{"ticker": "WTTR", "overview": {"cik": "1693256", "ticker": "WTTR", "name": "Select Water Solutions, Inc.", "industry": "Oil & Gas Field Services, NEC", "country": "United States", "sic": "1389", "announcements": [{"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002011643-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950142-26-002348", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055764", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091156", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001140361-26-031155", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001539285-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001817414-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0000950142-26-001963", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001140361-26-023584", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001473", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001628280-26-036570", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001600737-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004573", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004508", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001721029-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001743069-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004403", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004320", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002055518-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001759725-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001434786-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002054973-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001600737-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001706715-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WTTR", "has_prices": true, "as_of": "2026-07-24", "last": 20.17, "prev_close": 20.84, "change": -0.6699999999999982, "change_pct": -0.03214971209213043, "session_volume": 1643673.0, "vwap_5": 20.630180443976414, "vwap_20": 19.703104029444326, "vwap_60": 18.833990206656438, "vwap_250": 14.28930271193665, "high_52w": 21.35, "low_52w": 9.4, "avg_volume_20": 2078037.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000038777-26-000281", "src": "13DG", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Franklin Templeton Inc", "who_key": "FRANKLIN TEMPLETON 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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "FRANKLIN TEMPLETON INC moves to a 7% passive stake in WTTR", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000281-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "0002011643-26-000008", "src": "INSIDERS", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Michael James Lyons", "who_key": "Lyons Michael James", "role": "EVP, CSO & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38465.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on WTTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011643/000201164326000008/0002011643-26-000008-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114709}, {"id": "13DG-0000950142-26-002348", "src": "13DG", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Crestview Partners II GP, L.P.", "who_key": "Crestview Partners II GP, L.P.", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Crestview Partners II GP, L.P. moves to a 6.3% passive stake in WTTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1505639/0000950142-26-002348-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001539285-26-000011", "src": "INSIDERS", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "John Schmitz", "who_key": "Schmitz John", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on WTTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693256/000153928526000011/0001539285-26-000011-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "13DG-0000038777-26-000115", "src": "13DG", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "FRANKLIN RESOURCES INC crosses 5% of WTTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000115-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0001023875-26-000011", "src": "13DG", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Franklin Mutual Advisers LLC", "who_key": "FRANKLIN MUTUAL ADVISERS 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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "FRANKLIN MUTUAL ADVISERS LLC adjusts its stake in WTTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023875/0001023875-26-000011-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0000102909-26-002302", "src": "13DG", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Select Water Solutions, Inc.", "who_key": "Select Water Solutions, 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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Select Water Solutions, Inc. adjusts its stake in WTTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1693256/0000102909-26-002302-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0000038777-26-000281", "src": "13DG", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Franklin Templeton Inc", "who_key": "FRANKLIN TEMPLETON 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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "FRANKLIN TEMPLETON INC moves to a 7% passive stake in WTTR", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000281-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "13DG-0000950142-26-002348", "src": "13DG", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Crestview Partners II GP, L.P.", "who_key": "Crestview Partners II GP, L.P.", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Crestview Partners II GP, L.P. moves to a 6.3% passive stake in WTTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1505639/0000950142-26-002348-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000038777-26-000115", "src": "13DG", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "FRANKLIN RESOURCES INC crosses 5% of WTTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000115-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0001023875-26-000011", "src": "13DG", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Franklin Mutual Advisers LLC", "who_key": "FRANKLIN MUTUAL ADVISERS 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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "FRANKLIN MUTUAL ADVISERS LLC adjusts its stake in WTTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023875/0001023875-26-000011-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0000102909-26-002302", "src": "13DG", "ticker": "WTTR", "cik": "1693256", "company": "Select Water Solutions, Inc.", "company_raw": "Select Water Solutions, Inc.", "who": "Select Water Solutions, Inc.", "who_key": "Select Water Solutions, 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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Select Water Solutions, Inc. adjusts its stake in WTTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1693256/0000102909-26-002302-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Select Water Solutions, Inc. Class A common stock", "new_value": "Select Water Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001693256", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001693256", "applied": 1, "detected_at": "2026-10-28T17:07:21.233854"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002011643-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950142-26-002348", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055764", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091156", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001140361-26-031155", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001539285-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001817414-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0000950142-26-001963", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001140361-26-023584", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001473", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001628280-26-036570", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001600737-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004573", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004508", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001721029-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001743069-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004403", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004320", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002055518-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001759725-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001434786-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002054973-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001600737-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001706715-26-000002", "price_sensitive": false}], "performance": {"ticker": "WTTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.56, "volume": 824766.0}, {"date": "2021-07-28", "close": 5.7, "volume": 162016.0}, {"date": "2021-07-29", "close": 5.78, "volume": 165159.0}, {"date": "2021-07-30", "close": 5.95, "volume": 378036.0}, {"date": "2021-08-02", "close": 5.7, "volume": 359810.0}, {"date": "2021-08-03", "close": 5.99, "volume": 369509.0}, {"date": "2021-08-04", "close": 5.38, "volume": 502299.0}, {"date": "2021-08-05", "close": 5.46, "volume": 384058.0}, {"date": "2021-08-06", "close": 5.37, "volume": 218290.0}, {"date": "2021-08-09", "close": 5.2, "volume": 293627.0}, {"date": "2021-08-10", "close": 5.43, "volume": 232003.0}, {"date": "2021-08-11", "close": 5.51, "volume": 199433.0}, {"date": "2021-08-12", "close": 5.55, "volume": 224658.0}, {"date": "2021-08-13", "close": 5.36, "volume": 294776.0}, {"date": "2021-08-16", "close": 5.29, "volume": 270492.0}, {"date": "2021-08-17", "close": 5.4, "volume": 445197.0}, {"date": "2021-08-18", "close": 5.41, "volume": 300611.0}, {"date": "2021-08-19", "close": 5.32, "volume": 481133.0}, {"date": "2021-08-20", "close": 5.35, "volume": 288414.0}, {"date": "2021-08-23", "close": 5.4, "volume": 222904.0}, {"date": "2021-08-24", "close": 5.57, "volume": 205601.0}, {"date": "2021-08-25", "close": 5.7, "volume": 208117.0}, {"date": "2021-08-26", "close": 5.66, "volume": 204678.0}, {"date": "2021-08-27", "close": 5.65, "volume": 579246.0}, {"date": "2021-08-30", "close": 5.36, "volume": 196309.0}, {"date": "2021-08-31", "close": 5.35, "volume": 437478.0}, {"date": "2021-09-01", "close": 5.54, "volume": 247166.0}, {"date": "2021-09-02", "close": 5.55, "volume": 400127.0}, {"date": "2021-09-03", "close": 5.43, "volume": 213448.0}, {"date": "2021-09-07", "close": 5.38, "volume": 218769.0}, {"date": "2021-09-08", "close": 5.22, "volume": 318387.0}, {"date": "2021-09-09", "close": 5.17, "volume": 246439.0}, {"date": "2021-09-10", "close": 5.16, "volume": 153947.0}, {"date": "2021-09-13", "close": 5.55, "volume": 1000895.0}, {"date": "2021-09-14", "close": 5.27, "volume": 344923.0}, {"date": "2021-09-15", "close": 5.37, "volume": 373223.0}, {"date": "2021-09-16", "close": 5.49, "volume": 402428.0}, {"date": "2021-09-17", "close": 5.18, "volume": 1656203.0}, {"date": "2021-09-20", "close": 5.07, "volume": 310736.0}, {"date": "2021-09-21", "close": 4.97, "volume": 195888.0}, {"date": "2021-09-22", "close": 5.09, "volume": 275018.0}, {"date": "2021-09-23", "close": 5.39, "volume": 287908.0}, {"date": "2021-09-24", "close": 5.36, "volume": 234257.0}, {"date": "2021-09-27", "close": 5.58, "volume": 1636860.0}, {"date": "2021-09-28", "close": 5.45, "volume": 470536.0}, {"date": "2021-09-29", "close": 5.18, "volume": 321794.0}, {"date": "2021-09-30", "close": 5.19, "volume": 233575.0}, {"date": "2021-10-01", "close": 5.44, "volume": 342302.0}, {"date": "2021-10-04", "close": 5.76, "volume": 533378.0}, {"date": "2021-10-05", "close": 5.72, "volume": 487272.0}, {"date": "2021-10-06", "close": 5.3, "volume": 390495.0}, {"date": "2021-10-07", "close": 5.62, "volume": 301796.0}, {"date": "2021-10-08", "close": 5.96, "volume": 368479.0}, {"date": "2021-10-11", "close": 5.98, "volume": 230815.0}, {"date": "2021-10-12", "close": 6.13, "volume": 212031.0}, {"date": "2021-10-13", "close": 6.35, "volume": 401647.0}, {"date": "2021-10-14", "close": 6.48, "volume": 388782.0}, {"date": "2021-10-15", "close": 6.51, "volume": 469903.0}, {"date": "2021-10-18", "close": 6.56, "volume": 442866.0}, {"date": "2021-10-19", "close": 6.71, "volume": 297966.0}, {"date": "2021-10-20", "close": 6.65, "volume": 198788.0}, {"date": "2021-10-21", "close": 6.41, "volume": 462034.0}, {"date": "2021-10-22", "close": 6.38, "volume": 279980.0}, {"date": "2021-10-25", "close": 6.66, "volume": 247578.0}, {"date": "2021-10-26", "close": 6.66, "volume": 462116.0}, {"date": "2021-10-27", "close": 6.22, "volume": 372440.0}, {"date": "2021-10-28", "close": 6.33, "volume": 231906.0}, {"date": "2021-10-29", "close": 6.01, "volume": 388227.0}, {"date": "2021-11-01", "close": 6.24, "volume": 496315.0}, {"date": "2021-11-02", "close": 5.97, "volume": 312957.0}, {"date": "2021-11-03", "close": 6.5, "volume": 520743.0}, {"date": "2021-11-04", "close": 6.46, "volume": 320053.0}, {"date": "2021-11-05", "close": 7.21, "volume": 2269598.0}, {"date": "2021-11-08", "close": 7.15, "volume": 542006.0}, {"date": "2021-11-09", "close": 7.45, "volume": 381599.0}, {"date": "2021-11-10", "close": 7.01, "volume": 302658.0}, {"date": "2021-11-11", "close": 6.75, "volume": 328147.0}, {"date": "2021-11-12", "close": 6.6, "volume": 410764.0}, {"date": "2021-11-15", "close": 6.52, "volume": 342711.0}, {"date": "2021-11-16", "close": 6.51, "volume": 259460.0}, {"date": "2021-11-17", "close": 6.23, "volume": 351768.0}, {"date": "2021-11-18", "close": 6.02, "volume": 405884.0}, {"date": "2021-11-19", "close": 5.34, "volume": 624513.0}, {"date": "2021-11-22", "close": 5.71, "volume": 454374.0}, {"date": "2021-11-23", "close": 6.05, "volume": 616776.0}, {"date": "2021-11-24", "close": 6.0, "volume": 342482.0}, {"date": "2021-11-26", "close": 5.8, "volume": 364097.0}, {"date": "2021-11-29", "close": 6.0, "volume": 347989.0}, {"date": "2021-11-30", "close": 5.73, "volume": 1068105.0}, {"date": "2021-12-01", "close": 5.69, "volume": 932181.0}, {"date": "2021-12-02", "close": 5.89, "volume": 335546.0}, {"date": "2021-12-03", "close": 5.9, "volume": 356009.0}, {"date": "2021-12-06", "close": 5.91, "volume": 178030.0}, {"date": "2021-12-07", "close": 6.12, "volume": 297041.0}, {"date": "2021-12-08", "close": 6.23, "volume": 313258.0}, {"date": "2021-12-09", "close": 6.42, "volume": 331260.0}, {"date": "2021-12-10", "close": 6.49, "volume": 369285.0}, {"date": "2021-12-13", "close": 6.26, "volume": 301180.0}, {"date": "2021-12-14", "close": 6.07, "volume": 415525.0}, {"date": "2021-12-15", "close": 6.0, "volume": 346047.0}, {"date": "2021-12-16", "close": 5.96, "volume": 391908.0}, {"date": "2021-12-17", "close": 6.06, "volume": 972464.0}, {"date": "2021-12-20", "close": 6.02, "volume": 316501.0}, {"date": "2021-12-21", "close": 6.08, "volume": 346427.0}, {"date": "2021-12-22", "close": 6.21, "volume": 239018.0}, {"date": "2021-12-23", "close": 6.23, "volume": 217112.0}, {"date": "2021-12-27", "close": 6.38, "volume": 177200.0}, {"date": "2021-12-28", "close": 6.28, "volume": 310897.0}, {"date": "2021-12-29", "close": 6.17, "volume": 171500.0}, {"date": "2021-12-30", "close": 6.21, "volume": 149640.0}, {"date": "2021-12-31", "close": 6.23, "volume": 160184.0}, {"date": "2022-01-03", "close": 6.7, "volume": 413028.0}, {"date": "2022-01-04", "close": 6.74, "volume": 319376.0}, {"date": "2022-01-05", "close": 6.42, "volume": 299738.0}, {"date": "2022-01-06", "close": 6.7, "volume": 225897.0}, {"date": "2022-01-07", "close": 6.6, "volume": 213094.0}, {"date": "2022-01-10", "close": 6.61, "volume": 199487.0}, {"date": "2022-01-11", "close": 6.66, "volume": 466913.0}, {"date": "2022-01-12", "close": 6.65, "volume": 281503.0}, {"date": "2022-01-13", "close": 6.66, "volume": 216471.0}, {"date": "2022-01-14", "close": 6.8, "volume": 363246.0}, {"date": "2022-01-18", "close": 6.85, "volume": 448715.0}, {"date": "2022-01-19", "close": 6.71, "volume": 522954.0}, {"date": "2022-01-20", "close": 6.62, "volume": 510301.0}, {"date": "2022-01-21", "close": 6.47, "volume": 565801.0}, {"date": "2022-01-24", "close": 6.73, "volume": 476901.0}, {"date": "2022-01-25", "close": 7.12, "volume": 518297.0}, {"date": "2022-01-26", "close": 7.08, "volume": 615290.0}, {"date": "2022-01-27", "close": 6.55, "volume": 663299.0}, {"date": "2022-01-28", "close": 6.45, "volume": 646956.0}, {"date": "2022-01-31", "close": 6.67, "volume": 473581.0}, {"date": "2022-02-01", "close": 7.34, "volume": 606381.0}, {"date": "2022-02-02", "close": 7.62, "volume": 1014386.0}, {"date": "2022-02-03", "close": 7.49, "volume": 869269.0}, {"date": "2022-02-04", "close": 7.39, "volume": 457807.0}, {"date": "2022-02-07", "close": 7.22, "volume": 420091.0}, {"date": "2022-02-08", "close": 7.13, "volume": 544196.0}, {"date": "2022-02-09", "close": 7.02, "volume": 1199844.0}, {"date": "2022-02-10", "close": 7.12, "volume": 839277.0}, {"date": "2022-02-11", "close": 7.45, "volume": 718277.0}, {"date": "2022-02-14", "close": 7.19, "volume": 501728.0}, {"date": "2022-02-15", "close": 7.4, "volume": 613657.0}, {"date": "2022-02-16", "close": 7.55, "volume": 409025.0}, {"date": "2022-02-17", "close": 7.5, "volume": 313218.0}, {"date": "2022-02-18", "close": 7.48, "volume": 342289.0}, {"date": "2022-02-22", "close": 7.49, "volume": 617885.0}, {"date": "2022-02-23", "close": 8.53, "volume": 1051847.0}, {"date": "2022-02-24", "close": 8.11, "volume": 666995.0}, {"date": "2022-02-25", "close": 8.21, "volume": 457912.0}, {"date": "2022-02-28", "close": 8.28, "volume": 361374.0}, {"date": "2022-03-01", "close": 8.48, "volume": 761851.0}, {"date": "2022-03-02", "close": 9.06, "volume": 646794.0}, {"date": "2022-03-03", "close": 9.19, "volume": 590310.0}, {"date": "2022-03-04", "close": 9.61, "volume": 539737.0}, {"date": "2022-03-07", "close": 9.75, "volume": 1274367.0}, {"date": "2022-03-08", "close": 9.98, "volume": 812366.0}, {"date": "2022-03-09", "close": 9.18, "volume": 1102846.0}, {"date": "2022-03-10", "close": 9.7, "volume": 626846.0}, {"date": "2022-03-11", "close": 9.4, "volume": 623602.0}, {"date": "2022-03-14", "close": 8.3, "volume": 924559.0}, {"date": "2022-03-15", "close": 8.04, "volume": 737090.0}, {"date": "2022-03-16", "close": 8.02, "volume": 664645.0}, {"date": "2022-03-17", "close": 8.45, "volume": 718229.0}, {"date": "2022-03-18", "close": 8.63, "volume": 1791636.0}, {"date": "2022-03-21", "close": 9.09, "volume": 619453.0}, {"date": "2022-03-22", "close": 9.02, "volume": 429161.0}, {"date": "2022-03-23", "close": 9.15, "volume": 344742.0}, {"date": "2022-03-24", "close": 8.87, "volume": 288215.0}, {"date": "2022-03-25", "close": 9.34, "volume": 365643.0}, {"date": "2022-03-28", "close": 8.78, "volume": 456003.0}, {"date": "2022-03-29", "close": 8.55, "volume": 470876.0}, {"date": "2022-03-30", "close": 8.54, "volume": 277283.0}, {"date": "2022-03-31", "close": 8.57, "volume": 292673.0}, {"date": "2022-04-01", "close": 8.83, "volume": 454013.0}, {"date": "2022-04-04", "close": 8.77, "volume": 422431.0}, {"date": "2022-04-05", "close": 8.39, "volume": 267093.0}, {"date": "2022-04-06", "close": 8.32, "volume": 287028.0}, {"date": "2022-04-07", "close": 8.36, "volume": 210485.0}, {"date": "2022-04-08", "close": 8.67, "volume": 285152.0}, {"date": "2022-04-11", "close": 8.28, "volume": 280317.0}, {"date": "2022-04-12", "close": 8.47, "volume": 406350.0}, {"date": "2022-04-13", "close": 8.73, "volume": 330508.0}, {"date": "2022-04-14", "close": 8.83, "volume": 388512.0}, {"date": "2022-04-18", "close": 9.03, "volume": 505050.0}, {"date": "2022-04-19", "close": 8.78, "volume": 279484.0}, {"date": "2022-04-20", "close": 8.82, "volume": 332154.0}, {"date": "2022-04-21", "close": 8.25, "volume": 376055.0}, {"date": "2022-04-22", "close": 7.9, "volume": 455699.0}, {"date": "2022-04-25", "close": 7.58, "volume": 498198.0}, {"date": "2022-04-26", "close": 7.74, "volume": 421246.0}, {"date": "2022-04-27", "close": 7.84, "volume": 226728.0}, {"date": "2022-04-28", "close": 8.07, "volume": 283779.0}, {"date": "2022-04-29", "close": 7.76, "volume": 390504.0}, {"date": "2022-05-02", "close": 7.55, "volume": 645654.0}, {"date": "2022-05-03", "close": 8.0, "volume": 424808.0}, {"date": "2022-05-04", "close": 8.3, "volume": 462017.0}, {"date": "2022-05-05", "close": 8.17, "volume": 560450.0}, {"date": "2022-05-06", "close": 8.35, "volume": 322636.0}, {"date": "2022-05-09", "close": 7.59, "volume": 783143.0}, {"date": "2022-05-10", "close": 7.32, "volume": 685908.0}, {"date": "2022-05-11", "close": 7.66, "volume": 360433.0}, {"date": "2022-05-12", "close": 7.49, "volume": 386891.0}, {"date": "2022-05-13", "close": 7.64, "volume": 285396.0}, {"date": "2022-05-16", "close": 8.0, "volume": 283035.0}, {"date": "2022-05-17", "close": 8.08, "volume": 212108.0}, {"date": "2022-05-18", "close": 7.8, "volume": 268933.0}, {"date": "2022-05-19", "close": 7.83, "volume": 320965.0}, {"date": "2022-05-20", "close": 7.92, "volume": 269970.0}, {"date": "2022-05-23", "close": 8.32, "volume": 280369.0}, {"date": "2022-05-24", "close": 8.48, "volume": 245137.0}, {"date": "2022-05-25", "close": 8.62, "volume": 246978.0}, {"date": "2022-05-26", "close": 8.41, "volume": 276715.0}, {"date": "2022-05-27", "close": 8.61, "volume": 317142.0}, {"date": "2022-05-31", "close": 8.47, "volume": 519153.0}, {"date": "2022-06-01", "close": 8.66, "volume": 378005.0}, {"date": "2022-06-02", "close": 8.44, "volume": 365240.0}, {"date": "2022-06-03", "close": 8.71, "volume": 283828.0}, {"date": "2022-06-06", "close": 9.12, "volume": 543357.0}, {"date": "2022-06-07", "close": 9.57, "volume": 542522.0}, {"date": "2022-06-08", "close": 9.13, "volume": 458427.0}, {"date": "2022-06-09", "close": 8.89, "volume": 246557.0}, {"date": "2022-06-10", "close": 8.5, "volume": 481835.0}, {"date": "2022-06-13", "close": 8.08, "volume": 522779.0}, {"date": "2022-06-14", "close": 7.82, "volume": 351361.0}, {"date": "2022-06-15", "close": 7.91, "volume": 331486.0}, {"date": "2022-06-16", "close": 7.69, "volume": 461639.0}, {"date": "2022-06-17", "close": 7.33, "volume": 3882328.0}, {"date": "2022-06-21", "close": 7.78, "volume": 494192.0}, {"date": "2022-06-22", "close": 6.87, "volume": 462753.0}, {"date": "2022-06-23", "close": 6.43, "volume": 1001786.0}, {"date": "2022-06-24", "close": 6.72, "volume": 1596902.0}, {"date": "2022-06-27", "close": 7.02, "volume": 541221.0}, {"date": "2022-06-28", "close": 6.99, "volume": 486478.0}, {"date": "2022-06-29", "close": 6.8, "volume": 342037.0}, {"date": "2022-06-30", "close": 6.82, "volume": 759556.0}, {"date": "2022-07-01", "close": 6.87, "volume": 305176.0}, {"date": "2022-07-05", "close": 6.31, "volume": 398134.0}, {"date": "2022-07-06", "close": 6.28, "volume": 349266.0}, {"date": "2022-07-07", "close": 6.76, "volume": 351371.0}, {"date": "2022-07-08", "close": 6.81, "volume": 270257.0}, {"date": "2022-07-11", "close": 6.69, "volume": 186231.0}, {"date": "2022-07-12", "close": 6.25, "volume": 454277.0}, {"date": "2022-07-13", "close": 6.34, "volume": 217456.0}, {"date": "2022-07-14", "close": 6.16, "volume": 305003.0}, {"date": "2022-07-15", "close": 6.26, "volume": 403700.0}, {"date": "2022-07-18", "close": 6.63, "volume": 334866.0}, {"date": "2022-07-19", "close": 7.0, "volume": 380611.0}, {"date": "2022-07-20", "close": 7.11, "volume": 398456.0}, {"date": "2022-07-21", "close": 6.64, "volume": 360791.0}, {"date": "2022-07-22", "close": 6.62, "volume": 439888.0}, {"date": "2022-07-25", "close": 7.13, "volume": 257904.0}, {"date": "2022-07-26", "close": 7.08, "volume": 369824.0}, {"date": "2022-07-27", "close": 7.33, "volume": 440134.0}, {"date": "2022-07-28", "close": 7.12, "volume": 386693.0}, {"date": "2022-07-29", "close": 7.47, "volume": 582952.0}, {"date": "2022-08-01", "close": 6.93, "volume": 635398.0}, {"date": "2022-08-02", "close": 7.16, "volume": 452245.0}, {"date": "2022-08-03", "close": 6.84, "volume": 684863.0}, {"date": "2022-08-04", "close": 6.44, "volume": 617066.0}, {"date": "2022-08-05", "close": 6.73, "volume": 485954.0}, {"date": "2022-08-08", "close": 6.67, "volume": 426175.0}, {"date": "2022-08-09", "close": 6.7, "volume": 265603.0}, {"date": "2022-08-10", "close": 6.74, "volume": 458640.0}, {"date": "2022-08-11", "close": 6.96, "volume": 402588.0}, {"date": "2022-08-12", "close": 6.95, "volume": 368284.0}, {"date": "2022-08-15", "close": 6.59, "volume": 472395.0}, {"date": "2022-08-16", "close": 6.55, "volume": 356363.0}, {"date": "2022-08-17", "close": 6.77, "volume": 442481.0}, {"date": "2022-08-18", "close": 7.12, "volume": 435246.0}, {"date": "2022-08-19", "close": 6.97, "volume": 382076.0}, {"date": "2022-08-22", "close": 7.2, "volume": 392030.0}, {"date": "2022-08-23", "close": 7.37, "volume": 527459.0}, {"date": "2022-08-24", "close": 7.68, "volume": 693890.0}, {"date": "2022-08-25", "close": 7.7, "volume": 308404.0}, {"date": "2022-08-26", "close": 7.42, "volume": 475544.0}, {"date": "2022-08-29", "close": 7.58, "volume": 527132.0}, {"date": "2022-08-30", "close": 7.16, "volume": 443352.0}, {"date": "2022-08-31", "close": 7.11, "volume": 371430.0}, {"date": "2022-09-01", "close": 6.71, "volume": 450084.0}, {"date": "2022-09-02", "close": 7.2, "volume": 389390.0}, {"date": "2022-09-06", "close": 6.95, "volume": 484541.0}, {"date": "2022-09-07", "close": 7.29, "volume": 469712.0}, {"date": "2022-09-08", "close": 7.22, "volume": 290044.0}, {"date": "2022-09-09", "close": 7.5, "volume": 567550.0}, {"date": "2022-09-12", "close": 7.55, "volume": 374622.0}, {"date": "2022-09-13", "close": 7.08, "volume": 625832.0}, {"date": "2022-09-14", "close": 7.36, "volume": 528875.0}, {"date": "2022-09-15", "close": 7.27, "volume": 590439.0}, {"date": "2022-09-16", "close": 7.19, "volume": 2003584.0}, {"date": "2022-09-19", "close": 7.18, "volume": 406443.0}, {"date": "2022-09-20", "close": 7.13, "volume": 980905.0}, {"date": "2022-09-21", "close": 7.12, "volume": 639062.0}, {"date": "2022-09-22", "close": 7.05, "volume": 456851.0}, {"date": "2022-09-23", "close": 6.3, "volume": 697858.0}, {"date": "2022-09-26", "close": 6.41, "volume": 566530.0}, {"date": "2022-09-27", "close": 6.5, "volume": 483912.0}, {"date": "2022-09-28", "close": 6.88, "volume": 525710.0}, {"date": "2022-09-29", "close": 6.92, "volume": 460124.0}, {"date": "2022-09-30", "close": 6.97, "volume": 791596.0}, {"date": "2022-10-03", "close": 7.24, "volume": 568170.0}, {"date": "2022-10-04", "close": 7.59, "volume": 500953.0}, {"date": "2022-10-05", "close": 8.09, "volume": 631065.0}, {"date": "2022-10-06", "close": 7.95, "volume": 369072.0}, {"date": "2022-10-07", "close": 8.05, "volume": 581669.0}, {"date": "2022-10-10", "close": 7.87, "volume": 300969.0}, {"date": "2022-10-11", "close": 7.85, "volume": 301270.0}, {"date": "2022-10-12", "close": 7.73, "volume": 244950.0}, {"date": "2022-10-13", "close": 8.06, "volume": 406206.0}, {"date": "2022-10-14", "close": 7.69, "volume": 255055.0}, {"date": "2022-10-17", "close": 7.98, "volume": 406408.0}, {"date": "2022-10-18", "close": 8.1, "volume": 304600.0}, {"date": "2022-10-19", "close": 8.24, "volume": 544889.0}, {"date": "2022-10-20", "close": 8.23, "volume": 751744.0}, {"date": "2022-10-21", "close": 8.66, "volume": 1432027.0}, {"date": "2022-10-24", "close": 8.65, "volume": 745263.0}, {"date": "2022-10-25", "close": 8.6, "volume": 754590.0}, {"date": "2022-10-26", "close": 8.69, "volume": 647497.0}, {"date": "2022-10-27", "close": 8.75, "volume": 921293.0}, {"date": "2022-10-28", "close": 9.14, "volume": 687998.0}, {"date": "2022-10-31", "close": 9.65, "volume": 917301.0}, {"date": "2022-11-01", "close": 9.22, "volume": 777062.0}, {"date": "2022-11-02", "close": 9.19, "volume": 773868.0}, {"date": "2022-11-03", "close": 8.65, "volume": 1200219.0}, {"date": "2022-11-04", "close": 9.41, "volume": 924197.0}, {"date": "2022-11-07", "close": 9.32, "volume": 692430.0}, {"date": "2022-11-08", "close": 9.3, "volume": 887612.0}, {"date": "2022-11-09", "close": 8.79, "volume": 746003.0}, {"date": "2022-11-10", "close": 8.85, "volume": 3665152.0}, {"date": "2022-11-11", "close": 8.98, "volume": 770539.0}, {"date": "2022-11-14", "close": 8.64, "volume": 582876.0}, {"date": "2022-11-15", "close": 8.53, "volume": 501097.0}, {"date": "2022-11-16", "close": 8.43, "volume": 516071.0}, {"date": "2022-11-17", "close": 8.64, "volume": 641477.0}, {"date": "2022-11-18", "close": 8.68, "volume": 450024.0}, {"date": "2022-11-21", "close": 8.07, "volume": 682583.0}, {"date": "2022-11-22", "close": 8.39, "volume": 656687.0}, {"date": "2022-11-23", "close": 8.19, "volume": 334935.0}, {"date": "2022-11-25", "close": 8.03, "volume": 101887.0}, {"date": "2022-11-28", "close": 8.06, "volume": 577413.0}, {"date": "2022-11-29", "close": 8.08, "volume": 475393.0}, {"date": "2022-11-30", "close": 8.19, "volume": 483827.0}, {"date": "2022-12-01", "close": 8.03, "volume": 523915.0}, {"date": "2022-12-02", "close": 8.19, "volume": 367591.0}, {"date": "2022-12-05", "close": 7.87, "volume": 535616.0}, {"date": "2022-12-06", "close": 7.96, "volume": 481033.0}, {"date": "2022-12-07", "close": 7.98, "volume": 896542.0}, {"date": "2022-12-08", "close": 8.11, "volume": 541032.0}, {"date": "2022-12-09", "close": 7.82, "volume": 523821.0}, {"date": "2022-12-12", "close": 8.13, "volume": 608139.0}, {"date": "2022-12-13", "close": 8.28, "volume": 1267414.0}, {"date": "2022-12-14", "close": 8.34, "volume": 400400.0}, {"date": "2022-12-15", "close": 8.23, "volume": 425572.0}, {"date": "2022-12-16", "close": 8.18, "volume": 1237659.0}, {"date": "2022-12-19", "close": 8.11, "volume": 327109.0}, {"date": "2022-12-20", "close": 8.38, "volume": 501055.0}, {"date": "2022-12-21", "close": 8.69, "volume": 1050501.0}, {"date": "2022-12-22", "close": 8.73, "volume": 705237.0}, {"date": "2022-12-23", "close": 9.05, "volume": 569793.0}, {"date": "2022-12-27", "close": 9.3, "volume": 571301.0}, {"date": "2022-12-28", "close": 8.69, "volume": 353803.0}, {"date": "2022-12-29", "close": 9.0, "volume": 372879.0}, {"date": "2022-12-30", "close": 9.24, "volume": 594577.0}, {"date": "2023-01-03", "close": 8.34, "volume": 719198.0}, {"date": "2023-01-04", "close": 8.4, "volume": 463187.0}, {"date": "2023-01-05", "close": 8.29, "volume": 299497.0}, {"date": "2023-01-06", "close": 8.5, "volume": 457435.0}, {"date": "2023-01-09", "close": 8.59, "volume": 641295.0}, {"date": "2023-01-10", "close": 8.94, "volume": 511603.0}, {"date": "2023-01-11", "close": 9.03, "volume": 816766.0}, {"date": "2023-01-12", "close": 9.33, "volume": 797631.0}, {"date": "2023-01-13", "close": 9.17, "volume": 372932.0}, {"date": "2023-01-17", "close": 9.32, "volume": 661998.0}, {"date": "2023-01-18", "close": 8.7, "volume": 489483.0}, {"date": "2023-01-19", "close": 8.69, "volume": 395788.0}, {"date": "2023-01-20", "close": 8.61, "volume": 1277092.0}, {"date": "2023-01-23", "close": 8.58, "volume": 423432.0}, {"date": "2023-01-24", "close": 8.32, "volume": 632079.0}, {"date": "2023-01-25", "close": 8.64, "volume": 508686.0}, {"date": "2023-01-26", "close": 8.68, "volume": 611588.0}, {"date": "2023-01-27", "close": 8.5, "volume": 383591.0}, {"date": "2023-01-30", "close": 8.51, "volume": 429099.0}, {"date": "2023-01-31", "close": 8.78, "volume": 577933.0}, {"date": "2023-02-01", "close": 8.53, "volume": 826166.0}, {"date": "2023-02-02", "close": 8.32, "volume": 1114927.0}, {"date": "2023-02-03", "close": 8.37, "volume": 1168408.0}, {"date": "2023-02-06", "close": 8.41, "volume": 531302.0}, {"date": "2023-02-07", "close": 8.59, "volume": 408137.0}, {"date": "2023-02-08", "close": 8.44, "volume": 730785.0}, {"date": "2023-02-09", "close": 8.19, "volume": 633684.0}, {"date": "2023-02-10", "close": 8.83, "volume": 1273437.0}, {"date": "2023-02-13", "close": 8.94, "volume": 467925.0}, {"date": "2023-02-14", "close": 8.92, "volume": 601180.0}, {"date": "2023-02-15", "close": 8.56, "volume": 421016.0}, {"date": "2023-02-16", "close": 8.56, "volume": 387143.0}, {"date": "2023-02-17", "close": 8.2, "volume": 717075.0}, {"date": "2023-02-21", "close": 8.0, "volume": 820349.0}, {"date": "2023-02-22", "close": 7.13, "volume": 2317072.0}, {"date": "2023-02-23", "close": 7.09, "volume": 1086001.0}, {"date": "2023-02-24", "close": 7.39, "volume": 940249.0}, {"date": "2023-02-27", "close": 7.44, "volume": 418166.0}, {"date": "2023-02-28", "close": 7.42, "volume": 807576.0}, {"date": "2023-03-01", "close": 7.55, "volume": 756629.0}, {"date": "2023-03-02", "close": 7.67, "volume": 668267.0}, {"date": "2023-03-03", "close": 7.89, "volume": 744709.0}, {"date": "2023-03-06", "close": 7.7, "volume": 528029.0}, {"date": "2023-03-07", "close": 7.49, "volume": 585907.0}, {"date": "2023-03-08", "close": 7.31, "volume": 804489.0}, {"date": "2023-03-09", "close": 6.96, "volume": 984251.0}, {"date": "2023-03-10", "close": 6.74, "volume": 1150052.0}, {"date": "2023-03-13", "close": 6.28, "volume": 818037.0}, {"date": "2023-03-14", "close": 6.22, "volume": 888156.0}, {"date": "2023-03-15", "close": 6.06, "volume": 1164510.0}, {"date": "2023-03-16", "close": 5.96, "volume": 2098561.0}, {"date": "2023-03-17", "close": 5.68, "volume": 2525283.0}, {"date": "2023-03-20", "close": 5.6, "volume": 1034867.0}, {"date": "2023-03-21", "close": 6.33, "volume": 1893936.0}, {"date": "2023-03-22", "close": 6.0, "volume": 1000551.0}, {"date": "2023-03-23", "close": 6.28, "volume": 1557363.0}, {"date": "2023-03-24", "close": 6.32, "volume": 952523.0}, {"date": "2023-03-27", "close": 6.67, "volume": 965170.0}, {"date": "2023-03-28", "close": 6.63, "volume": 874730.0}, {"date": "2023-03-29", "close": 6.63, "volume": 821471.0}, {"date": "2023-03-30", "close": 6.62, "volume": 717632.0}, {"date": "2023-03-31", "close": 6.96, "volume": 1082369.0}, {"date": "2023-04-03", "close": 7.48, "volume": 1415678.0}, {"date": "2023-04-04", "close": 7.32, "volume": 1079649.0}, {"date": "2023-04-05", "close": 7.41, "volume": 1247247.0}, {"date": "2023-04-06", "close": 7.31, "volume": 827085.0}, {"date": "2023-04-10", "close": 7.52, "volume": 830590.0}, {"date": "2023-04-11", "close": 7.47, "volume": 647121.0}, {"date": "2023-04-12", "close": 7.48, "volume": 609911.0}, {"date": "2023-04-13", "close": 7.51, "volume": 585268.0}, {"date": "2023-04-14", "close": 7.52, "volume": 541583.0}, {"date": "2023-04-17", "close": 7.39, "volume": 588736.0}, {"date": "2023-04-18", "close": 7.32, "volume": 664515.0}, {"date": "2023-04-19", "close": 7.37, "volume": 775484.0}, {"date": "2023-04-20", "close": 7.25, "volume": 644632.0}, {"date": "2023-04-21", "close": 7.22, "volume": 1558429.0}, {"date": "2023-04-24", "close": 7.49, "volume": 528388.0}, {"date": "2023-04-25", "close": 7.16, "volume": 988289.0}, {"date": "2023-04-26", "close": 7.0, "volume": 983867.0}, {"date": "2023-04-27", "close": 7.17, "volume": 1029835.0}, {"date": "2023-04-28", "close": 7.43, "volume": 848871.0}, {"date": "2023-05-01", "close": 7.4, "volume": 726398.0}, {"date": "2023-05-02", "close": 7.03, "volume": 1045128.0}, {"date": "2023-05-03", "close": 7.21, "volume": 1446228.0}, {"date": "2023-05-04", "close": 7.31, "volume": 1160775.0}, {"date": "2023-05-05", "close": 7.44, "volume": 861651.0}, {"date": "2023-05-08", "close": 7.46, "volume": 732187.0}, {"date": "2023-05-09", "close": 7.54, "volume": 578238.0}, {"date": "2023-05-10", "close": 7.54, "volume": 741280.0}, {"date": "2023-05-11", "close": 7.37, "volume": 778990.0}, {"date": "2023-05-12", "close": 7.4, "volume": 920069.0}, {"date": "2023-05-15", "close": 7.47, "volume": 694070.0}, {"date": "2023-05-16", "close": 7.4, "volume": 678685.0}, {"date": "2023-05-17", "close": 7.55, "volume": 1068850.0}, {"date": "2023-05-18", "close": 7.64, "volume": 956188.0}, {"date": "2023-05-19", "close": 7.55, "volume": 1970912.0}, {"date": "2023-05-22", "close": 7.74, "volume": 1169917.0}, {"date": "2023-05-23", "close": 7.79, "volume": 835857.0}, {"date": "2023-05-24", "close": 7.79, "volume": 601521.0}, {"date": "2023-05-25", "close": 7.59, "volume": 605794.0}, {"date": "2023-05-26", "close": 7.52, "volume": 443150.0}, {"date": "2023-05-30", "close": 7.3, "volume": 677873.0}, {"date": "2023-05-31", "close": 7.26, "volume": 1714690.0}, {"date": "2023-06-01", "close": 7.34, "volume": 579722.0}, {"date": "2023-06-02", "close": 7.74, "volume": 831157.0}, {"date": "2023-06-05", "close": 7.61, "volume": 790345.0}, {"date": "2023-06-06", "close": 7.68, "volume": 768047.0}, {"date": "2023-06-07", "close": 7.94, "volume": 1048935.0}, {"date": "2023-06-08", "close": 7.84, "volume": 1035726.0}, {"date": "2023-06-09", "close": 8.02, "volume": 1151129.0}, {"date": "2023-06-12", "close": 8.0, "volume": 853258.0}, {"date": "2023-06-13", "close": 8.02, "volume": 1830590.0}, {"date": "2023-06-14", "close": 8.02, "volume": 1690531.0}, {"date": "2023-06-15", "close": 8.06, "volume": 2045969.0}, {"date": "2023-06-16", "close": 8.03, "volume": 2058228.0}, {"date": "2023-06-20", "close": 7.83, "volume": 1607926.0}, {"date": "2023-06-21", "close": 7.95, "volume": 684252.0}, {"date": "2023-06-22", "close": 7.65, "volume": 718027.0}, {"date": "2023-06-23", "close": 7.46, "volume": 3644322.0}, {"date": "2023-06-26", "close": 7.64, "volume": 676185.0}, {"date": "2023-06-27", "close": 7.84, "volume": 831178.0}, {"date": "2023-06-28", "close": 7.8, "volume": 536163.0}, {"date": "2023-06-29", "close": 7.94, "volume": 606464.0}, {"date": "2023-06-30", "close": 8.1, "volume": 1347366.0}, {"date": "2023-07-03", "close": 8.15, "volume": 335345.0}, {"date": "2023-07-05", "close": 7.97, "volume": 652127.0}, {"date": "2023-07-06", "close": 7.84, "volume": 708442.0}, {"date": "2023-07-07", "close": 8.28, "volume": 960636.0}, {"date": "2023-07-10", "close": 8.2, "volume": 696578.0}, {"date": "2023-07-11", "close": 8.2, "volume": 939551.0}, {"date": "2023-07-12", "close": 8.36, "volume": 911317.0}, {"date": "2023-07-13", "close": 8.3, "volume": 567938.0}, {"date": "2023-07-14", "close": 8.24, "volume": 502851.0}, {"date": "2023-07-17", "close": 8.26, "volume": 634268.0}, {"date": "2023-07-18", "close": 8.32, "volume": 827884.0}, {"date": "2023-07-19", "close": 8.24, "volume": 662512.0}, {"date": "2023-07-20", "close": 8.12, "volume": 601832.0}, {"date": "2023-07-21", "close": 8.41, "volume": 2214121.0}, {"date": "2023-07-24", "close": 8.5, "volume": 756656.0}, {"date": "2023-07-25", "close": 8.52, "volume": 525263.0}, {"date": "2023-07-26", "close": 8.55, "volume": 648326.0}, {"date": "2023-07-27", "close": 8.4, "volume": 614060.0}, {"date": "2023-07-28", "close": 8.4, "volume": 725565.0}, {"date": "2023-07-31", "close": 8.41, "volume": 767493.0}, {"date": "2023-08-01", "close": 8.44, "volume": 840040.0}, {"date": "2023-08-02", "close": 8.28, "volume": 799207.0}, {"date": "2023-08-03", "close": 8.45, "volume": 2152416.0}, {"date": "2023-08-04", "close": 8.43, "volume": 1024657.0}, {"date": "2023-08-07", "close": 8.16, "volume": 1140799.0}, {"date": "2023-08-08", "close": 8.14, "volume": 1098205.0}, {"date": "2023-08-09", "close": 8.27, "volume": 1307724.0}, {"date": "2023-08-10", "close": 8.2, "volume": 736293.0}, {"date": "2023-08-11", "close": 8.29, "volume": 859392.0}, {"date": "2023-08-14", "close": 8.37, "volume": 1190865.0}, {"date": "2023-08-15", "close": 8.36, "volume": 1185514.0}, {"date": "2023-08-16", "close": 8.38, "volume": 1001296.0}, {"date": "2023-08-17", "close": 8.33, "volume": 1047855.0}, {"date": "2023-08-18", "close": 8.39, "volume": 710011.0}, {"date": "2023-08-21", "close": 8.24, "volume": 953147.0}, {"date": "2023-08-22", "close": 8.14, "volume": 1016594.0}, {"date": "2023-08-23", "close": 8.01, "volume": 1047083.0}, {"date": "2023-08-24", "close": 8.09, "volume": 967311.0}, {"date": "2023-08-25", "close": 8.07, "volume": 579123.0}, {"date": "2023-08-28", "close": 8.18, "volume": 537781.0}, {"date": "2023-08-29", "close": 8.14, "volume": 477892.0}, {"date": "2023-08-30", "close": 8.07, "volume": 540328.0}, {"date": "2023-08-31", "close": 8.05, "volume": 754255.0}, {"date": "2023-09-01", "close": 8.25, "volume": 888643.0}, {"date": "2023-09-05", "close": 8.29, "volume": 850152.0}, {"date": "2023-09-06", "close": 8.33, "volume": 467130.0}, {"date": "2023-09-07", "close": 8.24, "volume": 507475.0}, {"date": "2023-09-08", "close": 8.29, "volume": 665527.0}, {"date": "2023-09-11", "close": 8.0, "volume": 718460.0}, {"date": "2023-09-12", "close": 8.16, "volume": 732358.0}, {"date": "2023-09-13", "close": 8.02, "volume": 729599.0}, {"date": "2023-09-14", "close": 8.24, "volume": 1011516.0}, {"date": "2023-09-15", "close": 8.25, "volume": 3226044.0}, {"date": "2023-09-18", "close": 8.25, "volume": 794102.0}, {"date": "2023-09-19", "close": 8.13, "volume": 595253.0}, {"date": "2023-09-20", "close": 8.08, "volume": 587659.0}, {"date": "2023-09-21", "close": 8.06, "volume": 795651.0}, {"date": "2023-09-22", "close": 8.04, "volume": 471085.0}, {"date": "2023-09-25", "close": 8.05, "volume": 637251.0}, {"date": "2023-09-26", "close": 7.99, "volume": 396513.0}, {"date": "2023-09-27", "close": 8.1, "volume": 687527.0}, {"date": "2023-09-28", "close": 8.08, "volume": 539584.0}, {"date": "2023-09-29", "close": 7.95, "volume": 761261.0}, {"date": "2023-10-02", "close": 7.68, "volume": 733462.0}, {"date": "2023-10-03", "close": 7.71, "volume": 542319.0}, {"date": "2023-10-04", "close": 7.38, "volume": 529137.0}, {"date": "2023-10-05", "close": 7.39, "volume": 562982.0}, {"date": "2023-10-06", "close": 7.49, "volume": 462013.0}, {"date": "2023-10-09", "close": 7.69, "volume": 508475.0}, {"date": "2023-10-10", "close": 7.59, "volume": 613793.0}, {"date": "2023-10-11", "close": 7.62, "volume": 319652.0}, {"date": "2023-10-12", "close": 7.56, "volume": 375380.0}, {"date": "2023-10-13", "close": 7.69, "volume": 487624.0}, {"date": "2023-10-16", "close": 7.59, "volume": 393540.0}, {"date": "2023-10-17", "close": 7.77, "volume": 524737.0}, {"date": "2023-10-18", "close": 7.6, "volume": 366661.0}, {"date": "2023-10-19", "close": 7.65, "volume": 626442.0}, {"date": "2023-10-20", "close": 7.48, "volume": 886831.0}, {"date": "2023-10-23", "close": 7.46, "volume": 439520.0}, {"date": "2023-10-24", "close": 7.39, "volume": 335654.0}, {"date": "2023-10-25", "close": 7.37, "volume": 359429.0}, {"date": "2023-10-26", "close": 7.21, "volume": 412168.0}, {"date": "2023-10-27", "close": 7.35, "volume": 839756.0}, {"date": "2023-10-30", "close": 7.42, "volume": 727195.0}, {"date": "2023-10-31", "close": 7.44, "volume": 539804.0}, {"date": "2023-11-01", "close": 7.58, "volume": 1258403.0}, {"date": "2023-11-02", "close": 7.37, "volume": 1284427.0}, {"date": "2023-11-03", "close": 7.69, "volume": 948931.0}, {"date": "2023-11-06", "close": 7.4, "volume": 732480.0}, {"date": "2023-11-07", "close": 7.22, "volume": 746804.0}, {"date": "2023-11-08", "close": 7.07, "volume": 767914.0}, {"date": "2023-11-09", "close": 7.2, "volume": 844808.0}, {"date": "2023-11-10", "close": 7.33, "volume": 858382.0}, {"date": "2023-11-13", "close": 7.36, "volume": 449101.0}, {"date": "2023-11-14", "close": 7.53, "volume": 1242831.0}, {"date": "2023-11-15", "close": 7.39, "volume": 770928.0}, {"date": "2023-11-16", "close": 7.25, "volume": 810946.0}, {"date": "2023-11-17", "close": 7.36, "volume": 835215.0}, {"date": "2023-11-20", "close": 7.31, "volume": 615991.0}, {"date": "2023-11-21", "close": 7.29, "volume": 505987.0}, {"date": "2023-11-22", "close": 7.32, "volume": 443824.0}, {"date": "2023-11-24", "close": 7.37, "volume": 273450.0}, {"date": "2023-11-27", "close": 7.25, "volume": 623525.0}, {"date": "2023-11-28", "close": 7.27, "volume": 911217.0}, {"date": "2023-11-29", "close": 7.35, "volume": 995482.0}, {"date": "2023-11-30", "close": 7.46, "volume": 1178977.0}, {"date": "2023-12-01", "close": 7.41, "volume": 533559.0}, {"date": "2023-12-04", "close": 7.39, "volume": 629556.0}, {"date": "2023-12-05", "close": 7.23, "volume": 691283.0}, {"date": "2023-12-06", "close": 7.14, "volume": 728877.0}, {"date": "2023-12-07", "close": 7.12, "volume": 667209.0}, {"date": "2023-12-08", "close": 7.18, "volume": 818475.0}, {"date": "2023-12-11", "close": 7.22, "volume": 748390.0}, {"date": "2023-12-12", "close": 7.15, "volume": 1068392.0}, {"date": "2023-12-13", "close": 7.37, "volume": 1474265.0}, {"date": "2023-12-14", "close": 7.45, "volume": 1457370.0}, {"date": "2023-12-15", "close": 7.43, "volume": 1998257.0}, {"date": "2023-12-18", "close": 7.45, "volume": 643749.0}, {"date": "2023-12-19", "close": 7.63, "volume": 759579.0}, {"date": "2023-12-20", "close": 7.61, "volume": 707436.0}, {"date": "2023-12-21", "close": 7.59, "volume": 722345.0}, {"date": "2023-12-22", "close": 7.62, "volume": 459086.0}, {"date": "2023-12-26", "close": 7.73, "volume": 487558.0}, {"date": "2023-12-27", "close": 7.68, "volume": 555583.0}, {"date": "2023-12-28", "close": 7.62, "volume": 405591.0}, {"date": "2023-12-29", "close": 7.59, "volume": 432067.0}, {"date": "2024-01-02", "close": 7.5, "volume": 463998.0}, {"date": "2024-01-03", "close": 7.54, "volume": 478337.0}, {"date": "2024-01-04", "close": 7.3, "volume": 480752.0}, {"date": "2024-01-05", "close": 7.46, "volume": 627558.0}, {"date": "2024-01-08", "close": 7.28, "volume": 619458.0}, {"date": "2024-01-09", "close": 7.17, "volume": 775982.0}, {"date": "2024-01-10", "close": 7.06, "volume": 469367.0}, {"date": "2024-01-11", "close": 7.09, "volume": 455427.0}, {"date": "2024-01-12", "close": 7.27, "volume": 1038732.0}, {"date": "2024-01-16", "close": 7.16, "volume": 829372.0}, {"date": "2024-01-17", "close": 7.08, "volume": 645118.0}, {"date": "2024-01-18", "close": 7.15, "volume": 622521.0}, {"date": "2024-01-19", "close": 7.11, "volume": 804965.0}, {"date": "2024-01-22", "close": 7.23, "volume": 527011.0}, {"date": "2024-01-23", "close": 7.25, "volume": 705003.0}, {"date": "2024-01-24", "close": 7.38, "volume": 627496.0}, {"date": "2024-01-25", "close": 7.59, "volume": 1083222.0}, {"date": "2024-01-26", "close": 7.72, "volume": 753896.0}, {"date": "2024-01-29", "close": 7.62, "volume": 598714.0}, {"date": "2024-01-30", "close": 7.7, "volume": 795958.0}, {"date": "2024-01-31", "close": 7.77, "volume": 1457423.0}, {"date": "2024-02-01", "close": 7.82, "volume": 788472.0}, {"date": "2024-02-02", "close": 7.63, "volume": 770886.0}, {"date": "2024-02-05", "close": 7.44, "volume": 856824.0}, {"date": "2024-02-06", "close": 7.64, "volume": 1192460.0}, {"date": "2024-02-07", "close": 7.55, "volume": 523283.0}, {"date": "2024-02-08", "close": 7.65, "volume": 777869.0}, {"date": "2024-02-09", "close": 7.54, "volume": 509268.0}, {"date": "2024-02-12", "close": 7.7, "volume": 996685.0}, {"date": "2024-02-13", "close": 7.59, "volume": 735077.0}, {"date": "2024-02-14", "close": 7.6, "volume": 662185.0}, {"date": "2024-02-15", "close": 7.89, "volume": 939867.0}, {"date": "2024-02-16", "close": 7.83, "volume": 1024053.0}, {"date": "2024-02-20", "close": 7.85, "volume": 1099075.0}, {"date": "2024-02-21", "close": 9.08, "volume": 5566070.0}, {"date": "2024-02-22", "close": 8.97, "volume": 2654351.0}, {"date": "2024-02-23", "close": 8.8, "volume": 1615687.0}, {"date": "2024-02-26", "close": 8.6, "volume": 1972329.0}, {"date": "2024-02-27", "close": 8.64, "volume": 2211507.0}, {"date": "2024-02-28", "close": 8.53, "volume": 1411555.0}, {"date": "2024-02-29", "close": 8.54, "volume": 1143825.0}, {"date": "2024-03-01", "close": 8.68, "volume": 1542301.0}, {"date": "2024-03-04", "close": 8.32, "volume": 977643.0}, {"date": "2024-03-05", "close": 8.18, "volume": 1143819.0}, {"date": "2024-03-06", "close": 8.41, "volume": 1415937.0}, {"date": "2024-03-07", "close": 8.47, "volume": 1034288.0}, {"date": "2024-03-08", "close": 8.47, "volume": 858379.0}, {"date": "2024-03-11", "close": 8.51, "volume": 1269119.0}, {"date": "2024-03-12", "close": 8.57, "volume": 1474234.0}, {"date": "2024-03-13", "close": 8.73, "volume": 1449392.0}, {"date": "2024-03-14", "close": 8.91, "volume": 1768303.0}, {"date": "2024-03-15", "close": 8.93, "volume": 9813833.0}, {"date": "2024-03-18", "close": 8.89, "volume": 1180085.0}, {"date": "2024-03-19", "close": 9.09, "volume": 1707841.0}, {"date": "2024-03-20", "close": 9.08, "volume": 1288605.0}, {"date": "2024-03-21", "close": 9.29, "volume": 1152704.0}, {"date": "2024-03-22", "close": 9.14, "volume": 704194.0}, {"date": "2024-03-25", "close": 9.23, "volume": 791538.0}, {"date": "2024-03-26", "close": 9.09, "volume": 939688.0}, {"date": "2024-03-27", "close": 9.15, "volume": 775227.0}, {"date": "2024-03-28", "close": 9.23, "volume": 1232460.0}, {"date": "2024-04-01", "close": 9.24, "volume": 595360.0}, {"date": "2024-04-02", "close": 9.3, "volume": 769144.0}, {"date": "2024-04-03", "close": 9.45, "volume": 705931.0}, {"date": "2024-04-04", "close": 9.33, "volume": 636599.0}, {"date": "2024-04-05", "close": 9.52, "volume": 1403236.0}, {"date": "2024-04-08", "close": 9.44, "volume": 661133.0}, {"date": "2024-04-09", "close": 9.45, "volume": 733972.0}, {"date": "2024-04-10", "close": 9.41, "volume": 754964.0}, {"date": "2024-04-11", "close": 9.31, "volume": 783491.0}, {"date": "2024-04-12", "close": 9.2, "volume": 599443.0}, {"date": "2024-04-15", "close": 9.11, "volume": 849757.0}, {"date": "2024-04-16", "close": 8.99, "volume": 726752.0}, {"date": "2024-04-17", "close": 8.98, "volume": 1086673.0}, {"date": "2024-04-18", "close": 9.05, "volume": 1014031.0}, {"date": "2024-04-19", "close": 9.34, "volume": 1502122.0}, {"date": "2024-04-22", "close": 9.27, "volume": 975933.0}, {"date": "2024-04-23", "close": 9.39, "volume": 815765.0}, {"date": "2024-04-24", "close": 9.36, "volume": 975237.0}, {"date": "2024-04-25", "close": 9.42, "volume": 1162125.0}, {"date": "2024-04-26", "close": 9.48, "volume": 854917.0}, {"date": "2024-04-29", "close": 9.51, "volume": 749121.0}, {"date": "2024-04-30", "close": 9.24, "volume": 1647962.0}, {"date": "2024-05-01", "close": 9.12, "volume": 2209199.0}, {"date": "2024-05-02", "close": 9.05, "volume": 1908165.0}, {"date": "2024-05-03", "close": 9.16, "volume": 1815366.0}, {"date": "2024-05-06", "close": 9.14, "volume": 1121039.0}, {"date": "2024-05-07", "close": 9.21, "volume": 904546.0}, {"date": "2024-05-08", "close": 9.27, "volume": 723902.0}, {"date": "2024-05-09", "close": 9.49, "volume": 904728.0}, {"date": "2024-05-10", "close": 9.48, "volume": 653021.0}, {"date": "2024-05-13", "close": 9.86, "volume": 1087468.0}, {"date": "2024-05-14", "close": 9.85, "volume": 682799.0}, {"date": "2024-05-15", "close": 9.85, "volume": 838523.0}, {"date": "2024-05-16", "close": 9.9, "volume": 1016181.0}, {"date": "2024-05-17", "close": 10.01, "volume": 1026875.0}, {"date": "2024-05-20", "close": 10.4, "volume": 1661764.0}, {"date": "2024-05-21", "close": 10.77, "volume": 1797964.0}, {"date": "2024-05-22", "close": 10.63, "volume": 1329784.0}, {"date": "2024-05-23", "close": 10.42, "volume": 1829797.0}, {"date": "2024-05-24", "close": 10.6, "volume": 1010467.0}, {"date": "2024-05-28", "close": 10.9, "volume": 1612130.0}, {"date": "2024-05-29", "close": 10.68, "volume": 1435595.0}, {"date": "2024-05-30", "close": 10.67, "volume": 1160990.0}, {"date": "2024-05-31", "close": 10.93, "volume": 1655369.0}, {"date": "2024-06-03", "close": 10.63, "volume": 1159190.0}, {"date": "2024-06-04", "close": 10.17, "volume": 1813946.0}, {"date": "2024-06-05", "close": 10.44, "volume": 941172.0}, {"date": "2024-06-06", "close": 10.39, "volume": 918572.0}, {"date": "2024-06-07", "close": 10.34, "volume": 628424.0}, {"date": "2024-06-10", "close": 10.71, "volume": 1022053.0}, {"date": "2024-06-11", "close": 10.72, "volume": 639925.0}, {"date": "2024-06-12", "close": 10.78, "volume": 881562.0}, {"date": "2024-06-13", "close": 10.48, "volume": 978025.0}, {"date": "2024-06-14", "close": 10.08, "volume": 1066551.0}, {"date": "2024-06-17", "close": 10.16, "volume": 622439.0}, {"date": "2024-06-18", "close": 10.17, "volume": 594704.0}, {"date": "2024-06-20", "close": 10.14, "volume": 632474.0}, {"date": "2024-06-21", "close": 10.2, "volume": 1846840.0}, {"date": "2024-06-24", "close": 10.6, "volume": 1178164.0}, {"date": "2024-06-25", "close": 10.62, "volume": 687866.0}, {"date": "2024-06-26", "close": 10.47, "volume": 616050.0}, {"date": "2024-06-27", "close": 10.49, "volume": 847790.0}, {"date": "2024-06-28", "close": 10.7, "volume": 3067771.0}, {"date": "2024-07-01", "close": 10.64, "volume": 754637.0}, {"date": "2024-07-02", "close": 10.46, "volume": 701870.0}, {"date": "2024-07-03", "close": 10.58, "volume": 409275.0}, {"date": "2024-07-05", "close": 10.31, "volume": 517482.0}, {"date": "2024-07-08", "close": 10.27, "volume": 735534.0}, {"date": "2024-07-09", "close": 10.2, "volume": 625174.0}, {"date": "2024-07-10", "close": 10.39, "volume": 588463.0}, {"date": "2024-07-11", "close": 10.56, "volume": 810539.0}, {"date": "2024-07-12", "close": 10.61, "volume": 680442.0}, {"date": "2024-07-15", "close": 10.83, "volume": 1002035.0}, {"date": "2024-07-16", "close": 11.17, "volume": 1488838.0}, {"date": "2024-07-17", "close": 11.31, "volume": 1132695.0}, {"date": "2024-07-18", "close": 11.41, "volume": 1133363.0}, {"date": "2024-07-19", "close": 11.29, "volume": 837957.0}, {"date": "2024-07-22", "close": 10.98, "volume": 996401.0}, {"date": "2024-07-23", "close": 11.13, "volume": 1049932.0}, {"date": "2024-07-24", "close": 10.79, "volume": 721675.0}, {"date": "2024-07-25", "close": 11.23, "volume": 1325794.0}, {"date": "2024-07-26", "close": 11.52, "volume": 1188731.0}, {"date": "2024-07-29", "close": 11.51, "volume": 822252.0}, {"date": "2024-07-30", "close": 11.72, "volume": 1460614.0}, {"date": "2024-07-31", "close": 11.82, "volume": 2747053.0}, {"date": "2024-08-01", "close": 12.2, "volume": 2588452.0}, {"date": "2024-08-02", "close": 11.16, "volume": 1412399.0}, {"date": "2024-08-05", "close": 10.72, "volume": 1684846.0}, {"date": "2024-08-06", "close": 10.93, "volume": 1061800.0}, {"date": "2024-08-07", "close": 10.97, "volume": 751326.0}, {"date": "2024-08-08", "close": 10.96, "volume": 789938.0}, {"date": "2024-08-09", "close": 10.76, "volume": 619692.0}, {"date": "2024-08-12", "close": 10.93, "volume": 466431.0}, {"date": "2024-08-13", "close": 10.73, "volume": 574070.0}, {"date": "2024-08-14", "close": 10.92, "volume": 675748.0}, {"date": "2024-08-15", "close": 10.95, "volume": 766207.0}, {"date": "2024-08-16", "close": 10.85, "volume": 768502.0}, {"date": "2024-08-19", "close": 10.97, "volume": 964790.0}, {"date": "2024-08-20", "close": 10.45, "volume": 906336.0}, {"date": "2024-08-21", "close": 10.9, "volume": 884119.0}, {"date": "2024-08-22", "close": 11.15, "volume": 907854.0}, {"date": "2024-08-23", "close": 11.33, "volume": 838117.0}, {"date": "2024-08-26", "close": 11.5, "volume": 667246.0}, {"date": "2024-08-27", "close": 11.41, "volume": 431292.0}, {"date": "2024-08-28", "close": 11.28, "volume": 495617.0}, {"date": "2024-08-29", "close": 11.46, "volume": 531531.0}, {"date": "2024-08-30", "close": 11.53, "volume": 552357.0}, {"date": "2024-09-03", "close": 11.13, "volume": 735489.0}, {"date": "2024-09-04", "close": 10.91, "volume": 659028.0}, {"date": "2024-09-05", "close": 10.94, "volume": 675876.0}, {"date": "2024-09-06", "close": 10.63, "volume": 685192.0}, {"date": "2024-09-09", "close": 10.7, "volume": 829877.0}, {"date": "2024-09-10", "close": 10.36, "volume": 749188.0}, {"date": "2024-09-11", "close": 10.34, "volume": 589411.0}, {"date": "2024-09-12", "close": 10.47, "volume": 676254.0}, {"date": "2024-09-13", "close": 10.64, "volume": 554962.0}, {"date": "2024-09-16", "close": 10.86, "volume": 775621.0}, {"date": "2024-09-17", "close": 11.33, "volume": 971168.0}, {"date": "2024-09-18", "close": 11.19, "volume": 679024.0}, {"date": "2024-09-19", "close": 11.33, "volume": 716881.0}, {"date": "2024-09-20", "close": 11.43, "volume": 2290397.0}, {"date": "2024-09-23", "close": 11.58, "volume": 564306.0}, {"date": "2024-09-24", "close": 11.52, "volume": 466915.0}, {"date": "2024-09-25", "close": 11.21, "volume": 534133.0}, {"date": "2024-09-26", "close": 10.58, "volume": 1080914.0}, {"date": "2024-09-27", "close": 10.82, "volume": 675536.0}, {"date": "2024-09-30", "close": 11.13, "volume": 628880.0}, {"date": "2024-10-01", "close": 10.85, "volume": 1381958.0}, {"date": "2024-10-02", "close": 11.08, "volume": 527105.0}, {"date": "2024-10-03", "close": 11.29, "volume": 750248.0}, {"date": "2024-10-04", "close": 11.52, "volume": 859594.0}, {"date": "2024-10-07", "close": 11.51, "volume": 744320.0}, {"date": "2024-10-08", "close": 11.22, "volume": 536411.0}, {"date": "2024-10-09", "close": 11.25, "volume": 625134.0}, {"date": "2024-10-10", "close": 11.31, "volume": 412418.0}, {"date": "2024-10-11", "close": 11.53, "volume": 353877.0}, {"date": "2024-10-14", "close": 11.48, "volume": 414166.0}, {"date": "2024-10-15", "close": 11.05, "volume": 788505.0}, {"date": "2024-10-16", "close": 11.33, "volume": 567095.0}, {"date": "2024-10-17", "close": 11.23, "volume": 841752.0}, {"date": "2024-10-18", "close": 10.92, "volume": 1249785.0}, {"date": "2024-10-21", "close": 11.05, "volume": 611586.0}, {"date": "2024-10-22", "close": 10.76, "volume": 634530.0}, {"date": "2024-10-23", "close": 10.79, "volume": 703047.0}, {"date": "2024-10-24", "close": 10.73, "volume": 471036.0}, {"date": "2024-10-25", "close": 11.14, "volume": 811400.0}, {"date": "2024-10-28", "close": 10.79, "volume": 628205.0}, {"date": "2024-10-29", "close": 10.59, "volume": 478836.0}, {"date": "2024-10-30", "close": 10.66, "volume": 542435.0}, {"date": "2024-10-31", "close": 10.6, "volume": 541237.0}, {"date": "2024-11-01", "close": 10.31, "volume": 723298.0}, {"date": "2024-11-04", "close": 10.57, "volume": 786547.0}, {"date": "2024-11-05", "close": 11.13, "volume": 1161622.0}, {"date": "2024-11-06", "close": 13.97, "volume": 3920341.0}, {"date": "2024-11-07", "close": 14.26, "volume": 1663807.0}, {"date": "2024-11-08", "close": 13.95, "volume": 1401480.0}, {"date": "2024-11-11", "close": 13.64, "volume": 1577131.0}, {"date": "2024-11-12", "close": 13.88, "volume": 1312834.0}, {"date": "2024-11-13", "close": 13.7, "volume": 1307018.0}, {"date": "2024-11-14", "close": 13.55, "volume": 843698.0}, {"date": "2024-11-15", "close": 13.43, "volume": 570254.0}, {"date": "2024-11-18", "close": 13.96, "volume": 526708.0}, {"date": "2024-11-19", "close": 14.06, "volume": 676622.0}, {"date": "2024-11-20", "close": 14.2, "volume": 609743.0}, {"date": "2024-11-21", "close": 14.58, "volume": 909972.0}, {"date": "2024-11-22", "close": 14.69, "volume": 793105.0}, {"date": "2024-11-25", "close": 14.46, "volume": 759553.0}, {"date": "2024-11-26", "close": 14.56, "volume": 695988.0}, {"date": "2024-11-27", "close": 14.67, "volume": 513164.0}, {"date": "2024-11-29", "close": 14.77, "volume": 328547.0}, {"date": "2024-12-02", "close": 15.0, "volume": 1177995.0}, {"date": "2024-12-03", "close": 14.89, "volume": 810998.0}, {"date": "2024-12-04", "close": 14.59, "volume": 631450.0}, {"date": "2024-12-05", "close": 14.6, "volume": 736754.0}, {"date": "2024-12-06", "close": 14.14, "volume": 824051.0}, {"date": "2024-12-09", "close": 14.1, "volume": 830151.0}, {"date": "2024-12-10", "close": 14.33, "volume": 787698.0}, {"date": "2024-12-11", "close": 14.6, "volume": 960762.0}, {"date": "2024-12-12", "close": 13.96, "volume": 820933.0}, {"date": "2024-12-13", "close": 13.76, "volume": 1024737.0}, {"date": "2024-12-16", "close": 13.65, "volume": 850122.0}, {"date": "2024-12-17", "close": 13.54, "volume": 1049920.0}, {"date": "2024-12-18", "close": 12.91, "volume": 992068.0}, {"date": "2024-12-19", "close": 12.45, "volume": 1108254.0}, {"date": "2024-12-20", "close": 12.52, "volume": 2640164.0}, {"date": "2024-12-23", "close": 12.67, "volume": 840068.0}, {"date": "2024-12-24", "close": 12.8, "volume": 310546.0}, {"date": "2024-12-26", "close": 12.95, "volume": 587033.0}, {"date": "2024-12-27", "close": 12.83, "volume": 630557.0}, {"date": "2024-12-30", "close": 13.07, "volume": 595291.0}, {"date": "2024-12-31", "close": 13.24, "volume": 754065.0}, {"date": "2025-01-02", "close": 13.76, "volume": 736677.0}, {"date": "2025-01-03", "close": 13.8, "volume": 599738.0}, {"date": "2025-01-06", "close": 13.72, "volume": 762659.0}, {"date": "2025-01-07", "close": 13.47, "volume": 618795.0}, {"date": "2025-01-08", "close": 13.55, "volume": 687369.0}, {"date": "2025-01-10", "close": 13.53, "volume": 645265.0}, {"date": "2025-01-13", "close": 13.76, "volume": 710769.0}, {"date": "2025-01-14", "close": 14.16, "volume": 722684.0}, {"date": "2025-01-15", "close": 14.56, "volume": 629524.0}, {"date": "2025-01-16", "close": 14.24, "volume": 858660.0}, {"date": "2025-01-17", "close": 14.05, "volume": 1382749.0}, {"date": "2025-01-21", "close": 13.88, "volume": 763177.0}, {"date": "2025-01-22", "close": 13.71, "volume": 811286.0}, {"date": "2025-01-23", "close": 13.83, "volume": 764230.0}, {"date": "2025-01-24", "close": 13.87, "volume": 823421.0}, {"date": "2025-01-27", "close": 13.1, "volume": 789119.0}, {"date": "2025-01-28", "close": 13.03, "volume": 687641.0}, {"date": "2025-01-29", "close": 13.1, "volume": 512163.0}, {"date": "2025-01-30", "close": 12.95, "volume": 686226.0}, {"date": "2025-01-31", "close": 12.5, "volume": 1039159.0}, {"date": "2025-02-03", "close": 13.08, "volume": 1427837.0}, {"date": "2025-02-04", "close": 13.36, "volume": 1585564.0}, {"date": "2025-02-05", "close": 13.28, "volume": 941336.0}, {"date": "2025-02-06", "close": 12.8, "volume": 714119.0}, {"date": "2025-02-07", "close": 12.77, "volume": 951110.0}, {"date": "2025-02-10", "close": 13.11, "volume": 778257.0}, {"date": "2025-02-11", "close": 12.84, "volume": 588036.0}, {"date": "2025-02-12", "close": 12.38, "volume": 925552.0}, {"date": "2025-02-13", "close": 12.45, "volume": 692019.0}, {"date": "2025-02-14", "close": 13.14, "volume": 1599109.0}, {"date": "2025-02-18", "close": 13.4, "volume": 1692292.0}, {"date": "2025-02-19", "close": 12.68, "volume": 2083275.0}, {"date": "2025-02-20", "close": 12.44, "volume": 1108365.0}, {"date": "2025-02-21", "close": 12.36, "volume": 1156898.0}, {"date": "2025-02-24", "close": 12.2, "volume": 969503.0}, {"date": "2025-02-25", "close": 12.23, "volume": 1176784.0}, {"date": "2025-02-26", "close": 12.05, "volume": 1035636.0}, {"date": "2025-02-27", "close": 11.99, "volume": 1089581.0}, {"date": "2025-02-28", "close": 12.13, "volume": 974211.0}, {"date": "2025-03-03", "close": 11.49, "volume": 1227910.0}, {"date": "2025-03-04", "close": 10.88, "volume": 1636836.0}, {"date": "2025-03-05", "close": 10.62, "volume": 1300981.0}, {"date": "2025-03-06", "close": 10.15, "volume": 1346912.0}, {"date": "2025-03-07", "close": 10.03, "volume": 3214272.0}, {"date": "2025-03-10", "close": 9.68, "volume": 1677005.0}, {"date": "2025-03-11", "close": 9.67, "volume": 1653720.0}, {"date": "2025-03-12", "close": 9.62, "volume": 1188693.0}, {"date": "2025-03-13", "close": 9.37, "volume": 1299895.0}, {"date": "2025-03-14", "close": 9.65, "volume": 1253534.0}, {"date": "2025-03-17", "close": 9.65, "volume": 3287719.0}, {"date": "2025-03-18", "close": 9.7, "volume": 1969750.0}, {"date": "2025-03-19", "close": 10.14, "volume": 2172969.0}, {"date": "2025-03-20", "close": 10.1, "volume": 1578881.0}, {"date": "2025-03-21", "close": 10.19, "volume": 15588130.0}, {"date": "2025-03-24", "close": 10.67, "volume": 1585656.0}, {"date": "2025-03-25", "close": 10.91, "volume": 1308576.0}, {"date": "2025-03-26", "close": 10.56, "volume": 992095.0}, {"date": "2025-03-27", "close": 10.69, "volume": 1058732.0}, {"date": "2025-03-28", "close": 10.4, "volume": 992541.0}, {"date": "2025-03-31", "close": 10.5, "volume": 842113.0}, {"date": "2025-04-01", "close": 10.59, "volume": 894149.0}, {"date": "2025-04-02", "close": 10.83, "volume": 1073520.0}, {"date": "2025-04-03", "close": 9.53, "volume": 1776421.0}, {"date": "2025-04-04", "close": 8.73, "volume": 2186135.0}, {"date": "2025-04-07", "close": 8.37, "volume": 2223944.0}, {"date": "2025-04-08", "close": 7.93, "volume": 1676186.0}, {"date": "2025-04-09", "close": 8.51, "volume": 3464965.0}, {"date": "2025-04-10", "close": 8.0, "volume": 1839587.0}, {"date": "2025-04-11", "close": 8.07, "volume": 1768318.0}, {"date": "2025-04-14", "close": 8.13, "volume": 1523369.0}, {"date": "2025-04-15", "close": 8.26, "volume": 1322269.0}, {"date": "2025-04-16", "close": 8.24, "volume": 1086659.0}, {"date": "2025-04-17", "close": 8.56, "volume": 1012665.0}, {"date": "2025-04-21", "close": 8.28, "volume": 863382.0}, {"date": "2025-04-22", "close": 8.41, "volume": 765856.0}, {"date": "2025-04-23", "close": 8.49, "volume": 1438968.0}, {"date": "2025-04-24", "close": 8.86, "volume": 1045945.0}, {"date": "2025-04-25", "close": 8.84, "volume": 559295.0}, {"date": "2025-04-28", "close": 8.9, "volume": 811194.0}, {"date": "2025-04-29", "close": 8.83, "volume": 747010.0}, {"date": "2025-04-30", "close": 8.52, "volume": 1271815.0}, {"date": "2025-05-01", "close": 8.72, "volume": 983754.0}, {"date": "2025-05-02", "close": 8.88, "volume": 665161.0}, {"date": "2025-05-05", "close": 8.35, "volume": 1999783.0}, {"date": "2025-05-06", "close": 8.24, "volume": 1500307.0}, {"date": "2025-05-07", "close": 7.3, "volume": 3310917.0}, {"date": "2025-05-08", "close": 7.72, "volume": 1998990.0}, {"date": "2025-05-09", "close": 8.3, "volume": 1749306.0}, {"date": "2025-05-12", "close": 8.61, "volume": 1552678.0}, {"date": "2025-05-13", "close": 8.67, "volume": 1048881.0}, {"date": "2025-05-14", "close": 8.65, "volume": 931464.0}, {"date": "2025-05-15", "close": 8.58, "volume": 793612.0}, {"date": "2025-05-16", "close": 8.53, "volume": 803069.0}, {"date": "2025-05-19", "close": 8.43, "volume": 724989.0}, {"date": "2025-05-20", "close": 8.39, "volume": 493110.0}, {"date": "2025-05-21", "close": 8.08, "volume": 655146.0}, {"date": "2025-05-22", "close": 8.07, "volume": 1445364.0}, {"date": "2025-05-23", "close": 8.14, "volume": 642623.0}, {"date": "2025-05-27", "close": 8.33, "volume": 582847.0}, {"date": "2025-05-28", "close": 8.17, "volume": 564024.0}, {"date": "2025-05-29", "close": 8.22, "volume": 588822.0}, {"date": "2025-05-30", "close": 8.04, "volume": 820421.0}, {"date": "2025-06-02", "close": 8.2, "volume": 701099.0}, {"date": "2025-06-03", "close": 8.54, "volume": 1242675.0}, {"date": "2025-06-04", "close": 8.45, "volume": 884655.0}, {"date": "2025-06-05", "close": 8.61, "volume": 777396.0}, {"date": "2025-06-06", "close": 8.85, "volume": 805424.0}, {"date": "2025-06-09", "close": 8.83, "volume": 689221.0}, {"date": "2025-06-10", "close": 8.96, "volume": 756999.0}, {"date": "2025-06-11", "close": 9.28, "volume": 926453.0}, {"date": "2025-06-12", "close": 9.2, "volume": 946309.0}, {"date": "2025-06-13", "close": 9.12, "volume": 1547059.0}, {"date": "2025-06-16", "close": 9.17, "volume": 573197.0}, {"date": "2025-06-17", "close": 9.32, "volume": 685255.0}, {"date": "2025-06-18", "close": 9.29, "volume": 628690.0}, {"date": "2025-06-20", "close": 9.22, "volume": 1584845.0}, {"date": "2025-06-23", "close": 8.86, "volume": 814398.0}, {"date": "2025-06-24", "close": 8.89, "volume": 672951.0}, {"date": "2025-06-25", "close": 8.59, "volume": 687787.0}, {"date": "2025-06-26", "close": 8.83, "volume": 574369.0}, {"date": "2025-06-27", "close": 8.77, "volume": 1175709.0}, {"date": "2025-06-30", "close": 8.64, "volume": 662325.0}, {"date": "2025-07-01", "close": 8.89, "volume": 764405.0}, {"date": "2025-07-02", "close": 9.04, "volume": 746278.0}, {"date": "2025-07-03", "close": 9.11, "volume": 468041.0}, {"date": "2025-07-07", "close": 9.07, "volume": 3610713.0}, {"date": "2025-07-08", "close": 9.71, "volume": 3379439.0}, {"date": "2025-07-09", "close": 9.58, "volume": 1417443.0}, {"date": "2025-07-10", "close": 9.74, "volume": 2388839.0}, {"date": "2025-07-11", "close": 9.63, "volume": 1071567.0}, {"date": "2025-07-14", "close": 9.28, "volume": 1116140.0}, {"date": "2025-07-15", "close": 9.32, "volume": 1110794.0}, {"date": "2025-07-16", "close": 9.25, "volume": 777034.0}, {"date": "2025-07-17", "close": 9.42, "volume": 758213.0}, {"date": "2025-07-18", "close": 9.46, "volume": 1150371.0}, {"date": "2025-07-21", "close": 9.38, "volume": 559764.0}, {"date": "2025-07-22", "close": 9.38, "volume": 651564.0}, {"date": "2025-07-23", "close": 9.78, "volume": 1163748.0}, {"date": "2025-07-24", "close": 9.87, "volume": 955434.0}, {"date": "2025-07-25", "close": 9.73, "volume": 438179.0}, {"date": "2025-07-28", "close": 9.78, "volume": 448932.0}, {"date": "2025-07-29", "close": 9.78, "volume": 617181.0}, {"date": "2025-07-30", "close": 9.44, "volume": 891559.0}, {"date": "2025-07-31", "close": 9.63, "volume": 1257158.0}, {"date": "2025-08-01", "close": 9.01, "volume": 1437062.0}, {"date": "2025-08-04", "close": 9.02, "volume": 1318268.0}, {"date": "2025-08-05", "close": 9.14, "volume": 965662.0}, {"date": "2025-08-06", "close": 8.63, "volume": 1816398.0}, {"date": "2025-08-07", "close": 8.48, "volume": 1352081.0}, {"date": "2025-08-08", "close": 8.37, "volume": 966103.0}, {"date": "2025-08-11", "close": 8.24, "volume": 965491.0}, {"date": "2025-08-12", "close": 8.23, "volume": 1330371.0}, {"date": "2025-08-13", "close": 8.34, "volume": 1660837.0}, {"date": "2025-08-14", "close": 8.21, "volume": 889824.0}, {"date": "2025-08-15", "close": 7.91, "volume": 946701.0}, {"date": "2025-08-18", "close": 8.21, "volume": 898968.0}, {"date": "2025-08-19", "close": 8.06, "volume": 936174.0}, {"date": "2025-08-20", "close": 7.94, "volume": 814064.0}, {"date": "2025-08-21", "close": 8.05, "volume": 682877.0}, {"date": "2025-08-22", "close": 8.45, "volume": 1014955.0}, {"date": "2025-08-25", "close": 8.31, "volume": 432911.0}, {"date": "2025-08-26", "close": 8.24, "volume": 572908.0}, {"date": "2025-08-27", "close": 8.29, "volume": 607300.0}, {"date": "2025-08-28", "close": 8.39, "volume": 987466.0}, {"date": "2025-08-29", "close": 8.52, "volume": 1262418.0}, {"date": "2025-09-02", "close": 8.37, "volume": 744371.0}, {"date": "2025-09-03", "close": 8.44, "volume": 1728045.0}, {"date": "2025-09-04", "close": 8.69, "volume": 1031868.0}, {"date": "2025-09-05", "close": 8.39, "volume": 1109453.0}, {"date": "2025-09-08", "close": 8.56, "volume": 1373718.0}, {"date": "2025-09-09", "close": 8.41, "volume": 1791031.0}, {"date": "2025-09-10", "close": 8.85, "volume": 1521657.0}, {"date": "2025-09-11", "close": 9.08, "volume": 1125415.0}, {"date": "2025-09-12", "close": 9.01, "volume": 908023.0}, {"date": "2025-09-15", "close": 9.06, "volume": 1012741.0}, {"date": "2025-09-16", "close": 9.28, "volume": 1047915.0}, {"date": "2025-09-17", "close": 9.55, "volume": 1442051.0}, {"date": "2025-09-18", "close": 10.01, "volume": 1791745.0}, {"date": "2025-09-19", "close": 9.98, "volume": 2405365.0}, {"date": "2025-09-22", "close": 10.12, "volume": 1508203.0}, {"date": "2025-09-23", "close": 10.61, "volume": 1717020.0}, {"date": "2025-09-24", "close": 10.76, "volume": 1082790.0}, {"date": "2025-09-25", "close": 10.73, "volume": 1052000.0}, {"date": "2025-09-26", "close": 11.05, "volume": 1285031.0}, {"date": "2025-09-29", "close": 10.69, "volume": 999465.0}, {"date": "2025-09-30", "close": 10.69, "volume": 1099843.0}, {"date": "2025-10-01", "close": 10.86, "volume": 1165324.0}, {"date": "2025-10-02", "close": 10.6, "volume": 2084565.0}, {"date": "2025-10-03", "close": 10.78, "volume": 853348.0}, {"date": "2025-10-06", "close": 10.85, "volume": 1045217.0}, {"date": "2025-10-07", "close": 10.59, "volume": 1047790.0}, {"date": "2025-10-08", "close": 10.51, "volume": 782853.0}, {"date": "2025-10-09", "close": 10.39, "volume": 604178.0}, {"date": "2025-10-10", "close": 9.83, "volume": 902935.0}, {"date": "2025-10-13", "close": 10.1, "volume": 1200682.0}, {"date": "2025-10-14", "close": 10.1, "volume": 745274.0}, {"date": "2025-10-15", "close": 11.51, "volume": 3832510.0}, {"date": "2025-10-16", "close": 10.81, "volume": 1956893.0}, {"date": "2025-10-17", "close": 10.84, "volume": 1740184.0}, {"date": "2025-10-20", "close": 11.35, "volume": 1309682.0}, {"date": "2025-10-21", "close": 11.27, "volume": 877663.0}, {"date": "2025-10-22", "close": 11.45, "volume": 824986.0}, {"date": "2025-10-23", "close": 11.69, "volume": 936436.0}, {"date": "2025-10-24", "close": 11.81, "volume": 980277.0}, {"date": "2025-10-27", "close": 11.52, "volume": 870666.0}, {"date": "2025-10-28", "close": 11.4, "volume": 772178.0}, {"date": "2025-10-29", "close": 11.85, "volume": 1144295.0}, {"date": "2025-10-30", "close": 11.61, "volume": 694661.0}, {"date": "2025-10-31", "close": 11.56, "volume": 594929.0}, {"date": "2025-11-03", "close": 11.89, "volume": 1272023.0}, {"date": "2025-11-04", "close": 11.68, "volume": 1274292.0}, {"date": "2025-11-05", "close": 11.48, "volume": 962506.0}, {"date": "2025-11-06", "close": 11.33, "volume": 744472.0}, {"date": "2025-11-07", "close": 10.96, "volume": 784951.0}, {"date": "2025-11-10", "close": 11.0, "volume": 995705.0}, {"date": "2025-11-11", "close": 11.11, "volume": 711134.0}, {"date": "2025-11-12", "close": 10.82, "volume": 696726.0}, {"date": "2025-11-13", "close": 10.1, "volume": 1066436.0}, {"date": "2025-11-14", "close": 9.98, "volume": 922223.0}, {"date": "2025-11-17", "close": 9.74, "volume": 668835.0}, {"date": "2025-11-18", "close": 9.78, "volume": 697363.0}, {"date": "2025-11-19", "close": 9.69, "volume": 606470.0}, {"date": "2025-11-20", "close": 9.4, "volume": 851872.0}, {"date": "2025-11-21", "close": 9.72, "volume": 786467.0}, {"date": "2025-11-24", "close": 9.98, "volume": 706896.0}, {"date": "2025-11-25", "close": 10.01, "volume": 782506.0}, {"date": "2025-11-26", "close": 9.98, "volume": 590131.0}, {"date": "2025-11-28", "close": 10.1, "volume": 468816.0}, {"date": "2025-12-01", "close": 10.29, "volume": 506839.0}, {"date": "2025-12-02", "close": 10.33, "volume": 502445.0}, {"date": "2025-12-03", "close": 11.17, "volume": 848641.0}, {"date": "2025-12-04", "close": 11.23, "volume": 793762.0}, {"date": "2025-12-05", "close": 11.2, "volume": 793800.0}, {"date": "2025-12-08", "close": 11.06, "volume": 601138.0}, {"date": "2025-12-09", "close": 11.12, "volume": 712632.0}, {"date": "2025-12-10", "close": 11.64, "volume": 1109950.0}, {"date": "2025-12-11", "close": 11.37, "volume": 797309.0}, {"date": "2025-12-12", "close": 10.85, "volume": 843562.0}, {"date": "2025-12-15", "close": 10.79, "volume": 759054.0}, {"date": "2025-12-16", "close": 10.49, "volume": 1191416.0}, {"date": "2025-12-17", "close": 10.57, "volume": 1187651.0}, {"date": "2025-12-18", "close": 10.49, "volume": 865434.0}, {"date": "2025-12-19", "close": 10.5, "volume": 1715535.0}, {"date": "2025-12-22", "close": 10.72, "volume": 591474.0}, {"date": "2025-12-23", "close": 10.67, "volume": 497605.0}, {"date": "2025-12-24", "close": 10.69, "volume": 243807.0}, {"date": "2025-12-26", "close": 10.68, "volume": 314993.0}, {"date": "2025-12-29", "close": 10.66, "volume": 482760.0}, {"date": "2025-12-30", "close": 10.64, "volume": 453516.0}, {"date": "2025-12-31", "close": 10.52, "volume": 463562.0}, {"date": "2026-01-02", "close": 11.09, "volume": 832791.0}, {"date": "2026-01-05", "close": 11.6, "volume": 948393.0}, {"date": "2026-01-06", "close": 11.23, "volume": 726803.0}, {"date": "2026-01-07", "close": 10.77, "volume": 527251.0}, {"date": "2026-01-08", "close": 11.24, "volume": 724949.0}, {"date": "2026-01-09", "close": 11.14, "volume": 437484.0}, {"date": "2026-01-12", "close": 11.28, "volume": 680602.0}, {"date": "2026-01-13", "close": 11.64, "volume": 815706.0}, {"date": "2026-01-14", "close": 11.65, "volume": 652811.0}, {"date": "2026-01-15", "close": 11.9, "volume": 508050.0}, {"date": "2026-01-16", "close": 11.82, "volume": 802729.0}, {"date": "2026-01-20", "close": 11.71, "volume": 531084.0}, {"date": "2026-01-21", "close": 12.33, "volume": 757977.0}, {"date": "2026-01-22", "close": 12.25, "volume": 1076571.0}, {"date": "2026-01-23", "close": 12.0, "volume": 905774.0}, {"date": "2026-01-26", "close": 11.74, "volume": 585728.0}, {"date": "2026-01-27", "close": 11.74, "volume": 593299.0}, {"date": "2026-01-28", "close": 11.48, "volume": 855712.0}, {"date": "2026-01-29", "close": 12.06, "volume": 1013968.0}, {"date": "2026-01-30", "close": 12.09, "volume": 966613.0}, {"date": "2026-02-02", "close": 11.91, "volume": 720005.0}, {"date": "2026-02-03", "close": 12.22, "volume": 856855.0}, {"date": "2026-02-04", "close": 12.14, "volume": 838606.0}, {"date": "2026-02-05", "close": 12.09, "volume": 919860.0}, {"date": "2026-02-06", "close": 12.89, "volume": 1128412.0}, {"date": "2026-02-09", "close": 12.96, "volume": 765422.0}, {"date": "2026-02-10", "close": 12.72, "volume": 508935.0}, {"date": "2026-02-11", "close": 12.99, "volume": 667099.0}, {"date": "2026-02-12", "close": 12.35, "volume": 1043420.0}, {"date": "2026-02-13", "close": 12.82, "volume": 838758.0}, {"date": "2026-02-17", "close": 13.26, "volume": 1860026.0}, {"date": "2026-02-18", "close": 14.41, "volume": 3318483.0}, {"date": "2026-02-19", "close": 14.22, "volume": 1837901.0}, {"date": "2026-02-20", "close": 12.73, "volume": 9750311.0}, {"date": "2026-02-23", "close": 12.79, "volume": 3328172.0}, {"date": "2026-02-24", "close": 13.65, "volume": 3096571.0}, {"date": "2026-02-25", "close": 13.77, "volume": 1762096.0}, {"date": "2026-02-26", "close": 13.85, "volume": 1721635.0}, {"date": "2026-02-27", "close": 13.67, "volume": 2374500.0}, {"date": "2026-03-02", "close": 13.65, "volume": 1890084.0}, {"date": "2026-03-03", "close": 13.46, "volume": 1866538.0}, {"date": "2026-03-04", "close": 13.95, "volume": 2223611.0}, {"date": "2026-03-05", "close": 14.03, "volume": 1810901.0}, {"date": "2026-03-06", "close": 13.83, "volume": 961643.0}, {"date": "2026-03-09", "close": 13.92, "volume": 938243.0}, {"date": "2026-03-10", "close": 13.87, "volume": 1170625.0}, {"date": "2026-03-11", "close": 14.09, "volume": 1413459.0}, {"date": "2026-03-12", "close": 13.87, "volume": 1948585.0}, {"date": "2026-03-13", "close": 14.01, "volume": 1539012.0}, {"date": "2026-03-16", "close": 14.16, "volume": 1430738.0}, {"date": "2026-03-17", "close": 14.6, "volume": 1391398.0}, {"date": "2026-03-18", "close": 14.5, "volume": 1307064.0}, {"date": "2026-03-19", "close": 14.63, "volume": 1224116.0}, {"date": "2026-03-20", "close": 14.41, "volume": 1926504.0}, {"date": "2026-03-23", "close": 14.43, "volume": 1304711.0}, {"date": "2026-03-24", "close": 14.88, "volume": 1677684.0}, {"date": "2026-03-25", "close": 15.15, "volume": 1282977.0}, {"date": "2026-03-26", "close": 15.59, "volume": 1704302.0}, {"date": "2026-03-27", "close": 15.61, "volume": 1312946.0}, {"date": "2026-03-30", "close": 15.22, "volume": 2289583.0}, {"date": "2026-03-31", "close": 15.3, "volume": 2712811.0}, {"date": "2026-04-01", "close": 15.08, "volume": 2711326.0}, {"date": "2026-04-02", "close": 15.18, "volume": 1756947.0}, {"date": "2026-04-06", "close": 15.14, "volume": 724022.0}, {"date": "2026-04-07", "close": 15.19, "volume": 1293914.0}, {"date": "2026-04-08", "close": 15.36, "volume": 1536281.0}, {"date": "2026-04-09", "close": 15.12, "volume": 930069.0}, {"date": "2026-04-10", "close": 15.16, "volume": 866527.0}, {"date": "2026-04-13", "close": 14.49, "volume": 1998747.0}, {"date": "2026-04-14", "close": 14.81, "volume": 1895865.0}, {"date": "2026-04-15", "close": 14.99, "volume": 1222311.0}, {"date": "2026-04-16", "close": 15.43, "volume": 1351857.0}, {"date": "2026-04-17", "close": 14.87, "volume": 4318884.0}, {"date": "2026-04-20", "close": 15.04, "volume": 2173508.0}, {"date": "2026-04-21", "close": 15.45, "volume": 1736146.0}, {"date": "2026-04-22", "close": 16.4, "volume": 3847392.0}, {"date": "2026-04-23", "close": 16.77, "volume": 2559637.0}, {"date": "2026-04-24", "close": 16.74, "volume": 5304790.0}, {"date": "2026-04-27", "close": 16.52, "volume": 1685983.0}, {"date": "2026-04-28", "close": 16.52, "volume": 1395901.0}, {"date": "2026-04-29", "close": 17.0, "volume": 1566659.0}, {"date": "2026-04-30", "close": 16.73, "volume": 1719690.0}, {"date": "2026-05-01", "close": 16.42, "volume": 1285087.0}, {"date": "2026-05-04", "close": 16.61, "volume": 1329367.0}, {"date": "2026-05-05", "close": 17.25, "volume": 1488635.0}, {"date": "2026-05-06", "close": 17.45, "volume": 3514198.0}, {"date": "2026-05-07", "close": 16.82, "volume": 2447006.0}, {"date": "2026-05-08", "close": 16.8, "volume": 1912778.0}, {"date": "2026-05-11", "close": 17.62, "volume": 1680712.0}, {"date": "2026-05-12", "close": 18.05, "volume": 1617847.0}, {"date": "2026-05-13", "close": 18.34, "volume": 2457039.0}, {"date": "2026-05-14", "close": 18.6, "volume": 1518873.0}, {"date": "2026-05-15", "close": 18.96, "volume": 2524152.0}, {"date": "2026-05-18", "close": 19.56, "volume": 1948968.0}, {"date": "2026-05-19", "close": 20.04, "volume": 1900037.0}, {"date": "2026-05-20", "close": 19.9, "volume": 2473470.0}, {"date": "2026-05-21", "close": 19.64, "volume": 2062469.0}, {"date": "2026-05-22", "close": 19.28, "volume": 1703990.0}, {"date": "2026-05-26", "close": 19.35, "volume": 2215916.0}, {"date": "2026-05-27", "close": 18.66, "volume": 1770907.0}, {"date": "2026-05-28", "close": 18.14, "volume": 1176265.0}, {"date": "2026-05-29", "close": 17.93, "volume": 1747426.0}, {"date": "2026-06-01", "close": 18.38, "volume": 1452732.0}, {"date": "2026-06-02", "close": 18.86, "volume": 1387208.0}, {"date": "2026-06-03", "close": 18.98, "volume": 1284193.0}, {"date": "2026-06-04", "close": 19.21, "volume": 1069285.0}, {"date": "2026-06-05", "close": 18.01, "volume": 1438907.0}, {"date": "2026-06-08", "close": 18.5, "volume": 1572799.0}, {"date": "2026-06-09", "close": 18.32, "volume": 1159009.0}, {"date": "2026-06-10", "close": 18.4, "volume": 1346379.0}, {"date": "2026-06-11", "close": 18.47, "volume": 978696.0}, {"date": "2026-06-12", "close": 18.91, "volume": 1375080.0}, {"date": "2026-06-15", "close": 18.46, "volume": 1356879.0}, {"date": "2026-06-16", "close": 18.2, "volume": 1099435.0}, {"date": "2026-06-17", "close": 18.04, "volume": 1058777.0}, {"date": "2026-06-18", "close": 17.7, "volume": 3403734.0}, {"date": "2026-06-22", "close": 18.48, "volume": 1525696.0}, {"date": "2026-06-23", "close": 18.55, "volume": 1527263.0}, {"date": "2026-06-24", "close": 18.39, "volume": 1511735.0}, {"date": "2026-06-25", "close": 19.18, "volume": 1592472.0}, {"date": "2026-06-26", "close": 19.66, "volume": 8991686.0}, {"date": "2026-06-29", "close": 19.63, "volume": 1653548.0}, {"date": "2026-06-30", "close": 19.98, "volume": 1749607.0}, {"date": "2026-07-01", "close": 19.01, "volume": 3900661.0}, {"date": "2026-07-02", "close": 17.99, "volume": 1513817.0}, {"date": "2026-07-06", "close": 18.1, "volume": 1321400.0}, {"date": "2026-07-07", "close": 18.65, "volume": 2301822.0}, {"date": "2026-07-08", "close": 19.16, "volume": 1242014.0}, {"date": "2026-07-09", "close": 19.17, "volume": 886522.0}, {"date": "2026-07-10", "close": 19.25, "volume": 1133363.0}, {"date": "2026-07-13", "close": 19.55, "volume": 1055087.0}, {"date": "2026-07-14", "close": 20.32, "volume": 1319101.0}, {"date": "2026-07-15", "close": 19.98, "volume": 1702258.0}, {"date": "2026-07-16", "close": 19.84, "volume": 1015669.0}, {"date": "2026-07-17", "close": 20.33, "volume": 2179354.0}, {"date": "2026-07-20", "close": 20.41, "volume": 2154449.0}, {"date": "2026-07-21", "close": 20.41, "volume": 2117017.0}, {"date": "2026-07-22", "close": 21.35, "volume": 1813348.0}, {"date": "2026-07-23", "close": 20.84, "volume": 1866347.0}, {"date": "2026-07-24", "close": 20.17, "volume": 1643673.0}], "refreshing": true}