{"ticker": "WT", "overview": {"cik": "880631", "ticker": "WT", "name": "WisdomTree, Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001197950-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006813", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000306", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000317", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001214659-26-009661", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "EARNINGS", "accession": "0001214659-26-009324", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001237844-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001237844-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001214659-26-007575", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001268528-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001853959-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001587815-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001548685-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001656600-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001526062-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001932079-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001214659-26-006842", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001197950-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001064674-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003798", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003759", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001214659-26-005680", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001916322-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001349", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001959173-26-003282", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 736800.0, "net": -736800.0, "insiders": 1, "first_date": "2026-09-09", "last_date": "2026-09-09"}, "metrics": {"ticker": "WT", "has_prices": true, "as_of": "2026-07-24", "last": 19.45, "prev_close": 19.7, "change": -0.25, "change_pct": -0.012690355329949238, "session_volume": 1325109.0, "vwap_5": 20.11174525696884, "vwap_20": 18.794949967110714, "vwap_60": 18.48764062232433, "vwap_250": 15.072441075527317, "high_52w": 20.69, "low_52w": 10.73, "avg_volume_20": 2817027.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001197950-26-000017", "src": "INSIDERS", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "who": "R. Jarrett Lilien", "who_key": "Lilien R Jarrett", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 736800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "President sells $737K of WT", "source_url": "https://www.sec.gov/Archives/edgar/data/1197950/000119795026000017/0001197950-26-000017-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "13DG-0000914208-26-000317", "src": "13DG", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Invesco Ltd. takes a 6.6% passive stake in WT", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000317-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0000902219-26-000306", "src": "13DG", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP moves to a 5.5% passive stake in WT", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000306-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0000315066-26-001349", "src": "13DG", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "FMR LLC moves to a 9.4% passive stake in WT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001349-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "13DG-0002100121-26-000821", "src": "13DG", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000821-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002643", "src": "13DG", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002643-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000317", "src": "13DG", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Invesco Ltd. takes a 6.6% passive stake in WT", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000317-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0000902219-26-000306", "src": "13DG", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP moves to a 5.5% passive stake in WT", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000306-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0000315066-26-001349", "src": "13DG", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "FMR LLC moves to a 9.4% passive stake in WT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001349-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "13DG-0002100121-26-000821", "src": "13DG", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000821-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002643", "src": "13DG", "ticker": "WT", "cik": "880631", "company": "WisdomTree, Inc.", "company_raw": "WisdomTree, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002643-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "WisdomTree, Inc. Common Stock", "new_value": "WisdomTree, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000880631", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000880631", "applied": 1, "detected_at": "2026-10-28T17:07:17.561735"}]}, "key_people": [{"who": "R. Jarrett Lilien", "who_key": "Lilien R Jarrett", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 736800.0, "net": -736800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 736800.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1197950/000119795026000017/0001197950-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 736800.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1197950/000119795026000017/0001197950-26-000017-index.htm"}}], "activity": [{"date": "2026-09-09", "net": -736800.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001197950-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006813", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000306", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000317", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001214659-26-009661", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "EARNINGS", "accession": "0001214659-26-009324", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001237844-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001237844-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001214659-26-007575", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001268528-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001853959-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001587815-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001548685-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001656600-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001526062-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001932079-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001214659-26-006842", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001197950-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001064674-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003798", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003759", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001214659-26-005680", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001916322-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001349", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001959173-26-003282", "price_sensitive": false}], "performance": {"ticker": "WT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.02, "volume": 1890182.0}, {"date": "2021-07-28", "close": 6.09, "volume": 619186.0}, {"date": "2021-07-29", "close": 6.22, "volume": 1025682.0}, {"date": "2021-07-30", "close": 6.18, "volume": 1158917.0}, {"date": "2021-08-02", "close": 6.33, "volume": 1583151.0}, {"date": "2021-08-03", "close": 6.45, "volume": 980690.0}, {"date": "2021-08-04", "close": 6.42, "volume": 605274.0}, {"date": "2021-08-05", "close": 6.47, "volume": 362911.0}, {"date": "2021-08-06", "close": 6.55, "volume": 665338.0}, {"date": "2021-08-09", "close": 6.44, "volume": 1197100.0}, {"date": "2021-08-10", "close": 6.51, "volume": 904268.0}, {"date": "2021-08-11", "close": 6.5, "volume": 505663.0}, {"date": "2021-08-12", "close": 6.38, "volume": 1742720.0}, {"date": "2021-08-13", "close": 6.29, "volume": 622313.0}, {"date": "2021-08-16", "close": 6.32, "volume": 795862.0}, {"date": "2021-08-17", "close": 6.13, "volume": 636312.0}, {"date": "2021-08-18", "close": 6.03, "volume": 672127.0}, {"date": "2021-08-19", "close": 5.96, "volume": 722265.0}, {"date": "2021-08-20", "close": 6.11, "volume": 684694.0}, {"date": "2021-08-23", "close": 6.26, "volume": 801123.0}, {"date": "2021-08-24", "close": 6.29, "volume": 1032945.0}, {"date": "2021-08-25", "close": 6.28, "volume": 691461.0}, {"date": "2021-08-26", "close": 6.14, "volume": 892116.0}, {"date": "2021-08-27", "close": 6.35, "volume": 790934.0}, {"date": "2021-08-30", "close": 6.27, "volume": 702677.0}, {"date": "2021-08-31", "close": 6.31, "volume": 505579.0}, {"date": "2021-09-01", "close": 6.32, "volume": 575410.0}, {"date": "2021-09-02", "close": 6.37, "volume": 758261.0}, {"date": "2021-09-03", "close": 6.22, "volume": 654288.0}, {"date": "2021-09-07", "close": 6.15, "volume": 618385.0}, {"date": "2021-09-08", "close": 6.04, "volume": 469269.0}, {"date": "2021-09-09", "close": 6.06, "volume": 550016.0}, {"date": "2021-09-10", "close": 6.03, "volume": 886849.0}, {"date": "2021-09-13", "close": 6.05, "volume": 531172.0}, {"date": "2021-09-14", "close": 5.86, "volume": 1119384.0}, {"date": "2021-09-15", "close": 5.92, "volume": 1079737.0}, {"date": "2021-09-16", "close": 5.78, "volume": 823988.0}, {"date": "2021-09-17", "close": 5.95, "volume": 4229062.0}, {"date": "2021-09-20", "close": 5.67, "volume": 1480382.0}, {"date": "2021-09-21", "close": 5.55, "volume": 820346.0}, {"date": "2021-09-22", "close": 5.67, "volume": 878906.0}, {"date": "2021-09-23", "close": 5.95, "volume": 737606.0}, {"date": "2021-09-24", "close": 6.0, "volume": 347484.0}, {"date": "2021-09-27", "close": 6.1, "volume": 964515.0}, {"date": "2021-09-28", "close": 5.8, "volume": 1322669.0}, {"date": "2021-09-29", "close": 5.8, "volume": 648678.0}, {"date": "2021-09-30", "close": 5.67, "volume": 801715.0}, {"date": "2021-10-01", "close": 5.79, "volume": 871011.0}, {"date": "2021-10-04", "close": 5.72, "volume": 949802.0}, {"date": "2021-10-05", "close": 5.76, "volume": 413563.0}, {"date": "2021-10-06", "close": 5.71, "volume": 630159.0}, {"date": "2021-10-07", "close": 5.74, "volume": 461615.0}, {"date": "2021-10-08", "close": 5.57, "volume": 443982.0}, {"date": "2021-10-11", "close": 5.54, "volume": 288624.0}, {"date": "2021-10-12", "close": 5.43, "volume": 2197030.0}, {"date": "2021-10-13", "close": 5.42, "volume": 773083.0}, {"date": "2021-10-14", "close": 5.72, "volume": 1468880.0}, {"date": "2021-10-15", "close": 5.71, "volume": 1021868.0}, {"date": "2021-10-18", "close": 5.79, "volume": 485477.0}, {"date": "2021-10-19", "close": 5.87, "volume": 471579.0}, {"date": "2021-10-20", "close": 5.93, "volume": 545942.0}, {"date": "2021-10-21", "close": 5.92, "volume": 650077.0}, {"date": "2021-10-22", "close": 5.97, "volume": 1016017.0}, {"date": "2021-10-25", "close": 6.22, "volume": 781879.0}, {"date": "2021-10-26", "close": 6.25, "volume": 805743.0}, {"date": "2021-10-27", "close": 5.99, "volume": 544162.0}, {"date": "2021-10-28", "close": 6.14, "volume": 1313382.0}, {"date": "2021-10-29", "close": 6.39, "volume": 1182172.0}, {"date": "2021-11-01", "close": 6.56, "volume": 1058034.0}, {"date": "2021-11-02", "close": 6.62, "volume": 865293.0}, {"date": "2021-11-03", "close": 6.71, "volume": 1067222.0}, {"date": "2021-11-04", "close": 6.75, "volume": 855567.0}, {"date": "2021-11-05", "close": 6.72, "volume": 1240967.0}, {"date": "2021-11-08", "close": 6.79, "volume": 601923.0}, {"date": "2021-11-09", "close": 6.68, "volume": 1101242.0}, {"date": "2021-11-10", "close": 6.58, "volume": 531652.0}, {"date": "2021-11-11", "close": 6.73, "volume": 731423.0}, {"date": "2021-11-12", "close": 6.86, "volume": 746679.0}, {"date": "2021-11-15", "close": 6.84, "volume": 659860.0}, {"date": "2021-11-16", "close": 6.86, "volume": 596887.0}, {"date": "2021-11-17", "close": 6.72, "volume": 577696.0}, {"date": "2021-11-18", "close": 6.69, "volume": 706048.0}, {"date": "2021-11-19", "close": 6.5, "volume": 956777.0}, {"date": "2021-11-22", "close": 6.55, "volume": 1391525.0}, {"date": "2021-11-23", "close": 6.57, "volume": 452869.0}, {"date": "2021-11-24", "close": 6.54, "volume": 309182.0}, {"date": "2021-11-26", "close": 6.23, "volume": 651526.0}, {"date": "2021-11-29", "close": 6.28, "volume": 718550.0}, {"date": "2021-11-30", "close": 6.14, "volume": 1713833.0}, {"date": "2021-12-01", "close": 5.99, "volume": 916411.0}, {"date": "2021-12-02", "close": 6.23, "volume": 551032.0}, {"date": "2021-12-03", "close": 6.05, "volume": 4082074.0}, {"date": "2021-12-06", "close": 6.21, "volume": 612603.0}, {"date": "2021-12-07", "close": 6.31, "volume": 411602.0}, {"date": "2021-12-08", "close": 6.39, "volume": 298748.0}, {"date": "2021-12-09", "close": 6.32, "volume": 388795.0}, {"date": "2021-12-10", "close": 6.38, "volume": 623326.0}, {"date": "2021-12-13", "close": 6.22, "volume": 515270.0}, {"date": "2021-12-14", "close": 6.16, "volume": 780464.0}, {"date": "2021-12-15", "close": 6.21, "volume": 978145.0}, {"date": "2021-12-16", "close": 6.13, "volume": 759664.0}, {"date": "2021-12-17", "close": 5.92, "volume": 4461075.0}, {"date": "2021-12-20", "close": 5.85, "volume": 1106508.0}, {"date": "2021-12-21", "close": 5.96, "volume": 662968.0}, {"date": "2021-12-22", "close": 6.03, "volume": 395418.0}, {"date": "2021-12-23", "close": 6.09, "volume": 406447.0}, {"date": "2021-12-27", "close": 6.16, "volume": 526456.0}, {"date": "2021-12-28", "close": 6.12, "volume": 359332.0}, {"date": "2021-12-29", "close": 6.1, "volume": 367385.0}, {"date": "2021-12-30", "close": 6.12, "volume": 1034814.0}, {"date": "2021-12-31", "close": 6.12, "volume": 391439.0}, {"date": "2022-01-03", "close": 6.27, "volume": 886681.0}, {"date": "2022-01-04", "close": 6.34, "volume": 521845.0}, {"date": "2022-01-05", "close": 6.3, "volume": 997650.0}, {"date": "2022-01-06", "close": 6.35, "volume": 713808.0}, {"date": "2022-01-07", "close": 6.46, "volume": 528167.0}, {"date": "2022-01-10", "close": 6.41, "volume": 619963.0}, {"date": "2022-01-11", "close": 6.49, "volume": 380120.0}, {"date": "2022-01-12", "close": 6.39, "volume": 916474.0}, {"date": "2022-01-13", "close": 6.41, "volume": 536749.0}, {"date": "2022-01-14", "close": 6.39, "volume": 470770.0}, {"date": "2022-01-18", "close": 6.11, "volume": 1273132.0}, {"date": "2022-01-19", "close": 6.01, "volume": 1128854.0}, {"date": "2022-01-20", "close": 5.87, "volume": 653078.0}, {"date": "2022-01-21", "close": 5.77, "volume": 1407524.0}, {"date": "2022-01-24", "close": 5.74, "volume": 2603308.0}, {"date": "2022-01-25", "close": 5.73, "volume": 2004286.0}, {"date": "2022-01-26", "close": 5.68, "volume": 2326644.0}, {"date": "2022-01-27", "close": 5.7, "volume": 1233769.0}, {"date": "2022-01-28", "close": 5.6, "volume": 3042384.0}, {"date": "2022-01-31", "close": 5.61, "volume": 1203434.0}, {"date": "2022-02-01", "close": 5.61, "volume": 768739.0}, {"date": "2022-02-02", "close": 5.61, "volume": 1110025.0}, {"date": "2022-02-03", "close": 5.51, "volume": 961038.0}, {"date": "2022-02-04", "close": 5.65, "volume": 1283234.0}, {"date": "2022-02-07", "close": 5.69, "volume": 676474.0}, {"date": "2022-02-08", "close": 5.65, "volume": 750403.0}, {"date": "2022-02-09", "close": 5.7, "volume": 1096214.0}, {"date": "2022-02-10", "close": 5.71, "volume": 1264126.0}, {"date": "2022-02-11", "close": 5.68, "volume": 1330696.0}, {"date": "2022-02-14", "close": 5.71, "volume": 1415173.0}, {"date": "2022-02-15", "close": 5.88, "volume": 710003.0}, {"date": "2022-02-16", "close": 5.85, "volume": 456043.0}, {"date": "2022-02-17", "close": 5.78, "volume": 1253603.0}, {"date": "2022-02-18", "close": 5.61, "volume": 847891.0}, {"date": "2022-02-22", "close": 5.51, "volume": 1664121.0}, {"date": "2022-02-23", "close": 5.42, "volume": 1283288.0}, {"date": "2022-02-24", "close": 5.57, "volume": 4038783.0}, {"date": "2022-02-25", "close": 5.76, "volume": 992254.0}, {"date": "2022-02-28", "close": 5.63, "volume": 1194228.0}, {"date": "2022-03-01", "close": 5.4, "volume": 1151555.0}, {"date": "2022-03-02", "close": 5.49, "volume": 867395.0}, {"date": "2022-03-03", "close": 5.29, "volume": 822063.0}, {"date": "2022-03-04", "close": 5.2, "volume": 919349.0}, {"date": "2022-03-07", "close": 5.16, "volume": 1390806.0}, {"date": "2022-03-08", "close": 5.17, "volume": 946858.0}, {"date": "2022-03-09", "close": 5.33, "volume": 661904.0}, {"date": "2022-03-10", "close": 5.26, "volume": 548244.0}, {"date": "2022-03-11", "close": 5.18, "volume": 655903.0}, {"date": "2022-03-14", "close": 5.19, "volume": 716898.0}, {"date": "2022-03-15", "close": 5.29, "volume": 611544.0}, {"date": "2022-03-16", "close": 5.45, "volume": 1520597.0}, {"date": "2022-03-17", "close": 5.47, "volume": 479384.0}, {"date": "2022-03-18", "close": 5.52, "volume": 1306931.0}, {"date": "2022-03-21", "close": 5.47, "volume": 687375.0}, {"date": "2022-03-22", "close": 5.6, "volume": 570834.0}, {"date": "2022-03-23", "close": 5.46, "volume": 666414.0}, {"date": "2022-03-24", "close": 5.58, "volume": 762841.0}, {"date": "2022-03-25", "close": 5.58, "volume": 473528.0}, {"date": "2022-03-28", "close": 5.6, "volume": 606272.0}, {"date": "2022-03-29", "close": 5.79, "volume": 1229809.0}, {"date": "2022-03-30", "close": 5.7, "volume": 719291.0}, {"date": "2022-03-31", "close": 5.87, "volume": 1828876.0}, {"date": "2022-04-01", "close": 5.87, "volume": 913719.0}, {"date": "2022-04-04", "close": 5.86, "volume": 739103.0}, {"date": "2022-04-05", "close": 5.9, "volume": 1595401.0}, {"date": "2022-04-06", "close": 6.05, "volume": 1754830.0}, {"date": "2022-04-07", "close": 5.85, "volume": 1231616.0}, {"date": "2022-04-08", "close": 5.82, "volume": 1118040.0}, {"date": "2022-04-11", "close": 5.9, "volume": 1093297.0}, {"date": "2022-04-12", "close": 5.95, "volume": 1014749.0}, {"date": "2022-04-13", "close": 6.09, "volume": 1486542.0}, {"date": "2022-04-14", "close": 6.11, "volume": 805178.0}, {"date": "2022-04-18", "close": 6.14, "volume": 826494.0}, {"date": "2022-04-19", "close": 6.29, "volume": 835077.0}, {"date": "2022-04-20", "close": 6.28, "volume": 1357356.0}, {"date": "2022-04-21", "close": 6.25, "volume": 1061553.0}, {"date": "2022-04-22", "close": 6.17, "volume": 1319269.0}, {"date": "2022-04-25", "close": 6.19, "volume": 1687631.0}, {"date": "2022-04-26", "close": 5.95, "volume": 1083162.0}, {"date": "2022-04-27", "close": 6.02, "volume": 1303012.0}, {"date": "2022-04-28", "close": 6.1, "volume": 677435.0}, {"date": "2022-04-29", "close": 5.83, "volume": 1194056.0}, {"date": "2022-05-02", "close": 5.64, "volume": 1626616.0}, {"date": "2022-05-03", "close": 5.68, "volume": 1133476.0}, {"date": "2022-05-04", "close": 5.87, "volume": 1854118.0}, {"date": "2022-05-05", "close": 5.63, "volume": 1041896.0}, {"date": "2022-05-06", "close": 5.54, "volume": 1077720.0}, {"date": "2022-05-09", "close": 5.38, "volume": 1420189.0}, {"date": "2022-05-10", "close": 5.3, "volume": 1480481.0}, {"date": "2022-05-11", "close": 5.22, "volume": 1498204.0}, {"date": "2022-05-12", "close": 5.28, "volume": 2745693.0}, {"date": "2022-05-13", "close": 5.43, "volume": 1514233.0}, {"date": "2022-05-16", "close": 5.43, "volume": 759809.0}, {"date": "2022-05-17", "close": 5.69, "volume": 876687.0}, {"date": "2022-05-18", "close": 5.52, "volume": 1031188.0}, {"date": "2022-05-19", "close": 5.56, "volume": 968962.0}, {"date": "2022-05-20", "close": 5.61, "volume": 640967.0}, {"date": "2022-05-23", "close": 5.83, "volume": 889906.0}, {"date": "2022-05-24", "close": 5.8, "volume": 736180.0}, {"date": "2022-05-25", "close": 5.87, "volume": 812362.0}, {"date": "2022-05-26", "close": 5.91, "volume": 1046839.0}, {"date": "2022-05-27", "close": 6.06, "volume": 563770.0}, {"date": "2022-05-31", "close": 5.95, "volume": 516702.0}, {"date": "2022-06-01", "close": 6.0, "volume": 813412.0}, {"date": "2022-06-02", "close": 6.19, "volume": 775410.0}, {"date": "2022-06-03", "close": 6.06, "volume": 632836.0}, {"date": "2022-06-06", "close": 6.05, "volume": 451734.0}, {"date": "2022-06-07", "close": 6.11, "volume": 301600.0}, {"date": "2022-06-08", "close": 5.96, "volume": 691280.0}, {"date": "2022-06-09", "close": 5.85, "volume": 457933.0}, {"date": "2022-06-10", "close": 5.69, "volume": 776131.0}, {"date": "2022-06-13", "close": 5.38, "volume": 1422775.0}, {"date": "2022-06-14", "close": 5.25, "volume": 690281.0}, {"date": "2022-06-15", "close": 5.27, "volume": 1060685.0}, {"date": "2022-06-16", "close": 5.12, "volume": 1113854.0}, {"date": "2022-06-17", "close": 5.32, "volume": 1772853.0}, {"date": "2022-06-21", "close": 5.42, "volume": 795489.0}, {"date": "2022-06-22", "close": 5.42, "volume": 617102.0}, {"date": "2022-06-23", "close": 5.35, "volume": 571517.0}, {"date": "2022-06-24", "close": 5.46, "volume": 1848868.0}, {"date": "2022-06-27", "close": 5.48, "volume": 404620.0}, {"date": "2022-06-28", "close": 5.42, "volume": 1099619.0}, {"date": "2022-06-29", "close": 4.98, "volume": 1426538.0}, {"date": "2022-06-30", "close": 5.07, "volume": 876860.0}, {"date": "2022-07-01", "close": 5.13, "volume": 1253341.0}, {"date": "2022-07-05", "close": 5.2, "volume": 1049622.0}, {"date": "2022-07-06", "close": 5.06, "volume": 740690.0}, {"date": "2022-07-07", "close": 5.16, "volume": 515885.0}, {"date": "2022-07-08", "close": 5.12, "volume": 382695.0}, {"date": "2022-07-11", "close": 4.96, "volume": 465621.0}, {"date": "2022-07-12", "close": 4.97, "volume": 883357.0}, {"date": "2022-07-13", "close": 4.9, "volume": 435709.0}, {"date": "2022-07-14", "close": 4.87, "volume": 410532.0}, {"date": "2022-07-15", "close": 5.06, "volume": 512447.0}, {"date": "2022-07-18", "close": 5.04, "volume": 494377.0}, {"date": "2022-07-19", "close": 5.2, "volume": 564988.0}, {"date": "2022-07-20", "close": 5.19, "volume": 575378.0}, {"date": "2022-07-21", "close": 5.27, "volume": 390006.0}, {"date": "2022-07-22", "close": 5.24, "volume": 499070.0}, {"date": "2022-07-25", "close": 5.19, "volume": 384746.0}, {"date": "2022-07-26", "close": 5.11, "volume": 304346.0}, {"date": "2022-07-27", "close": 5.2, "volume": 929926.0}, {"date": "2022-07-28", "close": 5.29, "volume": 760419.0}, {"date": "2022-07-29", "close": 5.2, "volume": 626519.0}, {"date": "2022-08-01", "close": 5.37, "volume": 732340.0}, {"date": "2022-08-02", "close": 5.24, "volume": 653719.0}, {"date": "2022-08-03", "close": 5.46, "volume": 890002.0}, {"date": "2022-08-04", "close": 5.43, "volume": 580218.0}, {"date": "2022-08-05", "close": 5.39, "volume": 406582.0}, {"date": "2022-08-08", "close": 5.35, "volume": 1835530.0}, {"date": "2022-08-09", "close": 5.34, "volume": 668336.0}, {"date": "2022-08-10", "close": 5.38, "volume": 1049051.0}, {"date": "2022-08-11", "close": 5.33, "volume": 2436860.0}, {"date": "2022-08-12", "close": 5.38, "volume": 1435857.0}, {"date": "2022-08-15", "close": 5.42, "volume": 671255.0}, {"date": "2022-08-16", "close": 5.35, "volume": 868739.0}, {"date": "2022-08-17", "close": 5.19, "volume": 1969048.0}, {"date": "2022-08-18", "close": 5.23, "volume": 834353.0}, {"date": "2022-08-19", "close": 5.1, "volume": 2031413.0}, {"date": "2022-08-22", "close": 5.11, "volume": 2532951.0}, {"date": "2022-08-23", "close": 4.96, "volume": 1448986.0}, {"date": "2022-08-24", "close": 5.07, "volume": 695017.0}, {"date": "2022-08-25", "close": 5.16, "volume": 540316.0}, {"date": "2022-08-26", "close": 5.03, "volume": 726483.0}, {"date": "2022-08-29", "close": 5.03, "volume": 692311.0}, {"date": "2022-08-30", "close": 5.01, "volume": 693633.0}, {"date": "2022-08-31", "close": 5.01, "volume": 691299.0}, {"date": "2022-09-01", "close": 5.07, "volume": 1208940.0}, {"date": "2022-09-02", "close": 5.06, "volume": 663533.0}, {"date": "2022-09-06", "close": 5.15, "volume": 1666248.0}, {"date": "2022-09-07", "close": 5.28, "volume": 639305.0}, {"date": "2022-09-08", "close": 5.26, "volume": 567871.0}, {"date": "2022-09-09", "close": 5.29, "volume": 511129.0}, {"date": "2022-09-12", "close": 5.26, "volume": 603421.0}, {"date": "2022-09-13", "close": 5.1, "volume": 641444.0}, {"date": "2022-09-14", "close": 5.04, "volume": 510618.0}, {"date": "2022-09-15", "close": 4.97, "volume": 426366.0}, {"date": "2022-09-16", "close": 4.97, "volume": 1021248.0}, {"date": "2022-09-19", "close": 4.99, "volume": 691683.0}, {"date": "2022-09-20", "close": 4.9, "volume": 1720369.0}, {"date": "2022-09-21", "close": 4.89, "volume": 713125.0}, {"date": "2022-09-22", "close": 4.83, "volume": 941618.0}, {"date": "2022-09-23", "close": 4.76, "volume": 927842.0}, {"date": "2022-09-26", "close": 4.72, "volume": 924963.0}, {"date": "2022-09-27", "close": 4.77, "volume": 1828302.0}, {"date": "2022-09-28", "close": 4.87, "volume": 881634.0}, {"date": "2022-09-29", "close": 4.77, "volume": 910845.0}, {"date": "2022-09-30", "close": 4.68, "volume": 1018659.0}, {"date": "2022-10-03", "close": 4.78, "volume": 861588.0}, {"date": "2022-10-04", "close": 5.0, "volume": 987498.0}, {"date": "2022-10-05", "close": 4.93, "volume": 337451.0}, {"date": "2022-10-06", "close": 4.95, "volume": 497449.0}, {"date": "2022-10-07", "close": 4.78, "volume": 463148.0}, {"date": "2022-10-10", "close": 4.78, "volume": 521798.0}, {"date": "2022-10-11", "close": 4.68, "volume": 628050.0}, {"date": "2022-10-12", "close": 4.72, "volume": 1045408.0}, {"date": "2022-10-13", "close": 4.86, "volume": 608688.0}, {"date": "2022-10-14", "close": 4.8, "volume": 762354.0}, {"date": "2022-10-17", "close": 4.89, "volume": 454170.0}, {"date": "2022-10-18", "close": 4.96, "volume": 913843.0}, {"date": "2022-10-19", "close": 4.96, "volume": 552548.0}, {"date": "2022-10-20", "close": 4.92, "volume": 603487.0}, {"date": "2022-10-21", "close": 5.0, "volume": 426006.0}, {"date": "2022-10-24", "close": 5.07, "volume": 649460.0}, {"date": "2022-10-25", "close": 5.23, "volume": 562288.0}, {"date": "2022-10-26", "close": 5.27, "volume": 929379.0}, {"date": "2022-10-27", "close": 5.35, "volume": 945331.0}, {"date": "2022-10-28", "close": 5.4, "volume": 1473970.0}, {"date": "2022-10-31", "close": 5.43, "volume": 1571424.0}, {"date": "2022-11-01", "close": 5.48, "volume": 1633557.0}, {"date": "2022-11-02", "close": 5.29, "volume": 1495137.0}, {"date": "2022-11-03", "close": 5.33, "volume": 1103867.0}, {"date": "2022-11-04", "close": 5.26, "volume": 1013153.0}, {"date": "2022-11-07", "close": 5.23, "volume": 436013.0}, {"date": "2022-11-08", "close": 5.18, "volume": 856526.0}, {"date": "2022-11-09", "close": 5.11, "volume": 1566943.0}, {"date": "2022-11-10", "close": 5.54, "volume": 1153480.0}, {"date": "2022-11-11", "close": 5.38, "volume": 1317061.0}, {"date": "2022-11-14", "close": 5.22, "volume": 1234469.0}, {"date": "2022-11-15", "close": 5.23, "volume": 983568.0}, {"date": "2022-11-16", "close": 5.1, "volume": 753018.0}, {"date": "2022-11-17", "close": 5.09, "volume": 719060.0}, {"date": "2022-11-18", "close": 5.07, "volume": 2070805.0}, {"date": "2022-11-21", "close": 5.07, "volume": 654160.0}, {"date": "2022-11-22", "close": 5.01, "volume": 1482837.0}, {"date": "2022-11-23", "close": 5.05, "volume": 998402.0}, {"date": "2022-11-25", "close": 5.22, "volume": 263175.0}, {"date": "2022-11-28", "close": 5.16, "volume": 661207.0}, {"date": "2022-11-29", "close": 5.29, "volume": 728188.0}, {"date": "2022-11-30", "close": 5.57, "volume": 1244880.0}, {"date": "2022-12-01", "close": 5.49, "volume": 1145820.0}, {"date": "2022-12-02", "close": 5.45, "volume": 483402.0}, {"date": "2022-12-05", "close": 5.41, "volume": 606164.0}, {"date": "2022-12-06", "close": 5.44, "volume": 453847.0}, {"date": "2022-12-07", "close": 5.38, "volume": 402869.0}, {"date": "2022-12-08", "close": 5.29, "volume": 504019.0}, {"date": "2022-12-09", "close": 5.33, "volume": 408208.0}, {"date": "2022-12-12", "close": 5.33, "volume": 366564.0}, {"date": "2022-12-13", "close": 5.46, "volume": 534668.0}, {"date": "2022-12-14", "close": 5.42, "volume": 570755.0}, {"date": "2022-12-15", "close": 5.37, "volume": 523753.0}, {"date": "2022-12-16", "close": 5.33, "volume": 1547408.0}, {"date": "2022-12-19", "close": 5.26, "volume": 551646.0}, {"date": "2022-12-20", "close": 5.35, "volume": 395392.0}, {"date": "2022-12-21", "close": 5.39, "volume": 317074.0}, {"date": "2022-12-22", "close": 5.32, "volume": 433012.0}, {"date": "2022-12-23", "close": 5.38, "volume": 345016.0}, {"date": "2022-12-27", "close": 5.36, "volume": 337321.0}, {"date": "2022-12-28", "close": 5.33, "volume": 509209.0}, {"date": "2022-12-29", "close": 5.49, "volume": 502638.0}, {"date": "2022-12-30", "close": 5.45, "volume": 396862.0}, {"date": "2023-01-03", "close": 5.51, "volume": 1024474.0}, {"date": "2023-01-04", "close": 5.57, "volume": 493345.0}, {"date": "2023-01-05", "close": 5.46, "volume": 499360.0}, {"date": "2023-01-06", "close": 5.66, "volume": 489801.0}, {"date": "2023-01-09", "close": 5.64, "volume": 346029.0}, {"date": "2023-01-10", "close": 5.82, "volume": 577199.0}, {"date": "2023-01-11", "close": 5.83, "volume": 476545.0}, {"date": "2023-01-12", "close": 5.81, "volume": 485952.0}, {"date": "2023-01-13", "close": 5.76, "volume": 546087.0}, {"date": "2023-01-17", "close": 5.79, "volume": 498075.0}, {"date": "2023-01-18", "close": 5.82, "volume": 501272.0}, {"date": "2023-01-19", "close": 5.78, "volume": 709143.0}, {"date": "2023-01-20", "close": 5.75, "volume": 688927.0}, {"date": "2023-01-23", "close": 5.7, "volume": 450485.0}, {"date": "2023-01-24", "close": 5.63, "volume": 410809.0}, {"date": "2023-01-25", "close": 5.6, "volume": 497071.0}, {"date": "2023-01-26", "close": 5.6, "volume": 800202.0}, {"date": "2023-01-27", "close": 5.59, "volume": 2844368.0}, {"date": "2023-01-30", "close": 5.58, "volume": 2275702.0}, {"date": "2023-01-31", "close": 5.76, "volume": 5290936.0}, {"date": "2023-02-01", "close": 5.79, "volume": 1801173.0}, {"date": "2023-02-02", "close": 5.91, "volume": 1296120.0}, {"date": "2023-02-03", "close": 5.83, "volume": 1704832.0}, {"date": "2023-02-06", "close": 5.77, "volume": 881181.0}, {"date": "2023-02-07", "close": 5.84, "volume": 971745.0}, {"date": "2023-02-08", "close": 5.88, "volume": 678766.0}, {"date": "2023-02-09", "close": 5.96, "volume": 557583.0}, {"date": "2023-02-10", "close": 6.02, "volume": 3380151.0}, {"date": "2023-02-13", "close": 6.16, "volume": 1265189.0}, {"date": "2023-02-14", "close": 6.07, "volume": 1593623.0}, {"date": "2023-02-15", "close": 6.16, "volume": 1075498.0}, {"date": "2023-02-16", "close": 6.21, "volume": 3058675.0}, {"date": "2023-02-17", "close": 6.29, "volume": 2754574.0}, {"date": "2023-02-21", "close": 6.11, "volume": 1587055.0}, {"date": "2023-02-22", "close": 6.08, "volume": 1602761.0}, {"date": "2023-02-23", "close": 6.07, "volume": 1790281.0}, {"date": "2023-02-24", "close": 6.08, "volume": 1085668.0}, {"date": "2023-02-27", "close": 5.95, "volume": 663936.0}, {"date": "2023-02-28", "close": 5.97, "volume": 984520.0}, {"date": "2023-03-01", "close": 6.0, "volume": 1471716.0}, {"date": "2023-03-02", "close": 5.97, "volume": 865453.0}, {"date": "2023-03-03", "close": 5.96, "volume": 696405.0}, {"date": "2023-03-06", "close": 5.9, "volume": 1025143.0}, {"date": "2023-03-07", "close": 5.82, "volume": 1126872.0}, {"date": "2023-03-08", "close": 5.87, "volume": 1071218.0}, {"date": "2023-03-09", "close": 5.9, "volume": 1276849.0}, {"date": "2023-03-10", "close": 5.8, "volume": 1267101.0}, {"date": "2023-03-13", "close": 5.65, "volume": 1714445.0}, {"date": "2023-03-14", "close": 5.75, "volume": 1076282.0}, {"date": "2023-03-15", "close": 5.7, "volume": 1326991.0}, {"date": "2023-03-16", "close": 5.72, "volume": 1127814.0}, {"date": "2023-03-17", "close": 5.62, "volume": 3590297.0}, {"date": "2023-03-20", "close": 5.67, "volume": 968517.0}, {"date": "2023-03-21", "close": 5.78, "volume": 1599276.0}, {"date": "2023-03-22", "close": 5.69, "volume": 997053.0}, {"date": "2023-03-23", "close": 5.69, "volume": 742879.0}, {"date": "2023-03-24", "close": 5.81, "volume": 727751.0}, {"date": "2023-03-27", "close": 5.81, "volume": 900307.0}, {"date": "2023-03-28", "close": 5.76, "volume": 435005.0}, {"date": "2023-03-29", "close": 5.77, "volume": 978561.0}, {"date": "2023-03-30", "close": 5.79, "volume": 470978.0}, {"date": "2023-03-31", "close": 5.86, "volume": 870071.0}, {"date": "2023-04-03", "close": 5.83, "volume": 1153136.0}, {"date": "2023-04-04", "close": 5.9, "volume": 1371183.0}, {"date": "2023-04-05", "close": 5.86, "volume": 922156.0}, {"date": "2023-04-06", "close": 5.95, "volume": 1159137.0}, {"date": "2023-04-10", "close": 5.92, "volume": 617409.0}, {"date": "2023-04-11", "close": 6.1, "volume": 2591225.0}, {"date": "2023-04-12", "close": 6.25, "volume": 1526803.0}, {"date": "2023-04-13", "close": 6.33, "volume": 960283.0}, {"date": "2023-04-14", "close": 6.42, "volume": 1418558.0}, {"date": "2023-04-17", "close": 6.43, "volume": 1210344.0}, {"date": "2023-04-18", "close": 6.47, "volume": 1802793.0}, {"date": "2023-04-19", "close": 6.45, "volume": 1328130.0}, {"date": "2023-04-20", "close": 6.54, "volume": 784897.0}, {"date": "2023-04-21", "close": 6.49, "volume": 763568.0}, {"date": "2023-04-24", "close": 6.41, "volume": 1202360.0}, {"date": "2023-04-25", "close": 6.25, "volume": 1080509.0}, {"date": "2023-04-26", "close": 6.18, "volume": 1292270.0}, {"date": "2023-04-27", "close": 6.16, "volume": 1753430.0}, {"date": "2023-04-28", "close": 6.24, "volume": 1716725.0}, {"date": "2023-05-01", "close": 6.11, "volume": 1144004.0}, {"date": "2023-05-02", "close": 6.2, "volume": 1909468.0}, {"date": "2023-05-03", "close": 6.29, "volume": 1585177.0}, {"date": "2023-05-04", "close": 6.37, "volume": 1229387.0}, {"date": "2023-05-05", "close": 6.55, "volume": 1059042.0}, {"date": "2023-05-08", "close": 6.53, "volume": 1083263.0}, {"date": "2023-05-09", "close": 6.64, "volume": 1111538.0}, {"date": "2023-05-10", "close": 6.57, "volume": 1204505.0}, {"date": "2023-05-11", "close": 7.01, "volume": 5915833.0}, {"date": "2023-05-12", "close": 7.0, "volume": 1684713.0}, {"date": "2023-05-15", "close": 7.02, "volume": 1458559.0}, {"date": "2023-05-16", "close": 7.01, "volume": 1051011.0}, {"date": "2023-05-17", "close": 6.99, "volume": 1064156.0}, {"date": "2023-05-18", "close": 7.02, "volume": 1591247.0}, {"date": "2023-05-19", "close": 7.01, "volume": 2266126.0}, {"date": "2023-05-22", "close": 7.01, "volume": 940904.0}, {"date": "2023-05-23", "close": 6.96, "volume": 1322212.0}, {"date": "2023-05-24", "close": 6.86, "volume": 965191.0}, {"date": "2023-05-25", "close": 6.8, "volume": 844017.0}, {"date": "2023-05-26", "close": 6.84, "volume": 797794.0}, {"date": "2023-05-30", "close": 6.82, "volume": 1096227.0}, {"date": "2023-05-31", "close": 6.8, "volume": 1330668.0}, {"date": "2023-06-01", "close": 6.89, "volume": 1736613.0}, {"date": "2023-06-02", "close": 7.01, "volume": 923243.0}, {"date": "2023-06-05", "close": 7.01, "volume": 968404.0}, {"date": "2023-06-06", "close": 7.2, "volume": 1933605.0}, {"date": "2023-06-07", "close": 7.32, "volume": 1236456.0}, {"date": "2023-06-08", "close": 7.26, "volume": 1033474.0}, {"date": "2023-06-09", "close": 7.16, "volume": 997545.0}, {"date": "2023-06-12", "close": 7.14, "volume": 1494470.0}, {"date": "2023-06-13", "close": 7.38, "volume": 1332096.0}, {"date": "2023-06-14", "close": 7.31, "volume": 1164164.0}, {"date": "2023-06-15", "close": 7.21, "volume": 1310955.0}, {"date": "2023-06-16", "close": 6.97, "volume": 3409929.0}, {"date": "2023-06-20", "close": 6.88, "volume": 858572.0}, {"date": "2023-06-21", "close": 7.0, "volume": 1087430.0}, {"date": "2023-06-22", "close": 6.93, "volume": 1024945.0}, {"date": "2023-06-23", "close": 6.82, "volume": 1230985.0}, {"date": "2023-06-26", "close": 6.82, "volume": 833606.0}, {"date": "2023-06-27", "close": 6.79, "volume": 455280.0}, {"date": "2023-06-28", "close": 6.86, "volume": 684039.0}, {"date": "2023-06-29", "close": 7.0, "volume": 729483.0}, {"date": "2023-06-30", "close": 6.86, "volume": 706215.0}, {"date": "2023-07-03", "close": 6.82, "volume": 516500.0}, {"date": "2023-07-05", "close": 6.84, "volume": 1365001.0}, {"date": "2023-07-06", "close": 6.8, "volume": 890672.0}, {"date": "2023-07-07", "close": 6.82, "volume": 607595.0}, {"date": "2023-07-10", "close": 6.83, "volume": 486123.0}, {"date": "2023-07-11", "close": 6.78, "volume": 888931.0}, {"date": "2023-07-12", "close": 6.81, "volume": 1042633.0}, {"date": "2023-07-13", "close": 7.1, "volume": 1057161.0}, {"date": "2023-07-14", "close": 7.05, "volume": 577632.0}, {"date": "2023-07-17", "close": 7.17, "volume": 911287.0}, {"date": "2023-07-18", "close": 7.3, "volume": 597641.0}, {"date": "2023-07-19", "close": 7.41, "volume": 800846.0}, {"date": "2023-07-20", "close": 7.3, "volume": 873556.0}, {"date": "2023-07-21", "close": 7.16, "volume": 790776.0}, {"date": "2023-07-24", "close": 7.14, "volume": 935278.0}, {"date": "2023-07-25", "close": 7.13, "volume": 806265.0}, {"date": "2023-07-26", "close": 7.04, "volume": 532485.0}, {"date": "2023-07-27", "close": 6.98, "volume": 947409.0}, {"date": "2023-07-28", "close": 6.75, "volume": 1958400.0}, {"date": "2023-07-31", "close": 6.96, "volume": 1991851.0}, {"date": "2023-08-01", "close": 6.89, "volume": 797801.0}, {"date": "2023-08-02", "close": 6.61, "volume": 1125851.0}, {"date": "2023-08-03", "close": 6.51, "volume": 535846.0}, {"date": "2023-08-04", "close": 6.49, "volume": 486537.0}, {"date": "2023-08-07", "close": 6.58, "volume": 738941.0}, {"date": "2023-08-08", "close": 6.44, "volume": 731902.0}, {"date": "2023-08-09", "close": 6.63, "volume": 929432.0}, {"date": "2023-08-10", "close": 6.67, "volume": 1677710.0}, {"date": "2023-08-11", "close": 6.7, "volume": 734295.0}, {"date": "2023-08-14", "close": 6.79, "volume": 819851.0}, {"date": "2023-08-15", "close": 6.87, "volume": 2167798.0}, {"date": "2023-08-16", "close": 6.93, "volume": 1434311.0}, {"date": "2023-08-17", "close": 7.04, "volume": 1150658.0}, {"date": "2023-08-18", "close": 7.23, "volume": 1225930.0}, {"date": "2023-08-21", "close": 7.09, "volume": 1612468.0}, {"date": "2023-08-22", "close": 7.02, "volume": 1309085.0}, {"date": "2023-08-23", "close": 7.0, "volume": 1179335.0}, {"date": "2023-08-24", "close": 6.94, "volume": 656626.0}, {"date": "2023-08-25", "close": 7.0, "volume": 807867.0}, {"date": "2023-08-28", "close": 7.02, "volume": 838803.0}, {"date": "2023-08-29", "close": 7.12, "volume": 858533.0}, {"date": "2023-08-30", "close": 7.29, "volume": 1791547.0}, {"date": "2023-08-31", "close": 7.3, "volume": 1036017.0}, {"date": "2023-09-01", "close": 7.34, "volume": 1446267.0}, {"date": "2023-09-05", "close": 7.12, "volume": 1499216.0}, {"date": "2023-09-06", "close": 7.23, "volume": 763409.0}, {"date": "2023-09-07", "close": 7.22, "volume": 1188306.0}, {"date": "2023-09-08", "close": 7.14, "volume": 493497.0}, {"date": "2023-09-11", "close": 7.09, "volume": 880954.0}, {"date": "2023-09-12", "close": 7.13, "volume": 1053302.0}, {"date": "2023-09-13", "close": 7.07, "volume": 1139178.0}, {"date": "2023-09-14", "close": 7.15, "volume": 653847.0}, {"date": "2023-09-15", "close": 7.21, "volume": 2246885.0}, {"date": "2023-09-18", "close": 7.17, "volume": 669668.0}, {"date": "2023-09-19", "close": 7.17, "volume": 590382.0}, {"date": "2023-09-20", "close": 7.18, "volume": 393866.0}, {"date": "2023-09-21", "close": 7.2, "volume": 707911.0}, {"date": "2023-09-22", "close": 7.09, "volume": 443488.0}, {"date": "2023-09-25", "close": 7.03, "volume": 464082.0}, {"date": "2023-09-26", "close": 6.82, "volume": 938344.0}, {"date": "2023-09-27", "close": 6.93, "volume": 1052298.0}, {"date": "2023-09-28", "close": 7.11, "volume": 2503932.0}, {"date": "2023-09-29", "close": 7.0, "volume": 987000.0}, {"date": "2023-10-02", "close": 7.0, "volume": 1346295.0}, {"date": "2023-10-03", "close": 6.75, "volume": 2069462.0}, {"date": "2023-10-04", "close": 7.06, "volume": 1425342.0}, {"date": "2023-10-05", "close": 7.08, "volume": 711207.0}, {"date": "2023-10-06", "close": 7.03, "volume": 776511.0}, {"date": "2023-10-09", "close": 6.98, "volume": 505169.0}, {"date": "2023-10-10", "close": 6.91, "volume": 891186.0}, {"date": "2023-10-11", "close": 7.01, "volume": 692676.0}, {"date": "2023-10-12", "close": 6.84, "volume": 585901.0}, {"date": "2023-10-13", "close": 6.83, "volume": 682462.0}, {"date": "2023-10-16", "close": 6.95, "volume": 877813.0}, {"date": "2023-10-17", "close": 6.97, "volume": 656591.0}, {"date": "2023-10-18", "close": 6.88, "volume": 653557.0}, {"date": "2023-10-19", "close": 6.71, "volume": 770800.0}, {"date": "2023-10-20", "close": 6.76, "volume": 1082016.0}, {"date": "2023-10-23", "close": 6.6, "volume": 890227.0}, {"date": "2023-10-24", "close": 6.68, "volume": 1391865.0}, {"date": "2023-10-25", "close": 6.58, "volume": 553321.0}, {"date": "2023-10-26", "close": 6.57, "volume": 793140.0}, {"date": "2023-10-27", "close": 6.21, "volume": 1739626.0}, {"date": "2023-10-30", "close": 6.33, "volume": 1019537.0}, {"date": "2023-10-31", "close": 6.2, "volume": 1139461.0}, {"date": "2023-11-01", "close": 6.27, "volume": 843756.0}, {"date": "2023-11-02", "close": 6.27, "volume": 834990.0}, {"date": "2023-11-03", "close": 6.42, "volume": 1785940.0}, {"date": "2023-11-06", "close": 6.41, "volume": 532718.0}, {"date": "2023-11-07", "close": 6.4, "volume": 851947.0}, {"date": "2023-11-08", "close": 6.27, "volume": 551882.0}, {"date": "2023-11-09", "close": 6.4, "volume": 1046992.0}, {"date": "2023-11-10", "close": 6.6, "volume": 893660.0}, {"date": "2023-11-13", "close": 6.57, "volume": 680654.0}, {"date": "2023-11-14", "close": 6.78, "volume": 646992.0}, {"date": "2023-11-15", "close": 6.69, "volume": 899995.0}, {"date": "2023-11-16", "close": 6.62, "volume": 704318.0}, {"date": "2023-11-17", "close": 6.58, "volume": 1049705.0}, {"date": "2023-11-20", "close": 6.49, "volume": 1644476.0}, {"date": "2023-11-21", "close": 6.41, "volume": 1180114.0}, {"date": "2023-11-22", "close": 6.66, "volume": 2657484.0}, {"date": "2023-11-24", "close": 6.6, "volume": 307648.0}, {"date": "2023-11-27", "close": 6.5, "volume": 1182509.0}, {"date": "2023-11-28", "close": 6.33, "volume": 722629.0}, {"date": "2023-11-29", "close": 6.45, "volume": 3201184.0}, {"date": "2023-11-30", "close": 6.51, "volume": 1787278.0}, {"date": "2023-12-01", "close": 6.59, "volume": 1606995.0}, {"date": "2023-12-04", "close": 6.68, "volume": 1682588.0}, {"date": "2023-12-05", "close": 6.64, "volume": 1044497.0}, {"date": "2023-12-06", "close": 6.59, "volume": 758036.0}, {"date": "2023-12-07", "close": 6.55, "volume": 1172682.0}, {"date": "2023-12-08", "close": 6.48, "volume": 1032783.0}, {"date": "2023-12-11", "close": 6.45, "volume": 1016215.0}, {"date": "2023-12-12", "close": 6.47, "volume": 1145574.0}, {"date": "2023-12-13", "close": 6.36, "volume": 2688236.0}, {"date": "2023-12-14", "close": 6.53, "volume": 3097960.0}, {"date": "2023-12-15", "close": 6.34, "volume": 4013595.0}, {"date": "2023-12-18", "close": 6.39, "volume": 1585839.0}, {"date": "2023-12-19", "close": 6.58, "volume": 1958589.0}, {"date": "2023-12-20", "close": 6.57, "volume": 1162572.0}, {"date": "2023-12-21", "close": 6.7, "volume": 1242572.0}, {"date": "2023-12-22", "close": 6.69, "volume": 755920.0}, {"date": "2023-12-26", "close": 6.76, "volume": 724727.0}, {"date": "2023-12-27", "close": 6.7, "volume": 629710.0}, {"date": "2023-12-28", "close": 7.13, "volume": 3062073.0}, {"date": "2023-12-29", "close": 6.93, "volume": 1088360.0}, {"date": "2024-01-02", "close": 6.77, "volume": 872504.0}, {"date": "2024-01-03", "close": 6.63, "volume": 1155028.0}, {"date": "2024-01-04", "close": 6.78, "volume": 1434212.0}, {"date": "2024-01-05", "close": 6.87, "volume": 1370941.0}, {"date": "2024-01-08", "close": 6.94, "volume": 842956.0}, {"date": "2024-01-09", "close": 6.94, "volume": 980158.0}, {"date": "2024-01-10", "close": 7.0, "volume": 888354.0}, {"date": "2024-01-11", "close": 6.97, "volume": 1120587.0}, {"date": "2024-01-12", "close": 7.0, "volume": 947714.0}, {"date": "2024-01-16", "close": 7.15, "volume": 1047842.0}, {"date": "2024-01-17", "close": 7.25, "volume": 851469.0}, {"date": "2024-01-18", "close": 7.28, "volume": 874474.0}, {"date": "2024-01-19", "close": 7.39, "volume": 776296.0}, {"date": "2024-01-22", "close": 7.47, "volume": 1176386.0}, {"date": "2024-01-23", "close": 7.34, "volume": 838262.0}, {"date": "2024-01-24", "close": 7.24, "volume": 575684.0}, {"date": "2024-01-25", "close": 7.13, "volume": 987994.0}, {"date": "2024-01-26", "close": 7.06, "volume": 688904.0}, {"date": "2024-01-29", "close": 7.13, "volume": 926770.0}, {"date": "2024-01-30", "close": 6.97, "volume": 969551.0}, {"date": "2024-01-31", "close": 6.77, "volume": 1133178.0}, {"date": "2024-02-01", "close": 6.76, "volume": 1091380.0}, {"date": "2024-02-02", "close": 6.81, "volume": 1246130.0}, {"date": "2024-02-05", "close": 6.88, "volume": 1348100.0}, {"date": "2024-02-06", "close": 6.94, "volume": 1166768.0}, {"date": "2024-02-07", "close": 6.89, "volume": 873303.0}, {"date": "2024-02-08", "close": 6.95, "volume": 1014366.0}, {"date": "2024-02-09", "close": 7.07, "volume": 1178143.0}, {"date": "2024-02-12", "close": 7.25, "volume": 1198152.0}, {"date": "2024-02-13", "close": 7.19, "volume": 1548382.0}, {"date": "2024-02-14", "close": 7.4, "volume": 1144821.0}, {"date": "2024-02-15", "close": 7.3, "volume": 1608050.0}, {"date": "2024-02-16", "close": 7.3, "volume": 1022324.0}, {"date": "2024-02-20", "close": 7.34, "volume": 700374.0}, {"date": "2024-02-21", "close": 7.43, "volume": 923123.0}, {"date": "2024-02-22", "close": 7.4, "volume": 1495891.0}, {"date": "2024-02-23", "close": 7.64, "volume": 804023.0}, {"date": "2024-02-26", "close": 7.92, "volume": 1457940.0}, {"date": "2024-02-27", "close": 7.94, "volume": 1209598.0}, {"date": "2024-02-28", "close": 8.07, "volume": 1085533.0}, {"date": "2024-02-29", "close": 8.06, "volume": 1078744.0}, {"date": "2024-03-01", "close": 8.04, "volume": 909858.0}, {"date": "2024-03-04", "close": 8.04, "volume": 922213.0}, {"date": "2024-03-05", "close": 7.99, "volume": 851166.0}, {"date": "2024-03-06", "close": 8.26, "volume": 1496502.0}, {"date": "2024-03-07", "close": 8.27, "volume": 1050935.0}, {"date": "2024-03-08", "close": 8.42, "volume": 940105.0}, {"date": "2024-03-11", "close": 8.51, "volume": 832787.0}, {"date": "2024-03-12", "close": 8.53, "volume": 842426.0}, {"date": "2024-03-13", "close": 8.56, "volume": 782582.0}, {"date": "2024-03-14", "close": 8.61, "volume": 1194441.0}, {"date": "2024-03-15", "close": 8.93, "volume": 2701750.0}, {"date": "2024-03-18", "close": 8.88, "volume": 1414565.0}, {"date": "2024-03-19", "close": 8.95, "volume": 897300.0}, {"date": "2024-03-20", "close": 8.91, "volume": 1253867.0}, {"date": "2024-03-21", "close": 9.02, "volume": 1506667.0}, {"date": "2024-03-22", "close": 8.82, "volume": 945615.0}, {"date": "2024-03-25", "close": 8.77, "volume": 562791.0}, {"date": "2024-03-26", "close": 8.84, "volume": 1198194.0}, {"date": "2024-03-27", "close": 8.93, "volume": 1749159.0}, {"date": "2024-03-28", "close": 9.19, "volume": 1592579.0}, {"date": "2024-04-01", "close": 9.08, "volume": 1986203.0}, {"date": "2024-04-02", "close": 9.04, "volume": 1646321.0}, {"date": "2024-04-03", "close": 9.64, "volume": 2256414.0}, {"date": "2024-04-04", "close": 9.52, "volume": 1520205.0}, {"date": "2024-04-05", "close": 9.6, "volume": 1295301.0}, {"date": "2024-04-08", "close": 9.52, "volume": 1359157.0}, {"date": "2024-04-09", "close": 9.28, "volume": 1649098.0}, {"date": "2024-04-10", "close": 9.18, "volume": 1383871.0}, {"date": "2024-04-11", "close": 9.12, "volume": 1058153.0}, {"date": "2024-04-12", "close": 9.05, "volume": 953296.0}, {"date": "2024-04-15", "close": 8.92, "volume": 988765.0}, {"date": "2024-04-16", "close": 8.78, "volume": 992489.0}, {"date": "2024-04-17", "close": 8.68, "volume": 1289129.0}, {"date": "2024-04-18", "close": 8.77, "volume": 1114754.0}, {"date": "2024-04-19", "close": 8.73, "volume": 898134.0}, {"date": "2024-04-22", "close": 8.95, "volume": 1480168.0}, {"date": "2024-04-23", "close": 8.97, "volume": 758260.0}, {"date": "2024-04-24", "close": 8.85, "volume": 816212.0}, {"date": "2024-04-25", "close": 8.77, "volume": 1201293.0}, {"date": "2024-04-26", "close": 8.65, "volume": 1926566.0}, {"date": "2024-04-29", "close": 8.92, "volume": 1472392.0}, {"date": "2024-04-30", "close": 8.9, "volume": 1082144.0}, {"date": "2024-05-01", "close": 8.95, "volume": 1351444.0}, {"date": "2024-05-02", "close": 9.07, "volume": 985077.0}, {"date": "2024-05-03", "close": 9.26, "volume": 1126497.0}, {"date": "2024-05-06", "close": 9.43, "volume": 828408.0}, {"date": "2024-05-07", "close": 9.2, "volume": 1533808.0}, {"date": "2024-05-08", "close": 9.38, "volume": 829548.0}, {"date": "2024-05-09", "close": 9.22, "volume": 510758.0}, {"date": "2024-05-10", "close": 9.05, "volume": 1010285.0}, {"date": "2024-05-13", "close": 9.06, "volume": 1044884.0}, {"date": "2024-05-14", "close": 9.3, "volume": 1024315.0}, {"date": "2024-05-15", "close": 9.55, "volume": 1058335.0}, {"date": "2024-05-16", "close": 9.39, "volume": 565043.0}, {"date": "2024-05-17", "close": 9.45, "volume": 490967.0}, {"date": "2024-05-20", "close": 9.52, "volume": 439698.0}, {"date": "2024-05-21", "close": 9.72, "volume": 494244.0}, {"date": "2024-05-22", "close": 9.72, "volume": 611131.0}, {"date": "2024-05-23", "close": 9.8, "volume": 840254.0}, {"date": "2024-05-24", "close": 9.89, "volume": 604913.0}, {"date": "2024-05-28", "close": 9.91, "volume": 909065.0}, {"date": "2024-05-29", "close": 9.79, "volume": 595373.0}, {"date": "2024-05-30", "close": 9.94, "volume": 563827.0}, {"date": "2024-05-31", "close": 9.97, "volume": 1194741.0}, {"date": "2024-06-03", "close": 9.93, "volume": 660148.0}, {"date": "2024-06-04", "close": 9.9, "volume": 979030.0}, {"date": "2024-06-05", "close": 10.13, "volume": 1553071.0}, {"date": "2024-06-06", "close": 9.82, "volume": 653067.0}, {"date": "2024-06-07", "close": 9.65, "volume": 1095271.0}, {"date": "2024-06-10", "close": 9.62, "volume": 744042.0}, {"date": "2024-06-11", "close": 9.69, "volume": 679803.0}, {"date": "2024-06-12", "close": 9.85, "volume": 668294.0}, {"date": "2024-06-13", "close": 9.68, "volume": 546317.0}, {"date": "2024-06-14", "close": 9.44, "volume": 603786.0}, {"date": "2024-06-17", "close": 9.45, "volume": 753726.0}, {"date": "2024-06-18", "close": 9.72, "volume": 931858.0}, {"date": "2024-06-20", "close": 9.87, "volume": 1097970.0}, {"date": "2024-06-21", "close": 9.67, "volume": 1805624.0}, {"date": "2024-06-24", "close": 9.63, "volume": 1178278.0}, {"date": "2024-06-25", "close": 9.74, "volume": 2103435.0}, {"date": "2024-06-26", "close": 9.65, "volume": 587391.0}, {"date": "2024-06-27", "close": 9.9, "volume": 1011971.0}, {"date": "2024-06-28", "close": 9.91, "volume": 2635184.0}, {"date": "2024-07-01", "close": 9.94, "volume": 990163.0}, {"date": "2024-07-02", "close": 9.87, "volume": 858828.0}, {"date": "2024-07-03", "close": 9.93, "volume": 450299.0}, {"date": "2024-07-05", "close": 9.87, "volume": 624168.0}, {"date": "2024-07-08", "close": 9.88, "volume": 610711.0}, {"date": "2024-07-09", "close": 9.88, "volume": 504471.0}, {"date": "2024-07-10", "close": 10.13, "volume": 585372.0}, {"date": "2024-07-11", "close": 10.27, "volume": 929662.0}, {"date": "2024-07-12", "close": 10.31, "volume": 1689959.0}, {"date": "2024-07-15", "close": 10.53, "volume": 1689523.0}, {"date": "2024-07-16", "close": 10.8, "volume": 833803.0}, {"date": "2024-07-17", "close": 10.8, "volume": 875919.0}, {"date": "2024-07-18", "close": 10.8, "volume": 897339.0}, {"date": "2024-07-19", "close": 10.72, "volume": 845333.0}, {"date": "2024-07-22", "close": 10.8, "volume": 772710.0}, {"date": "2024-07-23", "close": 10.88, "volume": 970325.0}, {"date": "2024-07-24", "close": 10.72, "volume": 1132354.0}, {"date": "2024-07-25", "close": 10.92, "volume": 1950534.0}, {"date": "2024-07-26", "close": 11.62, "volume": 2622267.0}, {"date": "2024-07-29", "close": 11.62, "volume": 2923765.0}, {"date": "2024-07-30", "close": 11.81, "volume": 2984125.0}, {"date": "2024-07-31", "close": 11.94, "volume": 2686259.0}, {"date": "2024-08-01", "close": 11.64, "volume": 1425903.0}, {"date": "2024-08-02", "close": 10.9, "volume": 2965570.0}, {"date": "2024-08-05", "close": 10.04, "volume": 2216183.0}, {"date": "2024-08-06", "close": 9.79, "volume": 1074750.0}, {"date": "2024-08-07", "close": 9.52, "volume": 1165048.0}, {"date": "2024-08-08", "close": 9.65, "volume": 707081.0}, {"date": "2024-08-09", "close": 9.88, "volume": 17476890.0}, {"date": "2024-08-12", "close": 9.83, "volume": 2724388.0}, {"date": "2024-08-13", "close": 10.04, "volume": 1599664.0}, {"date": "2024-08-14", "close": 9.73, "volume": 1418141.0}, {"date": "2024-08-15", "close": 9.98, "volume": 2059107.0}, {"date": "2024-08-16", "close": 9.74, "volume": 1813451.0}, {"date": "2024-08-19", "close": 10.11, "volume": 2067354.0}, {"date": "2024-08-20", "close": 9.75, "volume": 1645088.0}, {"date": "2024-08-21", "close": 9.71, "volume": 1281249.0}, {"date": "2024-08-22", "close": 9.83, "volume": 1531931.0}, {"date": "2024-08-23", "close": 10.23, "volume": 2438993.0}, {"date": "2024-08-26", "close": 10.24, "volume": 1415266.0}, {"date": "2024-08-27", "close": 10.36, "volume": 787225.0}, {"date": "2024-08-28", "close": 10.11, "volume": 1255834.0}, {"date": "2024-08-29", "close": 10.09, "volume": 918769.0}, {"date": "2024-08-30", "close": 10.14, "volume": 1566145.0}, {"date": "2024-09-03", "close": 9.74, "volume": 971041.0}, {"date": "2024-09-04", "close": 9.66, "volume": 790432.0}, {"date": "2024-09-05", "close": 9.47, "volume": 1908826.0}, {"date": "2024-09-06", "close": 9.25, "volume": 1274416.0}, {"date": "2024-09-09", "close": 9.43, "volume": 1528770.0}, {"date": "2024-09-10", "close": 9.33, "volume": 1585116.0}, {"date": "2024-09-11", "close": 9.38, "volume": 1005180.0}, {"date": "2024-09-12", "close": 9.4, "volume": 785058.0}, {"date": "2024-09-13", "close": 9.55, "volume": 1205568.0}, {"date": "2024-09-16", "close": 9.67, "volume": 1292177.0}, {"date": "2024-09-17", "close": 9.86, "volume": 1209685.0}, {"date": "2024-09-18", "close": 9.86, "volume": 1029772.0}, {"date": "2024-09-19", "close": 10.19, "volume": 1138194.0}, {"date": "2024-09-20", "close": 10.09, "volume": 2766489.0}, {"date": "2024-09-23", "close": 10.09, "volume": 657207.0}, {"date": "2024-09-24", "close": 10.3, "volume": 841959.0}, {"date": "2024-09-25", "close": 10.12, "volume": 1260676.0}, {"date": "2024-09-26", "close": 10.02, "volume": 1310992.0}, {"date": "2024-09-27", "close": 10.08, "volume": 795896.0}, {"date": "2024-09-30", "close": 9.99, "volume": 1096942.0}, {"date": "2024-10-01", "close": 9.98, "volume": 812163.0}, {"date": "2024-10-02", "close": 9.88, "volume": 818890.0}, {"date": "2024-10-03", "close": 9.68, "volume": 1566285.0}, {"date": "2024-10-04", "close": 9.89, "volume": 1793313.0}, {"date": "2024-10-07", "close": 9.78, "volume": 1438693.0}, {"date": "2024-10-08", "close": 9.86, "volume": 832266.0}, {"date": "2024-10-09", "close": 9.83, "volume": 639982.0}, {"date": "2024-10-10", "close": 9.87, "volume": 831999.0}, {"date": "2024-10-11", "close": 9.91, "volume": 707272.0}, {"date": "2024-10-14", "close": 10.11, "volume": 1405220.0}, {"date": "2024-10-15", "close": 10.17, "volume": 1945310.0}, {"date": "2024-10-16", "close": 10.27, "volume": 770942.0}, {"date": "2024-10-17", "close": 10.33, "volume": 892276.0}, {"date": "2024-10-18", "close": 10.39, "volume": 1507165.0}, {"date": "2024-10-21", "close": 10.37, "volume": 1243617.0}, {"date": "2024-10-22", "close": 10.7, "volume": 1732091.0}, {"date": "2024-10-23", "close": 10.16, "volume": 1697880.0}, {"date": "2024-10-24", "close": 10.38, "volume": 1073423.0}, {"date": "2024-10-25", "close": 10.47, "volume": 2667504.0}, {"date": "2024-10-28", "close": 10.44, "volume": 2583990.0}, {"date": "2024-10-29", "close": 10.41, "volume": 1556122.0}, {"date": "2024-10-30", "close": 10.31, "volume": 1519763.0}, {"date": "2024-10-31", "close": 10.35, "volume": 1442905.0}, {"date": "2024-11-01", "close": 10.26, "volume": 973065.0}, {"date": "2024-11-04", "close": 10.28, "volume": 929440.0}, {"date": "2024-11-05", "close": 10.24, "volume": 1278259.0}, {"date": "2024-11-06", "close": 10.82, "volume": 2740933.0}, {"date": "2024-11-07", "close": 10.73, "volume": 1999483.0}, {"date": "2024-11-08", "close": 10.81, "volume": 1844723.0}, {"date": "2024-11-11", "close": 11.03, "volume": 1895604.0}, {"date": "2024-11-12", "close": 11.63, "volume": 2552066.0}, {"date": "2024-11-13", "close": 11.33, "volume": 2150725.0}, {"date": "2024-11-14", "close": 11.47, "volume": 1291693.0}, {"date": "2024-11-15", "close": 11.53, "volume": 1462859.0}, {"date": "2024-11-18", "close": 11.61, "volume": 1572706.0}, {"date": "2024-11-19", "close": 11.55, "volume": 1224485.0}, {"date": "2024-11-20", "close": 11.73, "volume": 1156200.0}, {"date": "2024-11-21", "close": 12.0, "volume": 2182678.0}, {"date": "2024-11-22", "close": 12.0, "volume": 1524979.0}, {"date": "2024-11-25", "close": 12.2, "volume": 2484564.0}, {"date": "2024-11-26", "close": 12.0, "volume": 1261522.0}, {"date": "2024-11-27", "close": 11.76, "volume": 1827827.0}, {"date": "2024-11-29", "close": 11.95, "volume": 712908.0}, {"date": "2024-12-02", "close": 11.69, "volume": 1765853.0}, {"date": "2024-12-03", "close": 11.4, "volume": 3279509.0}, {"date": "2024-12-04", "close": 11.5, "volume": 992020.0}, {"date": "2024-12-05", "close": 11.45, "volume": 1247681.0}, {"date": "2024-12-06", "close": 11.38, "volume": 1155679.0}, {"date": "2024-12-09", "close": 11.22, "volume": 908243.0}, {"date": "2024-12-10", "close": 11.45, "volume": 1762976.0}, {"date": "2024-12-11", "close": 11.6, "volume": 1112693.0}, {"date": "2024-12-12", "close": 11.54, "volume": 849626.0}, {"date": "2024-12-13", "close": 11.39, "volume": 919480.0}, {"date": "2024-12-16", "close": 11.51, "volume": 4163917.0}, {"date": "2024-12-17", "close": 11.08, "volume": 1907990.0}, {"date": "2024-12-18", "close": 10.6, "volume": 2232280.0}, {"date": "2024-12-19", "close": 10.5, "volume": 1756502.0}, {"date": "2024-12-20", "close": 10.65, "volume": 3418151.0}, {"date": "2024-12-23", "close": 10.5, "volume": 1780065.0}, {"date": "2024-12-24", "close": 10.69, "volume": 534123.0}, {"date": "2024-12-26", "close": 10.73, "volume": 558564.0}, {"date": "2024-12-27", "close": 10.57, "volume": 960305.0}, {"date": "2024-12-30", "close": 10.4, "volume": 798983.0}, {"date": "2024-12-31", "close": 10.5, "volume": 1002617.0}, {"date": "2025-01-02", "close": 10.11, "volume": 1843645.0}, {"date": "2025-01-03", "close": 10.15, "volume": 3253375.0}, {"date": "2025-01-06", "close": 9.95, "volume": 1579133.0}, {"date": "2025-01-07", "close": 9.77, "volume": 5619567.0}, {"date": "2025-01-08", "close": 9.62, "volume": 1945257.0}, {"date": "2025-01-10", "close": 9.35, "volume": 1845064.0}, {"date": "2025-01-13", "close": 9.29, "volume": 2689032.0}, {"date": "2025-01-14", "close": 9.4, "volume": 1862832.0}, {"date": "2025-01-15", "close": 9.49, "volume": 3676342.0}, {"date": "2025-01-16", "close": 9.61, "volume": 1521691.0}, {"date": "2025-01-17", "close": 9.62, "volume": 1798677.0}, {"date": "2025-01-21", "close": 9.78, "volume": 970051.0}, {"date": "2025-01-22", "close": 9.91, "volume": 1507183.0}, {"date": "2025-01-23", "close": 9.89, "volume": 1279336.0}, {"date": "2025-01-24", "close": 9.94, "volume": 1627153.0}, {"date": "2025-01-27", "close": 9.85, "volume": 1013121.0}, {"date": "2025-01-28", "close": 9.76, "volume": 1129604.0}, {"date": "2025-01-29", "close": 9.85, "volume": 1309309.0}, {"date": "2025-01-30", "close": 9.82, "volume": 1874459.0}, {"date": "2025-01-31", "close": 9.79, "volume": 2503657.0}, {"date": "2025-02-03", "close": 9.81, "volume": 2153840.0}, {"date": "2025-02-04", "close": 9.81, "volume": 1271883.0}, {"date": "2025-02-05", "close": 9.72, "volume": 1022372.0}, {"date": "2025-02-06", "close": 9.6, "volume": 1918009.0}, {"date": "2025-02-07", "close": 9.53, "volume": 1263917.0}, {"date": "2025-02-10", "close": 9.71, "volume": 1805871.0}, {"date": "2025-02-11", "close": 9.75, "volume": 1574198.0}, {"date": "2025-02-12", "close": 9.74, "volume": 1463414.0}, {"date": "2025-02-13", "close": 9.8, "volume": 1160268.0}, {"date": "2025-02-14", "close": 9.76, "volume": 1231261.0}, {"date": "2025-02-18", "close": 9.44, "volume": 1392078.0}, {"date": "2025-02-19", "close": 9.37, "volume": 1607824.0}, {"date": "2025-02-20", "close": 9.34, "volume": 1583272.0}, {"date": "2025-02-21", "close": 9.28, "volume": 1683734.0}, {"date": "2025-02-24", "close": 9.27, "volume": 1704134.0}, {"date": "2025-02-25", "close": 9.16, "volume": 1492012.0}, {"date": "2025-02-26", "close": 9.11, "volume": 1110766.0}, {"date": "2025-02-27", "close": 8.93, "volume": 1162811.0}, {"date": "2025-02-28", "close": 9.12, "volume": 1963266.0}, {"date": "2025-03-03", "close": 9.06, "volume": 2786728.0}, {"date": "2025-03-04", "close": 8.66, "volume": 2275290.0}, {"date": "2025-03-05", "close": 8.76, "volume": 1700218.0}, {"date": "2025-03-06", "close": 8.64, "volume": 1740687.0}, {"date": "2025-03-07", "close": 8.66, "volume": 1269913.0}, {"date": "2025-03-10", "close": 8.39, "volume": 1983597.0}, {"date": "2025-03-11", "close": 8.63, "volume": 2979394.0}, {"date": "2025-03-12", "close": 8.6, "volume": 2968450.0}, {"date": "2025-03-13", "close": 8.3, "volume": 1874810.0}, {"date": "2025-03-14", "close": 8.55, "volume": 1277168.0}, {"date": "2025-03-17", "close": 8.49, "volume": 1519253.0}, {"date": "2025-03-18", "close": 8.5, "volume": 1435069.0}, {"date": "2025-03-19", "close": 8.6, "volume": 1379140.0}, {"date": "2025-03-20", "close": 8.78, "volume": 1461983.0}, {"date": "2025-03-21", "close": 8.69, "volume": 3554252.0}, {"date": "2025-03-24", "close": 9.05, "volume": 1932244.0}, {"date": "2025-03-25", "close": 9.32, "volume": 1689350.0}, {"date": "2025-03-26", "close": 9.2, "volume": 1387974.0}, {"date": "2025-03-27", "close": 9.17, "volume": 1150478.0}, {"date": "2025-03-28", "close": 8.96, "volume": 858496.0}, {"date": "2025-03-31", "close": 8.92, "volume": 2082539.0}, {"date": "2025-04-01", "close": 9.1, "volume": 2321687.0}, {"date": "2025-04-02", "close": 9.13, "volume": 872545.0}, {"date": "2025-04-03", "close": 8.53, "volume": 1380036.0}, {"date": "2025-04-04", "close": 7.93, "volume": 2336697.0}, {"date": "2025-04-07", "close": 7.73, "volume": 2441451.0}, {"date": "2025-04-08", "close": 7.67, "volume": 3189131.0}, {"date": "2025-04-09", "close": 8.47, "volume": 2557023.0}, {"date": "2025-04-10", "close": 7.95, "volume": 2310860.0}, {"date": "2025-04-11", "close": 8.21, "volume": 1543679.0}, {"date": "2025-04-14", "close": 8.33, "volume": 1886869.0}, {"date": "2025-04-15", "close": 8.36, "volume": 1036007.0}, {"date": "2025-04-16", "close": 8.18, "volume": 1791763.0}, {"date": "2025-04-17", "close": 8.23, "volume": 1424419.0}, {"date": "2025-04-21", "close": 8.07, "volume": 1234870.0}, {"date": "2025-04-22", "close": 8.38, "volume": 813849.0}, {"date": "2025-04-23", "close": 8.51, "volume": 1653961.0}, {"date": "2025-04-24", "close": 8.65, "volume": 1272547.0}, {"date": "2025-04-25", "close": 8.68, "volume": 895593.0}, {"date": "2025-04-28", "close": 8.71, "volume": 823821.0}, {"date": "2025-04-29", "close": 8.77, "volume": 977645.0}, {"date": "2025-04-30", "close": 8.7, "volume": 1060042.0}, {"date": "2025-05-01", "close": 8.73, "volume": 1427871.0}, {"date": "2025-05-02", "close": 9.13, "volume": 2343987.0}, {"date": "2025-05-05", "close": 9.2, "volume": 1487376.0}, {"date": "2025-05-06", "close": 9.06, "volume": 735399.0}, {"date": "2025-05-07", "close": 9.28, "volume": 1681163.0}, {"date": "2025-05-08", "close": 9.38, "volume": 1650370.0}, {"date": "2025-05-09", "close": 9.44, "volume": 1514700.0}, {"date": "2025-05-12", "close": 9.52, "volume": 1238526.0}, {"date": "2025-05-13", "close": 9.53, "volume": 1150624.0}, {"date": "2025-05-14", "close": 9.43, "volume": 924103.0}, {"date": "2025-05-15", "close": 9.54, "volume": 1495773.0}, {"date": "2025-05-16", "close": 9.65, "volume": 1845569.0}, {"date": "2025-05-19", "close": 9.85, "volume": 1013152.0}, {"date": "2025-05-20", "close": 9.73, "volume": 967889.0}, {"date": "2025-05-21", "close": 9.53, "volume": 1440403.0}, {"date": "2025-05-22", "close": 9.48, "volume": 609178.0}, {"date": "2025-05-23", "close": 9.37, "volume": 585408.0}, {"date": "2025-05-27", "close": 9.69, "volume": 886405.0}, {"date": "2025-05-28", "close": 9.52, "volume": 723592.0}, {"date": "2025-05-29", "close": 9.51, "volume": 619818.0}, {"date": "2025-05-30", "close": 9.44, "volume": 789672.0}, {"date": "2025-06-02", "close": 9.48, "volume": 819941.0}, {"date": "2025-06-03", "close": 9.54, "volume": 1082875.0}, {"date": "2025-06-04", "close": 9.75, "volume": 1754009.0}, {"date": "2025-06-05", "close": 9.77, "volume": 1172178.0}, {"date": "2025-06-06", "close": 9.91, "volume": 874766.0}, {"date": "2025-06-09", "close": 10.02, "volume": 1538824.0}, {"date": "2025-06-10", "close": 10.06, "volume": 2006974.0}, {"date": "2025-06-11", "close": 10.31, "volume": 1836424.0}, {"date": "2025-06-12", "close": 10.24, "volume": 1941441.0}, {"date": "2025-06-13", "close": 10.06, "volume": 1304297.0}, {"date": "2025-06-16", "close": 10.39, "volume": 2482984.0}, {"date": "2025-06-17", "close": 10.13, "volume": 1895369.0}, {"date": "2025-06-18", "close": 10.23, "volume": 1715971.0}, {"date": "2025-06-20", "close": 10.34, "volume": 2349024.0}, {"date": "2025-06-23", "close": 10.41, "volume": 1554649.0}, {"date": "2025-06-24", "close": 10.66, "volume": 3141322.0}, {"date": "2025-06-25", "close": 10.88, "volume": 3264065.0}, {"date": "2025-06-26", "close": 11.11, "volume": 3281718.0}, {"date": "2025-06-27", "close": 11.42, "volume": 5388108.0}, {"date": "2025-06-30", "close": 11.51, "volume": 2772303.0}, {"date": "2025-07-01", "close": 11.49, "volume": 3099973.0}, {"date": "2025-07-02", "close": 12.25, "volume": 6211870.0}, {"date": "2025-07-03", "close": 12.48, "volume": 3065060.0}, {"date": "2025-07-07", "close": 12.24, "volume": 2486009.0}, {"date": "2025-07-08", "close": 12.24, "volume": 2779338.0}, {"date": "2025-07-09", "close": 12.57, "volume": 2189938.0}, {"date": "2025-07-10", "close": 12.65, "volume": 2341208.0}, {"date": "2025-07-11", "close": 12.73, "volume": 3298476.0}, {"date": "2025-07-14", "close": 12.76, "volume": 3460894.0}, {"date": "2025-07-15", "close": 12.56, "volume": 3861205.0}, {"date": "2025-07-16", "close": 12.67, "volume": 2211068.0}, {"date": "2025-07-17", "close": 12.93, "volume": 2496447.0}, {"date": "2025-07-18", "close": 12.95, "volume": 1917945.0}, {"date": "2025-07-21", "close": 12.93, "volume": 1882449.0}, {"date": "2025-07-22", "close": 13.34, "volume": 4076640.0}, {"date": "2025-07-23", "close": 13.59, "volume": 3785658.0}, {"date": "2025-07-24", "close": 13.71, "volume": 2210171.0}, {"date": "2025-07-25", "close": 13.66, "volume": 2428675.0}, {"date": "2025-07-28", "close": 13.57, "volume": 1631503.0}, {"date": "2025-07-29", "close": 13.38, "volume": 2193188.0}, {"date": "2025-07-30", "close": 13.36, "volume": 2047099.0}, {"date": "2025-07-31", "close": 13.27, "volume": 2821678.0}, {"date": "2025-08-01", "close": 12.35, "volume": 6047598.0}, {"date": "2025-08-04", "close": 12.73, "volume": 3702240.0}, {"date": "2025-08-05", "close": 12.81, "volume": 2746690.0}, {"date": "2025-08-06", "close": 12.97, "volume": 1697687.0}, {"date": "2025-08-07", "close": 13.03, "volume": 1526154.0}, {"date": "2025-08-08", "close": 13.07, "volume": 1017992.0}, {"date": "2025-08-11", "close": 13.21, "volume": 1162652.0}, {"date": "2025-08-12", "close": 13.59, "volume": 17455790.0}, {"date": "2025-08-13", "close": 13.6, "volume": 4552524.0}, {"date": "2025-08-14", "close": 13.55, "volume": 5523060.0}, {"date": "2025-08-15", "close": 13.41, "volume": 7667916.0}, {"date": "2025-08-18", "close": 13.66, "volume": 4262400.0}, {"date": "2025-08-19", "close": 13.42, "volume": 8424500.0}, {"date": "2025-08-20", "close": 13.06, "volume": 2748690.0}, {"date": "2025-08-21", "close": 12.93, "volume": 3004393.0}, {"date": "2025-08-22", "close": 13.23, "volume": 2484275.0}, {"date": "2025-08-25", "close": 13.14, "volume": 1691168.0}, {"date": "2025-08-26", "close": 13.39, "volume": 2893214.0}, {"date": "2025-08-27", "close": 13.51, "volume": 5781015.0}, {"date": "2025-08-28", "close": 13.66, "volume": 3121473.0}, {"date": "2025-08-29", "close": 13.61, "volume": 1509684.0}, {"date": "2025-09-02", "close": 13.51, "volume": 2423630.0}, {"date": "2025-09-03", "close": 13.51, "volume": 2624788.0}, {"date": "2025-09-04", "close": 13.74, "volume": 2936685.0}, {"date": "2025-09-05", "close": 13.43, "volume": 4904764.0}, {"date": "2025-09-08", "close": 13.6, "volume": 2283024.0}, {"date": "2025-09-09", "close": 13.65, "volume": 1748538.0}, {"date": "2025-09-10", "close": 13.71, "volume": 3003175.0}, {"date": "2025-09-11", "close": 14.11, "volume": 2623345.0}, {"date": "2025-09-12", "close": 14.33, "volume": 2014522.0}, {"date": "2025-09-15", "close": 13.9, "volume": 2933138.0}, {"date": "2025-09-16", "close": 13.86, "volume": 1586958.0}, {"date": "2025-09-17", "close": 13.83, "volume": 1216613.0}, {"date": "2025-09-18", "close": 14.47, "volume": 4111838.0}, {"date": "2025-09-19", "close": 14.67, "volume": 3732445.0}, {"date": "2025-09-22", "close": 14.67, "volume": 3307689.0}, {"date": "2025-09-23", "close": 14.67, "volume": 2752537.0}, {"date": "2025-09-24", "close": 14.35, "volume": 1841693.0}, {"date": "2025-09-25", "close": 14.14, "volume": 1642453.0}, {"date": "2025-09-26", "close": 13.9, "volume": 1789406.0}, {"date": "2025-09-29", "close": 13.88, "volume": 2231225.0}, {"date": "2025-09-30", "close": 13.9, "volume": 3453422.0}, {"date": "2025-10-01", "close": 13.57, "volume": 2192342.0}, {"date": "2025-10-02", "close": 13.34, "volume": 3606798.0}, {"date": "2025-10-03", "close": 13.6, "volume": 3087087.0}, {"date": "2025-10-06", "close": 13.86, "volume": 2615099.0}, {"date": "2025-10-07", "close": 13.55, "volume": 3178630.0}, {"date": "2025-10-08", "close": 13.65, "volume": 2654200.0}, {"date": "2025-10-09", "close": 13.32, "volume": 2005590.0}, {"date": "2025-10-10", "close": 13.04, "volume": 2655961.0}, {"date": "2025-10-13", "close": 13.25, "volume": 2188251.0}, {"date": "2025-10-14", "close": 13.35, "volume": 3404666.0}, {"date": "2025-10-15", "close": 13.19, "volume": 1892629.0}, {"date": "2025-10-16", "close": 12.9, "volume": 2421155.0}, {"date": "2025-10-17", "close": 12.9, "volume": 1803639.0}, {"date": "2025-10-20", "close": 13.04, "volume": 2617791.0}, {"date": "2025-10-21", "close": 12.8, "volume": 2571221.0}, {"date": "2025-10-22", "close": 12.57, "volume": 3563682.0}, {"date": "2025-10-23", "close": 12.32, "volume": 2564409.0}, {"date": "2025-10-24", "close": 12.18, "volume": 2762021.0}, {"date": "2025-10-27", "close": 12.23, "volume": 7424865.0}, {"date": "2025-10-28", "close": 12.13, "volume": 2497791.0}, {"date": "2025-10-29", "close": 11.8, "volume": 4642156.0}, {"date": "2025-10-30", "close": 11.58, "volume": 3760762.0}, {"date": "2025-10-31", "close": 11.96, "volume": 5297953.0}, {"date": "2025-11-03", "close": 12.0, "volume": 3306364.0}, {"date": "2025-11-04", "close": 11.7, "volume": 2456706.0}, {"date": "2025-11-05", "close": 11.88, "volume": 2594092.0}, {"date": "2025-11-06", "close": 11.66, "volume": 1505479.0}, {"date": "2025-11-07", "close": 11.58, "volume": 2777992.0}, {"date": "2025-11-10", "close": 11.72, "volume": 1563012.0}, {"date": "2025-11-11", "close": 11.85, "volume": 2482275.0}, {"date": "2025-11-12", "close": 11.6, "volume": 1352572.0}, {"date": "2025-11-13", "close": 11.5, "volume": 1571376.0}, {"date": "2025-11-14", "close": 11.23, "volume": 2232443.0}, {"date": "2025-11-17", "close": 11.05, "volume": 2969227.0}, {"date": "2025-11-18", "close": 11.1, "volume": 4352672.0}, {"date": "2025-11-19", "close": 10.95, "volume": 3169556.0}, {"date": "2025-11-20", "close": 10.73, "volume": 3069927.0}, {"date": "2025-11-21", "close": 10.94, "volume": 3320533.0}, {"date": "2025-11-24", "close": 11.01, "volume": 3445800.0}, {"date": "2025-11-25", "close": 11.0, "volume": 2170467.0}, {"date": "2025-11-26", "close": 10.96, "volume": 2827032.0}, {"date": "2025-11-28", "close": 11.04, "volume": 1741313.0}, {"date": "2025-12-01", "close": 10.99, "volume": 4047892.0}, {"date": "2025-12-02", "close": 10.91, "volume": 3759403.0}, {"date": "2025-12-03", "close": 11.17, "volume": 3571256.0}, {"date": "2025-12-04", "close": 11.28, "volume": 3118349.0}, {"date": "2025-12-05", "close": 11.49, "volume": 2439669.0}, {"date": "2025-12-08", "close": 11.62, "volume": 3631305.0}, {"date": "2025-12-09", "close": 11.81, "volume": 2828107.0}, {"date": "2025-12-10", "close": 11.68, "volume": 3050723.0}, {"date": "2025-12-11", "close": 11.66, "volume": 1898488.0}, {"date": "2025-12-12", "close": 11.83, "volume": 1698086.0}, {"date": "2025-12-15", "close": 11.67, "volume": 2077806.0}, {"date": "2025-12-16", "close": 11.66, "volume": 3069493.0}, {"date": "2025-12-17", "close": 11.8, "volume": 3829835.0}, {"date": "2025-12-18", "close": 12.1, "volume": 4548956.0}, {"date": "2025-12-19", "close": 12.44, "volume": 4388457.0}, {"date": "2025-12-22", "close": 12.68, "volume": 3494247.0}, {"date": "2025-12-23", "close": 12.62, "volume": 3276933.0}, {"date": "2025-12-24", "close": 12.55, "volume": 1045631.0}, {"date": "2025-12-26", "close": 12.4, "volume": 2105783.0}, {"date": "2025-12-29", "close": 12.36, "volume": 1922375.0}, {"date": "2025-12-30", "close": 12.42, "volume": 2357081.0}, {"date": "2025-12-31", "close": 12.19, "volume": 2344367.0}, {"date": "2026-01-02", "close": 12.51, "volume": 2155331.0}, {"date": "2026-01-05", "close": 13.11, "volume": 3448234.0}, {"date": "2026-01-06", "close": 13.66, "volume": 5141874.0}, {"date": "2026-01-07", "close": 13.17, "volume": 6002690.0}, {"date": "2026-01-08", "close": 13.15, "volume": 3017195.0}, {"date": "2026-01-09", "close": 13.45, "volume": 6734664.0}, {"date": "2026-01-12", "close": 13.6, "volume": 2840620.0}, {"date": "2026-01-13", "close": 13.37, "volume": 4405747.0}, {"date": "2026-01-14", "close": 13.93, "volume": 3714661.0}, {"date": "2026-01-15", "close": 14.22, "volume": 3066566.0}, {"date": "2026-01-16", "close": 15.16, "volume": 5814588.0}, {"date": "2026-01-20", "close": 15.17, "volume": 6504597.0}, {"date": "2026-01-21", "close": 15.77, "volume": 7003587.0}, {"date": "2026-01-22", "close": 15.93, "volume": 3447000.0}, {"date": "2026-01-23", "close": 16.28, "volume": 3944347.0}, {"date": "2026-01-26", "close": 16.18, "volume": 4403766.0}, {"date": "2026-01-27", "close": 16.6, "volume": 8790245.0}, {"date": "2026-01-28", "close": 16.96, "volume": 6987294.0}, {"date": "2026-01-29", "close": 16.54, "volume": 7446703.0}, {"date": "2026-01-30", "close": 16.2, "volume": 8239251.0}, {"date": "2026-02-02", "close": 16.06, "volume": 7422098.0}, {"date": "2026-02-03", "close": 16.45, "volume": 6520025.0}, {"date": "2026-02-04", "close": 16.23, "volume": 3986965.0}, {"date": "2026-02-05", "close": 15.5, "volume": 3885957.0}, {"date": "2026-02-06", "close": 15.74, "volume": 3520502.0}, {"date": "2026-02-09", "close": 15.98, "volume": 5938301.0}, {"date": "2026-02-10", "close": 16.24, "volume": 2677905.0}, {"date": "2026-02-11", "close": 16.06, "volume": 2958147.0}, {"date": "2026-02-12", "close": 16.33, "volume": 2360274.0}, {"date": "2026-02-13", "close": 16.36, "volume": 1933083.0}, {"date": "2026-02-17", "close": 16.56, "volume": 2302818.0}, {"date": "2026-02-18", "close": 16.98, "volume": 2933642.0}, {"date": "2026-02-19", "close": 16.51, "volume": 3670208.0}, {"date": "2026-02-20", "close": 16.38, "volume": 2924266.0}, {"date": "2026-02-23", "close": 16.72, "volume": 2938200.0}, {"date": "2026-02-24", "close": 16.69, "volume": 4243343.0}, {"date": "2026-02-25", "close": 17.31, "volume": 2645191.0}, {"date": "2026-02-26", "close": 17.37, "volume": 3387273.0}, {"date": "2026-02-27", "close": 17.11, "volume": 2640744.0}, {"date": "2026-03-02", "close": 17.52, "volume": 2916393.0}, {"date": "2026-03-03", "close": 16.99, "volume": 2159120.0}, {"date": "2026-03-04", "close": 17.5, "volume": 1772573.0}, {"date": "2026-03-05", "close": 17.11, "volume": 2741806.0}, {"date": "2026-03-06", "close": 16.62, "volume": 1960978.0}, {"date": "2026-03-09", "close": 16.59, "volume": 1667723.0}, {"date": "2026-03-10", "close": 16.37, "volume": 1877012.0}, {"date": "2026-03-11", "close": 15.67, "volume": 2024018.0}, {"date": "2026-03-12", "close": 15.14, "volume": 2373891.0}, {"date": "2026-03-13", "close": 15.26, "volume": 1425593.0}, {"date": "2026-03-16", "close": 14.84, "volume": 1518367.0}, {"date": "2026-03-17", "close": 15.05, "volume": 1853398.0}, {"date": "2026-03-18", "close": 14.26, "volume": 4572943.0}, {"date": "2026-03-19", "close": 13.86, "volume": 1501414.0}, {"date": "2026-03-20", "close": 13.24, "volume": 3225571.0}, {"date": "2026-03-23", "close": 13.49, "volume": 1594938.0}, {"date": "2026-03-24", "close": 13.91, "volume": 13856780.0}, {"date": "2026-03-25", "close": 15.0, "volume": 4557402.0}, {"date": "2026-03-26", "close": 14.55, "volume": 2022451.0}, {"date": "2026-03-27", "close": 13.9, "volume": 2637022.0}, {"date": "2026-03-30", "close": 13.92, "volume": 3689735.0}, {"date": "2026-03-31", "close": 14.56, "volume": 4447633.0}, {"date": "2026-04-01", "close": 14.47, "volume": 5085371.0}, {"date": "2026-04-02", "close": 14.45, "volume": 3928724.0}, {"date": "2026-04-06", "close": 14.94, "volume": 2272474.0}, {"date": "2026-04-07", "close": 15.1, "volume": 2869987.0}, {"date": "2026-04-08", "close": 15.56, "volume": 4096794.0}, {"date": "2026-04-09", "close": 15.85, "volume": 3130931.0}, {"date": "2026-04-10", "close": 15.84, "volume": 1996694.0}, {"date": "2026-04-13", "close": 16.38, "volume": 1722859.0}, {"date": "2026-04-14", "close": 17.27, "volume": 6484606.0}, {"date": "2026-04-15", "close": 17.09, "volume": 2472683.0}, {"date": "2026-04-16", "close": 16.46, "volume": 3005114.0}, {"date": "2026-04-17", "close": 17.46, "volume": 5113084.0}, {"date": "2026-04-20", "close": 18.3, "volume": 6473382.0}, {"date": "2026-04-21", "close": 17.48, "volume": 4427097.0}, {"date": "2026-04-22", "close": 17.19, "volume": 3089884.0}, {"date": "2026-04-23", "close": 16.91, "volume": 2377955.0}, {"date": "2026-04-24", "close": 16.37, "volume": 3396370.0}, {"date": "2026-04-27", "close": 16.65, "volume": 2564351.0}, {"date": "2026-04-28", "close": 16.72, "volume": 1761700.0}, {"date": "2026-04-29", "close": 16.19, "volume": 2185697.0}, {"date": "2026-04-30", "close": 17.0, "volume": 3124936.0}, {"date": "2026-05-01", "close": 16.62, "volume": 3884447.0}, {"date": "2026-05-04", "close": 17.28, "volume": 3927707.0}, {"date": "2026-05-05", "close": 18.24, "volume": 3730277.0}, {"date": "2026-05-06", "close": 19.06, "volume": 4902463.0}, {"date": "2026-05-07", "close": 18.72, "volume": 2919944.0}, {"date": "2026-05-08", "close": 19.1, "volume": 2182509.0}, {"date": "2026-05-11", "close": 19.4, "volume": 3372147.0}, {"date": "2026-05-12", "close": 18.72, "volume": 2693826.0}, {"date": "2026-05-13", "close": 19.49, "volume": 4526850.0}, {"date": "2026-05-14", "close": 19.81, "volume": 2602900.0}, {"date": "2026-05-15", "close": 19.41, "volume": 2065387.0}, {"date": "2026-05-18", "close": 19.38, "volume": 2874715.0}, {"date": "2026-05-19", "close": 18.79, "volume": 3620800.0}, {"date": "2026-05-20", "close": 19.22, "volume": 2025465.0}, {"date": "2026-05-21", "close": 19.18, "volume": 1795393.0}, {"date": "2026-05-22", "close": 19.08, "volume": 1968850.0}, {"date": "2026-05-26", "close": 19.24, "volume": 1707817.0}, {"date": "2026-05-27", "close": 18.87, "volume": 1821200.0}, {"date": "2026-05-28", "close": 18.39, "volume": 2839121.0}, {"date": "2026-05-29", "close": 19.05, "volume": 5187616.0}, {"date": "2026-06-01", "close": 19.15, "volume": 2838969.0}, {"date": "2026-06-02", "close": 18.95, "volume": 2806435.0}, {"date": "2026-06-03", "close": 18.62, "volume": 2357845.0}, {"date": "2026-06-04", "close": 18.97, "volume": 2899488.0}, {"date": "2026-06-05", "close": 18.18, "volume": 2323560.0}, {"date": "2026-06-08", "close": 17.59, "volume": 2731882.0}, {"date": "2026-06-09", "close": 17.1, "volume": 2926969.0}, {"date": "2026-06-10", "close": 16.77, "volume": 3463718.0}, {"date": "2026-06-11", "close": 17.28, "volume": 5766956.0}, {"date": "2026-06-12", "close": 17.97, "volume": 2537115.0}, {"date": "2026-06-15", "close": 18.32, "volume": 4001486.0}, {"date": "2026-06-16", "close": 18.47, "volume": 3011961.0}, {"date": "2026-06-17", "close": 18.15, "volume": 2253991.0}, {"date": "2026-06-18", "close": 18.31, "volume": 6042707.0}, {"date": "2026-06-22", "close": 18.66, "volume": 2613668.0}, {"date": "2026-06-23", "close": 18.33, "volume": 3118595.0}, {"date": "2026-06-24", "close": 17.83, "volume": 3756706.0}, {"date": "2026-06-25", "close": 17.31, "volume": 3113290.0}, {"date": "2026-06-26", "close": 17.2, "volume": 7462644.0}, {"date": "2026-06-29", "close": 16.96, "volume": 3839663.0}, {"date": "2026-06-30", "close": 16.94, "volume": 2610158.0}, {"date": "2026-07-01", "close": 17.61, "volume": 2693128.0}, {"date": "2026-07-02", "close": 18.04, "volume": 2446834.0}, {"date": "2026-07-06", "close": 18.45, "volume": 2546660.0}, {"date": "2026-07-07", "close": 18.49, "volume": 2789588.0}, {"date": "2026-07-08", "close": 18.7, "volume": 2182952.0}, {"date": "2026-07-09", "close": 19.86, "volume": 4160285.0}, {"date": "2026-07-10", "close": 19.22, "volume": 3604604.0}, {"date": "2026-07-13", "close": 18.97, "volume": 2231926.0}, {"date": "2026-07-14", "close": 19.53, "volume": 2368648.0}, {"date": "2026-07-15", "close": 20.01, "volume": 2168764.0}, {"date": "2026-07-16", "close": 20.16, "volume": 2288014.0}, {"date": "2026-07-17", "close": 20.05, "volume": 2212608.0}, {"date": "2026-07-20", "close": 20.24, "volume": 2760657.0}, {"date": "2026-07-21", "close": 20.69, "volume": 2808816.0}, {"date": "2026-07-22", "close": 19.93, "volume": 2084759.0}, {"date": "2026-07-23", "close": 19.7, "volume": 1754723.0}, {"date": "2026-07-24", "close": 19.45, "volume": 1325109.0}], "refreshing": true}