": 16.5367, "volume": 312782.0}, {"date": "2024-05-14", "close": 16.6678, "volume": 341547.0}, {"date": "2024-05-15", "close": 16.9179, "volume": 466995.0}, {"date": "2024-05-16", "close": 17.0013, "volume": 466229.0}, {"date": "2024-05-17", "close": 17.0847, "volume": 271689.0}, {"date": "2024-05-20", "close": 16.7154, "volume": 447921.0}, {"date": "2024-05-21", "close": 16.8822, "volume": 566293.0}, {"date": "2024-05-22", "close": 16.9418, "volume": 326280.0}, {"date": "2024-05-23", "close": 16.8941, "volume": 618825.0}, {"date": "2024-05-24", "close": 16.9299, "volume": 328234.0}, {"date": "2024-05-28", "close": 16.8465, "volume": 357967.0}, {"date": "2024-05-29", "close": 16.6678, "volume": 255596.0}, {"date": "2024-05-30", "close": 16.9179, "volume": 209415.0}, {"date": "2024-05-31", "close": 17.1801, "volume": 500356.0}, {"date": "2024-06-03", "close": 17.323, "volume": 305059.0}, {"date": "2024-06-04", "close": 17.3707, "volume": 376330.0}, {"date": "2024-06-05", "close": 17.4183, "volume": 184491.0}, {"date": "2024-06-06", "close": 17.4779, "volume": 218510.0}, {"date": "2024-06-07", "close": 17.4541, "volume": 367385.0}, {"date": "2024-06-10", "close": 17.3349, "volume": 339286.0}, {"date": "2024-06-11", "close": 17.0013, "volume": 471756.0}, {"date": "2024-06-12", "close": 17.4064, "volume": 579568.0}, {"date": "2024-06-13", "close": 17.5137, "volume": 365578.0}, {"date": "2024-06-14", "close": 17.3469, "volume": 473243.0}, {"date": "2024-06-17", "close": 17.2992, "volume": 421338.0}, {"date": "2024-06-18", "close": 17.1086, "volume": 257310.0}, {"date": "2024-06-20", "close": 17.2277, "volume": 406435.0}, {"date": "2024-06-21", "close": 17.0847, "volume": 915978.0}, {"date": "2024-06-24", "close": 17.2039, "volume": 572575.0}, {"date": "2024-06-25", "close": 16.8345, "volume": 531788.0}, {"date": "2024-06-26", "close": 16.7988, "volume": 392206.0}, {"date": "2024-06-27", "close": 17.049, "volume": 419995.0}, {"date": "2024-06-28", "close": 17.2754, "volume": 736731.0}, {"date": "2024-07-01", "close": 17.1086, "volume": 250254.0}, {"date": "2024-07-02", "close": 17.2158, "volume": 538175.0}, {"date": "2024-07-03", "close": 17.2635, "volume": 144601.0}, {"date": "2024-07-05", "close": 17.2754, "volume": 189982.0}, {"date": "2024-07-08", "close": 17.2039, "volume": 123589.0}, {"date": "2024-07-09", "close": 17.1324, "volume": 258551.0}, {"date": "2024-07-10", "close": 17.4422, "volume": 276080.0}, {"date": "2024-07-11", "close": 17.9306, "volume": 547489.0}, {"date": "2024-07-12", "close": 18.1451, "volume": 359674.0}, {"date": "2024-07-15", "close": 17.9187, "volume": 377745.0}, {"date": "2024-07-16", "close": 18.3595, "volume": 345521.0}, {"date": "2024-07-17", "close": 18.574, "volume": 436325.0}, {"date": "2024-07-18", "close": 18.5025, "volume": 242625.0}, {"date": "2024-07-19", "close": 18.4668, "volume": 303720.0}, {"date": "2024-07-22", "close": 18.6574, "volume": 340881.0}, {"date": "2024-07-23", "close": 18.5263, "volume": 491885.0}, {"date": "2024-07-24", "close": 18.0974, "volume": 425252.0}, {"date": "2024-07-25", "close": 18.2047, "volume": 565374.0}, {"date": "2024-07-26", "close": 18.6693, "volume": 570277.0}, {"date": "2024-07-29", "close": 18.5859, "volume": 727978.0}, {"date": "2024-07-30", "close": 19.0744, "volume": 863723.0}, {"date": "2024-07-31", "close": 18.4072, "volume": 878558.0}, {"date": "2024-08-01", "close": 18.4191, "volume": 693104.0}, {"date": "2024-08-02", "close": 18.3476, "volume": 667160.0}, {"date": "2024-08-05", "close": 17.8949, "volume": 558586.0}, {"date": "2024-08-06", "close": 18.2523, "volume": 363394.0}, {"date": "2024-08-07", "close": 17.9902, "volume": 658976.0}, {"date": "2024-08-08", "close": 18.1808, "volume": 344581.0}, {"date": "2024-08-09", "close": 18.3119, "volume": 319160.0}, {"date": "2024-08-12", "close": 17.9902, "volume": 282052.0}, {"date": "2024-08-13", "close": 18.2404, "volume": 364466.0}, {"date": "2024-08-14", "close": 18.1928, "volume": 318459.0}, {"date": "2024-08-15", "close": 18.3715, "volume": 398849.0}, {"date": "2024-08-16", "close": 18.3, "volume": 399128.0}, {"date": "2024-08-19", "close": 18.3417, "volume": 504029.0}, {"date": "2024-08-20", "close": 18.1928, "volume": 578059.0}, {"date": "2024-08-21", "close": 18.0706, "volume": 493406.0}, {"date": "2024-08-22", "close": 18.0379, "volume": 876163.0}, {"date": "2024-08-23", "close": 18.2285, "volume": 593122.0}, {"date": "2024-08-26", "close": 18.2791, "volume": 623906.0}, {"date": "2024-08-27", "close": 18.1779, "volume": 441087.0}, {"date": "2024-08-28", "close": 18.2791, "volume": 404995.0}, {"date": "2024-08-29", "close": 17.9366, "volume": 517176.0}, {"date": "2024-08-30", "close": 17.9753, "volume": 843740.0}, {"date": "2024-09-03", "close": 17.2932, "volume": 1286617.0}, {"date": "2024-09-04", "close": 17.0669, "volume": 535832.0}, {"date": "2024-09-05", "close": 17.2098, "volume": 630532.0}, {"date": "2024-09-06", "close": 16.9805, "volume": 499437.0}, {"date": "2024-09-09", "close": 16.906, "volume": 520946.0}, {"date": "2024-09-10", "close": 17.0788, "volume": 536277.0}, {"date": "2024-09-11", "close": 17.1145, "volume": 708474.0}, {"date": "2024-09-12", "close": 17.6447, "volume": 1936616.0}, {"date": "2024-09-13", "close": 17.9872, "volume": 897626.0}, {"date": "2024-09-16", "close": 18.017, "volume": 563888.0}, {"date": "2024-09-17", "close": 17.5345, "volume": 542243.0}, {"date": "2024-09-18", "close": 17.463, "volume": 665544.0}, {"date": "2024-09-19", "close": 17.7221, "volume": 1419299.0}, {"date": "2024-09-20", "close": 17.5434, "volume": 1258585.0}, {"date": "2024-09-23", "close": 17.6417, "volume": 897766.0}, {"date": "2024-09-24", "close": 17.7638, "volume": 1049197.0}, {"date": "2024-09-25", "close": 17.6804, "volume": 447599.0}, {"date": "2024-09-26", "close": 17.6447, "volume": 854403.0}, {"date": "2024-09-27", "close": 17.8562, "volume": 629463.0}, {"date": "2024-09-30", "close": 18.02, "volume": 791857.0}, {"date": "2024-10-01", "close": 17.06, "volume": 4840102.0}, {"date": "2024-10-02", "close": 16.58, "volume": 3279883.0}, {"date": "2024-10-03", "close": 16.95, "volume": 1424137.0}, {"date": "2024-10-04", "close": 17.39, "volume": 1703611.0}, {"date": "2024-10-07", "close": 17.53, "volume": 1313855.0}, {"date": "2024-10-08", "close": 17.45, "volume": 1732676.0}, {"date": "2024-10-09", "close": 17.35, "volume": 1577813.0}, {"date": "2024-10-10", "close": 17.21, "volume": 1991931.0}, {"date": "2024-10-11", "close": 17.31, "volume": 1278982.0}, {"date": "2024-10-14", "close": 17.09, "volume": 1560949.0}, {"date": "2024-10-15", "close": 17.24, "volume": 1138254.0}, {"date": "2024-10-16", "close": 16.98, "volume": 1484858.0}, {"date": "2024-10-17", "close": 16.82, "volume": 1247722.0}, {"date": "2024-10-18", "close": 16.78, "volume": 2432967.0}, {"date": "2024-10-21", "close": 16.54, "volume": 1393456.0}, {"date": "2024-10-22", "close": 16.91, "volume": 1340597.0}, {"date": "2024-10-23", "close": 16.9, "volume": 903526.0}, {"date": "2024-10-24", "close": 17.17, "volume": 794425.0}, {"date": "2024-10-25", "close": 16.88, "volume": 589816.0}, {"date": "2024-10-28", "close": 16.82, "volume": 1690462.0}, {"date": "2024-10-29", "close": 17.11, "volume": 1018316.0}, {"date": "2024-10-30", "close": 16.43, "volume": 4332242.0}, {"date": "2024-10-31", "close": 15.95, "volume": 2466023.0}, {"date": "2024-11-01", "close": 16.06, "volume": 1097667.0}, {"date": "2024-11-04", "close": 16.16, "volume": 858844.0}, {"date": "2024-11-05", "close": 15.93, "volume": 1218841.0}, {"date": "2024-11-06", "close": 15.99, "volume": 1086250.0}, {"date": "2024-11-07", "close": 15.92, "volume": 1111547.0}, {"date": "2024-11-08", "close": 15.86, "volume": 1651431.0}, {"date": "2024-11-11", "close": 16.23, "volume": 961213.0}, {"date": "2024-11-12", "close": 16.2, "volume": 1488151.0}, {"date": "2024-11-13", "close": 15.9, "volume": 1128420.0}, {"date": "2024-11-14", "close": 15.76, "volume": 822212.0}, {"date": "2024-11-15", "close": 15.62, "volume": 961768.0}, {"date": "2024-11-18", "close": 15.7, "volume": 1211205.0}, {"date": "2024-11-19", "close": 16.16, "volume": 1906633.0}, {"date": "2024-11-20", "close": 16.12, "volume": 910148.0}, {"date": "2024-11-21", "close": 16.16, "volume": 585321.0}, {"date": "2024-11-22", "close": 16.1, "volume": 948833.0}, {"date": "2024-11-25", "close": 16.0, "volume": 752672.0}, {"date": "2024-11-26", "close": 15.83, "volume": 1397644.0}, {"date": "2024-11-27", "close": 15.63, "volume": 846396.0}, {"date": "2024-11-29", "close": 15.52, "volume": 506522.0}, {"date": "2024-12-02", "close": 15.7, "volume": 1306190.0}, {"date": "2024-12-03", "close": 15.59, "volume": 801359.0}, {"date": "2024-12-04", "close": 15.62, "volume": 898459.0}, {"date": "2024-12-05", "close": 15.38, "volume": 913635.0}, {"date": "2024-12-06", "close": 15.34, "volume": 781989.0}, {"date": "2024-12-09", "close": 15.43, "volume": 903686.0}, {"date": "2024-12-10", "close": 15.37, "volume": 1069589.0}, {"date": "2024-12-11", "close": 15.39, "volume": 1441173.0}, {"date": "2024-12-12", "close": 15.58, "volume": 1191106.0}, {"date": "2024-12-13", "close": 15.61, "volume": 1919335.0}, {"date": "2024-12-16", "close": 15.49, "volume": 2607697.0}, {"date": "2024-12-17", "close": 15.42, "volume": 2215104.0}, {"date": "2024-12-18", "close": 15.27, "volume": 2858639.0}, {"date": "2024-12-19", "close": 15.01, "volume": 2099983.0}, {"date": "2024-12-20", "close": 15.46, "volume": 8668928.0}, {"date": "2024-12-23", "close": 15.3, "volume": 1035350.0}, {"date": "2024-12-24", "close": 15.37, "volume": 307337.0}, {"date": "2024-12-26", "close": 15.31, "volume": 537663.0}, {"date": "2024-12-27", "close": 15.01, "volume": 628390.0}, {"date": "2024-12-30", "close": 14.97, "volume": 717126.0}, {"date": "2024-12-31", "close": 15.29, "volume": 784746.0}, {"date": "2025-01-02", "close": 15.0, "volume": 755976.0}, {"date": "2025-01-03", "close": 15.14, "volume": 635529.0}, {"date": "2025-01-06", "close": 14.96, "volume": 736220.0}, {"date": "2025-01-07", "close": 15.15, "volume": 1694054.0}, {"date": "2025-01-08", "close": 14.95, "volume": 1128453.0}, {"date": "2025-01-10", "close": 14.74, "volume": 840610.0}, {"date": "2025-01-13", "close": 14.73, "volume": 999386.0}, {"date": "2025-01-14", "close": 15.24, "volume": 871098.0}, {"date": "2025-01-15", "close": 15.26, "volume": 863506.0}, {"date": "2025-01-16", "close": 15.31, "volume": 743279.0}, {"date": "2025-01-17", "close": 15.4, "volume": 869975.0}, {"date": "2025-01-21", "close": 15.37, "volume": 567109.0}, {"date": "2025-01-22", "close": 15.04, "volume": 564973.0}, {"date": "2025-01-23", "close": 15.25, "volume": 557298.0}, {"date": "2025-01-24", "close": 15.52, "volume": 596526.0}, {"date": "2025-01-27", "close": 15.66, "volume": 626520.0}, {"date": "2025-01-28", "close": 15.32, "volume": 558654.0}, {"date": "2025-01-29", "close": 14.8, "volume": 502283.0}, {"date": "2025-01-30", "close": 15.23, "volume": 644627.0}, {"date": "2025-01-31", "close": 14.98, "volume": 657723.0}, {"date": "2025-02-03", "close": 14.9, "volume": 863224.0}, {"date": "2025-02-04", "close": 14.89, "volume": 1094539.0}, {"date": "2025-02-05", "close": 15.09, "volume": 646358.0}, {"date": "2025-02-06", "close": 15.15, "volume": 719000.0}, {"date": "2025-02-07", "close": 15.02, "volume": 707780.0}, {"date": "2025-02-10", "close": 14.82, "volume": 447357.0}, {"date": "2025-02-11", "close": 15.02, "volume": 795613.0}, {"date": "2025-02-12", "close": 14.95, "volume": 586887.0}, {"date": "2025-02-13", "close": 15.1, "volume": 590412.0}, {"date": "2025-02-14", "close": 14.66, "volume": 503132.0}, {"date": "2025-02-18", "close": 14.78, "volume": 1001529.0}, {"date": "2025-02-19", "close": 14.71, "volume": 600582.0}, {"date": "2025-02-20", "close": 14.72, "volume": 1032436.0}, {"date": "2025-02-21", "close": 14.62, "volume": 942585.0}, {"date": "2025-02-24", "close": 14.64, "volume": 600511.0}, {"date": "2025-02-25", "close": 14.59, "volume": 749384.0}, {"date": "2025-02-26", "close": 14.54, "volume": 983682.0}, {"date": "2025-02-27", "close": 13.8, "volume": 1669478.0}, {"date": "2025-02-28", "close": 14.01, "volume": 1242720.0}, {"date": "2025-03-03", "close": 13.49, "volume": 1452595.0}, {"date": "2025-03-04", "close": 13.44, "volume": 982187.0}, {"date": "2025-03-05", "close": 13.34, "volume": 914269.0}, {"date": "2025-03-06", "close": 13.06, "volume": 811260.0}, {"date": "2025-03-07", "close": 13.23, "volume": 1082792.0}, {"date": "2025-03-10", "close": 13.01, "volume": 1314923.0}, {"date": "2025-03-11", "close": 12.81, "volume": 1150165.0}, {"date": "2025-03-12", "close": 12.76, "volume": 1078845.0}, {"date": "2025-03-13", "close": 12.66, "volume": 1449237.0}, {"date": "2025-03-14", "close": 12.74, "volume": 819541.0}, {"date": "2025-03-17", "close": 12.79, "volume": 992625.0}, {"date": "2025-03-18", "close": 12.67, "volume": 925322.0}, {"date": "2025-03-19", "close": 12.85, "volume": 639938.0}, {"date": "2025-03-20", "close": 12.8, "volume": 687326.0}, {"date": "2025-03-21", "close": 12.81, "volume": 3700872.0}, {"date": "2025-03-24", "close": 13.15, "volume": 1649188.0}, {"date": "2025-03-25", "close": 13.01, "volume": 923101.0}, {"date": "2025-03-26", "close": 12.86, "volume": 479031.0}, {"date": "2025-03-27", "close": 12.77, "volume": 1194057.0}, {"date": "2025-03-28", "close": 12.63, "volume": 1261595.0}, {"date": "2025-03-31", "close": 12.84, "volume": 1138497.0}, {"date": "2025-04-01", "close": 12.72, "volume": 1212897.0}, {"date": "2025-04-02", "close": 12.88, "volume": 825843.0}, {"date": "2025-04-03", "close": 12.08, "volume": 898848.0}, {"date": "2025-04-04", "close": 11.68, "volume": 1418052.0}, {"date": "2025-04-07", "close": 11.13, "volume": 1798533.0}, {"date": "2025-04-08", "close": 10.85, "volume": 1185125.0}, {"date": "2025-04-09", "close": 11.65, "volume": 1293682.0}, {"date": "2025-04-10", "close": 11.39, "volume": 1406741.0}, {"date": "2025-04-11", "close": 11.36, "volume": 866445.0}, {"date": "2025-04-14", "close": 11.51, "volume": 461363.0}, {"date": "2025-04-15", "close": 11.61, "volume": 718344.0}, {"date": "2025-04-16", "close": 11.65, "volume": 796023.0}, {"date": "2025-04-17", "close": 11.9, "volume": 562436.0}, {"date": "2025-04-21", "close": 11.68, "volume": 529254.0}, {"date": "2025-04-22", "close": 11.89, "volume": 632749.0}, {"date": "2025-04-23", "close": 11.8, "volume": 567861.0}, {"date": "2025-04-24", "close": 11.92, "volume": 500488.0}, {"date": "2025-04-25", "close": 11.92, "volume": 429855.0}, {"date": "2025-04-28", "close": 11.98, "volume": 541115.0}, {"date": "2025-04-29", "close": 11.86, "volume": 657487.0}, {"date": "2025-04-30", "close": 11.84, "volume": 608290.0}, {"date": "2025-05-01", "close": 11.92, "volume": 565861.0}, {"date": "2025-05-02", "close": 11.97, "volume": 651851.0}, {"date": "2025-05-05", "close": 11.88, "volume": 527072.0}, {"date": "2025-05-06", "close": 11.89, "volume": 385034.0}, {"date": "2025-05-07", "close": 12.05, "volume": 1086847.0}, {"date": "2025-05-08", "close": 12.05, "volume": 505441.0}, {"date": "2025-05-09", "close": 12.05, "volume": 561246.0}, {"date": "2025-05-12", "close": 12.6, "volume": 703653.0}, {"date": "2025-05-13", "close": 12.42, "volume": 629326.0}, {"date": "2025-05-14", "close": 12.14, "volume": 539397.0}, {"date": "2025-05-15", "close": 12.35, "volume": 449700.0}, {"date": "2025-05-16", "close": 12.5, "volume": 612690.0}, {"date": "2025-05-19", "close": 12.52, "volume": 406288.0}, {"date": "2025-05-20", "close": 12.27, "volume": 465307.0}, {"date": "2025-05-21", "close": 11.92, "volume": 858458.0}, {"date": "2025-05-22", "close": 11.75, "volume": 345724.0}, {"date": "2025-05-23", "close": 11.61, "volume": 542769.0}, {"date": "2025-05-27", "close": 12.01, "volume": 690220.0}, {"date": "2025-05-28", "close": 11.91, "volume": 568114.0}, {"date": "2025-05-29", "close": 11.99, "volume": 421699.0}, {"date": "2025-05-30", "close": 11.92, "volume": 749236.0}, {"date": "2025-06-02", "close": 11.9, "volume": 528706.0}, {"date": "2025-06-03", "close": 11.95, "volume": 622522.0}, {"date": "2025-06-04", "close": 11.79, "volume": 644417.0}, {"date": "2025-06-05", "close": 11.66, "volume": 770721.0}, {"date": "2025-06-06", "close": 11.85, "volume": 649060.0}, {"date": "2025-06-09", "close": 12.05, "volume": 1548327.0}, {"date": "2025-06-10", "close": 12.15, "volume": 803070.0}, {"date": "2025-06-11", "close": 11.98, "volume": 598077.0}, {"date": "2025-06-12", "close": 11.88, "volume": 516273.0}, {"date": "2025-06-13", "close": 11.41, "volume": 1333672.0}, {"date": "2025-06-16", "close": 11.5, "volume": 1327575.0}, {"date": "2025-06-17", "close": 11.47, "volume": 1178686.0}, {"date": "2025-06-18", "close": 12.37, "volume": 2148178.0}, {"date": "2025-06-20", "close": 12.5, "volume": 6095180.0}, {"date": "2025-06-23", "close": 12.76, "volume": 1612705.0}, {"date": "2025-06-24", "close": 12.81, "volume": 1594703.0}, {"date": "2025-06-25", "close": 12.69, "volume": 1259895.0}, {"date": "2025-06-26", "close": 12.97, "volume": 1153476.0}, {"date": "2025-06-27", "close": 13.03, "volume": 2047037.0}, {"date": "2025-06-30", "close": 11.31, "volume": 1896736.0}, {"date": "2025-07-01", "close": 11.48, "volume": 1417149.0}, {"date": "2025-07-02", "close": 11.68, "volume": 1460664.0}, {"date": "2025-07-03", "close": 11.74, "volume": 541174.0}, {"date": "2025-07-07", "close": 11.44, "volume": 1271419.0}, {"date": "2025-07-08", "close": 11.5, "volume": 1060719.0}, {"date": "2025-07-09", "close": 11.4, "volume": 767180.0}, {"date": "2025-07-10", "close": 11.6, "volume": 804092.0}, {"date": "2025-07-11", "close": 11.46, "volume": 640258.0}, {"date": "2025-07-14", "close": 11.43, "volume": 617203.0}, {"date": "2025-07-15", "close": 11.04, "volume": 860206.0}, {"date": "2025-07-16", "close": 11.2, "volume": 1166996.0}, {"date": "2025-07-17", "close": 11.25, "volume": 1015099.0}, {"date": "2025-07-18", "close": 11.06, "volume": 904073.0}, {"date": "2025-07-21", "close": 11.03, "volume": 737682.0}, {"date": "2025-07-22", "close": 11.18, "volume": 775472.0}, {"date": "2025-07-23", "close": 11.17, "volume": 928590.0}, {"date": "2025-07-24", "close": 11.01, "volume": 1958122.0}, {"date": "2025-07-25", "close": 11.03, "volume": 2370369.0}, {"date": "2025-07-28", "close": 10.92, "volume": 721963.0}, {"date": "2025-07-29", "close": 11.22, "volume": 1433134.0}, {"date": "2025-07-30", "close": 10.97, "volume": 987099.0}, {"date": "2025-07-31", "close": 10.77, "volume": 1609255.0}, {"date": "2025-08-01", "close": 10.63, "volume": 2574987.0}, {"date": "2025-08-04", "close": 11.13, "volume": 1810747.0}, {"date": "2025-08-05", "close": 11.34, "volume": 1157228.0}, {"date": "2025-08-06", "close": 11.43, "volume": 1154255.0}, {"date": "2025-08-07", "close": 11.37, "volume": 935260.0}, {"date": "2025-08-08", "close": 11.22, "volume": 1127620.0}, {"date": "2025-08-11", "close": 11.35, "volume": 705597.0}, {"date": "2025-08-12", "close": 11.57, "volume": 950817.0}, {"date": "2025-08-13", "close": 11.76, "volume": 1331008.0}, {"date": "2025-08-14", "close": 11.48, "volume": 786871.0}, {"date": "2025-08-15", "close": 11.67, "volume": 834475.0}, {"date": "2025-08-18", "close": 11.62, "volume": 972538.0}, {"date": "2025-08-19", "close": 11.99, "volume": 650643.0}, {"date": "2025-08-20", "close": 11.83, "volume": 695915.0}, {"date": "2025-08-21", "close": 11.84, "volume": 691799.0}, {"date": "2025-08-22", "close": 12.2, "volume": 626984.0}, {"date": "2025-08-25", "close": 12.02, "volume": 530196.0}, {"date": "2025-08-26", "close": 12.04, "volume": 561572.0}, {"date": "2025-08-27", "close": 12.25, "volume": 614270.0}, {"date": "2025-08-28", "close": 12.23, "volume": 679322.0}, {"date": "2025-08-29", "close": 12.28, "volume": 1559014.0}, {"date": "2025-09-02", "close": 8.98, "volume": 2081433.0}, {"date": "2025-09-03", "close": 9.06, "volume": 1526835.0}, {"date": "2025-09-04", "close": 9.36, "volume": 1570884.0}, {"date": "2025-09-05", "close": 9.34, "volume": 1476070.0}, {"date": "2025-09-08", "close": 9.43, "volume": 1811085.0}, {"date": "2025-09-09", "close": 9.07, "volume": 1252351.0}, {"date": "2025-09-10", "close": 8.92, "volume": 1379178.0}, {"date": "2025-09-11", "close": 9.03, "volume": 1011099.0}, {"date": "2025-09-12", "close": 8.83, "volume": 820764.0}, {"date": "2025-09-15", "close": 8.73, "volume": 1258858.0}, {"date": "2025-09-16", "close": 8.73, "volume": 1102581.0}, {"date": "2025-09-17", "close": 8.66, "volume": 1341346.0}, {"date": "2025-09-18", "close": 8.91, "volume": 1050664.0}, {"date": "2025-09-19", "close": 8.67, "volume": 2646189.0}, {"date": "2025-09-22", "close": 8.78, "volume": 2014698.0}, {"date": "2025-09-23", "close": 8.76, "volume": 1058977.0}, {"date": "2025-09-24", "close": 8.73, "volume": 1261780.0}, {"date": "2025-09-25", "close": 8.73, "volume": 2141890.0}, {"date": "2025-09-26", "close": 8.92, "volume": 855775.0}, {"date": "2025-09-29", "close": 8.86, "volume": 1077183.0}, {"date": "2025-09-30", "close": 9.01, "volume": 731725.0}, {"date": "2025-10-01", "close": 8.99, "volume": 942988.0}, {"date": "2025-10-02", "close": 8.79, "volume": 844640.0}, {"date": "2025-10-03", "close": 8.81, "volume": 769533.0}, {"date": "2025-10-06", "close": 8.57, "volume": 814247.0}, {"date": "2025-10-07", "close": 8.58, "volume": 999548.0}, {"date": "2025-10-08", "close": 8.63, "volume": 698405.0}, {"date": "2025-10-09", "close": 8.59, "volume": 587266.0}, {"date": "2025-10-10", "close": 8.42, "volume": 986489.0}, {"date": "2025-10-13", "close": 8.64, "volume": 1127949.0}, {"date": "2025-10-14", "close": 8.61, "volume": 884428.0}, {"date": "2025-10-15", "close": 8.64, "volume": 830443.0}, {"date": "2025-10-16", "close": 8.61, "volume": 709911.0}, {"date": "2025-10-17", "close": 8.63, "volume": 615955.0}, {"date": "2025-10-20", "close": 8.72, "volume": 643659.0}, {"date": "2025-10-21", "close": 8.88, "volume": 715165.0}, {"date": "2025-10-22", "close": 8.84, "volume": 989461.0}, {"date": "2025-10-23", "close": 8.77, "volume": 1286615.0}, {"date": "2025-10-24", "close": 8.85, "volume": 1291955.0}, {"date": "2025-10-27", "close": 8.91, "volume": 1151782.0}, {"date": "2025-10-28", "close": 8.66, "volume": 1279753.0}, {"date": "2025-10-29", "close": 8.5, "volume": 1268781.0}, {"date": "2025-10-30", "close": 8.38, "volume": 1139293.0}, {"date": "2025-10-31", "close": 7.33, "volume": 1224859.0}, {"date": "2025-11-03", "close": 7.32, "volume": 1007447.0}, {"date": "2025-11-04", "close": 7.4, "volume": 891404.0}, {"date": "2025-11-05", "close": 7.47, "volume": 821287.0}, {"date": "2025-11-06", "close": 7.16, "volume": 2896679.0}, {"date": "2025-11-07", "close": 7.28, "volume": 1454022.0}, {"date": "2025-11-10", "close": 7.24, "volume": 1006693.0}, {"date": "2025-11-11", "close": 7.26, "volume": 991525.0}, {"date": "2025-11-12", "close": 7.16, "volume": 1106854.0}, {"date": "2025-11-13", "close": 6.9, "volume": 1299329.0}, {"date": "2025-11-14", "close": 6.93, "volume": 1485932.0}, {"date": "2025-11-17", "close": 6.85, "volume": 981473.0}, {"date": "2025-11-18", "close": 6.9, "volume": 874546.0}, {"date": "2025-11-19", "close": 6.89, "volume": 750237.0}, {"date": "2025-11-20", "close": 6.79, "volume": 999220.0}, {"date": "2025-11-21", "close": 7.07, "volume": 971590.0}, {"date": "2025-11-24", "close": 7.23, "volume": 2705122.0}, {"date": "2025-11-25", "close": 7.39, "volume": 1446715.0}, {"date": "2025-11-26", "close": 7.37, "volume": 1032135.0}, {"date": "2025-11-28", "close": 7.36, "volume": 416606.0}, {"date": "2025-12-01", "close": 7.37, "volume": 833669.0}, {"date": "2025-12-02", "close": 7.2, "volume": 583543.0}, {"date": "2025-12-03", "close": 7.27, "volume": 663933.0}, {"date": "2025-12-04", "close": 7.22, "volume": 788086.0}, {"date": "2025-12-05", "close": 7.3, "volume": 1595046.0}, {"date": "2025-12-08", "close": 7.11, "volume": 2176526.0}, {"date": "2025-12-09", "close": 7.24, "volume": 1969048.0}, {"date": "2025-12-10", "close": 7.25, "volume": 1768117.0}, {"date": "2025-12-11", "close": 7.3, "volume": 1773394.0}, {"date": "2025-12-12", "close": 7.32, "volume": 3307337.0}, {"date": "2025-12-15", "close": 6.37, "volume": 2833649.0}, {"date": "2025-12-16", "close": 6.31, "volume": 2353078.0}, {"date": "2025-12-17", "close": 6.4, "volume": 1915758.0}, {"date": "2025-12-18", "close": 6.34, "volume": 1861339.0}, {"date": "2025-12-19", "close": 6.29, "volume": 10853310.0}, {"date": "2025-12-22", "close": 6.34, "volume": 1776362.0}, {"date": "2025-12-23", "close": 6.36, "volume": 1037667.0}, {"date": "2025-12-24", "close": 6.55, "volume": 664143.0}, {"date": "2025-12-26", "close": 6.49, "volume": 835405.0}, {"date": "2025-12-29", "close": 6.47, "volume": 777007.0}, {"date": "2025-12-30", "close": 6.43, "volume": 939215.0}, {"date": "2025-12-31", "close": 6.42, "volume": 774546.0}, {"date": "2026-01-02", "close": 6.4, "volume": 1994530.0}, {"date": "2026-01-05", "close": 6.33, "volume": 1228678.0}, {"date": "2026-01-06", "close": 6.28, "volume": 1672937.0}, {"date": "2026-01-07", "close": 6.27, "volume": 1550943.0}, {"date": "2026-01-08", "close": 6.34, "volume": 1147448.0}, {"date": "2026-01-09", "close": 6.35, "volume": 868820.0}, {"date": "2026-01-12", "close": 6.35, "volume": 1234785.0}, {"date": "2026-01-13", "close": 6.5, "volume": 1278842.0}, {"date": "2026-01-14", "close": 6.33, "volume": 990522.0}, {"date": "2026-01-15", "close": 6.27, "volume": 806040.0}, {"date": "2026-01-16", "close": 6.34, "volume": 1264497.0}, {"date": "2026-01-20", "close": 6.22, "volume": 651616.0}, {"date": "2026-01-21", "close": 6.18, "volume": 764588.0}, {"date": "2026-01-22", "close": 6.11, "volume": 696068.0}, {"date": "2026-01-23", "close": 6.13, "volume": 1380502.0}, {"date": "2026-01-26", "close": 6.09, "volume": 1099366.0}, {"date": "2026-01-27", "close": 6.07, "volume": 849545.0}, {"date": "2026-01-28", "close": 6.01, "volume": 794609.0}, {"date": "2026-01-29", "close": 6.11, "volume": 807501.0}, {"date": "2026-01-30", "close": 6.12, "volume": 936190.0}, {"date": "2026-02-02", "close": 6.15, "volume": 672905.0}, {"date": "2026-02-03", "close": 6.28, "volume": 881404.0}, {"date": "2026-02-04", "close": 6.39, "volume": 785462.0}, {"date": "2026-02-05", "close": 6.37, "volume": 735838.0}, {"date": "2026-02-06", "close": 6.45, "volume": 657249.0}, {"date": "2026-02-09", "close": 6.48, "volume": 510805.0}, {"date": "2026-02-10", "close": 6.54, "volume": 440485.0}, {"date": "2026-02-11", "close": 6.49, "volume": 622989.0}, {"date": "2026-02-12", "close": 6.42, "volume": 661285.0}, {"date": "2026-02-13", "close": 6.46, "volume": 444766.0}, {"date": "2026-02-17", "close": 6.57, "volume": 695352.0}, {"date": "2026-02-18", "close": 6.57, "volume": 387011.0}, {"date": "2026-02-19", "close": 6.63, "volume": 632602.0}, {"date": "2026-02-20", "close": 6.65, "volume": 953469.0}, {"date": "2026-02-23", "close": 6.61, "volume": 519687.0}, {"date": "2026-02-24", "close": 6.56, "volume": 448310.0}, {"date": "2026-02-25", "close": 6.64, "volume": 406940.0}, {"date": "2026-02-26", "close": 6.75, "volume": 461406.0}, {"date": "2026-02-27", "close": 6.16, "volume": 2196557.0}, {"date": "2026-03-02", "close": 6.22, "volume": 934515.0}, {"date": "2026-03-03", "close": 6.21, "volume": 842043.0}, {"date": "2026-03-04", "close": 6.3, "volume": 802488.0}, {"date": "2026-03-05", "close": 6.25, "volume": 729911.0}, {"date": "2026-03-06", "close": 6.13, "volume": 1016816.0}, {"date": "2026-03-09", "close": 6.05, "volume": 1888214.0}, {"date": "2026-03-10", "close": 6.02, "volume": 885984.0}, {"date": "2026-03-11", "close": 5.89, "volume": 808737.0}, {"date": "2026-03-12", "close": 5.78, "volume": 1013962.0}, {"date": "2026-03-13", "close": 5.67, "volume": 1010278.0}, {"date": "2026-03-16", "close": 5.68, "volume": 1166575.0}, {"date": "2026-03-17", "close": 5.77, "volume": 1725286.0}, {"date": "2026-03-18", "close": 5.48, "volume": 1340411.0}, {"date": "2026-03-19", "close": 5.49, "volume": 1538368.0}, {"date": "2026-03-20", "close": 5.42, "volume": 1718196.0}, {"date": "2026-03-23", "close": 5.53, "volume": 1255824.0}, {"date": "2026-03-24", "close": 5.41, "volume": 1007227.0}, {"date": "2026-03-25", "close": 5.37, "volume": 765752.0}, {"date": "2026-03-26", "close": 5.37, "volume": 779558.0}, {"date": "2026-03-27", "close": 5.26, "volume": 819948.0}, {"date": "2026-03-30", "close": 5.3, "volume": 830212.0}, {"date": "2026-03-31", "close": 5.4, "volume": 1515345.0}, {"date": "2026-04-01", "close": 5.36, "volume": 802235.0}, {"date": "2026-04-02", "close": 5.4, "volume": 571751.0}, {"date": "2026-04-06", "close": 5.41, "volume": 521908.0}, {"date": "2026-04-07", "close": 5.42, "volume": 753927.0}, {"date": "2026-04-08", "close": 5.42, "volume": 898124.0}, {"date": "2026-04-09", "close": 5.35, "volume": 735751.0}, {"date": "2026-04-10", "close": 5.36, "volume": 600319.0}, {"date": "2026-04-13", "close": 5.26, "volume": 653899.0}, {"date": "2026-04-14", "close": 5.3, "volume": 740945.0}, {"date": "2026-04-15", "close": 5.34, "volume": 551096.0}, {"date": "2026-04-16", "close": 5.45, "volume": 570727.0}, {"date": "2026-04-17", "close": 5.58, "volume": 562470.0}, {"date": "2026-04-20", "close": 5.58, "volume": 379404.0}, {"date": "2026-04-21", "close": 5.42, "volume": 336970.0}, {"date": "2026-04-22", "close": 5.41, "volume": 480838.0}, {"date": "2026-04-23", "close": 5.44, "volume": 604481.0}, {"date": "2026-04-24", "close": 5.57, "volume": 591727.0}, {"date": "2026-04-27", "close": 5.53, "volume": 335986.0}, {"date": "2026-04-28", "close": 5.61, "volume": 379119.0}, {"date": "2026-04-29", "close": 5.46, "volume": 534926.0}, {"date": "2026-04-30", "close": 5.49, "volume": 528070.0}, {"date": "2026-05-01", "close": 5.56, "volume": 482164.0}, {"date": "2026-05-04", "close": 5.48, "volume": 472328.0}, {"date": "2026-05-05", "close": 5.61, "volume": 557503.0}, {"date": "2026-05-06", "close": 5.62, "volume": 473800.0}, {"date": "2026-05-07", "close": 5.6, "volume": 458426.0}, {"date": "2026-05-08", "close": 5.55, "volume": 603656.0}, {"date": "2026-05-11", "close": 5.61, "volume": 481685.0}, {"date": "2026-05-12", "close": 5.55, "volume": 351938.0}, {"date": "2026-05-13", "close": 5.41, "volume": 438698.0}, {"date": "2026-05-14", "close": 5.43, "volume": 344356.0}, {"date": "2026-05-15", "close": 5.39, "volume": 637934.0}, {"date": "2026-05-18", "close": 5.45, "volume": 459985.0}, {"date": "2026-05-19", "close": 5.44, "volume": 636855.0}, {"date": "2026-05-20", "close": 5.5, "volume": 587137.0}, {"date": "2026-05-21", "close": 5.39, "volume": 740842.0}, {"date": "2026-05-22", "close": 5.35, "volume": 783829.0}, {"date": "2026-05-26", "close": 5.29, "volume": 776632.0}, {"date": "2026-05-27", "close": 5.19, "volume": 759690.0}, {"date": "2026-05-28", "close": 5.2, "volume": 777712.0}, {"date": "2026-05-29", "close": 5.05, "volume": 874096.0}, {"date": "2026-06-01", "close": 4.9, "volume": 790316.0}, {"date": "2026-06-02", "close": 4.93, "volume": 683842.0}, {"date": "2026-06-03", "close": 4.88, "volume": 722703.0}, {"date": "2026-06-04", "close": 4.95, "volume": 494194.0}, {"date": "2026-06-05", "close": 4.99, "volume": 397736.0}, {"date": "2026-06-08", "close": 4.97, "volume": 630129.0}, {"date": "2026-06-09", "close": 5.06, "volume": 953759.0}, {"date": "2026-06-10", "close": 5.03, "volume": 508281.0}, {"date": "2026-06-11", "close": 5.01, "volume": 470603.0}, {"date": "2026-06-12", "close": 4.94, "volume": 502749.0}, {"date": "2026-06-15", "close": 4.83, "volume": 486828.0}, {"date": "2026-06-16", "close": 4.81, "volume": 543085.0}, {"date": "2026-06-17", "close": 4.72, "volume": 532847.0}, {"date": "2026-06-18", "close": 4.77, "volume": 1804977.0}, {"date": "2026-06-22", "close": 4.71, "volume": 687809.0}, {"date": "2026-06-23", "close": 4.72, "volume": 1131164.0}, {"date": "2026-06-24", "close": 4.77, "volume": 450590.0}, {"date": "2026-06-25", "close": 4.59, "volume": 599959.0}, {"date": "2026-06-26", "close": 4.51, "volume": 3689881.0}, {"date": "2026-06-29", "close": 4.14, "volume": 1547084.0}, {"date": "2026-06-30", "close": 3.97, "volume": 1617418.0}, {"date": "2026-07-01", "close": 4.46, "volume": 1953932.0}, {"date": "2026-07-02", "close": 4.49, "volume": 1538908.0}, {"date": "2026-07-06", "close": 4.25, "volume": 1766722.0}, {"date": "2026-07-07", "close": 4.35, "volume": 2615731.0}, {"date": "2026-07-08", "close": 4.18, "volume": 953548.0}, {"date": "2026-07-09", "close": 4.21, "volume": 829779.0}, {"date": "2026-07-10", "close": 4.29, "volume": 512890.0}, {"date": "2026-07-13", "close": 4.27, "volume": 1299910.0}, {"date": "2026-07-14", "close": 4.23, "volume": 890642.0}, {"date": "2026-07-15", "close": 4.34, "volume": 606217.0}, {"date": "2026-07-16", "close": 4.42, "volume": 853410.0}, {"date": "2026-07-17", "close": 4.48, "volume": 610448.0}, {"date": "2026-07-20", "close": 4.41, "volume": 335207.0}, {"date": "2026-07-21", "close": 4.38, "volume": 729051.0}, {"date": "2026-07-22", "close": 4.27, "volume": 517407.0}, {"date": "2026-07-23", "close": 4.26, "volume": 462492.0}, {"date": "2026-07-24", "close": 4.38, "volume": 516442.0}], "refreshing": true}