{"ticker": "CGNT", "overview": {"cik": "1824814", "ticker": "CGNT", "name": "Cognyte Software Ltd.", "industry": "Services-Prepackaged Software", "country": "", "sic": "7372", "announcements": [{"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001824814-26-000032", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001140361-26-030039", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001824814-26-000028", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001824814-26-000025", "price_sensitive": true}, {"form": "SD", "date": "2026-05-12", "title": "Form SD", "accession": "0001824814-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000343", "price_sensitive": false}, {"form": "144", "date": "2026-04-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000341", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0001976408-26-000318", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-25", "title": "Employee share plan", "accession": "0001493152-26-012720", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-25", "title": "Annual report (foreign)", "accession": "0001824814-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0001824814-26-000018", "price_sensitive": true}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001972190-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001972766-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001824814-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001972058-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0002061700-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001824814-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0002040956-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001269919-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001181711-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001972216-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001228408-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-12", "title": "Foreign material event", "accession": "0001824814-26-000005", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-03", "title": "Foreign material event", "accession": "0001824814-26-000003", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001792549-26-000013", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "CGNT", "has_prices": true, "as_of": "2026-09-18", "last": 8.41, "prev_close": 8.62, "change": -0.20999999999999908, "change_pct": -0.024361948955916368, "session_volume": 919395.0, "vwap_5": 8.45498091169419, "vwap_20": 8.454814766832355, "vwap_60": 8.700938034113847, "vwap_250": 8.86230716235044, "high_52w": 12.24, "low_52w": 6.34, "avg_volume_20": 737538.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-e4eae4139ad74ccfa37ca277a55707cc-0", "src": "CONGRESS", "ticker": "CGNT", "cik": "", "company": "Cognyte Software Ltd.", "company_raw": "Cogentix Medical, Inc.", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith offloads CGNT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4eae413-9ad7-4ccf-a37c-a277a55707cc/", "trade_date": "2018-04-12", "timestamp": "2018-04-12", "mins": 4502390}, {"id": "SENATE-e4eae4139ad74ccfa37ca277a55707cc-1", "src": "CONGRESS", "ticker": "CGNT", "cik": "", "company": "Cognyte Software Ltd.", "company_raw": "Cogentix Medical, Inc.", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith offloads CGNT ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4eae413-9ad7-4ccf-a37c-a277a55707cc/", "trade_date": "2018-04-12", "timestamp": "2018-04-12", "mins": 4502390}, {"id": "SENATE-e4eae4139ad74ccfa37ca277a55707cc-2", "src": "CONGRESS", "ticker": "CGNT", "cik": "", "company": "Cognyte Software Ltd.", "company_raw": "Cogentix Medical, Inc.", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith offloads CGNT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4eae413-9ad7-4ccf-a37c-a277a55707cc/", "trade_date": "2018-04-10", "timestamp": "2018-04-10", "mins": 4505270}, {"id": "SENATE-5aa4f067861b466a95e56d31e3d79ea1-0", "src": "CONGRESS", "ticker": "CGNT", "cik": "", "company": "Cognyte Software Ltd.", "company_raw": "Cogentix Medical, Inc.", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith offloads CGNT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5aa4f067-861b-466a-95e5-6d31e3d79ea1/", "trade_date": "2018-03-29", "timestamp": "2018-03-29", "mins": 4522550}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cognyte Software Ltd. - Ordinary Shares", "new_value": "Cognyte Software Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001824814", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001824814", "applied": 1, "detected_at": "2026-09-10T23:39:19.281906"}]}, "key_people": [{"who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 131004.0, "net": -131004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-04-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4eae413-9ad7-4ccf-a37c-a277a55707cc/"}, {"action": "SELL", "amount": 100001.0, "date": "2018-04-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4eae413-9ad7-4ccf-a37c-a277a55707cc/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-04-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4eae413-9ad7-4ccf-a37c-a277a55707cc/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5aa4f067-861b-466a-95e5-6d31e3d79ea1/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-04-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4eae413-9ad7-4ccf-a37c-a277a55707cc/"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001824814-26-000032", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001140361-26-030039", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001824814-26-000028", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001824814-26-000025", "price_sensitive": true}, {"form": "SD", "date": "2026-05-12", "title": "Form SD", "accession": "0001824814-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000343", "price_sensitive": false}, {"form": "144", "date": "2026-04-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000341", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0001976408-26-000318", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-25", "title": "Employee share plan", "accession": "0001493152-26-012720", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-25", "title": "Annual report (foreign)", "accession": "0001824814-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0001824814-26-000018", "price_sensitive": true}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001972190-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001972766-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001824814-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001972058-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0002061700-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001824814-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0002040956-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001269919-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001181711-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001972216-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001228408-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-12", "title": "Foreign material event", "accession": "0001824814-26-000005", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-03", "title": "Foreign material event", "accession": "0001824814-26-000003", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001792549-26-000013", "price_sensitive": false}], "performance": {"ticker": "CGNT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-28", "close": 30.0, "volume": 100.0}, {"date": "2021-01-29", "close": 30.0, "volume": null}, {"date": "2021-02-01", "close": 38.0, "volume": 13787.0}, {"date": "2021-02-02", "close": 28.01, "volume": 14324510.0}, {"date": "2021-02-03", "close": 31.0, "volume": 4078844.0}, {"date": "2021-02-04", "close": 31.54, "volume": 3180384.0}, {"date": "2021-02-05", "close": 28.82, "volume": 2585757.0}, {"date": "2021-02-08", "close": 28.81, "volume": 1851534.0}, {"date": "2021-02-09", "close": 31.0, "volume": 1817964.0}, {"date": "2021-02-10", "close": 30.27, "volume": 1268342.0}, {"date": "2021-02-11", "close": 29.75, "volume": 1014977.0}, {"date": "2021-02-12", "close": 30.3, "volume": 949750.0}, {"date": "2021-02-16", "close": 30.2, "volume": 965968.0}, {"date": "2021-02-17", "close": 29.75, "volume": 1001937.0}, {"date": "2021-02-18", "close": 31.16, "volume": 1983211.0}, {"date": "2021-02-19", "close": 30.9, "volume": 888230.0}, {"date": "2021-02-22", "close": 31.34, "volume": 486906.0}, {"date": "2021-02-23", "close": 29.45, "volume": 896797.0}, {"date": "2021-02-24", "close": 29.08, "volume": 316720.0}, {"date": "2021-02-25", "close": 28.49, "volume": 412136.0}, {"date": "2021-02-26", "close": 28.87, "volume": 689470.0}, {"date": "2021-03-01", "close": 30.8, "volume": 718092.0}, {"date": "2021-03-02", "close": 30.1, "volume": 298966.0}, {"date": "2021-03-03", "close": 29.85, "volume": 380665.0}, {"date": "2021-03-04", "close": 27.32, "volume": 548805.0}, {"date": "2021-03-05", "close": 27.41, "volume": 718848.0}, {"date": "2021-03-08", "close": 28.96, "volume": 339125.0}, {"date": "2021-03-09", "close": 30.36, "volume": 280535.0}, {"date": "2021-03-10", "close": 31.22, "volume": 635872.0}, {"date": "2021-03-11", "close": 32.02, "volume": 450571.0}, {"date": "2021-03-12", "close": 30.45, "volume": 327411.0}, {"date": "2021-03-15", "close": 30.72, "volume": 448447.0}, {"date": "2021-03-16", "close": 29.99, "volume": 266756.0}, {"date": "2021-03-17", "close": 30.34, "volume": 352538.0}, {"date": "2021-03-18", "close": 28.66, "volume": 647260.0}, {"date": "2021-03-19", "close": 29.33, "volume": 2452731.0}, {"date": "2021-03-22", "close": 29.32, "volume": 465734.0}, {"date": "2021-03-23", "close": 28.38, "volume": 422104.0}, {"date": "2021-03-24", "close": 27.88, "volume": 481319.0}, {"date": "2021-03-25", "close": 27.31, "volume": 476000.0}, {"date": "2021-03-26", "close": 28.36, "volume": 384624.0}, {"date": "2021-03-29", "close": 27.45, "volume": 669614.0}, {"date": "2021-03-30", "close": 27.43, "volume": 480790.0}, {"date": "2021-03-31", "close": 27.81, "volume": 722683.0}, {"date": "2021-04-01", "close": 28.36, "volume": 595699.0}, {"date": "2021-04-05", "close": 27.05, "volume": 640746.0}, {"date": "2021-04-06", "close": 26.63, "volume": 426987.0}, {"date": "2021-04-07", "close": 25.59, "volume": 401555.0}, {"date": "2021-04-08", "close": 26.58, "volume": 803081.0}, {"date": "2021-04-09", "close": 25.58, "volume": 700872.0}, {"date": "2021-04-12", "close": 24.65, "volume": 457911.0}, {"date": "2021-04-13", "close": 25.27, "volume": 351872.0}, {"date": "2021-04-14", "close": 24.58, "volume": 409458.0}, {"date": "2021-04-15", "close": 24.24, "volume": 499296.0}, {"date": "2021-04-16", "close": 24.07, "volume": 530643.0}, {"date": "2021-04-19", "close": 24.37, "volume": 414662.0}, {"date": "2021-04-20", "close": 24.56, "volume": 308387.0}, {"date": "2021-04-21", "close": 25.58, "volume": 400864.0}, {"date": "2021-04-22", "close": 25.42, "volume": 233714.0}, {"date": "2021-04-23", "close": 26.13, "volume": 267393.0}, {"date": "2021-04-26", "close": 26.59, "volume": 693276.0}, {"date": "2021-04-27", "close": 25.82, "volume": 352310.0}, {"date": "2021-04-28", "close": 26.13, "volume": 265837.0}, {"date": "2021-04-29", "close": 26.48, "volume": 532501.0}, {"date": "2021-04-30", "close": 26.13, "volume": 465477.0}, {"date": "2021-05-03", "close": 25.07, "volume": 457496.0}, {"date": "2021-05-04", "close": 24.29, "volume": 356084.0}, {"date": "2021-05-05", "close": 23.93, "volume": 405901.0}, {"date": "2021-05-06", "close": 24.25, "volume": 383410.0}, {"date": "2021-05-07", "close": 24.27, "volume": 192833.0}, {"date": "2021-05-10", "close": 24.11, "volume": 494084.0}, {"date": "2021-05-11", "close": 24.44, "volume": 377586.0}, {"date": "2021-05-12", "close": 23.43, "volume": 546740.0}, {"date": "2021-05-13", "close": 23.47, "volume": 294339.0}, {"date": "2021-05-14", "close": 24.66, "volume": 378192.0}, {"date": "2021-05-17", "close": 23.8, "volume": 292501.0}, {"date": "2021-05-18", "close": 23.52, "volume": 234335.0}, {"date": "2021-05-19", "close": 23.97, "volume": 267822.0}, {"date": "2021-05-20", "close": 24.09, "volume": 295905.0}, {"date": "2021-05-21", "close": 24.41, "volume": 332122.0}, {"date": "2021-05-24", "close": 24.6, "volume": 271951.0}, {"date": "2021-05-25", "close": 24.56, "volume": 289248.0}, {"date": "2021-05-26", "close": 24.74, "volume": 215364.0}, {"date": "2021-05-27", "close": 25.58, "volume": 459522.0}, {"date": "2021-05-28", "close": 25.74, "volume": 368378.0}, {"date": "2021-06-01", "close": 26.4, "volume": 473897.0}, {"date": "2021-06-02", "close": 26.22, "volume": 1856157.0}, {"date": "2021-06-03", "close": 24.63, "volume": 316704.0}, {"date": "2021-06-04", "close": 25.23, "volume": 275313.0}, {"date": "2021-06-07", "close": 24.76, "volume": 696197.0}, {"date": "2021-06-08", "close": 24.26, "volume": 595986.0}, {"date": "2021-06-09", "close": 24.12, "volume": 336347.0}, {"date": "2021-06-10", "close": 24.08, "volume": 236972.0}, {"date": "2021-06-11", "close": 23.95, "volume": 308942.0}, {"date": "2021-06-14", "close": 24.07, "volume": 465765.0}, {"date": "2021-06-15", "close": 23.46, "volume": 521702.0}, {"date": "2021-06-16", "close": 23.62, "volume": 397575.0}, {"date": "2021-06-17", "close": 23.67, "volume": 447840.0}, {"date": "2021-06-18", "close": 23.68, "volume": 1538606.0}, {"date": "2021-06-21", "close": 23.74, "volume": 567677.0}, {"date": "2021-06-22", "close": 23.07, "volume": 1571718.0}, {"date": "2021-06-23", "close": 22.85, "volume": 1418791.0}, {"date": "2021-06-24", "close": 23.27, "volume": 942300.0}, {"date": "2021-06-25", "close": 23.5, "volume": 9154783.0}, {"date": "2021-06-28", "close": 24.11, "volume": 483089.0}, {"date": "2021-06-29", "close": 24.39, "volume": 472993.0}, {"date": "2021-06-30", "close": 24.5, "volume": 627202.0}, {"date": "2021-07-01", "close": 24.15, "volume": 354816.0}, {"date": "2021-07-02", "close": 23.59, "volume": 271866.0}, {"date": "2021-07-06", "close": 23.32, "volume": 413105.0}, {"date": "2021-07-07", "close": 23.33, "volume": 318833.0}, {"date": "2021-07-08", "close": 23.92, "volume": 401717.0}, {"date": "2021-07-09", "close": 23.82, "volume": 235823.0}, {"date": "2021-07-12", "close": 23.59, "volume": 182071.0}, {"date": "2021-07-13", "close": 24.05, "volume": 287904.0}, {"date": "2021-07-14", "close": 24.0, "volume": 649044.0}, {"date": "2021-07-15", "close": 24.56, "volume": 502872.0}, {"date": "2021-07-16", "close": 23.96, "volume": 593999.0}, {"date": "2021-07-19", "close": 23.9, "volume": 289709.0}, {"date": "2021-07-20", "close": 24.65, "volume": 185471.0}, {"date": "2021-07-21", "close": 24.89, "volume": 269414.0}, {"date": "2021-07-22", "close": 24.83, "volume": 264539.0}, {"date": "2021-07-23", "close": 24.76, "volume": 169385.0}, {"date": "2021-07-26", "close": 24.33, "volume": 225948.0}, {"date": "2021-07-27", "close": 24.82, "volume": 352926.0}, {"date": "2021-07-28", "close": 25.41, "volume": 463995.0}, {"date": "2021-07-29", "close": 26.2, "volume": 365136.0}, {"date": "2021-07-30", "close": 25.97, "volume": 258613.0}, {"date": "2021-08-02", "close": 26.86, "volume": 642382.0}, {"date": "2021-08-03", "close": 27.6, "volume": 753151.0}, {"date": "2021-08-04", "close": 27.31, "volume": 303231.0}, {"date": "2021-08-05", "close": 27.02, "volume": 283925.0}, {"date": "2021-08-06", "close": 27.21, "volume": 147281.0}, {"date": "2021-08-09", "close": 27.92, "volume": 602187.0}, {"date": "2021-08-10", "close": 27.69, "volume": 469058.0}, {"date": "2021-08-11", "close": 27.22, "volume": 320296.0}, {"date": "2021-08-12", "close": 27.41, "volume": 297507.0}, {"date": "2021-08-13", "close": 27.72, "volume": 657169.0}, {"date": "2021-08-16", "close": 27.82, "volume": 321231.0}, {"date": "2021-08-17", "close": 26.73, "volume": 292275.0}, {"date": "2021-08-18", "close": 26.8, "volume": 355154.0}, {"date": "2021-08-19", "close": 27.02, "volume": 479240.0}, {"date": "2021-08-20", "close": 27.44, "volume": 228446.0}, {"date": "2021-08-23", "close": 27.63, "volume": 347523.0}, {"date": "2021-08-24", "close": 27.56, "volume": 708210.0}, {"date": "2021-08-25", "close": 27.38, "volume": 1172426.0}, {"date": "2021-08-26", "close": 26.61, "volume": 355964.0}, {"date": "2021-08-27", "close": 26.78, "volume": 386756.0}, {"date": "2021-08-30", "close": 27.35, "volume": 334804.0}, {"date": "2021-08-31", "close": 27.48, "volume": 1133027.0}, {"date": "2021-09-01", "close": 27.89, "volume": 498249.0}, {"date": "2021-09-02", "close": 27.65, "volume": 235659.0}, {"date": "2021-09-03", "close": 27.61, "volume": 272581.0}, {"date": "2021-09-07", "close": 26.66, "volume": 197572.0}, {"date": "2021-09-08", "close": 26.34, "volume": 271736.0}, {"date": "2021-09-09", "close": 26.6, "volume": 185468.0}, {"date": "2021-09-10", "close": 26.94, "volume": 245365.0}, {"date": "2021-09-13", "close": 27.12, "volume": 417027.0}, {"date": "2021-09-14", "close": 27.44, "volume": 290831.0}, {"date": "2021-09-15", "close": 27.7, "volume": 376750.0}, {"date": "2021-09-16", "close": 27.95, "volume": 488276.0}, {"date": "2021-09-17", "close": 28.17, "volume": 1597970.0}, {"date": "2021-09-20", "close": 24.31, "volume": 1771359.0}, {"date": "2021-09-21", "close": 23.63, "volume": 1079940.0}, {"date": "2021-09-22", "close": 22.15, "volume": 802668.0}, {"date": "2021-09-23", "close": 22.24, "volume": 1046896.0}, {"date": "2021-09-24", "close": 21.4, "volume": 848146.0}, {"date": "2021-09-27", "close": 20.83, "volume": 1222392.0}, {"date": "2021-09-28", "close": 20.76, "volume": 882810.0}, {"date": "2021-09-29", "close": 20.04, "volume": 647397.0}, {"date": "2021-09-30", "close": 20.55, "volume": 675369.0}, {"date": "2021-10-01", "close": 20.6, "volume": 660787.0}, {"date": "2021-10-04", "close": 20.29, "volume": 551871.0}, {"date": "2021-10-05", "close": 20.52, "volume": 570788.0}, {"date": "2021-10-06", "close": 20.83, "volume": 403490.0}, {"date": "2021-10-07", "close": 21.5, "volume": 661560.0}, {"date": "2021-10-08", "close": 21.64, "volume": 469972.0}, {"date": "2021-10-11", "close": 21.89, "volume": 1247116.0}, {"date": "2021-10-12", "close": 21.9, "volume": 933229.0}, {"date": "2021-10-13", "close": 22.58, "volume": 1090293.0}, {"date": "2021-10-14", "close": 22.68, "volume": 1887032.0}, {"date": "2021-10-15", "close": 21.8, "volume": 4278936.0}, {"date": "2021-10-18", "close": 21.45, "volume": 421053.0}, {"date": "2021-10-19", "close": 21.11, "volume": 434323.0}, {"date": "2021-10-20", "close": 21.81, "volume": 267411.0}, {"date": "2021-10-21", "close": 21.89, "volume": 355748.0}, {"date": "2021-10-22", "close": 22.34, "volume": 217017.0}, {"date": "2021-10-25", "close": 21.97, "volume": 222516.0}, {"date": "2021-10-26", "close": 21.84, "volume": 195503.0}, {"date": "2021-10-27", "close": 20.85, "volume": 323058.0}, {"date": "2021-10-28", "close": 20.17, "volume": 813052.0}, {"date": "2021-10-29", "close": 19.91, "volume": 503137.0}, {"date": "2021-11-01", "close": 20.36, "volume": 309291.0}, {"date": "2021-11-02", "close": 20.63, "volume": 345191.0}, {"date": "2021-11-03", "close": 20.96, "volume": 631182.0}, {"date": "2021-11-04", "close": 20.41, "volume": 252891.0}, {"date": "2021-11-05", "close": 20.97, "volume": 296415.0}, {"date": "2021-11-08", "close": 21.29, "volume": 225752.0}, {"date": "2021-11-09", "close": 21.64, "volume": 321331.0}, {"date": "2021-11-10", "close": 21.31, "volume": 227916.0}, {"date": "2021-11-11", "close": 21.82, "volume": 237016.0}, {"date": "2021-11-12", "close": 22.03, "volume": 274354.0}, {"date": "2021-11-15", "close": 21.99, "volume": 253571.0}, {"date": "2021-11-16", "close": 22.04, "volume": 261942.0}, {"date": "2021-11-17", "close": 22.02, "volume": 140170.0}, {"date": "2021-11-18", "close": 21.82, "volume": 334866.0}, {"date": "2021-11-19", "close": 21.43, "volume": 341075.0}, {"date": "2021-11-22", "close": 21.27, "volume": 568512.0}, {"date": "2021-11-23", "close": 21.25, "volume": 397321.0}, {"date": "2021-11-24", "close": 21.36, "volume": 137382.0}, {"date": "2021-11-26", "close": 20.82, "volume": 178654.0}, {"date": "2021-11-29", "close": 20.55, "volume": 220874.0}, {"date": "2021-11-30", "close": 20.37, "volume": 565779.0}, {"date": "2021-12-01", "close": 20.41, "volume": 316571.0}, {"date": "2021-12-02", "close": 20.09, "volume": 283589.0}, {"date": "2021-12-03", "close": 19.79, "volume": 491428.0}, {"date": "2021-12-06", "close": 20.44, "volume": 211200.0}, {"date": "2021-12-07", "close": 20.49, "volume": 247535.0}, {"date": "2021-12-08", "close": 20.16, "volume": 187326.0}, {"date": "2021-12-09", "close": 20.02, "volume": 196608.0}, {"date": "2021-12-10", "close": 20.13, "volume": 141593.0}, {"date": "2021-12-13", "close": 19.86, "volume": 460108.0}, {"date": "2021-12-14", "close": 19.76, "volume": 224050.0}, {"date": "2021-12-15", "close": 19.39, "volume": 288643.0}, {"date": "2021-12-16", "close": 18.97, "volume": 1185741.0}, {"date": "2021-12-17", "close": 18.0, "volume": 3070987.0}, {"date": "2021-12-20", "close": 17.01, "volume": 1242237.0}, {"date": "2021-12-21", "close": 15.7, "volume": 2275049.0}, {"date": "2021-12-22", "close": 15.0, "volume": 1757167.0}, {"date": "2021-12-23", "close": 14.94, "volume": 1548845.0}, {"date": "2021-12-27", "close": 15.64, "volume": 1216736.0}, {"date": "2021-12-28", "close": 15.25, "volume": 969226.0}, {"date": "2021-12-29", "close": 14.86, "volume": 697252.0}, {"date": "2021-12-30", "close": 15.52, "volume": 734481.0}, {"date": "2021-12-31", "close": 15.67, "volume": 509431.0}, {"date": "2022-01-03", "close": 15.51, "volume": 545650.0}, {"date": "2022-01-04", "close": 15.11, "volume": 799605.0}, {"date": "2022-01-05", "close": 14.61, "volume": 940184.0}, {"date": "2022-01-06", "close": 14.52, "volume": 795097.0}, {"date": "2022-01-07", "close": 14.31, "volume": 542239.0}, {"date": "2022-01-10", "close": 14.69, "volume": 1861123.0}, {"date": "2022-01-11", "close": 14.49, "volume": 1066824.0}, {"date": "2022-01-12", "close": 13.95, "volume": 720610.0}, {"date": "2022-01-13", "close": 13.71, "volume": 660353.0}, {"date": "2022-01-14", "close": 12.98, "volume": 1003849.0}, {"date": "2022-01-18", "close": 12.54, "volume": 1187554.0}, {"date": "2022-01-19", "close": 12.39, "volume": 3140866.0}, {"date": "2022-01-20", "close": 12.0, "volume": 1774395.0}, {"date": "2022-01-21", "close": 11.55, "volume": 1991827.0}, {"date": "2022-01-24", "close": 11.73, "volume": 990126.0}, {"date": "2022-01-25", "close": 11.34, "volume": 1101116.0}, {"date": "2022-01-26", "close": 10.96, "volume": 1053496.0}, {"date": "2022-01-27", "close": 10.46, "volume": 475449.0}, {"date": "2022-01-28", "close": 10.49, "volume": 585813.0}, {"date": "2022-01-31", "close": 10.85, "volume": 678627.0}, {"date": "2022-02-01", "close": 11.24, "volume": 518277.0}, {"date": "2022-02-02", "close": 10.45, "volume": 516911.0}, {"date": "2022-02-03", "close": 9.86, "volume": 942120.0}, {"date": "2022-02-04", "close": 10.21, "volume": 625675.0}, {"date": "2022-02-07", "close": 10.19, "volume": 644857.0}, {"date": "2022-02-08", "close": 10.2, "volume": 790690.0}, {"date": "2022-02-09", "close": 10.04, "volume": 1416608.0}, {"date": "2022-02-10", "close": 9.64, "volume": 577658.0}, {"date": "2022-02-11", "close": 9.4, "volume": 1149014.0}, {"date": "2022-02-14", "close": 9.72, "volume": 1516539.0}, {"date": "2022-02-15", "close": 9.92, "volume": 560475.0}, {"date": "2022-02-16", "close": 10.17, "volume": 1241207.0}, {"date": "2022-02-17", "close": 10.08, "volume": 769364.0}, {"date": "2022-02-18", "close": 10.38, "volume": 1139024.0}, {"date": "2022-02-22", "close": 10.1, "volume": 1316199.0}, {"date": "2022-02-23", "close": 10.24, "volume": 528402.0}, {"date": "2022-02-24", "close": 11.1, "volume": 944810.0}, {"date": "2022-02-25", "close": 10.85, "volume": 532966.0}, {"date": "2022-02-28", "close": 11.16, "volume": 531617.0}, {"date": "2022-03-01", "close": 11.68, "volume": 852558.0}, {"date": "2022-03-02", "close": 11.3, "volume": 553964.0}, {"date": "2022-03-03", "close": 11.31, "volume": 392786.0}, {"date": "2022-03-04", "close": 10.56, "volume": 759665.0}, {"date": "2022-03-07", "close": 10.87, "volume": 542777.0}, {"date": "2022-03-08", "close": 11.61, "volume": 676351.0}, {"date": "2022-03-09", "close": 11.79, "volume": 631578.0}, {"date": "2022-03-10", "close": 11.4, "volume": 435002.0}, {"date": "2022-03-11", "close": 10.58, "volume": 492178.0}, {"date": "2022-03-14", "close": 10.52, "volume": 343879.0}, {"date": "2022-03-15", "close": 10.41, "volume": 461870.0}, {"date": "2022-03-16", "close": 10.9, "volume": 268655.0}, {"date": "2022-03-17", "close": 10.77, "volume": 950394.0}, {"date": "2022-03-18", "close": 10.54, "volume": 6027012.0}, {"date": "2022-03-21", "close": 12.34, "volume": 1550101.0}, {"date": "2022-03-22", "close": 12.61, "volume": 795353.0}, {"date": "2022-03-23", "close": 12.51, "volume": 633143.0}, {"date": "2022-03-24", "close": 12.45, "volume": 227882.0}, {"date": "2022-03-25", "close": 12.37, "volume": 334531.0}, {"date": "2022-03-28", "close": 11.96, "volume": 338509.0}, {"date": "2022-03-29", "close": 12.01, "volume": 376452.0}, {"date": "2022-03-30", "close": 11.6, "volume": 366914.0}, {"date": "2022-03-31", "close": 11.31, "volume": 510253.0}, {"date": "2022-04-01", "close": 11.19, "volume": 350017.0}, {"date": "2022-04-04", "close": 11.66, "volume": 900864.0}, {"date": "2022-04-05", "close": 8.03, "volume": 5484864.0}, {"date": "2022-04-06", "close": 7.49, "volume": 2792503.0}, {"date": "2022-04-07", "close": 7.49, "volume": 1746175.0}, {"date": "2022-04-08", "close": 7.35, "volume": 1035549.0}, {"date": "2022-04-11", "close": 7.22, "volume": 1012534.0}, {"date": "2022-04-12", "close": 7.12, "volume": 927926.0}, {"date": "2022-04-13", "close": 7.24, "volume": 1074264.0}, {"date": "2022-04-14", "close": 7.54, "volume": 1443721.0}, {"date": "2022-04-18", "close": 7.87, "volume": 961128.0}, {"date": "2022-04-19", "close": 8.25, "volume": 800035.0}, {"date": "2022-04-20", "close": 8.24, "volume": 941286.0}, {"date": "2022-04-21", "close": 7.48, "volume": 856117.0}, {"date": "2022-04-22", "close": 7.59, "volume": 483130.0}, {"date": "2022-04-25", "close": 7.6, "volume": 300463.0}, {"date": "2022-04-26", "close": 7.25, "volume": 389686.0}, {"date": "2022-04-27", "close": 7.28, "volume": 513573.0}, {"date": "2022-04-28", "close": 7.08, "volume": 509740.0}, {"date": "2022-04-29", "close": 6.78, "volume": 644197.0}, {"date": "2022-05-02", "close": 6.89, "volume": 677422.0}, {"date": "2022-05-03", "close": 7.0, "volume": 538209.0}, {"date": "2022-05-04", "close": 7.13, "volume": 539354.0}, {"date": "2022-05-05", "close": 7.0, "volume": 572759.0}, {"date": "2022-05-06", "close": 6.81, "volume": 757766.0}, {"date": "2022-05-09", "close": 6.37, "volume": 493141.0}, {"date": "2022-05-10", "close": 6.19, "volume": 625394.0}, {"date": "2022-05-11", "close": 6.04, "volume": 673693.0}, {"date": "2022-05-12", "close": 6.58, "volume": 607130.0}, {"date": "2022-05-13", "close": 6.72, "volume": 486635.0}, {"date": "2022-05-16", "close": 6.82, "volume": 345463.0}, {"date": "2022-05-17", "close": 7.27, "volume": 286779.0}, {"date": "2022-05-18", "close": 7.15, "volume": 314614.0}, {"date": "2022-05-19", "close": 7.46, "volume": 298237.0}, {"date": "2022-05-20", "close": 7.49, "volume": 676673.0}, {"date": "2022-05-23", "close": 7.39, "volume": 442930.0}, {"date": "2022-05-24", "close": 6.93, "volume": 490025.0}, {"date": "2022-05-25", "close": 6.92, "volume": 213668.0}, {"date": "2022-05-26", "close": 7.11, "volume": 407879.0}, {"date": "2022-05-27", "close": 7.14, "volume": 233617.0}, {"date": "2022-05-31", "close": 7.08, "volume": 396359.0}, {"date": "2022-06-01", "close": 6.91, "volume": 201213.0}, {"date": "2022-06-02", "close": 6.99, "volume": 724456.0}, {"date": "2022-06-03", "close": 6.83, "volume": 1122955.0}, {"date": "2022-06-06", "close": 7.29, "volume": 827448.0}, {"date": "2022-06-07", "close": 7.2, "volume": 389902.0}, {"date": "2022-06-08", "close": 7.05, "volume": 298899.0}, {"date": "2022-06-09", "close": 6.81, "volume": 414174.0}, {"date": "2022-06-10", "close": 6.65, "volume": 252041.0}, {"date": "2022-06-13", "close": 6.11, "volume": 555611.0}, {"date": "2022-06-14", "close": 5.98, "volume": 469234.0}, {"date": "2022-06-15", "close": 6.09, "volume": 924443.0}, {"date": "2022-06-16", "close": 5.92, "volume": 577312.0}, {"date": "2022-06-17", "close": 5.91, "volume": 1382232.0}, {"date": "2022-06-21", "close": 5.99, "volume": 522064.0}, {"date": "2022-06-22", "close": 6.35, "volume": 642103.0}, {"date": "2022-06-23", "close": 6.79, "volume": 752941.0}, {"date": "2022-06-24", "close": 6.69, "volume": 561665.0}, {"date": "2022-06-27", "close": 6.42, "volume": 1191162.0}, {"date": "2022-06-28", "close": 4.58, "volume": 4942058.0}, {"date": "2022-06-29", "close": 4.56, "volume": 3463901.0}, {"date": "2022-06-30", "close": 4.25, "volume": 1096937.0}, {"date": "2022-07-01", "close": 4.16, "volume": 991224.0}, {"date": "2022-07-05", "close": 4.38, "volume": 607217.0}, {"date": "2022-07-06", "close": 4.1, "volume": 488694.0}, {"date": "2022-07-07", "close": 4.48, "volume": 1019606.0}, {"date": "2022-07-08", "close": 4.42, "volume": 467309.0}, {"date": "2022-07-11", "close": 3.99, "volume": 557741.0}, {"date": "2022-07-12", "close": 4.15, "volume": 893930.0}, {"date": "2022-07-13", "close": 4.16, "volume": 513800.0}, {"date": "2022-07-14", "close": 4.0, "volume": 416342.0}, {"date": "2022-07-15", "close": 3.96, "volume": 633158.0}, {"date": "2022-07-18", "close": 4.11, "volume": 630949.0}, {"date": "2022-07-19", "close": 4.33, "volume": 441147.0}, {"date": "2022-07-20", "close": 4.4, "volume": 462435.0}, {"date": "2022-07-21", "close": 4.62, "volume": 678365.0}, {"date": "2022-07-22", "close": 4.41, "volume": 264922.0}, {"date": "2022-07-25", "close": 4.4, "volume": 325614.0}, {"date": "2022-07-26", "close": 4.53, "volume": 297417.0}, {"date": "2022-07-27", "close": 4.53, "volume": 377802.0}, {"date": "2022-07-28", "close": 4.61, "volume": 203488.0}, {"date": "2022-07-29", "close": 4.51, "volume": 374416.0}, {"date": "2022-08-01", "close": 4.75, "volume": 438802.0}, {"date": "2022-08-02", "close": 4.82, "volume": 527983.0}, {"date": "2022-08-03", "close": 4.85, "volume": 349014.0}, {"date": "2022-08-04", "close": 4.86, "volume": 367401.0}, {"date": "2022-08-05", "close": 4.84, "volume": 240966.0}, {"date": "2022-08-08", "close": 5.07, "volume": 446632.0}, {"date": "2022-08-09", "close": 5.09, "volume": 649385.0}, {"date": "2022-08-10", "close": 5.05, "volume": 545535.0}, {"date": "2022-08-11", "close": 5.05, "volume": 404408.0}, {"date": "2022-08-12", "close": 5.11, "volume": 630856.0}, {"date": "2022-08-15", "close": 5.12, "volume": 1020703.0}, {"date": "2022-08-16", "close": 5.13, "volume": 1134440.0}, {"date": "2022-08-17", "close": 4.93, "volume": 703933.0}, {"date": "2022-08-18", "close": 4.95, "volume": 699726.0}, {"date": "2022-08-19", "close": 4.73, "volume": 233223.0}, {"date": "2022-08-22", "close": 4.57, "volume": 238988.0}, {"date": "2022-08-23", "close": 4.66, "volume": 368298.0}, {"date": "2022-08-24", "close": 4.81, "volume": 259884.0}, {"date": "2022-08-25", "close": 4.88, "volume": 227387.0}, {"date": "2022-08-26", "close": 4.82, "volume": 420121.0}, {"date": "2022-08-29", "close": 4.91, "volume": 400527.0}, {"date": "2022-08-30", "close": 4.95, "volume": 398096.0}, {"date": "2022-08-31", "close": 5.22, "volume": 409539.0}, {"date": "2022-09-01", "close": 5.13, "volume": 432030.0}, {"date": "2022-09-02", "close": 5.15, "volume": 339950.0}, {"date": "2022-09-06", "close": 5.05, "volume": 322628.0}, {"date": "2022-09-07", "close": 5.14, "volume": 260592.0}, {"date": "2022-09-08", "close": 5.14, "volume": 272138.0}, {"date": "2022-09-09", "close": 5.15, "volume": 277564.0}, {"date": "2022-09-12", "close": 5.15, "volume": 282607.0}, {"date": "2022-09-13", "close": 5.14, "volume": 288815.0}, {"date": "2022-09-14", "close": 5.34, "volume": 393338.0}, {"date": "2022-09-15", "close": 5.22, "volume": 293594.0}, {"date": "2022-09-16", "close": 5.01, "volume": 871506.0}, {"date": "2022-09-19", "close": 5.2, "volume": 410558.0}, {"date": "2022-09-20", "close": 5.21, "volume": 283199.0}, {"date": "2022-09-21", "close": 5.26, "volume": 437672.0}, {"date": "2022-09-22", "close": 5.04, "volume": 479700.0}, {"date": "2022-09-23", "close": 4.88, "volume": 645747.0}, {"date": "2022-09-26", "close": 4.43, "volume": 892966.0}, {"date": "2022-09-27", "close": 4.4, "volume": 506058.0}, {"date": "2022-09-28", "close": 4.73, "volume": 2543348.0}, {"date": "2022-09-29", "close": 4.25, "volume": 2939926.0}, {"date": "2022-09-30", "close": 4.04, "volume": 751207.0}, {"date": "2022-10-03", "close": 3.97, "volume": 818913.0}, {"date": "2022-10-04", "close": 3.94, "volume": 1152906.0}, {"date": "2022-10-05", "close": 3.79, "volume": 2290167.0}, {"date": "2022-10-06", "close": 3.74, "volume": 3491893.0}, {"date": "2022-10-07", "close": 3.34, "volume": 1503439.0}, {"date": "2022-10-10", "close": 3.17, "volume": 941913.0}, {"date": "2022-10-11", "close": 2.96, "volume": 1610090.0}, {"date": "2022-10-12", "close": 3.0, "volume": 1428477.0}, {"date": "2022-10-13", "close": 2.97, "volume": 936261.0}, {"date": "2022-10-14", "close": 2.7, "volume": 1519275.0}, {"date": "2022-10-17", "close": 2.73, "volume": 1428655.0}, {"date": "2022-10-18", "close": 2.64, "volume": 7773798.0}, {"date": "2022-10-19", "close": 2.84, "volume": 4482915.0}, {"date": "2022-10-20", "close": 2.8, "volume": 1522539.0}, {"date": "2022-10-21", "close": 2.83, "volume": 1831306.0}, {"date": "2022-10-24", "close": 2.62, "volume": 1998781.0}, {"date": "2022-10-25", "close": 2.64, "volume": 1030888.0}, {"date": "2022-10-26", "close": 2.74, "volume": 2907649.0}, {"date": "2022-10-27", "close": 2.71, "volume": 728919.0}, {"date": "2022-10-28", "close": 2.64, "volume": 692338.0}, {"date": "2022-10-31", "close": 2.72, "volume": 1010068.0}, {"date": "2022-11-01", "close": 2.73, "volume": 776114.0}, {"date": "2022-11-02", "close": 2.64, "volume": 728144.0}, {"date": "2022-11-03", "close": 2.64, "volume": 546189.0}, {"date": "2022-11-04", "close": 2.66, "volume": 518152.0}, {"date": "2022-11-07", "close": 2.93, "volume": 1061934.0}, {"date": "2022-11-08", "close": 3.15, "volume": 1381116.0}, {"date": "2022-11-09", "close": 2.79, "volume": 1043861.0}, {"date": "2022-11-10", "close": 3.07, "volume": 1498017.0}, {"date": "2022-11-11", "close": 3.54, "volume": 1427754.0}, {"date": "2022-11-14", "close": 3.41, "volume": 1183370.0}, {"date": "2022-11-15", "close": 3.44, "volume": 972618.0}, {"date": "2022-11-16", "close": 3.29, "volume": 862765.0}, {"date": "2022-11-17", "close": 3.28, "volume": 1193455.0}, {"date": "2022-11-18", "close": 3.13, "volume": 654783.0}, {"date": "2022-11-21", "close": 3.07, "volume": 592083.0}, {"date": "2022-11-22", "close": 3.11, "volume": 681645.0}, {"date": "2022-11-23", "close": 3.19, "volume": 547734.0}, {"date": "2022-11-25", "close": 3.13, "volume": 308856.0}, {"date": "2022-11-28", "close": 2.95, "volume": 733456.0}, {"date": "2022-11-29", "close": 2.87, "volume": 697133.0}, {"date": "2022-11-30", "close": 2.95, "volume": 4459631.0}, {"date": "2022-12-01", "close": 3.12, "volume": 1109062.0}, {"date": "2022-12-02", "close": 3.15, "volume": 772340.0}, {"date": "2022-12-05", "close": 2.91, "volume": 753856.0}, {"date": "2022-12-06", "close": 2.74, "volume": 592639.0}, {"date": "2022-12-07", "close": 2.59, "volume": 1399111.0}, {"date": "2022-12-08", "close": 2.54, "volume": 1503886.0}, {"date": "2022-12-09", "close": 2.67, "volume": 473546.0}, {"date": "2022-12-12", "close": 2.64, "volume": 502376.0}, {"date": "2022-12-13", "close": 2.74, "volume": 513281.0}, {"date": "2022-12-14", "close": 2.7, "volume": 426206.0}, {"date": "2022-12-15", "close": 2.51, "volume": 928767.0}, {"date": "2022-12-16", "close": 2.4, "volume": 1407026.0}, {"date": "2022-12-19", "close": 2.35, "volume": 1437253.0}, {"date": "2022-12-20", "close": 2.66, "volume": 1763439.0}, {"date": "2022-12-21", "close": 2.88, "volume": 1580614.0}, {"date": "2022-12-22", "close": 2.79, "volume": 1412654.0}, {"date": "2022-12-23", "close": 2.75, "volume": 1339515.0}, {"date": "2022-12-27", "close": 2.65, "volume": 1066284.0}, {"date": "2022-12-28", "close": 2.67, "volume": 2033238.0}, {"date": "2022-12-29", "close": 2.99, "volume": 1468623.0}, {"date": "2022-12-30", "close": 3.11, "volume": 973925.0}, {"date": "2023-01-03", "close": 3.19, "volume": 716962.0}, {"date": "2023-01-04", "close": 3.34, "volume": 1275215.0}, {"date": "2023-01-05", "close": 3.38, "volume": 1046424.0}, {"date": "2023-01-06", "close": 3.45, "volume": 551072.0}, {"date": "2023-01-09", "close": 3.6, "volume": 631968.0}, {"date": "2023-01-10", "close": 3.69, "volume": 1142878.0}, {"date": "2023-01-11", "close": 3.61, "volume": 567806.0}, {"date": "2023-01-12", "close": 3.65, "volume": 448580.0}, {"date": "2023-01-13", "close": 3.78, "volume": 761189.0}, {"date": "2023-01-17", "close": 3.85, "volume": 830718.0}, {"date": "2023-01-18", "close": 3.73, "volume": 642257.0}, {"date": "2023-01-19", "close": 3.57, "volume": 714970.0}, {"date": "2023-01-20", "close": 3.74, "volume": 480058.0}, {"date": "2023-01-23", "close": 3.92, "volume": 658071.0}, {"date": "2023-01-24", "close": 3.77, "volume": 310630.0}, {"date": "2023-01-25", "close": 3.65, "volume": 273402.0}, {"date": "2023-01-26", "close": 3.62, "volume": 187919.0}, {"date": "2023-01-27", "close": 3.84, "volume": 243889.0}, {"date": "2023-01-30", "close": 3.66, "volume": 180027.0}, {"date": "2023-01-31", "close": 3.79, "volume": 201202.0}, {"date": "2023-02-01", "close": 3.89, "volume": 250742.0}, {"date": "2023-02-02", "close": 3.91, "volume": 1057338.0}, {"date": "2023-02-03", "close": 3.77, "volume": 493740.0}, {"date": "2023-02-06", "close": 3.87, "volume": 530280.0}, {"date": "2023-02-07", "close": 3.99, "volume": 541326.0}, {"date": "2023-02-08", "close": 3.89, "volume": 262688.0}, {"date": "2023-02-09", "close": 3.85, "volume": 275440.0}, {"date": "2023-02-10", "close": 3.88, "volume": 250201.0}, {"date": "2023-02-13", "close": 3.89, "volume": 231482.0}, {"date": "2023-02-14", "close": 3.89, "volume": 270866.0}, {"date": "2023-02-15", "close": 4.0, "volume": 240371.0}, {"date": "2023-02-16", "close": 3.79, "volume": 281053.0}, {"date": "2023-02-17", "close": 3.65, "volume": 238863.0}, {"date": "2023-02-21", "close": 3.51, "volume": 219279.0}, {"date": "2023-02-22", "close": 3.66, "volume": 255194.0}, {"date": "2023-02-23", "close": 3.71, "volume": 281974.0}, {"date": "2023-02-24", "close": 3.64, "volume": 228889.0}, {"date": "2023-02-27", "close": 3.66, "volume": 159657.0}, {"date": "2023-02-28", "close": 3.7, "volume": 206178.0}, {"date": "2023-03-01", "close": 3.66, "volume": 213353.0}, {"date": "2023-03-02", "close": 3.75, "volume": 273106.0}, {"date": "2023-03-03", "close": 3.83, "volume": 277189.0}, {"date": "2023-03-06", "close": 3.67, "volume": 145314.0}, {"date": "2023-03-07", "close": 3.57, "volume": 200698.0}, {"date": "2023-03-08", "close": 3.57, "volume": 188969.0}, {"date": "2023-03-09", "close": 3.4, "volume": 196496.0}, {"date": "2023-03-10", "close": 3.41, "volume": 390413.0}, {"date": "2023-03-13", "close": 3.29, "volume": 344760.0}, {"date": "2023-03-14", "close": 3.29, "volume": 228742.0}, {"date": "2023-03-15", "close": 3.3, "volume": 132482.0}, {"date": "2023-03-16", "close": 3.29, "volume": 154273.0}, {"date": "2023-03-17", "close": 3.33, "volume": 413267.0}, {"date": "2023-03-20", "close": 3.23, "volume": 334589.0}, {"date": "2023-03-21", "close": 3.43, "volume": 396380.0}, {"date": "2023-03-22", "close": 3.3, "volume": 173340.0}, {"date": "2023-03-23", "close": 3.39, "volume": 124264.0}, {"date": "2023-03-24", "close": 3.31, "volume": 136823.0}, {"date": "2023-03-27", "close": 3.15, "volume": 303214.0}, {"date": "2023-03-28", "close": 3.21, "volume": 215399.0}, {"date": "2023-03-29", "close": 3.3, "volume": 117040.0}, {"date": "2023-03-30", "close": 3.33, "volume": 95715.0}, {"date": "2023-03-31", "close": 3.39, "volume": 224260.0}, {"date": "2023-04-03", "close": 3.2, "volume": 211605.0}, {"date": "2023-04-04", "close": 3.17, "volume": 242226.0}, {"date": "2023-04-05", "close": 3.1, "volume": 250757.0}, {"date": "2023-04-06", "close": 3.46, "volume": 463284.0}, {"date": "2023-04-10", "close": 3.41, "volume": 402633.0}, {"date": "2023-04-11", "close": 4.05, "volume": 1742338.0}, {"date": "2023-04-12", "close": 4.29, "volume": 740596.0}, {"date": "2023-04-13", "close": 4.32, "volume": 786614.0}, {"date": "2023-04-14", "close": 4.26, "volume": 436587.0}, {"date": "2023-04-17", "close": 4.13, "volume": 274347.0}, {"date": "2023-04-18", "close": 4.09, "volume": 279738.0}, {"date": "2023-04-19", "close": 4.37, "volume": 593140.0}, {"date": "2023-04-20", "close": 4.29, "volume": 518883.0}, {"date": "2023-04-21", "close": 4.47, "volume": 601718.0}, {"date": "2023-04-24", "close": 4.32, "volume": 257491.0}, {"date": "2023-04-25", "close": 4.16, "volume": 153405.0}, {"date": "2023-04-26", "close": 4.14, "volume": 140583.0}, {"date": "2023-04-27", "close": 4.15, "volume": 163876.0}, {"date": "2023-04-28", "close": 4.16, "volume": 380574.0}, {"date": "2023-05-01", "close": 4.2, "volume": 138539.0}, {"date": "2023-05-02", "close": 4.04, "volume": 140035.0}, {"date": "2023-05-03", "close": 4.12, "volume": 90525.0}, {"date": "2023-05-04", "close": 4.15, "volume": 96256.0}, {"date": "2023-05-05", "close": 4.24, "volume": 140891.0}, {"date": "2023-05-08", "close": 4.3, "volume": 136513.0}, {"date": "2023-05-09", "close": 4.17, "volume": 105252.0}, {"date": "2023-05-10", "close": 4.08, "volume": 132168.0}, {"date": "2023-05-11", "close": 4.23, "volume": 179936.0}, {"date": "2023-05-12", "close": 4.24, "volume": 145886.0}, {"date": "2023-05-15", "close": 4.37, "volume": 164327.0}, {"date": "2023-05-16", "close": 4.27, "volume": 146788.0}, {"date": "2023-05-17", "close": 4.3, "volume": 216127.0}, {"date": "2023-05-18", "close": 4.39, "volume": 171501.0}, {"date": "2023-05-19", "close": 4.34, "volume": 149550.0}, {"date": "2023-05-22", "close": 4.3, "volume": 148335.0}, {"date": "2023-05-23", "close": 4.3, "volume": 148710.0}, {"date": "2023-05-24", "close": 4.2, "volume": 104466.0}, {"date": "2023-05-25", "close": 4.3, "volume": 142450.0}, {"date": "2023-05-26", "close": 4.49, "volume": 292838.0}, {"date": "2023-05-30", "close": 4.85, "volume": 384720.0}, {"date": "2023-05-31", "close": 4.97, "volume": 450058.0}, {"date": "2023-06-01", "close": 5.14, "volume": 410018.0}, {"date": "2023-06-02", "close": 5.16, "volume": 668761.0}, {"date": "2023-06-05", "close": 5.31, "volume": 434032.0}, {"date": "2023-06-06", "close": 5.4, "volume": 310199.0}, {"date": "2023-06-07", "close": 5.21, "volume": 553745.0}, {"date": "2023-06-08", "close": 5.26, "volume": 357535.0}, {"date": "2023-06-09", "close": 5.42, "volume": 399763.0}, {"date": "2023-06-12", "close": 5.63, "volume": 695496.0}, {"date": "2023-06-13", "close": 5.69, "volume": 484312.0}, {"date": "2023-06-14", "close": 5.57, "volume": 603664.0}, {"date": "2023-06-15", "close": 5.92, "volume": 1357460.0}, {"date": "2023-06-16", "close": 5.81, "volume": 1348044.0}, {"date": "2023-06-20", "close": 5.76, "volume": 676672.0}, {"date": "2023-06-21", "close": 5.88, "volume": 407219.0}, {"date": "2023-06-22", "close": 5.78, "volume": 321080.0}, {"date": "2023-06-23", "close": 5.76, "volume": 566013.0}, {"date": "2023-06-26", "close": 5.64, "volume": 596546.0}, {"date": "2023-06-27", "close": 5.75, "volume": 523511.0}, {"date": "2023-06-28", "close": 5.76, "volume": 493533.0}, {"date": "2023-06-29", "close": 6.09, "volume": 830763.0}, {"date": "2023-06-30", "close": 6.09, "volume": 662405.0}, {"date": "2023-07-03", "close": 5.88, "volume": 246929.0}, {"date": "2023-07-05", "close": 5.36, "volume": 689399.0}, {"date": "2023-07-06", "close": 5.38, "volume": 534171.0}, {"date": "2023-07-07", "close": 5.58, "volume": 365241.0}, {"date": "2023-07-10", "close": 5.49, "volume": 259428.0}, {"date": "2023-07-11", "close": 5.28, "volume": 389123.0}, {"date": "2023-07-12", "close": 5.35, "volume": 342809.0}, {"date": "2023-07-13", "close": 5.24, "volume": 344222.0}, {"date": "2023-07-14", "close": 5.56, "volume": 503191.0}, {"date": "2023-07-17", "close": 5.48, "volume": 500286.0}, {"date": "2023-07-18", "close": 5.2, "volume": 500107.0}, {"date": "2023-07-19", "close": 4.97, "volume": 500641.0}, {"date": "2023-07-20", "close": 4.88, "volume": 337630.0}, {"date": "2023-07-21", "close": 4.89, "volume": 441026.0}, {"date": "2023-07-24", "close": 4.73, "volume": 359107.0}, {"date": "2023-07-25", "close": 4.71, "volume": 278095.0}, {"date": "2023-07-26", "close": 5.03, "volume": 414937.0}, {"date": "2023-07-27", "close": 4.93, "volume": 294239.0}, {"date": "2023-07-28", "close": 5.05, "volume": 228334.0}, {"date": "2023-07-31", "close": 5.42, "volume": 718013.0}, {"date": "2023-08-01", "close": 5.76, "volume": 467132.0}, {"date": "2023-08-02", "close": 5.35, "volume": 191472.0}, {"date": "2023-08-03", "close": 5.29, "volume": 205377.0}, {"date": "2023-08-04", "close": 5.22, "volume": 535681.0}, {"date": "2023-08-07", "close": 5.09, "volume": 269670.0}, {"date": "2023-08-08", "close": 5.11, "volume": 220199.0}, {"date": "2023-08-09", "close": 5.16, "volume": 177345.0}, {"date": "2023-08-10", "close": 5.26, "volume": 268154.0}, {"date": "2023-08-11", "close": 5.18, "volume": 137075.0}, {"date": "2023-08-14", "close": 5.23, "volume": 145645.0}, {"date": "2023-08-15", "close": 5.13, "volume": 126056.0}, {"date": "2023-08-16", "close": 5.13, "volume": 94519.0}, {"date": "2023-08-17", "close": 5.06, "volume": 162817.0}, {"date": "2023-08-18", "close": 5.1, "volume": 182027.0}, {"date": "2023-08-21", "close": 4.99, "volume": 194310.0}, {"date": "2023-08-22", "close": 4.82, "volume": 119442.0}, {"date": "2023-08-23", "close": 4.86, "volume": 218192.0}, {"date": "2023-08-24", "close": 4.62, "volume": 234615.0}, {"date": "2023-08-25", "close": 4.67, "volume": 164007.0}, {"date": "2023-08-28", "close": 4.7, "volume": 93977.0}, {"date": "2023-08-29", "close": 4.65, "volume": 206069.0}, {"date": "2023-08-30", "close": 4.82, "volume": 181171.0}, {"date": "2023-08-31", "close": 4.79, "volume": 140992.0}, {"date": "2023-09-01", "close": 4.78, "volume": 107505.0}, {"date": "2023-09-05", "close": 4.74, "volume": 194706.0}, {"date": "2023-09-06", "close": 4.89, "volume": 242011.0}, {"date": "2023-09-07", "close": 4.7, "volume": 212625.0}, {"date": "2023-09-08", "close": 4.7, "volume": 176301.0}, {"date": "2023-09-11", "close": 4.62, "volume": 335675.0}, {"date": "2023-09-12", "close": 5.73, "volume": 2289212.0}, {"date": "2023-09-13", "close": 5.48, "volume": 971876.0}, {"date": "2023-09-14", "close": 5.31, "volume": 483233.0}, {"date": "2023-09-15", "close": 5.25, "volume": 400228.0}, {"date": "2023-09-18", "close": 5.1, "volume": 217657.0}, {"date": "2023-09-19", "close": 5.09, "volume": 270483.0}, {"date": "2023-09-20", "close": 5.22, "volume": 222851.0}, {"date": "2023-09-21", "close": 5.15, "volume": 185789.0}, {"date": "2023-09-22", "close": 4.9, "volume": 323755.0}, {"date": "2023-09-25", "close": 4.89, "volume": 318304.0}, {"date": "2023-09-26", "close": 4.58, "volume": 327609.0}, {"date": "2023-09-27", "close": 4.57, "volume": 396751.0}, {"date": "2023-09-28", "close": 4.58, "volume": 205626.0}, {"date": "2023-09-29", "close": 4.81, "volume": 245042.0}, {"date": "2023-10-02", "close": 4.78, "volume": 158963.0}, {"date": "2023-10-03", "close": 4.47, "volume": 249372.0}, {"date": "2023-10-04", "close": 4.48, "volume": 200461.0}, {"date": "2023-10-05", "close": 4.54, "volume": 450469.0}, {"date": "2023-10-06", "close": 4.67, "volume": 347608.0}, {"date": "2023-10-09", "close": 4.51, "volume": 450482.0}, {"date": "2023-10-10", "close": 4.77, "volume": 474091.0}, {"date": "2023-10-11", "close": 4.89, "volume": 259620.0}, {"date": "2023-10-12", "close": 4.89, "volume": 273402.0}, {"date": "2023-10-13", "close": 4.73, "volume": 466183.0}, {"date": "2023-10-16", "close": 4.74, "volume": 377321.0}, {"date": "2023-10-17", "close": 4.81, "volume": 218825.0}, {"date": "2023-10-18", "close": 4.71, "volume": 198575.0}, {"date": "2023-10-19", "close": 4.52, "volume": 287609.0}, {"date": "2023-10-20", "close": 4.6, "volume": 378330.0}, {"date": "2023-10-23", "close": 4.61, "volume": 251127.0}, {"date": "2023-10-24", "close": 4.66, "volume": 181628.0}, {"date": "2023-10-25", "close": 4.48, "volume": 119314.0}, {"date": "2023-10-26", "close": 4.15, "volume": 164161.0}, {"date": "2023-10-27", "close": 4.02, "volume": 175795.0}, {"date": "2023-10-30", "close": 4.17, "volume": 166285.0}, {"date": "2023-10-31", "close": 4.18, "volume": 65674.0}, {"date": "2023-11-01", "close": 4.1, "volume": 80034.0}, {"date": "2023-11-02", "close": 4.23, "volume": 75440.0}, {"date": "2023-11-03", "close": 4.35, "volume": 200144.0}, {"date": "2023-11-06", "close": 4.3, "volume": 122786.0}, {"date": "2023-11-07", "close": 4.42, "volume": 219617.0}, {"date": "2023-11-08", "close": 4.3, "volume": 112199.0}, {"date": "2023-11-09", "close": 4.14, "volume": 140445.0}, {"date": "2023-11-10", "close": 4.15, "volume": 116020.0}, {"date": "2023-11-13", "close": 4.26, "volume": 184489.0}, {"date": "2023-11-14", "close": 4.37, "volume": 572109.0}, {"date": "2023-11-15", "close": 4.39, "volume": 289605.0}, {"date": "2023-11-16", "close": 4.36, "volume": 184287.0}, {"date": "2023-11-17", "close": 4.39, "volume": 218863.0}, {"date": "2023-11-20", "close": 4.5, "volume": 293542.0}, {"date": "2023-11-21", "close": 4.37, "volume": 117291.0}, {"date": "2023-11-22", "close": 4.41, "volume": 109256.0}, {"date": "2023-11-24", "close": 4.52, "volume": 94271.0}, {"date": "2023-11-27", "close": 4.68, "volume": 223256.0}, {"date": "2023-11-28", "close": 4.96, "volume": 230200.0}, {"date": "2023-11-29", "close": 5.4, "volume": 576796.0}, {"date": "2023-11-30", "close": 5.13, "volume": 287408.0}, {"date": "2023-12-01", "close": 5.27, "volume": 155098.0}, {"date": "2023-12-04", "close": 5.34, "volume": 268934.0}, {"date": "2023-12-05", "close": 5.3, "volume": 143618.0}, {"date": "2023-12-06", "close": 5.495, "volume": 270848.0}, {"date": "2023-12-07", "close": 5.49, "volume": 175952.0}, {"date": "2023-12-08", "close": 5.65, "volume": 340942.0}, {"date": "2023-12-11", "close": 5.725, "volume": 364080.0}, {"date": "2023-12-12", "close": 5.75, "volume": 625231.0}, {"date": "2023-12-13", "close": 5.82, "volume": 1032530.0}, {"date": "2023-12-14", "close": 6.31, "volume": 1233996.0}, {"date": "2023-12-15", "close": 6.61, "volume": 1056719.0}, {"date": "2023-12-18", "close": 6.65, "volume": 549556.0}, {"date": "2023-12-19", "close": 6.58, "volume": 523996.0}, {"date": "2023-12-20", "close": 6.28, "volume": 447864.0}, {"date": "2023-12-21", "close": 6.31, "volume": 227065.0}, {"date": "2023-12-22", "close": 6.34, "volume": 322294.0}, {"date": "2023-12-26", "close": 6.44, "volume": 280878.0}, {"date": "2023-12-27", "close": 6.48, "volume": 300627.0}, {"date": "2023-12-28", "close": 6.5, "volume": 207585.0}, {"date": "2023-12-29", "close": 6.43, "volume": 225502.0}, {"date": "2024-01-02", "close": 6.24, "volume": 258032.0}, {"date": "2024-01-03", "close": 6.15, "volume": 185704.0}, {"date": "2024-01-04", "close": 5.97, "volume": 195129.0}, {"date": "2024-01-05", "close": 5.99, "volume": 182386.0}, {"date": "2024-01-08", "close": 6.27, "volume": 236636.0}, {"date": "2024-01-09", "close": 6.23, "volume": 139551.0}, {"date": "2024-01-10", "close": 6.44, "volume": 220021.0}, {"date": "2024-01-11", "close": 6.42, "volume": 145259.0}, {"date": "2024-01-12", "close": 5.705, "volume": 992230.0}, {"date": "2024-01-16", "close": 5.75, "volume": 991180.0}, {"date": "2024-01-17", "close": 5.8, "volume": 937157.0}, {"date": "2024-01-18", "close": 5.85, "volume": 825572.0}, {"date": "2024-01-19", "close": 5.94, "volume": 4730632.0}, {"date": "2024-01-22", "close": 6.32, "volume": 602527.0}, {"date": "2024-01-23", "close": 6.34, "volume": 340714.0}, {"date": "2024-01-24", "close": 6.4, "volume": 321649.0}, {"date": "2024-01-25", "close": 6.475, "volume": 279448.0}, {"date": "2024-01-26", "close": 6.6, "volume": 317422.0}, {"date": "2024-01-29", "close": 6.8, "volume": 376562.0}, {"date": "2024-01-30", "close": 7.03, "volume": 1648237.0}, {"date": "2024-01-31", "close": 7.08, "volume": 750562.0}, {"date": "2024-02-01", "close": 7.13, "volume": 394204.0}, {"date": "2024-02-02", "close": 7.08, "volume": 455755.0}, {"date": "2024-02-05", "close": 7.28, "volume": 434893.0}, {"date": "2024-02-06", "close": 7.24, "volume": 646553.0}, {"date": "2024-02-07", "close": 7.4, "volume": 485774.0}, {"date": "2024-02-08", "close": 7.47, "volume": 294434.0}, {"date": "2024-02-09", "close": 7.48, "volume": 272645.0}, {"date": "2024-02-12", "close": 7.51, "volume": 262592.0}, {"date": "2024-02-13", "close": 7.31, "volume": 454487.0}, {"date": "2024-02-14", "close": 7.5, "volume": 251950.0}, {"date": "2024-02-15", "close": 7.66, "volume": 388373.0}, {"date": "2024-02-16", "close": 7.49, "volume": 301979.0}, {"date": "2024-02-20", "close": 7.47, "volume": 331289.0}, {"date": "2024-02-21", "close": 7.2, "volume": 476082.0}, {"date": "2024-02-22", "close": 7.3, "volume": 188422.0}, {"date": "2024-02-23", "close": 7.26, "volume": 288870.0}, {"date": "2024-02-26", "close": 7.42, "volume": 209495.0}, {"date": "2024-02-27", "close": 7.42, "volume": 170862.0}, {"date": "2024-02-28", "close": 7.36, "volume": 169754.0}, {"date": "2024-02-29", "close": 7.42, "volume": 223288.0}, {"date": "2024-03-01", "close": 7.57, "volume": 241482.0}, {"date": "2024-03-04", "close": 7.43, "volume": 158247.0}, {"date": "2024-03-05", "close": 7.35, "volume": 265240.0}, {"date": "2024-03-06", "close": 7.34, "volume": 270156.0}, {"date": "2024-03-07", "close": 7.36, "volume": 235697.0}, {"date": "2024-03-08", "close": 7.3, "volume": 184692.0}, {"date": "2024-03-11", "close": 7.26, "volume": 195479.0}, {"date": "2024-03-12", "close": 7.35, "volume": 183862.0}, {"date": "2024-03-13", "close": 8.04, "volume": 601667.0}, {"date": "2024-03-14", "close": 7.67, "volume": 294411.0}, {"date": "2024-03-15", "close": 7.62, "volume": 476185.0}, {"date": "2024-03-18", "close": 7.79, "volume": 210573.0}, {"date": "2024-03-19", "close": 7.66, "volume": 183473.0}, {"date": "2024-03-20", "close": 7.91, "volume": 146964.0}, {"date": "2024-03-21", "close": 7.775, "volume": 198249.0}, {"date": "2024-03-22", "close": 7.88, "volume": 214282.0}, {"date": "2024-03-25", "close": 7.93, "volume": 209999.0}, {"date": "2024-03-26", "close": 7.85, "volume": 174853.0}, {"date": "2024-03-27", "close": 8.01, "volume": 211074.0}, {"date": "2024-03-28", "close": 8.27, "volume": 274171.0}, {"date": "2024-04-01", "close": 8.255, "volume": 202198.0}, {"date": "2024-04-02", "close": 8.18, "volume": 178060.0}, {"date": "2024-04-03", "close": 8.3, "volume": 196509.0}, {"date": "2024-04-04", "close": 8.2, "volume": 248526.0}, {"date": "2024-04-05", "close": 8.14, "volume": 230054.0}, {"date": "2024-04-08", "close": 8.41, "volume": 464715.0}, {"date": "2024-04-09", "close": 7.27, "volume": 2532486.0}, {"date": "2024-04-10", "close": 6.97, "volume": 789020.0}, {"date": "2024-04-11", "close": 7.02, "volume": 593167.0}, {"date": "2024-04-12", "close": 6.73, "volume": 481002.0}, {"date": "2024-04-15", "close": 6.62, "volume": 401337.0}, {"date": "2024-04-16", "close": 6.71, "volume": 340348.0}, {"date": "2024-04-17", "close": 6.64, "volume": 477102.0}, {"date": "2024-04-18", "close": 6.54, "volume": 293256.0}, {"date": "2024-04-19", "close": 6.42, "volume": 426708.0}, {"date": "2024-04-22", "close": 6.64, "volume": 349207.0}, {"date": "2024-04-23", "close": 6.81, "volume": 252276.0}, {"date": "2024-04-24", "close": 6.93, "volume": 262797.0}, {"date": "2024-04-25", "close": 6.86, "volume": 175520.0}, {"date": "2024-04-26", "close": 6.9, "volume": 206403.0}, {"date": "2024-04-29", "close": 6.91, "volume": 191283.0}, {"date": "2024-04-30", "close": 6.82, "volume": 190478.0}, {"date": "2024-05-01", "close": 6.83, "volume": 232657.0}, {"date": "2024-05-02", "close": 7.0, "volume": 232124.0}, {"date": "2024-05-03", "close": 7.28, "volume": 233887.0}, {"date": "2024-05-06", "close": 7.5, "volume": 209664.0}, {"date": "2024-05-07", "close": 7.65, "volume": 438549.0}, {"date": "2024-05-08", "close": 7.63, "volume": 200757.0}, {"date": "2024-05-09", "close": 7.64, "volume": 153320.0}, {"date": "2024-05-10", "close": 7.53, "volume": 234143.0}, {"date": "2024-05-13", "close": 7.68, "volume": 152123.0}, {"date": "2024-05-14", "close": 7.65, "volume": 157054.0}, {"date": "2024-05-15", "close": 7.71, "volume": 143509.0}, {"date": "2024-05-16", "close": 7.64, "volume": 97702.0}, {"date": "2024-05-17", "close": 7.72, "volume": 128123.0}, {"date": "2024-05-20", "close": 7.68, "volume": 97289.0}, {"date": "2024-05-21", "close": 7.53, "volume": 70067.0}, {"date": "2024-05-22", "close": 7.42, "volume": 210835.0}, {"date": "2024-05-23", "close": 7.45, "volume": 138989.0}, {"date": "2024-05-24", "close": 7.64, "volume": 112179.0}, {"date": "2024-05-28", "close": 7.7, "volume": 134285.0}, {"date": "2024-05-29", "close": 7.76, "volume": 127561.0}, {"date": "2024-05-30", "close": 7.62, "volume": 153197.0}, {"date": "2024-05-31", "close": 7.6, "volume": 154670.0}, {"date": "2024-06-03", "close": 7.51, "volume": 156287.0}, {"date": "2024-06-04", "close": 7.34, "volume": 161225.0}, {"date": "2024-06-05", "close": 7.77, "volume": 284222.0}, {"date": "2024-06-06", "close": 7.82, "volume": 132266.0}, {"date": "2024-06-07", "close": 7.86, "volume": 235734.0}, {"date": "2024-06-10", "close": 7.93, "volume": 458607.0}, {"date": "2024-06-11", "close": 7.9, "volume": 115196.0}, {"date": "2024-06-12", "close": 8.13, "volume": 174599.0}, {"date": "2024-06-13", "close": 8.08, "volume": 131128.0}, {"date": "2024-06-14", "close": 7.84, "volume": 165770.0}, {"date": "2024-06-17", "close": 8.01, "volume": 398804.0}, {"date": "2024-06-18", "close": 7.6, "volume": 888746.0}, {"date": "2024-06-20", "close": 7.43, "volume": 647771.0}, {"date": "2024-06-21", "close": 7.5, "volume": 832562.0}, {"date": "2024-06-24", "close": 7.42, "volume": 305158.0}, {"date": "2024-06-25", "close": 7.57, "volume": 199499.0}, {"date": "2024-06-26", "close": 7.68, "volume": 235554.0}, {"date": "2024-06-27", "close": 7.65, "volume": 265545.0}, {"date": "2024-06-28", "close": 7.64, "volume": 266081.0}, {"date": "2024-07-01", "close": 7.68, "volume": 164428.0}, {"date": "2024-07-02", "close": 7.81, "volume": 163439.0}, {"date": "2024-07-03", "close": 7.82, "volume": 107920.0}, {"date": "2024-07-05", "close": 7.66, "volume": 131972.0}, {"date": "2024-07-08", "close": 7.59, "volume": 181515.0}, {"date": "2024-07-09", "close": 7.42, "volume": 253167.0}, {"date": "2024-07-10", "close": 7.48, "volume": 225585.0}, {"date": "2024-07-11", "close": 7.7, "volume": 363336.0}, {"date": "2024-07-12", "close": 7.74, "volume": 111700.0}, {"date": "2024-07-15", "close": 7.82, "volume": 244774.0}, {"date": "2024-07-16", "close": 7.94, "volume": 142523.0}, {"date": "2024-07-17", "close": 7.6, "volume": 228098.0}, {"date": "2024-07-18", "close": 7.44, "volume": 262303.0}, {"date": "2024-07-19", "close": 7.35, "volume": 214890.0}, {"date": "2024-07-22", "close": 7.58, "volume": 157727.0}, {"date": "2024-07-23", "close": 7.63, "volume": 91612.0}, {"date": "2024-07-24", "close": 7.35, "volume": 207125.0}, {"date": "2024-07-25", "close": 7.51, "volume": 188278.0}, {"date": "2024-07-26", "close": 7.61, "volume": 142528.0}, {"date": "2024-07-29", "close": 7.57, "volume": 142121.0}, {"date": "2024-07-30", "close": 7.5, "volume": 229829.0}, {"date": "2024-07-31", "close": 7.63, "volume": 134578.0}, {"date": "2024-08-01", "close": 7.4, "volume": 187406.0}, {"date": "2024-08-02", "close": 7.3, "volume": 404702.0}, {"date": "2024-08-05", "close": 7.06, "volume": 163800.0}, {"date": "2024-08-06", "close": 7.2, "volume": 221477.0}, {"date": "2024-08-07", "close": 7.18, "volume": 194960.0}, {"date": "2024-08-08", "close": 7.35, "volume": 224902.0}, {"date": "2024-08-09", "close": 7.2, "volume": 179136.0}, {"date": "2024-08-12", "close": 7.16, "volume": 184699.0}, {"date": "2024-08-13", "close": 7.25, "volume": 257367.0}, {"date": "2024-08-14", "close": 7.25, "volume": 221564.0}, {"date": "2024-08-15", "close": 7.35, "volume": 100819.0}, {"date": "2024-08-16", "close": 7.39, "volume": 124242.0}, {"date": "2024-08-19", "close": 7.49, "volume": 155123.0}, {"date": "2024-08-20", "close": 7.44, "volume": 152247.0}, {"date": "2024-08-21", "close": 7.49, "volume": 266615.0}, {"date": "2024-08-22", "close": 7.31, "volume": 124251.0}, {"date": "2024-08-23", "close": 7.54, "volume": 253486.0}, {"date": "2024-08-26", "close": 7.45, "volume": 109150.0}, {"date": "2024-08-27", "close": 7.48, "volume": 152706.0}, {"date": "2024-08-28", "close": 7.43, "volume": 124394.0}, {"date": "2024-08-29", "close": 7.54, "volume": 177079.0}, {"date": "2024-08-30", "close": 7.66, "volume": 231126.0}, {"date": "2024-09-03", "close": 7.47, "volume": 231519.0}, {"date": "2024-09-04", "close": 7.44, "volume": 303745.0}, {"date": "2024-09-05", "close": 7.48, "volume": 235928.0}, {"date": "2024-09-06", "close": 7.38, "volume": 188721.0}, {"date": "2024-09-09", "close": 7.44, "volume": 274372.0}, {"date": "2024-09-10", "close": 6.47, "volume": 1009504.0}, {"date": "2024-09-11", "close": 6.3, "volume": 678679.0}, {"date": "2024-09-12", "close": 6.31, "volume": 506831.0}, {"date": "2024-09-13", "close": 6.94, "volume": 721183.0}, {"date": "2024-09-16", "close": 6.71, "volume": 320000.0}, {"date": "2024-09-17", "close": 6.81, "volume": 389226.0}, {"date": "2024-09-18", "close": 6.72, "volume": 294810.0}, {"date": "2024-09-19", "close": 6.79, "volume": 242719.0}, {"date": "2024-09-20", "close": 6.71, "volume": 281542.0}, {"date": "2024-09-23", "close": 6.6, "volume": 270034.0}, {"date": "2024-09-24", "close": 6.7, "volume": 165712.0}, {"date": "2024-09-25", "close": 6.68, "volume": 259399.0}, {"date": "2024-09-26", "close": 6.96, "volume": 154429.0}, {"date": "2024-09-27", "close": 6.79, "volume": 236330.0}, {"date": "2024-09-30", "close": 6.79, "volume": 246702.0}, {"date": "2024-10-01", "close": 6.55, "volume": 287280.0}, {"date": "2024-10-02", "close": 6.49, "volume": 151956.0}, {"date": "2024-10-03", "close": 6.47, "volume": 199047.0}, {"date": "2024-10-04", "close": 6.67, "volume": 305034.0}, {"date": "2024-10-07", "close": 6.58, "volume": 223215.0}, {"date": "2024-10-08", "close": 6.61, "volume": 200664.0}, {"date": "2024-10-09", "close": 6.55, "volume": 672910.0}, {"date": "2024-10-10", "close": 6.52, "volume": 197725.0}, {"date": "2024-10-11", "close": 6.69, "volume": 200365.0}, {"date": "2024-10-14", "close": 6.91, "volume": 375364.0}, {"date": "2024-10-15", "close": 7.01, "volume": 236197.0}, {"date": "2024-10-16", "close": 6.85, "volume": 156029.0}, {"date": "2024-10-17", "close": 7.01, "volume": 212652.0}, {"date": "2024-10-18", "close": 7.02, "volume": 121533.0}, {"date": "2024-10-21", "close": 6.95, "volume": 87981.0}, {"date": "2024-10-22", "close": 6.85, "volume": 76097.0}, {"date": "2024-10-23", "close": 6.67, "volume": 248166.0}, {"date": "2024-10-24", "close": 6.65, "volume": 131890.0}, {"date": "2024-10-25", "close": 6.61, "volume": 76935.0}, {"date": "2024-10-28", "close": 6.7, "volume": 229928.0}, {"date": "2024-10-29", "close": 6.58, "volume": 174394.0}, {"date": "2024-10-30", "close": 6.59, "volume": 279213.0}, {"date": "2024-10-31", "close": 6.49, "volume": 210717.0}, {"date": "2024-11-01", "close": 6.45, "volume": 213144.0}, {"date": "2024-11-04", "close": 6.48, "volume": 188363.0}, {"date": "2024-11-05", "close": 6.74, "volume": 260984.0}, {"date": "2024-11-06", "close": 6.92, "volume": 306442.0}, {"date": "2024-11-07", "close": 7.01, "volume": 469958.0}, {"date": "2024-11-08", "close": 6.93, "volume": 182948.0}, {"date": "2024-11-11", "close": 7.11, "volume": 244527.0}, {"date": "2024-11-12", "close": 7.48, "volume": 419726.0}, {"date": "2024-11-13", "close": 7.33, "volume": 204507.0}, {"date": "2024-11-14", "close": 7.07, "volume": 269456.0}, {"date": "2024-11-15", "close": 6.92, "volume": 189217.0}, {"date": "2024-11-18", "close": 6.99, "volume": 180532.0}, {"date": "2024-11-19", "close": 6.98, "volume": 147600.0}, {"date": "2024-11-20", "close": 7.46, "volume": 272564.0}, {"date": "2024-11-21", "close": 8.13, "volume": 607632.0}, {"date": "2024-11-22", "close": 7.82, "volume": 240184.0}, {"date": "2024-11-25", "close": 7.95, "volume": 272905.0}, {"date": "2024-11-26", "close": 7.93, "volume": 215188.0}, {"date": "2024-11-27", "close": 7.96, "volume": 135768.0}, {"date": "2024-11-29", "close": 8.12, "volume": 64742.0}, {"date": "2024-12-02", "close": 8.23, "volume": 293278.0}, {"date": "2024-12-03", "close": 8.51, "volume": 306559.0}, {"date": "2024-12-04", "close": 8.57, "volume": 192264.0}, {"date": "2024-12-05", "close": 8.75, "volume": 346724.0}, {"date": "2024-12-06", "close": 8.77, "volume": 191122.0}, {"date": "2024-12-09", "close": 8.77, "volume": 378069.0}, {"date": "2024-12-10", "close": 8.62, "volume": 428150.0}, {"date": "2024-12-11", "close": 8.22, "volume": 674013.0}, {"date": "2024-12-12", "close": 8.97, "volume": 494136.0}, {"date": "2024-12-13", "close": 8.75, "volume": 312211.0}, {"date": "2024-12-16", "close": 9.5, "volume": 495579.0}, {"date": "2024-12-17", "close": 9.26, "volume": 339030.0}, {"date": "2024-12-18", "close": 8.6, "volume": 336614.0}, {"date": "2024-12-19", "close": 8.7, "volume": 133433.0}, {"date": "2024-12-20", "close": 8.67, "volume": 194899.0}, {"date": "2024-12-23", "close": 8.71, "volume": 172470.0}, {"date": "2024-12-24", "close": 8.76, "volume": 84617.0}, {"date": "2024-12-26", "close": 8.82, "volume": 254315.0}, {"date": "2024-12-27", "close": 8.77, "volume": 225729.0}, {"date": "2024-12-30", "close": 8.6, "volume": 195127.0}, {"date": "2024-12-31", "close": 8.65, "volume": 147797.0}, {"date": "2025-01-02", "close": 8.63, "volume": 317490.0}, {"date": "2025-01-03", "close": 8.88, "volume": 264471.0}, {"date": "2025-01-06", "close": 8.91, "volume": 263101.0}, {"date": "2025-01-07", "close": 8.81, "volume": 181176.0}, {"date": "2025-01-08", "close": 8.8, "volume": 161131.0}, {"date": "2025-01-10", "close": 8.72, "volume": 184005.0}, {"date": "2025-01-13", "close": 8.51, "volume": 241208.0}, {"date": "2025-01-14", "close": 8.79, "volume": 302644.0}, {"date": "2025-01-15", "close": 9.59, "volume": 781450.0}, {"date": "2025-01-16", "close": 9.78, "volume": 742005.0}, {"date": "2025-01-17", "close": 9.66, "volume": 235573.0}, {"date": "2025-01-21", "close": 9.58, "volume": 318468.0}, {"date": "2025-01-22", "close": 9.4, "volume": 200436.0}, {"date": "2025-01-23", "close": 9.5, "volume": 390986.0}, {"date": "2025-01-24", "close": 9.34, "volume": 201001.0}, {"date": "2025-01-27", "close": 9.04, "volume": 183176.0}, {"date": "2025-01-28", "close": 9.19, "volume": 135557.0}, {"date": "2025-01-29", "close": 9.15, "volume": 160947.0}, {"date": "2025-01-30", "close": 9.35, "volume": 251454.0}, {"date": "2025-01-31", "close": 9.31, "volume": 172896.0}, {"date": "2025-02-03", "close": 9.44, "volume": 248463.0}, {"date": "2025-02-04", "close": 10.05, "volume": 605358.0}, {"date": "2025-02-05", "close": 10.78, "volume": 908963.0}, {"date": "2025-02-06", "close": 10.91, "volume": 557256.0}, {"date": "2025-02-07", "close": 10.71, "volume": 153321.0}, {"date": "2025-02-10", "close": 10.76, "volume": 159103.0}, {"date": "2025-02-11", "close": 10.76, "volume": 232774.0}, {"date": "2025-02-12", "close": 10.8, "volume": 237883.0}, {"date": "2025-02-13", "close": 10.74, "volume": 180639.0}, {"date": "2025-02-14", "close": 10.34, "volume": 313272.0}, {"date": "2025-02-18", "close": 10.16, "volume": 182758.0}, {"date": "2025-02-19", "close": 9.88, "volume": 262949.0}, {"date": "2025-02-20", "close": 9.56, "volume": 222183.0}, {"date": "2025-02-21", "close": 9.14, "volume": 172828.0}, {"date": "2025-02-24", "close": 9.0, "volume": 253849.0}, {"date": "2025-02-25", "close": 8.9, "volume": 228628.0}, {"date": "2025-02-26", "close": 8.98, "volume": 245223.0}, {"date": "2025-02-27", "close": 8.87, "volume": 190467.0}, {"date": "2025-02-28", "close": 8.93, "volume": 502295.0}, {"date": "2025-03-03", "close": 9.05, "volume": 524277.0}, {"date": "2025-03-04", "close": 8.97, "volume": 413015.0}, {"date": "2025-03-05", "close": 8.94, "volume": 179922.0}, {"date": "2025-03-06", "close": 8.53, "volume": 262295.0}, {"date": "2025-03-07", "close": 8.47, "volume": 161147.0}, {"date": "2025-03-10", "close": 8.03, "volume": 226203.0}, {"date": "2025-03-11", "close": 7.97, "volume": 206732.0}, {"date": "2025-03-12", "close": 8.01, "volume": 193632.0}, {"date": "2025-03-13", "close": 8.09, "volume": 265933.0}, {"date": "2025-03-14", "close": 8.32, "volume": 178819.0}, {"date": "2025-03-17", "close": 8.53, "volume": 215269.0}, {"date": "2025-03-18", "close": 8.35, "volume": 144767.0}, {"date": "2025-03-19", "close": 8.44, "volume": 202321.0}, {"date": "2025-03-20", "close": 8.35, "volume": 187145.0}, {"date": "2025-03-21", "close": 8.33, "volume": 285343.0}, {"date": "2025-03-24", "close": 8.37, "volume": 327517.0}, {"date": "2025-03-25", "close": 8.3, "volume": 462925.0}, {"date": "2025-03-26", "close": 8.1, "volume": 517814.0}, {"date": "2025-03-27", "close": 8.1, "volume": 387165.0}, {"date": "2025-03-28", "close": 7.95, "volume": 347379.0}, {"date": "2025-03-31", "close": 7.8, "volume": 845416.0}, {"date": "2025-04-01", "close": 8.22, "volume": 761665.0}, {"date": "2025-04-02", "close": 9.95, "volume": 1979719.0}, {"date": "2025-04-03", "close": 9.62, "volume": 1190529.0}, {"date": "2025-04-04", "close": 9.2, "volume": 885203.0}, {"date": "2025-04-07", "close": 8.71, "volume": 786779.0}, {"date": "2025-04-08", "close": 8.75, "volume": 462722.0}, {"date": "2025-04-09", "close": 9.41, "volume": 463605.0}, {"date": "2025-04-10", "close": 9.29, "volume": 565391.0}, {"date": "2025-04-11", "close": 9.46, "volume": 450526.0}, {"date": "2025-04-14", "close": 9.64, "volume": 437960.0}, {"date": "2025-04-15", "close": 9.76, "volume": 448758.0}, {"date": "2025-04-16", "close": 9.7, "volume": 336036.0}, {"date": "2025-04-17", "close": 9.505, "volume": 279402.0}, {"date": "2025-04-21", "close": 9.18, "volume": 261277.0}, {"date": "2025-04-22", "close": 9.25, "volume": 309390.0}, {"date": "2025-04-23", "close": 9.3, "volume": 233970.0}, {"date": "2025-04-24", "close": 9.53, "volume": 218491.0}, {"date": "2025-04-25", "close": 9.7, "volume": 195688.0}, {"date": "2025-04-28", "close": 9.78, "volume": 299600.0}, {"date": "2025-04-29", "close": 9.78, "volume": 529199.0}, {"date": "2025-04-30", "close": 9.8, "volume": 204912.0}, {"date": "2025-05-01", "close": 9.85, "volume": 234051.0}, {"date": "2025-05-02", "close": 9.9, "volume": 175072.0}, {"date": "2025-05-05", "close": 9.97, "volume": 156135.0}, {"date": "2025-05-06", "close": 9.6, "volume": 228134.0}, {"date": "2025-05-07", "close": 9.7, "volume": 145657.0}, {"date": "2025-05-08", "close": 9.77, "volume": 227252.0}, {"date": "2025-05-09", "close": 9.8, "volume": 208821.0}, {"date": "2025-05-12", "close": 9.96, "volume": 204390.0}, {"date": "2025-05-13", "close": 9.9, "volume": 203993.0}, {"date": "2025-05-14", "close": 9.73, "volume": 241615.0}, {"date": "2025-05-15", "close": 9.79, "volume": 164865.0}, {"date": "2025-05-16", "close": 9.9, "volume": 188682.0}, {"date": "2025-05-19", "close": 10.47, "volume": 480424.0}, {"date": "2025-05-20", "close": 10.95, "volume": 523407.0}, {"date": "2025-05-21", "close": 10.7, "volume": 281154.0}, {"date": "2025-05-22", "close": 10.69, "volume": 217074.0}, {"date": "2025-05-23", "close": 10.68, "volume": 175233.0}, {"date": "2025-05-27", "close": 10.72, "volume": 216512.0}, {"date": "2025-05-28", "close": 10.76, "volume": 141172.0}, {"date": "2025-05-29", "close": 10.75, "volume": 190229.0}, {"date": "2025-05-30", "close": 10.905, "volume": 258246.0}, {"date": "2025-06-02", "close": 11.1, "volume": 397232.0}, {"date": "2025-06-03", "close": 11.06, "volume": 255539.0}, {"date": "2025-06-04", "close": 11.185, "volume": 353279.0}, {"date": "2025-06-05", "close": 11.39, "volume": 414015.0}, {"date": "2025-06-06", "close": 11.22, "volume": 187141.0}, {"date": "2025-06-09", "close": 11.2, "volume": 331837.0}, {"date": "2025-06-10", "close": 11.01, "volume": 699332.0}, {"date": "2025-06-11", "close": 9.58, "volume": 1675709.0}, {"date": "2025-06-12", "close": 9.42, "volume": 691957.0}, {"date": "2025-06-13", "close": 8.96, "volume": 690589.0}, {"date": "2025-06-16", "close": 9.41, "volume": 595776.0}, {"date": "2025-06-17", "close": 9.16, "volume": 352798.0}, {"date": "2025-06-18", "close": 9.025, "volume": 501302.0}, {"date": "2025-06-20", "close": 8.83, "volume": 486090.0}, {"date": "2025-06-23", "close": 9.17, "volume": 328610.0}, {"date": "2025-06-24", "close": 9.35, "volume": 258246.0}, {"date": "2025-06-25", "close": 9.14, "volume": 258257.0}, {"date": "2025-06-26", "close": 9.32, "volume": 312211.0}, {"date": "2025-06-27", "close": 9.11, "volume": 239264.0}, {"date": "2025-06-30", "close": 9.24, "volume": 228100.0}, {"date": "2025-07-01", "close": 9.44, "volume": 367432.0}, {"date": "2025-07-02", "close": 9.09, "volume": 296568.0}, {"date": "2025-07-03", "close": 9.18, "volume": 100069.0}, {"date": "2025-07-07", "close": 9.03, "volume": 176912.0}, {"date": "2025-07-08", "close": 9.14, "volume": 237877.0}, {"date": "2025-07-09", "close": 9.14, "volume": 191793.0}, {"date": "2025-07-10", "close": 9.04, "volume": 221798.0}, {"date": "2025-07-11", "close": 8.87, "volume": 213879.0}, {"date": "2025-07-14", "close": 8.89, "volume": 240159.0}, {"date": "2025-07-15", "close": 9.15, "volume": 506758.0}, {"date": "2025-07-16", "close": 9.29, "volume": 294781.0}, {"date": "2025-07-17", "close": 9.34, "volume": 257274.0}, {"date": "2025-07-18", "close": 9.18, "volume": 134006.0}, {"date": "2025-07-21", "close": 9.16, "volume": 146044.0}, {"date": "2025-07-22", "close": 9.07, "volume": 217754.0}, {"date": "2025-07-23", "close": 9.295, "volume": 238100.0}, {"date": "2025-07-24", "close": 9.25, "volume": 143282.0}, {"date": "2025-07-25", "close": 9.3, "volume": 144126.0}, {"date": "2025-07-28", "close": 9.25, "volume": 137888.0}, {"date": "2025-07-29", "close": 9.12, "volume": 132792.0}, {"date": "2025-07-30", "close": 9.32, "volume": 144181.0}, {"date": "2025-07-31", "close": 9.26, "volume": 332179.0}, {"date": "2025-08-01", "close": 9.03, "volume": 283756.0}, {"date": "2025-08-04", "close": 9.15, "volume": 185448.0}, {"date": "2025-08-05", "close": 9.02, "volume": 160638.0}, {"date": "2025-08-06", "close": 9.05, "volume": 145135.0}, {"date": "2025-08-07", "close": 9.09, "volume": 181797.0}, {"date": "2025-08-08", "close": 8.85, "volume": 253232.0}, {"date": "2025-08-11", "close": 8.55, "volume": 264099.0}, {"date": "2025-08-12", "close": 8.59, "volume": 233575.0}, {"date": "2025-08-13", "close": 8.78, "volume": 148261.0}, {"date": "2025-08-14", "close": 8.73, "volume": 196377.0}, {"date": "2025-08-15", "close": 8.77, "volume": 89090.0}, {"date": "2025-08-18", "close": 8.95, "volume": 147889.0}, {"date": "2025-08-19", "close": 8.71, "volume": 169482.0}, {"date": "2025-08-20", "close": 8.51, "volume": 248583.0}, {"date": "2025-08-21", "close": 8.64, "volume": 181325.0}, {"date": "2025-08-22", "close": 8.88, "volume": 190256.0}, {"date": "2025-08-25", "close": 8.71, "volume": 120836.0}, {"date": "2025-08-26", "close": 8.64, "volume": 110174.0}, {"date": "2025-08-27", "close": 8.72, "volume": 99927.0}, {"date": "2025-08-28", "close": 8.87, "volume": 277728.0}, {"date": "2025-08-29", "close": 8.93, "volume": 192434.0}, {"date": "2025-09-02", "close": 8.82, "volume": 259859.0}, {"date": "2025-09-03", "close": 8.65, "volume": 149922.0}, {"date": "2025-09-04", "close": 8.69, "volume": 141986.0}, {"date": "2025-09-05", "close": 9.005, "volume": 176227.0}, {"date": "2025-09-08", "close": 9.53, "volume": 610799.0}, {"date": "2025-09-09", "close": 8.45, "volume": 1620282.0}, {"date": "2025-09-10", "close": 8.26, "volume": 356209.0}, {"date": "2025-09-11", "close": 8.72, "volume": 444629.0}, {"date": "2025-09-12", "close": 8.52, "volume": 232714.0}, {"date": "2025-09-15", "close": 8.46, "volume": 282541.0}, {"date": "2025-09-16", "close": 8.34, "volume": 252501.0}, {"date": "2025-09-17", "close": 8.33, "volume": 243097.0}, {"date": "2025-09-18", "close": 8.53, "volume": 355029.0}, {"date": "2025-09-19", "close": 8.39, "volume": 299270.0}, {"date": "2025-09-22", "close": 8.64, "volume": 217642.0}, {"date": "2025-09-23", "close": 8.43, "volume": 145925.0}, {"date": "2025-09-24", "close": 8.43, "volume": 168909.0}, {"date": "2025-09-25", "close": 8.38, "volume": 228871.0}, {"date": "2025-09-26", "close": 8.35, "volume": 161768.0}, {"date": "2025-09-29", "close": 8.21, "volume": 238485.0}, {"date": "2025-09-30", "close": 8.4, "volume": 272620.0}, {"date": "2025-10-01", "close": 8.2, "volume": 272437.0}, {"date": "2025-10-02", "close": 8.25, "volume": 207995.0}, {"date": "2025-10-03", "close": 8.44, "volume": 306268.0}, {"date": "2025-10-06", "close": 8.56, "volume": 380858.0}, {"date": "2025-10-07", "close": 8.45, "volume": 255005.0}, {"date": "2025-10-08", "close": 8.53, "volume": 289418.0}, {"date": "2025-10-09", "close": 8.39, "volume": 217890.0}, {"date": "2025-10-10", "close": 8.1, "volume": 364415.0}, {"date": "2025-10-13", "close": 8.15, "volume": 298078.0}, {"date": "2025-10-14", "close": 8.21, "volume": 356843.0}, {"date": "2025-10-15", "close": 8.12, "volume": 243299.0}, {"date": "2025-10-16", "close": 8.0, "volume": 273993.0}, {"date": "2025-10-17", "close": 7.95, "volume": 242711.0}, {"date": "2025-10-20", "close": 8.05, "volume": 149753.0}, {"date": "2025-10-21", "close": 8.13, "volume": 235721.0}, {"date": "2025-10-22", "close": 8.18, "volume": 263736.0}, {"date": "2025-10-23", "close": 8.28, "volume": 174679.0}, {"date": "2025-10-24", "close": 8.38, "volume": 287314.0}, {"date": "2025-10-27", "close": 8.47, "volume": 285398.0}, {"date": "2025-10-28", "close": 8.5, "volume": 413033.0}, {"date": "2025-10-29", "close": 8.45, "volume": 278780.0}, {"date": "2025-10-30", "close": 8.37, "volume": 345161.0}, {"date": "2025-10-31", "close": 8.35, "volume": 331949.0}, {"date": "2025-11-03", "close": 8.97, "volume": 457987.0}, {"date": "2025-11-04", "close": 8.44, "volume": 344245.0}, {"date": "2025-11-05", "close": 8.55, "volume": 222576.0}, {"date": "2025-11-06", "close": 8.37, "volume": 322740.0}, {"date": "2025-11-07", "close": 8.43, "volume": 149752.0}, {"date": "2025-11-10", "close": 8.47, "volume": 152377.0}, {"date": "2025-11-11", "close": 8.54, "volume": 125038.0}, {"date": "2025-11-12", "close": 8.59, "volume": 134397.0}, {"date": "2025-11-13", "close": 8.65, "volume": 292360.0}, {"date": "2025-11-14", "close": 8.47, "volume": 238221.0}, {"date": "2025-11-17", "close": 8.35, "volume": 273913.0}, {"date": "2025-11-18", "close": 8.4, "volume": 310069.0}, {"date": "2025-11-19", "close": 8.03, "volume": 252850.0}, {"date": "2025-11-20", "close": 7.98, "volume": 178767.0}, {"date": "2025-11-21", "close": 8.02, "volume": 219103.0}, {"date": "2025-11-24", "close": 8.09, "volume": 160909.0}, {"date": "2025-11-25", "close": 8.26, "volume": 193187.0}, {"date": "2025-11-26", "close": 8.31, "volume": 196689.0}, {"date": "2025-11-28", "close": 8.4, "volume": 126613.0}, {"date": "2025-12-01", "close": 8.15, "volume": 280360.0}, {"date": "2025-12-02", "close": 8.36, "volume": 203150.0}, {"date": "2025-12-03", "close": 8.53, "volume": 248317.0}, {"date": "2025-12-04", "close": 8.57, "volume": 258910.0}, {"date": "2025-12-05", "close": 8.65, "volume": 258411.0}, {"date": "2025-12-08", "close": 8.97, "volume": 585051.0}, {"date": "2025-12-09", "close": 9.72, "volume": 766519.0}, {"date": "2025-12-10", "close": 9.7, "volume": 402889.0}, {"date": "2025-12-11", "close": 9.87, "volume": 327564.0}, {"date": "2025-12-12", "close": 9.86, "volume": 178441.0}, {"date": "2025-12-15", "close": 9.51, "volume": 282645.0}, {"date": "2025-12-16", "close": 9.48, "volume": 258791.0}, {"date": "2025-12-17", "close": 9.39, "volume": 263863.0}, {"date": "2025-12-18", "close": 9.53, "volume": 172053.0}, {"date": "2025-12-19", "close": 9.46, "volume": 406737.0}, {"date": "2025-12-22", "close": 9.64, "volume": 227588.0}, {"date": "2025-12-23", "close": 9.54, "volume": 162525.0}, {"date": "2025-12-24", "close": 9.54, "volume": 233594.0}, {"date": "2025-12-26", "close": 9.31, "volume": 166004.0}, {"date": "2025-12-29", "close": 9.3, "volume": 154561.0}, {"date": "2025-12-30", "close": 9.3, "volume": 197666.0}, {"date": "2025-12-31", "close": 9.4, "volume": 306039.0}, {"date": "2026-01-02", "close": 8.9, "volume": 262598.0}, {"date": "2026-01-05", "close": 9.08, "volume": 272008.0}, {"date": "2026-01-06", "close": 9.35, "volume": 204328.0}, {"date": "2026-01-07", "close": 9.54, "volume": 186542.0}, {"date": "2026-01-08", "close": 9.56, "volume": 207126.0}, {"date": "2026-01-09", "close": 9.57, "volume": 273789.0}, {"date": "2026-01-12", "close": 9.73, "volume": 248726.0}, {"date": "2026-01-13", "close": 9.61, "volume": 248175.0}, {"date": "2026-01-14", "close": 9.25, "volume": 285960.0}, {"date": "2026-01-15", "close": 9.28, "volume": 273114.0}, {"date": "2026-01-16", "close": 9.11, "volume": 295873.0}, {"date": "2026-01-20", "close": 8.96, "volume": 328992.0}, {"date": "2026-01-21", "close": 8.91, "volume": 342360.0}, {"date": "2026-01-22", "close": 8.92, "volume": 255659.0}, {"date": "2026-01-23", "close": 8.9, "volume": 116765.0}, {"date": "2026-01-26", "close": 9.24, "volume": 151739.0}, {"date": "2026-01-27", "close": 9.29, "volume": 183470.0}, {"date": "2026-01-28", "close": 9.23, "volume": 162228.0}, {"date": "2026-01-29", "close": 8.84, "volume": 289492.0}, {"date": "2026-01-30", "close": 9.03, "volume": 332711.0}, {"date": "2026-02-02", "close": 9.18, "volume": 284057.0}, {"date": "2026-02-03", "close": 8.48, "volume": 628163.0}, {"date": "2026-02-04", "close": 7.89, "volume": 506297.0}, {"date": "2026-02-05", "close": 7.27, "volume": 787837.0}, {"date": "2026-02-06", "close": 7.32, "volume": 535750.0}, {"date": "2026-02-09", "close": 7.55, "volume": 473596.0}, {"date": "2026-02-10", "close": 7.67, "volume": 485500.0}, {"date": "2026-02-11", "close": 7.2, "volume": 381929.0}, {"date": "2026-02-12", "close": 6.87, "volume": 523469.0}, {"date": "2026-02-13", "close": 7.06, "volume": 541923.0}, {"date": "2026-02-17", "close": 7.06, "volume": 224356.0}, {"date": "2026-02-18", "close": 7.04, "volume": 1721872.0}, {"date": "2026-02-19", "close": 6.92, "volume": 478849.0}, {"date": "2026-02-20", "close": 6.8, "volume": 401571.0}, {"date": "2026-02-23", "close": 6.34, "volume": 495207.0}, {"date": "2026-02-24", "close": 6.39, "volume": 652644.0}, {"date": "2026-02-25", "close": 6.62, "volume": 690210.0}, {"date": "2026-02-26", "close": 7.01, "volume": 517756.0}, {"date": "2026-02-27", "close": 7.09, "volume": 475527.0}, {"date": "2026-03-02", "close": 7.51, "volume": 412581.0}, {"date": "2026-03-03", "close": 7.82, "volume": 355211.0}, {"date": "2026-03-04", "close": 8.19, "volume": 471590.0}, {"date": "2026-03-05", "close": 8.38, "volume": 348168.0}, {"date": "2026-03-06", "close": 8.69, "volume": 390811.0}, {"date": "2026-03-09", "close": 8.89, "volume": 581517.0}, {"date": "2026-03-10", "close": 8.58, "volume": 434809.0}, {"date": "2026-03-11", "close": 8.53, "volume": 216287.0}, {"date": "2026-03-12", "close": 8.51, "volume": 303558.0}, {"date": "2026-03-13", "close": 8.4, "volume": 299731.0}, {"date": "2026-03-16", "close": 8.38, "volume": 329893.0}, {"date": "2026-03-17", "close": 8.36, "volume": 320027.0}, {"date": "2026-03-18", "close": 8.37, "volume": 274795.0}, {"date": "2026-03-19", "close": 8.36, "volume": 409603.0}, {"date": "2026-03-20", "close": 7.95, "volume": 511220.0}, {"date": "2026-03-23", "close": 8.15, "volume": 281725.0}, {"date": "2026-03-24", "close": 7.88, "volume": 669287.0}, {"date": "2026-03-25", "close": 8.45, "volume": 1513884.0}, {"date": "2026-03-26", "close": 8.07, "volume": 544309.0}, {"date": "2026-03-27", "close": 7.75, "volume": 644001.0}, {"date": "2026-03-30", "close": 7.93, "volume": 411528.0}, {"date": "2026-03-31", "close": 8.1, "volume": 268174.0}, {"date": "2026-04-01", "close": 8.16, "volume": 309982.0}, {"date": "2026-04-02", "close": 8.4, "volume": 365828.0}, {"date": "2026-04-06", "close": 8.73, "volume": 580257.0}, {"date": "2026-04-07", "close": 8.81, "volume": 396672.0}, {"date": "2026-04-08", "close": 8.77, "volume": 370223.0}, {"date": "2026-04-09", "close": 8.47, "volume": 454442.0}, {"date": "2026-04-10", "close": 8.11, "volume": 386852.0}, {"date": "2026-04-13", "close": 8.72, "volume": 501913.0}, {"date": "2026-04-14", "close": 9.57, "volume": 1985554.0}, {"date": "2026-04-15", "close": 9.67, "volume": 964701.0}, {"date": "2026-04-16", "close": 9.62, "volume": 536902.0}, {"date": "2026-04-17", "close": 9.98, "volume": 747907.0}, {"date": "2026-04-20", "close": 10.06, "volume": 605649.0}, {"date": "2026-04-21", "close": 10.09, "volume": 388300.0}, {"date": "2026-04-22", "close": 10.18, "volume": 459124.0}, {"date": "2026-04-23", "close": 9.45, "volume": 626657.0}, {"date": "2026-04-24", "close": 9.59, "volume": 340934.0}, {"date": "2026-04-27", "close": 9.44, "volume": 658672.0}, {"date": "2026-04-28", "close": 9.55, "volume": 317603.0}, {"date": "2026-04-29", "close": 9.49, "volume": 322009.0}, {"date": "2026-04-30", "close": 9.33, "volume": 356232.0}, {"date": "2026-05-01", "close": 9.75, "volume": 434179.0}, {"date": "2026-05-04", "close": 10.11, "volume": 243908.0}, {"date": "2026-05-05", "close": 9.88, "volume": 360452.0}, {"date": "2026-05-06", "close": 10.57, "volume": 1055075.0}, {"date": "2026-05-07", "close": 11.0, "volume": 945210.0}, {"date": "2026-05-08", "close": 11.11, "volume": 634639.0}, {"date": "2026-05-11", "close": 10.86, "volume": 1221224.0}, {"date": "2026-05-12", "close": 10.7, "volume": 685221.0}, {"date": "2026-05-13", "close": 9.7, "volume": 965369.0}, {"date": "2026-05-14", "close": 9.66, "volume": 1854618.0}, {"date": "2026-05-15", "close": 9.79, "volume": 401919.0}, {"date": "2026-05-18", "close": 10.14, "volume": 574924.0}, {"date": "2026-05-19", "close": 9.99, "volume": 404677.0}, {"date": "2026-05-20", "close": 9.95, "volume": 416575.0}, {"date": "2026-05-21", "close": 9.92, "volume": 237965.0}, {"date": "2026-05-22", "close": 10.1, "volume": 426175.0}, {"date": "2026-05-26", "close": 10.4, "volume": 493007.0}, {"date": "2026-05-27", "close": 10.23, "volume": 458567.0}, {"date": "2026-05-28", "close": 10.53, "volume": 433672.0}, {"date": "2026-05-29", "close": 11.57, "volume": 952902.0}, {"date": "2026-06-01", "close": 12.24, "volume": 1360938.0}, {"date": "2026-06-02", "close": 11.62, "volume": 1012706.0}, {"date": "2026-06-03", "close": 9.23, "volume": 3063931.0}, {"date": "2026-06-04", "close": 9.25, "volume": 963677.0}, {"date": "2026-06-05", "close": 8.99, "volume": 939666.0}, {"date": "2026-06-08", "close": 9.06, "volume": 958442.0}, {"date": "2026-06-09", "close": 8.91, "volume": 1061137.0}, {"date": "2026-06-10", "close": 8.77, "volume": 713972.0}, {"date": "2026-06-11", "close": 8.88, "volume": 1031304.0}, {"date": "2026-06-12", "close": 8.86, "volume": 505319.0}, {"date": "2026-06-15", "close": 8.85, "volume": 1014202.0}, {"date": "2026-06-16", "close": 8.69, "volume": 639433.0}, {"date": "2026-06-17", "close": 8.41, "volume": 648490.0}, {"date": "2026-06-18", "close": 8.32, "volume": 1442341.0}, {"date": "2026-06-22", "close": 8.13, "volume": 613611.0}, {"date": "2026-06-23", "close": 8.16, "volume": 561779.0}, {"date": "2026-06-24", "close": 7.98, "volume": 694510.0}, {"date": "2026-06-25", "close": 7.96, "volume": 1070044.0}, {"date": "2026-06-26", "close": 8.33, "volume": 795199.0}, {"date": "2026-06-29", "close": 8.36, "volume": 766972.0}, {"date": "2026-06-30", "close": 8.78, "volume": 540599.0}, {"date": "2026-07-01", "close": 8.96, "volume": 860234.0}, {"date": "2026-07-02", "close": 8.99, "volume": 671411.0}, {"date": "2026-07-06", "close": 9.31, "volume": 879811.0}, {"date": "2026-07-07", "close": 9.1, "volume": 842392.0}, {"date": "2026-07-08", "close": 9.01, "volume": 669806.0}, {"date": "2026-07-09", "close": 9.12, "volume": 391021.0}, {"date": "2026-07-10", "close": 8.8, "volume": 509189.0}, {"date": "2026-07-13", "close": 9.04, "volume": 512998.0}, {"date": "2026-07-14", "close": 9.07, "volume": 797207.0}, {"date": "2026-07-15", "close": 8.94, "volume": 720513.0}, {"date": "2026-07-16", "close": 8.89, "volume": 503926.0}, {"date": "2026-07-17", "close": 8.76, "volume": 337277.0}, {"date": "2026-07-20", "close": 8.7, "volume": 389268.0}, {"date": "2026-07-21", "close": 8.6, "volume": 455621.0}, {"date": "2026-07-22", "close": 8.32, "volume": 357679.0}, {"date": "2026-07-23", "close": 8.19, "volume": 459500.0}, {"date": "2026-07-24", "close": 8.31, "volume": 233953.0}, {"date": "2026-07-27", "close": 8.71, "volume": 437680.0}, {"date": "2026-07-28", "close": 8.92, "volume": 466204.0}, {"date": "2026-07-29", "close": 8.88, "volume": 288755.0}, {"date": "2026-07-30", "close": 8.78, "volume": 365490.0}, {"date": "2026-07-31", "close": 8.94, "volume": 329236.0}, {"date": "2026-08-03", "close": 9.17, "volume": 490928.0}, {"date": "2026-08-04", "close": 9.3, "volume": 709893.0}, {"date": "2026-08-05", "close": 9.13, "volume": 825106.0}, {"date": "2026-08-06", "close": 9.03, "volume": 891775.0}, {"date": "2026-08-07", "close": 9.2, "volume": 534054.0}, {"date": "2026-08-10", "close": 9.33, "volume": 404835.0}, {"date": "2026-08-11", "close": 9.37, "volume": 272609.0}, {"date": "2026-08-12", "close": 9.13, "volume": 300358.0}, {"date": "2026-08-13", "close": 9.36, "volume": 318149.0}, {"date": "2026-08-14", "close": 9.12, "volume": 442267.0}, {"date": "2026-08-17", "close": 8.95, "volume": 299324.0}, {"date": "2026-08-18", "close": 8.97, "volume": 339420.0}, {"date": "2026-08-19", "close": 8.81, "volume": 619942.0}, {"date": "2026-08-20", "close": 8.62, "volume": 609689.0}, {"date": "2026-08-21", "close": 8.6, "volume": 928770.0}, {"date": "2026-08-24", "close": 8.54, "volume": 645035.0}, {"date": "2026-08-25", "close": 8.37, "volume": 378826.0}, {"date": "2026-08-26", "close": 8.49, "volume": 451688.0}, {"date": "2026-08-27", "close": 9.02, "volume": 1260452.0}, {"date": "2026-08-28", "close": 8.8, "volume": 503150.0}, {"date": "2026-08-31", "close": 8.86, "volume": 714477.0}, {"date": "2026-09-01", "close": 8.44, "volume": 508945.0}, {"date": "2026-09-02", "close": 8.42, "volume": 707682.0}, {"date": "2026-09-03", "close": 8.48, "volume": 481012.0}, {"date": "2026-09-04", "close": 8.47, "volume": 482735.0}, {"date": "2026-09-08", "close": 8.23, "volume": 1101796.0}, {"date": "2026-09-09", "close": 8.15, "volume": 1791223.0}, {"date": "2026-09-10", "close": 8.08, "volume": 658105.0}, {"date": "2026-09-11", "close": 8.02, "volume": 682131.0}, {"date": "2026-09-14", "close": 8.33, "volume": 604904.0}, {"date": "2026-09-15", "close": 8.48, "volume": 741437.0}, {"date": "2026-09-16", "close": 8.47, "volume": 652004.0}, {"date": "2026-09-17", "close": 8.62, "volume": 536993.0}, {"date": "2026-09-18", "close": 8.41, "volume": 919395.0}], "refreshing": true}