{"ticker": "PAYO", "overview": {"cik": "1845815", "ticker": "PAYO", "name": "Payoneer Global Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0000950103-26-015392", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0000950103-26-013916", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-08", "title": "FORM DEFA14A", "accession": "0000950103-26-013669", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0000950103-26-013665", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000950103-26-012747", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000950103-26-012746", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000950103-26-012745", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012587", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012586", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012585", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000950103-26-012463", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000950103-26-012440", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000950103-26-012439", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-08-11", "title": "Form DEFM14A", "accession": "0001104659-26-094105", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091988", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-06", "title": "Form DEFA14A", "accession": "0001104659-26-091648", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091646", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-04", "title": "FORM DEFA14A", "accession": "0000950103-26-011896", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-07-31", "title": "Form PREM14A", "accession": "0001104659-26-089247", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000950103-26-010810", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "FORM DEFA14A", "accession": "0000950103-26-010366", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-30", "title": "FORM DEFA14A", "accession": "0000950103-26-009815", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-23", "title": "FORM DEFA14A", "accession": "0000950103-26-009386", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000950103-26-009304", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-074760", "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": "PAYO", "has_prices": true, "as_of": "2026-07-24", "last": 7.12, "prev_close": 7.12, "change": 0.0, "change_pct": 0.0, "session_volume": 1343180.0, "vwap_5": 7.1229966319247415, "vwap_20": 7.108361865985706, "vwap_60": 6.34770753499035, "vwap_250": 5.96467675626117, "high_52w": 7.13, "low_52w": 4.27, "avg_volume_20": 3345117.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-015797", "src": "INSIDERS", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Beatrice Ordonez", "who_key": "Ordonez Beatrice", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 430653.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PAYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845815/000095010326015797/0000950103-26-015797-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25369}, {"id": "0000950103-26-012747", "src": "INSIDERS", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "John Caplan", "who_key": "Caplan John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 294573.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on PAYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932174/000095010326012747/0000950103-26-012747-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0000950103-26-012746", "src": "INSIDERS", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Beatrice Ordonez", "who_key": "Ordonez Beatrice", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23418.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PAYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842088/000095010326012746/0000950103-26-012746-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0000950103-26-012745", "src": "INSIDERS", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Tsafi Goldman", "who_key": "Goldman Tsafi", "role": "Chief Legal & Governance Ofcr.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11712.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PAYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869514/000095010326012745/0000950103-26-012745-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0000950103-26-012587", "src": "INSIDERS", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "John Caplan", "who_key": "Caplan John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 184474.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on PAYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932174/000095010326012587/0000950103-26-012587-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0000950103-26-012586", "src": "INSIDERS", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Beatrice Ordonez", "who_key": "Ordonez Beatrice", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 87848.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PAYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845815/000095010326012586/0000950103-26-012586-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0000950103-26-012585", "src": "INSIDERS", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Tsafi Goldman", "who_key": "Goldman Tsafi", "role": "Chief Legal & Governance Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43920.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PAYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869514/000095010326012585/0000950103-26-012585-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0000950103-26-012463", "src": "INSIDERS", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Tsafi Goldman", "who_key": "Goldman Tsafi", "role": "Chief Legal & Governance Ofcr.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 123220.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PAYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869514/000095010326012463/0000950103-26-012463-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0000950103-26-012440", "src": "INSIDERS", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Tsafi Goldman", "who_key": "Goldman Tsafi", "role": "Chief Legal & Governance Ofcr.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74034.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PAYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869514/000095010326012440/0000950103-26-012440-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0000950103-26-012439", "src": "INSIDERS", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Beatrice Ordonez", "who_key": "Ordonez Beatrice", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 172745.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PAYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845815/000095010326012439/0000950103-26-012439-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001104659-26-074760", "src": "13DG", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Payoneer Global Inc.", "who_key": "Payoneer Global Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Payoneer Global Inc. moves to a 10.2% activist stake in PAYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1845815/0001104659-26-074760-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206809}, {"id": "13DG-0002012383-26-001770", "src": "13DG", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PAYO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001770-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}, {"id": "13DG-0000102909-26-002039", "src": "13DG", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Payoneer Global Inc.", "who_key": "Payoneer Global Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Payoneer Global Inc. adjusts its stake in PAYO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1845815/0000102909-26-002039-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-074760", "src": "13DG", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Payoneer Global Inc.", "who_key": "Payoneer Global Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Payoneer Global Inc. moves to a 10.2% activist stake in PAYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1845815/0001104659-26-074760-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206809}, {"id": "13DG-0002012383-26-001770", "src": "13DG", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PAYO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001770-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}, {"id": "13DG-0000102909-26-002039", "src": "13DG", "ticker": "PAYO", "cik": "1845815", "company": "Payoneer Global Inc.", "company_raw": "Payoneer Global Inc.", "who": "Payoneer Global Inc.", "who_key": "Payoneer Global Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Payoneer Global Inc. adjusts its stake in PAYO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1845815/0000102909-26-002039-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "Payoneer Global Inc. - Common Stock", "new_value": "Payoneer Global Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001845815", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001845815", "applied": 1, "detected_at": "2026-10-26T18:53:19.029240"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0000950103-26-015392", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0000950103-26-013916", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-08", "title": "FORM DEFA14A", "accession": "0000950103-26-013669", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0000950103-26-013665", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000950103-26-012747", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000950103-26-012746", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000950103-26-012745", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012587", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012586", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012585", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000950103-26-012463", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000950103-26-012440", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000950103-26-012439", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-08-11", "title": "Form DEFM14A", "accession": "0001104659-26-094105", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091988", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-06", "title": "Form DEFA14A", "accession": "0001104659-26-091648", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091646", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-04", "title": "FORM DEFA14A", "accession": "0000950103-26-011896", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-07-31", "title": "Form PREM14A", "accession": "0001104659-26-089247", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000950103-26-010810", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "FORM DEFA14A", "accession": "0000950103-26-010366", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-30", "title": "FORM DEFA14A", "accession": "0000950103-26-009815", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-23", "title": "FORM DEFA14A", "accession": "0000950103-26-009386", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000950103-26-009304", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-074760", "price_sensitive": false}], "performance": {"ticker": "PAYO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.58, "volume": 1490550.0}, {"date": "2021-07-28", "close": 9.33, "volume": 3881668.0}, {"date": "2021-07-29", "close": 9.33, "volume": 1027170.0}, {"date": "2021-07-30", "close": 9.44, "volume": 923862.0}, {"date": "2021-08-02", "close": 9.77, "volume": 1195022.0}, {"date": "2021-08-03", "close": 9.58, "volume": 1298834.0}, {"date": "2021-08-04", "close": 9.63, "volume": 1015827.0}, {"date": "2021-08-05", "close": 9.67, "volume": 1099598.0}, {"date": "2021-08-06", "close": 9.62, "volume": 813380.0}, {"date": "2021-08-09", "close": 9.99, "volume": 8658907.0}, {"date": "2021-08-10", "close": 10.16, "volume": 3878955.0}, {"date": "2021-08-11", "close": 10.14, "volume": 3850689.0}, {"date": "2021-08-12", "close": 9.85, "volume": 4627986.0}, {"date": "2021-08-13", "close": 9.66, "volume": 2335822.0}, {"date": "2021-08-16", "close": 9.48, "volume": 1952084.0}, {"date": "2021-08-17", "close": 9.04, "volume": 3657596.0}, {"date": "2021-08-18", "close": 9.29, "volume": 2089634.0}, {"date": "2021-08-19", "close": 9.37, "volume": 1355874.0}, {"date": "2021-08-20", "close": 9.49, "volume": 1805806.0}, {"date": "2021-08-23", "close": 9.95, "volume": 2172209.0}, {"date": "2021-08-24", "close": 10.14, "volume": 3753285.0}, {"date": "2021-08-25", "close": 9.95, "volume": 2210351.0}, {"date": "2021-08-26", "close": 10.04, "volume": 2752544.0}, {"date": "2021-08-27", "close": 10.1, "volume": 2141689.0}, {"date": "2021-08-30", "close": 9.86, "volume": 1551800.0}, {"date": "2021-08-31", "close": 10.27, "volume": 1283252.0}, {"date": "2021-09-01", "close": 10.28, "volume": 2103930.0}, {"date": "2021-09-02", "close": 10.39, "volume": 3828088.0}, {"date": "2021-09-03", "close": 10.75, "volume": 3069843.0}, {"date": "2021-09-07", "close": 9.58, "volume": 4137869.0}, {"date": "2021-09-08", "close": 9.87, "volume": 2101458.0}, {"date": "2021-09-09", "close": 9.99, "volume": 2192181.0}, {"date": "2021-09-10", "close": 9.79, "volume": 1386778.0}, {"date": "2021-09-13", "close": 9.57, "volume": 1458372.0}, {"date": "2021-09-14", "close": 9.44, "volume": 1879647.0}, {"date": "2021-09-15", "close": 10.0, "volume": 3227115.0}, {"date": "2021-09-16", "close": 9.77, "volume": 2532100.0}, {"date": "2021-09-17", "close": 9.87, "volume": 14266190.0}, {"date": "2021-09-20", "close": 8.91, "volume": 3092972.0}, {"date": "2021-09-21", "close": 9.21, "volume": 3618710.0}, {"date": "2021-09-22", "close": 9.39, "volume": 1093966.0}, {"date": "2021-09-23", "close": 9.61, "volume": 730272.0}, {"date": "2021-09-24", "close": 9.6, "volume": 628122.0}, {"date": "2021-09-27", "close": 9.38, "volume": 778075.0}, {"date": "2021-09-28", "close": 9.1, "volume": 1843691.0}, {"date": "2021-09-29", "close": 8.44, "volume": 2179078.0}, {"date": "2021-09-30", "close": 8.55, "volume": 1533891.0}, {"date": "2021-10-01", "close": 8.72, "volume": 1013700.0}, {"date": "2021-10-04", "close": 8.51, "volume": 1078631.0}, {"date": "2021-10-05", "close": 8.45, "volume": 1123782.0}, {"date": "2021-10-06", "close": 8.19, "volume": 818605.0}, {"date": "2021-10-07", "close": 8.4, "volume": 1616490.0}, {"date": "2021-10-08", "close": 8.25, "volume": 1038012.0}, {"date": "2021-10-11", "close": 8.15, "volume": 442553.0}, {"date": "2021-10-12", "close": 8.18, "volume": 1176227.0}, {"date": "2021-10-13", "close": 8.46, "volume": 1017220.0}, {"date": "2021-10-14", "close": 8.51, "volume": 1039018.0}, {"date": "2021-10-15", "close": 8.44, "volume": 583669.0}, {"date": "2021-10-18", "close": 8.5, "volume": 861943.0}, {"date": "2021-10-19", "close": 8.43, "volume": 686350.0}, {"date": "2021-10-20", "close": 8.24, "volume": 1080086.0}, {"date": "2021-10-21", "close": 8.14, "volume": 1375974.0}, {"date": "2021-10-22", "close": 8.05, "volume": 1419895.0}, {"date": "2021-10-25", "close": 8.12, "volume": 2378778.0}, {"date": "2021-10-26", "close": 7.93, "volume": 1192298.0}, {"date": "2021-10-27", "close": 7.69, "volume": 1934149.0}, {"date": "2021-10-28", "close": 7.66, "volume": 1678489.0}, {"date": "2021-10-29", "close": 7.55, "volume": 1937289.0}, {"date": "2021-11-01", "close": 8.1, "volume": 2174061.0}, {"date": "2021-11-02", "close": 7.85, "volume": 1172628.0}, {"date": "2021-11-03", "close": 7.71, "volume": 1083192.0}, {"date": "2021-11-04", "close": 7.79, "volume": 1529251.0}, {"date": "2021-11-05", "close": 7.6, "volume": 975395.0}, {"date": "2021-11-08", "close": 7.74, "volume": 1420124.0}, {"date": "2021-11-09", "close": 7.54, "volume": 1455979.0}, {"date": "2021-11-10", "close": 7.49, "volume": 1913883.0}, {"date": "2021-11-11", "close": 8.62, "volume": 4316119.0}, {"date": "2021-11-12", "close": 8.8, "volume": 2361933.0}, {"date": "2021-11-15", "close": 9.15, "volume": 2011758.0}, {"date": "2021-11-16", "close": 9.27, "volume": 2063902.0}, {"date": "2021-11-17", "close": 8.92, "volume": 1898385.0}, {"date": "2021-11-18", "close": 8.56, "volume": 1495077.0}, {"date": "2021-11-19", "close": 8.6, "volume": 1313471.0}, {"date": "2021-11-22", "close": 8.14, "volume": 1974720.0}, {"date": "2021-11-23", "close": 7.74, "volume": 1515458.0}, {"date": "2021-11-24", "close": 7.89, "volume": 2540906.0}, {"date": "2021-11-26", "close": 7.81, "volume": 755995.0}, {"date": "2021-11-29", "close": 7.9, "volume": 1712523.0}, {"date": "2021-11-30", "close": 7.75, "volume": 7523053.0}, {"date": "2021-12-01", "close": 7.47, "volume": 3062345.0}, {"date": "2021-12-02", "close": 7.48, "volume": 2465149.0}, {"date": "2021-12-03", "close": 6.92, "volume": 3419748.0}, {"date": "2021-12-06", "close": 6.61, "volume": 3752820.0}, {"date": "2021-12-07", "close": 6.86, "volume": 2418477.0}, {"date": "2021-12-08", "close": 7.06, "volume": 2352191.0}, {"date": "2021-12-09", "close": 6.75, "volume": 1026725.0}, {"date": "2021-12-10", "close": 6.54, "volume": 1634245.0}, {"date": "2021-12-13", "close": 6.41, "volume": 2067253.0}, {"date": "2021-12-14", "close": 6.18, "volume": 1991960.0}, {"date": "2021-12-15", "close": 6.3, "volume": 2910827.0}, {"date": "2021-12-16", "close": 6.26, "volume": 2584720.0}, {"date": "2021-12-17", "close": 6.55, "volume": 3435716.0}, {"date": "2021-12-20", "close": 6.13, "volume": 2433864.0}, {"date": "2021-12-21", "close": 6.43, "volume": 1934770.0}, {"date": "2021-12-22", "close": 6.46, "volume": 2467160.0}, {"date": "2021-12-23", "close": 6.89, "volume": 1344344.0}, {"date": "2021-12-27", "close": 6.98, "volume": 1834946.0}, {"date": "2021-12-28", "close": 6.82, "volume": 1043579.0}, {"date": "2021-12-29", "close": 6.81, "volume": 1366735.0}, {"date": "2021-12-30", "close": 7.12, "volume": 1784582.0}, {"date": "2021-12-31", "close": 7.35, "volume": 2767657.0}, {"date": "2022-01-03", "close": 7.24, "volume": 1231510.0}, {"date": "2022-01-04", "close": 7.11, "volume": 1079583.0}, {"date": "2022-01-05", "close": 6.78, "volume": 1398014.0}, {"date": "2022-01-06", "close": 6.73, "volume": 1384207.0}, {"date": "2022-01-07", "close": 6.64, "volume": 1197480.0}, {"date": "2022-01-10", "close": 6.51, "volume": 2334595.0}, {"date": "2022-01-11", "close": 6.83, "volume": 1205283.0}, {"date": "2022-01-12", "close": 6.75, "volume": 1148690.0}, {"date": "2022-01-13", "close": 6.42, "volume": 901656.0}, {"date": "2022-01-14", "close": 6.25, "volume": 1189982.0}, {"date": "2022-01-18", "close": 5.88, "volume": 2437430.0}, {"date": "2022-01-19", "close": 5.58, "volume": 2879396.0}, {"date": "2022-01-20", "close": 5.37, "volume": 3305800.0}, {"date": "2022-01-21", "close": 5.25, "volume": 2584762.0}, {"date": "2022-01-24", "close": 5.25, "volume": 3246055.0}, {"date": "2022-01-25", "close": 4.97, "volume": 3343083.0}, {"date": "2022-01-26", "close": 4.84, "volume": 3119922.0}, {"date": "2022-01-27", "close": 4.52, "volume": 4400165.0}, {"date": "2022-01-28", "close": 4.65, "volume": 6005946.0}, {"date": "2022-01-31", "close": 5.22, "volume": 3207858.0}, {"date": "2022-02-01", "close": 5.4, "volume": 3112760.0}, {"date": "2022-02-02", "close": 5.23, "volume": 2543027.0}, {"date": "2022-02-03", "close": 4.88, "volume": 2198549.0}, {"date": "2022-02-04", "close": 5.0, "volume": 1667306.0}, {"date": "2022-02-07", "close": 5.05, "volume": 1104013.0}, {"date": "2022-02-08", "close": 5.05, "volume": 1023054.0}, {"date": "2022-02-09", "close": 5.11, "volume": 2478109.0}, {"date": "2022-02-10", "close": 5.26, "volume": 4673753.0}, {"date": "2022-02-11", "close": 4.95, "volume": 2617781.0}, {"date": "2022-02-14", "close": 4.8, "volume": 5948632.0}, {"date": "2022-02-15", "close": 5.09, "volume": 3037360.0}, {"date": "2022-02-16", "close": 4.87, "volume": 1531354.0}, {"date": "2022-02-17", "close": 4.52, "volume": 1606503.0}, {"date": "2022-02-18", "close": 4.34, "volume": 4984340.0}, {"date": "2022-02-22", "close": 4.42, "volume": 2185853.0}, {"date": "2022-02-23", "close": 4.32, "volume": 1680821.0}, {"date": "2022-02-24", "close": 4.83, "volume": 2847091.0}, {"date": "2022-02-25", "close": 4.8, "volume": 2086224.0}, {"date": "2022-02-28", "close": 4.82, "volume": 3284116.0}, {"date": "2022-03-01", "close": 4.56, "volume": 2809381.0}, {"date": "2022-03-02", "close": 4.52, "volume": 2170059.0}, {"date": "2022-03-03", "close": 4.24, "volume": 4438180.0}, {"date": "2022-03-04", "close": 3.94, "volume": 9130762.0}, {"date": "2022-03-07", "close": 4.39, "volume": 8078130.0}, {"date": "2022-03-08", "close": 4.24, "volume": 4767833.0}, {"date": "2022-03-09", "close": 4.34, "volume": 5014894.0}, {"date": "2022-03-10", "close": 4.34, "volume": 3904722.0}, {"date": "2022-03-11", "close": 4.19, "volume": 3815038.0}, {"date": "2022-03-14", "close": 3.94, "volume": 5318838.0}, {"date": "2022-03-15", "close": 4.2, "volume": 3837239.0}, {"date": "2022-03-16", "close": 4.51, "volume": 12411130.0}, {"date": "2022-03-17", "close": 4.48, "volume": 7121342.0}, {"date": "2022-03-18", "close": 4.7, "volume": 10747090.0}, {"date": "2022-03-21", "close": 4.63, "volume": 6642124.0}, {"date": "2022-03-22", "close": 4.72, "volume": 7014779.0}, {"date": "2022-03-23", "close": 4.61, "volume": 1644427.0}, {"date": "2022-03-24", "close": 4.55, "volume": 1391914.0}, {"date": "2022-03-25", "close": 4.44, "volume": 2146739.0}, {"date": "2022-03-28", "close": 4.54, "volume": 1572107.0}, {"date": "2022-03-29", "close": 4.76, "volume": 1531239.0}, {"date": "2022-03-30", "close": 4.69, "volume": 1887272.0}, {"date": "2022-03-31", "close": 4.46, "volume": 1756027.0}, {"date": "2022-04-01", "close": 4.5, "volume": 2044384.0}, {"date": "2022-04-04", "close": 4.8, "volume": 2973994.0}, {"date": "2022-04-05", "close": 4.72, "volume": 2088447.0}, {"date": "2022-04-06", "close": 4.5, "volume": 1567719.0}, {"date": "2022-04-07", "close": 4.47, "volume": 1867776.0}, {"date": "2022-04-08", "close": 4.34, "volume": 1768161.0}, {"date": "2022-04-11", "close": 4.42, "volume": 1551576.0}, {"date": "2022-04-12", "close": 4.47, "volume": 1793343.0}, {"date": "2022-04-13", "close": 4.67, "volume": 2099927.0}, {"date": "2022-04-14", "close": 4.62, "volume": 1920762.0}, {"date": "2022-04-18", "close": 4.39, "volume": 1580687.0}, {"date": "2022-04-19", "close": 4.66, "volume": 1871248.0}, {"date": "2022-04-20", "close": 4.37, "volume": 1927830.0}, {"date": "2022-04-21", "close": 4.2, "volume": 1921017.0}, {"date": "2022-04-22", "close": 4.12, "volume": 1691184.0}, {"date": "2022-04-25", "close": 4.36, "volume": 1602102.0}, {"date": "2022-04-26", "close": 4.16, "volume": 1701174.0}, {"date": "2022-04-27", "close": 4.18, "volume": 1620680.0}, {"date": "2022-04-28", "close": 4.4, "volume": 2630134.0}, {"date": "2022-04-29", "close": 4.18, "volume": 2709363.0}, {"date": "2022-05-02", "close": 4.47, "volume": 2579955.0}, {"date": "2022-05-03", "close": 4.49, "volume": 2124538.0}, {"date": "2022-05-04", "close": 4.65, "volume": 1954419.0}, {"date": "2022-05-05", "close": 4.38, "volume": 1442086.0}, {"date": "2022-05-06", "close": 4.2, "volume": 2633956.0}, {"date": "2022-05-09", "close": 3.95, "volume": 2952594.0}, {"date": "2022-05-10", "close": 3.62, "volume": 4709149.0}, {"date": "2022-05-11", "close": 3.45, "volume": 2763486.0}, {"date": "2022-05-12", "close": 3.6, "volume": 3498190.0}, {"date": "2022-05-13", "close": 4.73, "volume": 12005790.0}, {"date": "2022-05-16", "close": 4.61, "volume": 4883346.0}, {"date": "2022-05-17", "close": 4.74, "volume": 5958707.0}, {"date": "2022-05-18", "close": 4.63, "volume": 3715121.0}, {"date": "2022-05-19", "close": 4.8, "volume": 4880081.0}, {"date": "2022-05-20", "close": 4.71, "volume": 2427819.0}, {"date": "2022-05-23", "close": 4.97, "volume": 1914307.0}, {"date": "2022-05-24", "close": 4.63, "volume": 2209247.0}, {"date": "2022-05-25", "close": 4.79, "volume": 1610698.0}, {"date": "2022-05-26", "close": 4.92, "volume": 2954575.0}, {"date": "2022-05-27", "close": 5.1, "volume": 3025518.0}, {"date": "2022-05-31", "close": 5.01, "volume": 3936230.0}, {"date": "2022-06-01", "close": 5.14, "volume": 3915437.0}, {"date": "2022-06-02", "close": 5.36, "volume": 4775335.0}, {"date": "2022-06-03", "close": 5.22, "volume": 3202480.0}, {"date": "2022-06-06", "close": 5.22, "volume": 4648991.0}, {"date": "2022-06-07", "close": 5.05, "volume": 4835449.0}, {"date": "2022-06-08", "close": 5.11, "volume": 2214555.0}, {"date": "2022-06-09", "close": 4.67, "volume": 2567046.0}, {"date": "2022-06-10", "close": 4.44, "volume": 2509144.0}, {"date": "2022-06-13", "close": 4.02, "volume": 3070118.0}, {"date": "2022-06-14", "close": 4.0, "volume": 3829889.0}, {"date": "2022-06-15", "close": 4.13, "volume": 5286717.0}, {"date": "2022-06-16", "close": 3.78, "volume": 4124077.0}, {"date": "2022-06-17", "close": 4.17, "volume": 5139333.0}, {"date": "2022-06-21", "close": 4.23, "volume": 4386504.0}, {"date": "2022-06-22", "close": 4.25, "volume": 3963610.0}, {"date": "2022-06-23", "close": 4.34, "volume": 3250073.0}, {"date": "2022-06-24", "close": 4.19, "volume": 27177450.0}, {"date": "2022-06-27", "close": 4.11, "volume": 2890793.0}, {"date": "2022-06-28", "close": 4.01, "volume": 3047485.0}, {"date": "2022-06-29", "close": 4.04, "volume": 3222639.0}, {"date": "2022-06-30", "close": 3.92, "volume": 2791132.0}, {"date": "2022-07-01", "close": 3.98, "volume": 1143787.0}, {"date": "2022-07-05", "close": 4.39, "volume": 2141376.0}, {"date": "2022-07-06", "close": 4.44, "volume": 2176773.0}, {"date": "2022-07-07", "close": 4.61, "volume": 3447338.0}, {"date": "2022-07-08", "close": 4.68, "volume": 2112177.0}, {"date": "2022-07-11", "close": 4.48, "volume": 1892703.0}, {"date": "2022-07-12", "close": 4.5, "volume": 1988939.0}, {"date": "2022-07-13", "close": 4.47, "volume": 2485761.0}, {"date": "2022-07-14", "close": 4.91, "volume": 6103530.0}, {"date": "2022-07-15", "close": 5.54, "volume": 4847335.0}, {"date": "2022-07-18", "close": 5.31, "volume": 3309746.0}, {"date": "2022-07-19", "close": 5.46, "volume": 4191786.0}, {"date": "2022-07-20", "close": 5.58, "volume": 3667401.0}, {"date": "2022-07-21", "close": 5.51, "volume": 2381234.0}, {"date": "2022-07-22", "close": 5.53, "volume": 2801660.0}, {"date": "2022-07-25", "close": 5.4, "volume": 2538387.0}, {"date": "2022-07-26", "close": 5.3, "volume": 1785358.0}, {"date": "2022-07-27", "close": 5.33, "volume": 2516478.0}, {"date": "2022-07-28", "close": 5.39, "volume": 1343363.0}, {"date": "2022-07-29", "close": 5.34, "volume": 2067880.0}, {"date": "2022-08-01", "close": 5.24, "volume": 3310050.0}, {"date": "2022-08-02", "close": 5.35, "volume": 4901785.0}, {"date": "2022-08-03", "close": 5.54, "volume": 4776102.0}, {"date": "2022-08-04", "close": 5.65, "volume": 1965739.0}, {"date": "2022-08-05", "close": 5.58, "volume": 2287280.0}, {"date": "2022-08-08", "close": 5.62, "volume": 2099873.0}, {"date": "2022-08-09", "close": 5.48, "volume": 1391835.0}, {"date": "2022-08-10", "close": 5.65, "volume": 3253553.0}, {"date": "2022-08-11", "close": 5.68, "volume": 3271683.0}, {"date": "2022-08-12", "close": 6.7, "volume": 21197480.0}, {"date": "2022-08-15", "close": 6.88, "volume": 5501639.0}, {"date": "2022-08-16", "close": 6.8, "volume": 6958999.0}, {"date": "2022-08-17", "close": 6.76, "volume": 3971331.0}, {"date": "2022-08-18", "close": 6.68, "volume": 3065128.0}, {"date": "2022-08-19", "close": 6.35, "volume": 2477024.0}, {"date": "2022-08-22", "close": 6.24, "volume": 2739344.0}, {"date": "2022-08-23", "close": 6.27, "volume": 2374873.0}, {"date": "2022-08-24", "close": 6.54, "volume": 2190549.0}, {"date": "2022-08-25", "close": 6.81, "volume": 2895217.0}, {"date": "2022-08-26", "close": 6.37, "volume": 2091023.0}, {"date": "2022-08-29", "close": 6.35, "volume": 2661288.0}, {"date": "2022-08-30", "close": 6.52, "volume": 1803753.0}, {"date": "2022-08-31", "close": 6.62, "volume": 4258609.0}, {"date": "2022-09-01", "close": 6.68, "volume": 3006037.0}, {"date": "2022-09-02", "close": 6.72, "volume": 6677763.0}, {"date": "2022-09-06", "close": 6.29, "volume": 3124991.0}, {"date": "2022-09-07", "close": 6.55, "volume": 3242657.0}, {"date": "2022-09-08", "close": 6.52, "volume": 3597077.0}, {"date": "2022-09-09", "close": 6.67, "volume": 3950378.0}, {"date": "2022-09-12", "close": 6.93, "volume": 4790248.0}, {"date": "2022-09-13", "close": 6.25, "volume": 6651559.0}, {"date": "2022-09-14", "close": 6.35, "volume": 2717850.0}, {"date": "2022-09-15", "close": 6.18, "volume": 3745061.0}, {"date": "2022-09-16", "close": 6.11, "volume": 3341246.0}, {"date": "2022-09-19", "close": 6.06, "volume": 2775111.0}, {"date": "2022-09-20", "close": 5.99, "volume": 1249653.0}, {"date": "2022-09-21", "close": 5.94, "volume": 1810700.0}, {"date": "2022-09-22", "close": 5.84, "volume": 1728868.0}, {"date": "2022-09-23", "close": 5.74, "volume": 1600933.0}, {"date": "2022-09-26", "close": 5.59, "volume": 1457478.0}, {"date": "2022-09-27", "close": 5.65, "volume": 1556980.0}, {"date": "2022-09-28", "close": 6.01, "volume": 2173739.0}, {"date": "2022-09-29", "close": 5.88, "volume": 1780569.0}, {"date": "2022-09-30", "close": 6.05, "volume": 4302672.0}, {"date": "2022-10-03", "close": 6.33, "volume": 2491922.0}, {"date": "2022-10-04", "close": 6.77, "volume": 3564400.0}, {"date": "2022-10-05", "close": 6.85, "volume": 7463413.0}, {"date": "2022-10-06", "close": 7.06, "volume": 5020120.0}, {"date": "2022-10-07", "close": 7.19, "volume": 22336910.0}, {"date": "2022-10-10", "close": 7.46, "volume": 14182590.0}, {"date": "2022-10-11", "close": 7.37, "volume": 52644620.0}, {"date": "2022-10-12", "close": 7.36, "volume": 6593353.0}, {"date": "2022-10-13", "close": 7.63, "volume": 4165843.0}, {"date": "2022-10-14", "close": 7.47, "volume": 5342903.0}, {"date": "2022-10-17", "close": 7.41, "volume": 5704922.0}, {"date": "2022-10-18", "close": 7.41, "volume": 6042436.0}, {"date": "2022-10-19", "close": 7.22, "volume": 4442252.0}, {"date": "2022-10-20", "close": 7.47, "volume": 3250358.0}, {"date": "2022-10-21", "close": 7.31, "volume": 3457084.0}, {"date": "2022-10-24", "close": 7.26, "volume": 2973853.0}, {"date": "2022-10-25", "close": 7.86, "volume": 3785941.0}, {"date": "2022-10-26", "close": 7.59, "volume": 2150982.0}, {"date": "2022-10-27", "close": 7.62, "volume": 1693921.0}, {"date": "2022-10-28", "close": 7.7, "volume": 2750629.0}, {"date": "2022-10-31", "close": 7.75, "volume": 3567894.0}, {"date": "2022-11-01", "close": 7.8, "volume": 2653822.0}, {"date": "2022-11-02", "close": 7.26, "volume": 3140791.0}, {"date": "2022-11-03", "close": 7.11, "volume": 4082864.0}, {"date": "2022-11-04", "close": 6.79, "volume": 3399554.0}, {"date": "2022-11-07", "close": 6.82, "volume": 1978726.0}, {"date": "2022-11-08", "close": 6.61, "volume": 2757150.0}, {"date": "2022-11-09", "close": 6.81, "volume": 5193026.0}, {"date": "2022-11-10", "close": 5.76, "volume": 8639622.0}, {"date": "2022-11-11", "close": 6.3, "volume": 6342713.0}, {"date": "2022-11-14", "close": 6.67, "volume": 5656631.0}, {"date": "2022-11-15", "close": 6.64, "volume": 3447115.0}, {"date": "2022-11-16", "close": 5.85, "volume": 7208344.0}, {"date": "2022-11-17", "close": 5.48, "volume": 5400100.0}, {"date": "2022-11-18", "close": 5.52, "volume": 4026795.0}, {"date": "2022-11-21", "close": 5.33, "volume": 2735548.0}, {"date": "2022-11-22", "close": 5.44, "volume": 2663449.0}, {"date": "2022-11-23", "close": 5.57, "volume": 1903133.0}, {"date": "2022-11-25", "close": 5.52, "volume": 884174.0}, {"date": "2022-11-28", "close": 5.37, "volume": 2439379.0}, {"date": "2022-11-29", "close": 5.45, "volume": 2240627.0}, {"date": "2022-11-30", "close": 5.4, "volume": 3042285.0}, {"date": "2022-12-01", "close": 5.4, "volume": 3496070.0}, {"date": "2022-12-02", "close": 5.38, "volume": 2086792.0}, {"date": "2022-12-05", "close": 5.31, "volume": 2108686.0}, {"date": "2022-12-06", "close": 5.27, "volume": 2042497.0}, {"date": "2022-12-07", "close": 5.3, "volume": 2733350.0}, {"date": "2022-12-08", "close": 5.37, "volume": 1818134.0}, {"date": "2022-12-09", "close": 5.52, "volume": 1991449.0}, {"date": "2022-12-12", "close": 5.7, "volume": 4046133.0}, {"date": "2022-12-13", "close": 5.5, "volume": 2816625.0}, {"date": "2022-12-14", "close": 5.27, "volume": 4524097.0}, {"date": "2022-12-15", "close": 5.09, "volume": 4084371.0}, {"date": "2022-12-16", "close": 5.26, "volume": 7154194.0}, {"date": "2022-12-19", "close": 5.08, "volume": 2833733.0}, {"date": "2022-12-20", "close": 5.21, "volume": 2652498.0}, {"date": "2022-12-21", "close": 5.34, "volume": 1937799.0}, {"date": "2022-12-22", "close": 5.21, "volume": 2628137.0}, {"date": "2022-12-23", "close": 5.08, "volume": 3781829.0}, {"date": "2022-12-27", "close": 5.27, "volume": 3170078.0}, {"date": "2022-12-28", "close": 5.24, "volume": 2546013.0}, {"date": "2022-12-29", "close": 5.44, "volume": 2028376.0}, {"date": "2022-12-30", "close": 5.47, "volume": 1657645.0}, {"date": "2023-01-03", "close": 5.43, "volume": 2088968.0}, {"date": "2023-01-04", "close": 5.42, "volume": 1652131.0}, {"date": "2023-01-05", "close": 5.26, "volume": 1312840.0}, {"date": "2023-01-06", "close": 5.15, "volume": 2453870.0}, {"date": "2023-01-09", "close": 5.35, "volume": 2463115.0}, {"date": "2023-01-10", "close": 5.36, "volume": 1918734.0}, {"date": "2023-01-11", "close": 5.46, "volume": 1678754.0}, {"date": "2023-01-12", "close": 5.81, "volume": 3557360.0}, {"date": "2023-01-13", "close": 5.78, "volume": 1856050.0}, {"date": "2023-01-17", "close": 5.88, "volume": 1587672.0}, {"date": "2023-01-18", "close": 5.84, "volume": 3446926.0}, {"date": "2023-01-19", "close": 5.83, "volume": 3669902.0}, {"date": "2023-01-20", "close": 5.87, "volume": 2640336.0}, {"date": "2023-01-23", "close": 5.96, "volume": 2280228.0}, {"date": "2023-01-24", "close": 5.85, "volume": 2116041.0}, {"date": "2023-01-25", "close": 5.81, "volume": 2570469.0}, {"date": "2023-01-26", "close": 5.88, "volume": 2266959.0}, {"date": "2023-01-27", "close": 5.92, "volume": 1546606.0}, {"date": "2023-01-30", "close": 5.8, "volume": 1255336.0}, {"date": "2023-01-31", "close": 5.96, "volume": 2279353.0}, {"date": "2023-02-01", "close": 6.12, "volume": 2362568.0}, {"date": "2023-02-02", "close": 6.21, "volume": 3059783.0}, {"date": "2023-02-03", "close": 6.07, "volume": 2380293.0}, {"date": "2023-02-06", "close": 5.99, "volume": 1380086.0}, {"date": "2023-02-07", "close": 6.06, "volume": 1387648.0}, {"date": "2023-02-08", "close": 5.85, "volume": 2152342.0}, {"date": "2023-02-09", "close": 5.59, "volume": 2072707.0}, {"date": "2023-02-10", "close": 5.59, "volume": 1880464.0}, {"date": "2023-02-13", "close": 5.67, "volume": 1722288.0}, {"date": "2023-02-14", "close": 5.59, "volume": 1859824.0}, {"date": "2023-02-15", "close": 5.9, "volume": 2171485.0}, {"date": "2023-02-16", "close": 5.63, "volume": 1647496.0}, {"date": "2023-02-17", "close": 5.67, "volume": 1607707.0}, {"date": "2023-02-21", "close": 5.68, "volume": 1563021.0}, {"date": "2023-02-22", "close": 5.61, "volume": 2095064.0}, {"date": "2023-02-23", "close": 5.75, "volume": 1470796.0}, {"date": "2023-02-24", "close": 5.65, "volume": 2710954.0}, {"date": "2023-02-27", "close": 5.75, "volume": 2923939.0}, {"date": "2023-02-28", "close": 5.8, "volume": 3569659.0}, {"date": "2023-03-01", "close": 6.6, "volume": 8234956.0}, {"date": "2023-03-02", "close": 6.85, "volume": 4569870.0}, {"date": "2023-03-03", "close": 6.84, "volume": 5252411.0}, {"date": "2023-03-06", "close": 6.79, "volume": 3738006.0}, {"date": "2023-03-07", "close": 6.81, "volume": 2143463.0}, {"date": "2023-03-08", "close": 6.85, "volume": 9235262.0}, {"date": "2023-03-09", "close": 6.75, "volume": 2526365.0}, {"date": "2023-03-10", "close": 6.18, "volume": 6357251.0}, {"date": "2023-03-13", "close": 5.84, "volume": 5173001.0}, {"date": "2023-03-14", "close": 6.19, "volume": 3624679.0}, {"date": "2023-03-15", "close": 6.15, "volume": 3192480.0}, {"date": "2023-03-16", "close": 6.13, "volume": 5253001.0}, {"date": "2023-03-17", "close": 6.04, "volume": 8454104.0}, {"date": "2023-03-20", "close": 6.03, "volume": 2702809.0}, {"date": "2023-03-21", "close": 6.33, "volume": 4018906.0}, {"date": "2023-03-22", "close": 6.09, "volume": 2406582.0}, {"date": "2023-03-23", "close": 6.17, "volume": 2246974.0}, {"date": "2023-03-24", "close": 6.05, "volume": 1821381.0}, {"date": "2023-03-27", "close": 6.06, "volume": 1313508.0}, {"date": "2023-03-28", "close": 5.9, "volume": 3722759.0}, {"date": "2023-03-29", "close": 5.96, "volume": 5406838.0}, {"date": "2023-03-30", "close": 6.17, "volume": 6169676.0}, {"date": "2023-03-31", "close": 6.28, "volume": 3423695.0}, {"date": "2023-04-03", "close": 6.07, "volume": 2974060.0}, {"date": "2023-04-04", "close": 5.93, "volume": 1913192.0}, {"date": "2023-04-05", "close": 5.76, "volume": 1688946.0}, {"date": "2023-04-06", "close": 5.93, "volume": 1443295.0}, {"date": "2023-04-10", "close": 5.98, "volume": 2650438.0}, {"date": "2023-04-11", "close": 5.91, "volume": 1718637.0}, {"date": "2023-04-12", "close": 5.7, "volume": 2649925.0}, {"date": "2023-04-13", "close": 5.85, "volume": 1779927.0}, {"date": "2023-04-14", "close": 5.62, "volume": 2274171.0}, {"date": "2023-04-17", "close": 5.67, "volume": 3028399.0}, {"date": "2023-04-18", "close": 5.78, "volume": 1874874.0}, {"date": "2023-04-19", "close": 5.75, "volume": 2871446.0}, {"date": "2023-04-20", "close": 5.71, "volume": 2800583.0}, {"date": "2023-04-21", "close": 5.66, "volume": 1945372.0}, {"date": "2023-04-24", "close": 5.62, "volume": 2068842.0}, {"date": "2023-04-25", "close": 5.21, "volume": 2793886.0}, {"date": "2023-04-26", "close": 5.4, "volume": 2275696.0}, {"date": "2023-04-27", "close": 5.49, "volume": 1912470.0}, {"date": "2023-04-28", "close": 5.46, "volume": 1648803.0}, {"date": "2023-05-01", "close": 5.37, "volume": 1223374.0}, {"date": "2023-05-02", "close": 5.25, "volume": 1501040.0}, {"date": "2023-05-03", "close": 5.39, "volume": 3294765.0}, {"date": "2023-05-04", "close": 5.35, "volume": 1764814.0}, {"date": "2023-05-05", "close": 5.56, "volume": 2168116.0}, {"date": "2023-05-08", "close": 5.56, "volume": 2360417.0}, {"date": "2023-05-09", "close": 5.06, "volume": 14725100.0}, {"date": "2023-05-10", "close": 4.73, "volume": 9302403.0}, {"date": "2023-05-11", "close": 4.86, "volume": 4959533.0}, {"date": "2023-05-12", "close": 4.61, "volume": 4014653.0}, {"date": "2023-05-15", "close": 4.59, "volume": 2672024.0}, {"date": "2023-05-16", "close": 4.44, "volume": 2796616.0}, {"date": "2023-05-17", "close": 4.47, "volume": 3144315.0}, {"date": "2023-05-18", "close": 4.4, "volume": 4484057.0}, {"date": "2023-05-19", "close": 4.45, "volume": 3450467.0}, {"date": "2023-05-22", "close": 4.6, "volume": 3050009.0}, {"date": "2023-05-23", "close": 4.5, "volume": 3137880.0}, {"date": "2023-05-24", "close": 4.32, "volume": 5532832.0}, {"date": "2023-05-25", "close": 4.19, "volume": 2453677.0}, {"date": "2023-05-26", "close": 4.19, "volume": 2367353.0}, {"date": "2023-05-30", "close": 4.14, "volume": 2745195.0}, {"date": "2023-05-31", "close": 4.15, "volume": 8375217.0}, {"date": "2023-06-01", "close": 4.34, "volume": 5059908.0}, {"date": "2023-06-02", "close": 4.48, "volume": 2112005.0}, {"date": "2023-06-05", "close": 4.45, "volume": 1585601.0}, {"date": "2023-06-06", "close": 4.61, "volume": 7666678.0}, {"date": "2023-06-07", "close": 4.55, "volume": 3804255.0}, {"date": "2023-06-08", "close": 4.47, "volume": 3557997.0}, {"date": "2023-06-09", "close": 4.5, "volume": 8029875.0}, {"date": "2023-06-12", "close": 4.55, "volume": 4795669.0}, {"date": "2023-06-13", "close": 4.64, "volume": 6789376.0}, {"date": "2023-06-14", "close": 4.52, "volume": 3957684.0}, {"date": "2023-06-15", "close": 4.6, "volume": 4627520.0}, {"date": "2023-06-16", "close": 4.63, "volume": 8998965.0}, {"date": "2023-06-20", "close": 4.87, "volume": 3067221.0}, {"date": "2023-06-21", "close": 4.78, "volume": 4307458.0}, {"date": "2023-06-22", "close": 4.79, "volume": 4021157.0}, {"date": "2023-06-23", "close": 4.71, "volume": 11340010.0}, {"date": "2023-06-26", "close": 4.68, "volume": 2115791.0}, {"date": "2023-06-27", "close": 4.78, "volume": 2671983.0}, {"date": "2023-06-28", "close": 4.8, "volume": 2570361.0}, {"date": "2023-06-29", "close": 4.85, "volume": 3236962.0}, {"date": "2023-06-30", "close": 4.81, "volume": 1923312.0}, {"date": "2023-07-03", "close": 4.87, "volume": 1103775.0}, {"date": "2023-07-05", "close": 4.75, "volume": 2007114.0}, {"date": "2023-07-06", "close": 4.6, "volume": 1870229.0}, {"date": "2023-07-07", "close": 4.61, "volume": 1670795.0}, {"date": "2023-07-10", "close": 4.83, "volume": 3696052.0}, {"date": "2023-07-11", "close": 4.99, "volume": 2523210.0}, {"date": "2023-07-12", "close": 4.96, "volume": 5833766.0}, {"date": "2023-07-13", "close": 5.14, "volume": 3083047.0}, {"date": "2023-07-14", "close": 5.02, "volume": 1420400.0}, {"date": "2023-07-17", "close": 5.18, "volume": 1657847.0}, {"date": "2023-07-18", "close": 5.23, "volume": 1839524.0}, {"date": "2023-07-19", "close": 5.26, "volume": 1981730.0}, {"date": "2023-07-20", "close": 5.2, "volume": 1874361.0}, {"date": "2023-07-21", "close": 5.18, "volume": 2043931.0}, {"date": "2023-07-24", "close": 5.26, "volume": 1796282.0}, {"date": "2023-07-25", "close": 5.25, "volume": 1458256.0}, {"date": "2023-07-26", "close": 5.28, "volume": 2307423.0}, {"date": "2023-07-27", "close": 5.14, "volume": 1910772.0}, {"date": "2023-07-28", "close": 5.25, "volume": 1757294.0}, {"date": "2023-07-31", "close": 5.32, "volume": 3486551.0}, {"date": "2023-08-01", "close": 5.39, "volume": 2000738.0}, {"date": "2023-08-02", "close": 5.16, "volume": 2197727.0}, {"date": "2023-08-03", "close": 5.06, "volume": 1874813.0}, {"date": "2023-08-04", "close": 4.92, "volume": 2862667.0}, {"date": "2023-08-07", "close": 5.07, "volume": 4373823.0}, {"date": "2023-08-08", "close": 5.65, "volume": 10240900.0}, {"date": "2023-08-09", "close": 5.77, "volume": 4458125.0}, {"date": "2023-08-10", "close": 5.92, "volume": 5124587.0}, {"date": "2023-08-11", "close": 5.82, "volume": 3719419.0}, {"date": "2023-08-14", "close": 5.73, "volume": 2157805.0}, {"date": "2023-08-15", "close": 5.71, "volume": 2425250.0}, {"date": "2023-08-16", "close": 5.67, "volume": 1674454.0}, {"date": "2023-08-17", "close": 5.64, "volume": 2785980.0}, {"date": "2023-08-18", "close": 5.83, "volume": 2179308.0}, {"date": "2023-08-21", "close": 5.81, "volume": 1884200.0}, {"date": "2023-08-22", "close": 5.93, "volume": 1936114.0}, {"date": "2023-08-23", "close": 6.02, "volume": 3163349.0}, {"date": "2023-08-24", "close": 5.95, "volume": 1980728.0}, {"date": "2023-08-25", "close": 5.96, "volume": 1059457.0}, {"date": "2023-08-28", "close": 5.99, "volume": 1680734.0}, {"date": "2023-08-29", "close": 6.03, "volume": 2175641.0}, {"date": "2023-08-30", "close": 6.14, "volume": 2203316.0}, {"date": "2023-08-31", "close": 6.19, "volume": 2301317.0}, {"date": "2023-09-01", "close": 6.27, "volume": 2068795.0}, {"date": "2023-09-05", "close": 6.17, "volume": 2695573.0}, {"date": "2023-09-06", "close": 6.19, "volume": 2328444.0}, {"date": "2023-09-07", "close": 6.24, "volume": 2357660.0}, {"date": "2023-09-08", "close": 6.21, "volume": 1885690.0}, {"date": "2023-09-11", "close": 6.38, "volume": 2954626.0}, {"date": "2023-09-12", "close": 6.31, "volume": 2359649.0}, {"date": "2023-09-13", "close": 6.11, "volume": 2654816.0}, {"date": "2023-09-14", "close": 6.11, "volume": 2416962.0}, {"date": "2023-09-15", "close": 6.16, "volume": 13204740.0}, {"date": "2023-09-18", "close": 6.01, "volume": 3232258.0}, {"date": "2023-09-19", "close": 6.03, "volume": 3096614.0}, {"date": "2023-09-20", "close": 5.85, "volume": 3085183.0}, {"date": "2023-09-21", "close": 6.08, "volume": 4666011.0}, {"date": "2023-09-22", "close": 6.04, "volume": 4307420.0}, {"date": "2023-09-25", "close": 6.13, "volume": 2090696.0}, {"date": "2023-09-26", "close": 5.89, "volume": 1617261.0}, {"date": "2023-09-27", "close": 6.05, "volume": 2329008.0}, {"date": "2023-09-28", "close": 6.13, "volume": 2751447.0}, {"date": "2023-09-29", "close": 6.12, "volume": 2476479.0}, {"date": "2023-10-02", "close": 6.21, "volume": 2084283.0}, {"date": "2023-10-03", "close": 5.91, "volume": 1928163.0}, {"date": "2023-10-04", "close": 6.04, "volume": 1392318.0}, {"date": "2023-10-05", "close": 6.13, "volume": 1998755.0}, {"date": "2023-10-06", "close": 6.24, "volume": 1842809.0}, {"date": "2023-10-09", "close": 6.06, "volume": 3091899.0}, {"date": "2023-10-10", "close": 6.08, "volume": 3596781.0}, {"date": "2023-10-11", "close": 5.92, "volume": 1199392.0}, {"date": "2023-10-12", "close": 5.78, "volume": 1443596.0}, {"date": "2023-10-13", "close": 5.67, "volume": 1637639.0}, {"date": "2023-10-16", "close": 5.88, "volume": 1897288.0}, {"date": "2023-10-17", "close": 6.0, "volume": 2119429.0}, {"date": "2023-10-18", "close": 5.85, "volume": 1243284.0}, {"date": "2023-10-19", "close": 5.87, "volume": 1323937.0}, {"date": "2023-10-20", "close": 5.77, "volume": 1670621.0}, {"date": "2023-10-23", "close": 5.74, "volume": 1808378.0}, {"date": "2023-10-24", "close": 6.04, "volume": 2412443.0}, {"date": "2023-10-25", "close": 5.69, "volume": 3081464.0}, {"date": "2023-10-26", "close": 5.68, "volume": 1470814.0}, {"date": "2023-10-27", "close": 5.62, "volume": 1175321.0}, {"date": "2023-10-30", "close": 5.76, "volume": 2325269.0}, {"date": "2023-10-31", "close": 5.79, "volume": 1471750.0}, {"date": "2023-11-01", "close": 5.75, "volume": 1920237.0}, {"date": "2023-11-02", "close": 5.79, "volume": 1962542.0}, {"date": "2023-11-03", "close": 5.71, "volume": 2481327.0}, {"date": "2023-11-06", "close": 5.59, "volume": 3840555.0}, {"date": "2023-11-07", "close": 5.72, "volume": 3963776.0}, {"date": "2023-11-08", "close": 5.6, "volume": 5040122.0}, {"date": "2023-11-09", "close": 5.29, "volume": 3463728.0}, {"date": "2023-11-10", "close": 5.44, "volume": 1769432.0}, {"date": "2023-11-13", "close": 5.39, "volume": 1925574.0}, {"date": "2023-11-14", "close": 5.7, "volume": 2434894.0}, {"date": "2023-11-15", "close": 5.7, "volume": 1928140.0}, {"date": "2023-11-16", "close": 5.5, "volume": 1878415.0}, {"date": "2023-11-17", "close": 5.47, "volume": 1670424.0}, {"date": "2023-11-20", "close": 5.44, "volume": 3900104.0}, {"date": "2023-11-21", "close": 5.4, "volume": 2277725.0}, {"date": "2023-11-22", "close": 5.38, "volume": 1207891.0}, {"date": "2023-11-24", "close": 5.49, "volume": 604874.0}, {"date": "2023-11-27", "close": 5.31, "volume": 1503304.0}, {"date": "2023-11-28", "close": 5.395, "volume": 1890066.0}, {"date": "2023-11-29", "close": 5.2, "volume": 3483186.0}, {"date": "2023-11-30", "close": 5.18, "volume": 3775093.0}, {"date": "2023-12-01", "close": 5.26, "volume": 1636167.0}, {"date": "2023-12-04", "close": 5.11, "volume": 1782754.0}, {"date": "2023-12-05", "close": 5.06, "volume": 1350044.0}, {"date": "2023-12-06", "close": 5.03, "volume": 2504232.0}, {"date": "2023-12-07", "close": 5.1, "volume": 2091776.0}, {"date": "2023-12-08", "close": 5.13, "volume": 1115251.0}, {"date": "2023-12-11", "close": 5.05, "volume": 1503823.0}, {"date": "2023-12-12", "close": 5.31, "volume": 5506497.0}, {"date": "2023-12-13", "close": 5.17, "volume": 7253516.0}, {"date": "2023-12-14", "close": 5.06, "volume": 4438519.0}, {"date": "2023-12-15", "close": 4.8, "volume": 10433990.0}, {"date": "2023-12-18", "close": 4.88, "volume": 2915263.0}, {"date": "2023-12-19", "close": 4.92, "volume": 2832690.0}, {"date": "2023-12-20", "close": 4.91, "volume": 3487693.0}, {"date": "2023-12-21", "close": 5.09, "volume": 2389939.0}, {"date": "2023-12-22", "close": 5.12, "volume": 1816670.0}, {"date": "2023-12-26", "close": 5.16, "volume": 1533938.0}, {"date": "2023-12-27", "close": 5.23, "volume": 1437137.0}, {"date": "2023-12-28", "close": 5.27, "volume": 1317351.0}, {"date": "2023-12-29", "close": 5.21, "volume": 1261610.0}, {"date": "2024-01-02", "close": 5.03, "volume": 2639574.0}, {"date": "2024-01-03", "close": 4.97, "volume": 2264038.0}, {"date": "2024-01-04", "close": 4.95, "volume": 1788680.0}, {"date": "2024-01-05", "close": 4.96, "volume": 2600361.0}, {"date": "2024-01-08", "close": 5.06, "volume": 2192612.0}, {"date": "2024-01-09", "close": 5.04, "volume": 1838904.0}, {"date": "2024-01-10", "close": 4.87, "volume": 2031980.0}, {"date": "2024-01-11", "close": 4.92, "volume": 2353790.0}, {"date": "2024-01-12", "close": 4.82, "volume": 1630877.0}, {"date": "2024-01-16", "close": 4.84, "volume": 3341976.0}, {"date": "2024-01-17", "close": 4.74, "volume": 2174571.0}, {"date": "2024-01-18", "close": 4.78, "volume": 5441377.0}, {"date": "2024-01-19", "close": 4.8, "volume": 3559473.0}, {"date": "2024-01-22", "close": 4.85, "volume": 3181372.0}, {"date": "2024-01-23", "close": 4.86, "volume": 3497323.0}, {"date": "2024-01-24", "close": 4.79, "volume": 1441617.0}, {"date": "2024-01-25", "close": 4.78, "volume": 2321369.0}, {"date": "2024-01-26", "close": 4.74, "volume": 2675488.0}, {"date": "2024-01-29", "close": 4.91, "volume": 2669428.0}, {"date": "2024-01-30", "close": 4.77, "volume": 3013196.0}, {"date": "2024-01-31", "close": 4.68, "volume": 2590227.0}, {"date": "2024-02-01", "close": 4.76, "volume": 1427953.0}, {"date": "2024-02-02", "close": 4.87, "volume": 1508946.0}, {"date": "2024-02-05", "close": 4.82, "volume": 1399243.0}, {"date": "2024-02-06", "close": 4.89, "volume": 1340977.0}, {"date": "2024-02-07", "close": 4.85, "volume": 1704947.0}, {"date": "2024-02-08", "close": 4.97, "volume": 2169457.0}, {"date": "2024-02-09", "close": 5.03, "volume": 1834053.0}, {"date": "2024-02-12", "close": 5.15, "volume": 2905470.0}, {"date": "2024-02-13", "close": 5.07, "volume": 3005927.0}, {"date": "2024-02-14", "close": 5.39, "volume": 3114861.0}, {"date": "2024-02-15", "close": 5.45, "volume": 2706507.0}, {"date": "2024-02-16", "close": 5.41, "volume": 1866798.0}, {"date": "2024-02-20", "close": 5.4, "volume": 1888429.0}, {"date": "2024-02-21", "close": 5.33, "volume": 4047431.0}, {"date": "2024-02-22", "close": 5.33, "volume": 2389424.0}, {"date": "2024-02-23", "close": 5.49, "volume": 2126638.0}, {"date": "2024-02-26", "close": 5.5, "volume": 2005142.0}, {"date": "2024-02-27", "close": 5.56, "volume": 2436619.0}, {"date": "2024-02-28", "close": 4.47, "volume": 9370631.0}, {"date": "2024-02-29", "close": 4.86, "volume": 4220561.0}, {"date": "2024-03-01", "close": 4.94, "volume": 3040713.0}, {"date": "2024-03-04", "close": 4.64, "volume": 3843439.0}, {"date": "2024-03-05", "close": 4.55, "volume": 2808377.0}, {"date": "2024-03-06", "close": 4.51, "volume": 2381327.0}, {"date": "2024-03-07", "close": 4.48, "volume": 2553812.0}, {"date": "2024-03-08", "close": 4.6, "volume": 2164662.0}, {"date": "2024-03-11", "close": 4.54, "volume": 2182515.0}, {"date": "2024-03-12", "close": 4.49, "volume": 2238594.0}, {"date": "2024-03-13", "close": 4.46, "volume": 1788549.0}, {"date": "2024-03-14", "close": 4.33, "volume": 2870588.0}, {"date": "2024-03-15", "close": 4.27, "volume": 3742200.0}, {"date": "2024-03-18", "close": 4.5, "volume": 3748859.0}, {"date": "2024-03-19", "close": 4.62, "volume": 3341348.0}, {"date": "2024-03-20", "close": 4.8, "volume": 2680640.0}, {"date": "2024-03-21", "close": 4.78, "volume": 2675622.0}, {"date": "2024-03-22", "close": 4.65, "volume": 1535199.0}, {"date": "2024-03-25", "close": 4.69, "volume": 2452074.0}, {"date": "2024-03-26", "close": 4.72, "volume": 4442019.0}, {"date": "2024-03-27", "close": 4.89, "volume": 2108618.0}, {"date": "2024-03-28", "close": 4.86, "volume": 2057493.0}, {"date": "2024-04-01", "close": 4.89, "volume": 2069800.0}, {"date": "2024-04-02", "close": 4.88, "volume": 3092789.0}, {"date": "2024-04-03", "close": 4.9, "volume": 1939640.0}, {"date": "2024-04-04", "close": 4.73, "volume": 2434606.0}, {"date": "2024-04-05", "close": 4.81, "volume": 1772229.0}, {"date": "2024-04-08", "close": 4.88, "volume": 1320489.0}, {"date": "2024-04-09", "close": 4.86, "volume": 2375387.0}, {"date": "2024-04-10", "close": 4.87, "volume": 2368797.0}, {"date": "2024-04-11", "close": 4.89, "volume": 996640.0}, {"date": "2024-04-12", "close": 4.83, "volume": 1445272.0}, {"date": "2024-04-15", "close": 4.8, "volume": 2009084.0}, {"date": "2024-04-16", "close": 4.82, "volume": 1578003.0}, {"date": "2024-04-17", "close": 4.85, "volume": 1418672.0}, {"date": "2024-04-18", "close": 4.85, "volume": 1791230.0}, {"date": "2024-04-19", "close": 4.89, "volume": 2125696.0}, {"date": "2024-04-22", "close": 4.94, "volume": 1753953.0}, {"date": "2024-04-23", "close": 5.17, "volume": 1840978.0}, {"date": "2024-04-24", "close": 4.96, "volume": 3652751.0}, {"date": "2024-04-25", "close": 4.93, "volume": 2251541.0}, {"date": "2024-04-26", "close": 5.01, "volume": 2475637.0}, {"date": "2024-04-29", "close": 4.97, "volume": 2288419.0}, {"date": "2024-04-30", "close": 4.94, "volume": 2386814.0}, {"date": "2024-05-01", "close": 4.95, "volume": 1550261.0}, {"date": "2024-05-02", "close": 5.0, "volume": 2273240.0}, {"date": "2024-05-03", "close": 5.08, "volume": 1812587.0}, {"date": "2024-05-06", "close": 5.2, "volume": 4355225.0}, {"date": "2024-05-07", "close": 5.22, "volume": 2060668.0}, {"date": "2024-05-08", "close": 5.88, "volume": 6517653.0}, {"date": "2024-05-09", "close": 5.87, "volume": 2647749.0}, {"date": "2024-05-10", "close": 5.84, "volume": 2233238.0}, {"date": "2024-05-13", "close": 5.75, "volume": 3821683.0}, {"date": "2024-05-14", "close": 5.86, "volume": 3857525.0}, {"date": "2024-05-15", "close": 5.81, "volume": 2689236.0}, {"date": "2024-05-16", "close": 5.86, "volume": 1869911.0}, {"date": "2024-05-17", "close": 5.87, "volume": 2243604.0}, {"date": "2024-05-20", "close": 5.88, "volume": 2942100.0}, {"date": "2024-05-21", "close": 5.96, "volume": 3474780.0}, {"date": "2024-05-22", "close": 5.94, "volume": 3669209.0}, {"date": "2024-05-23", "close": 5.9, "volume": 2392928.0}, {"date": "2024-05-24", "close": 6.03, "volume": 1720668.0}, {"date": "2024-05-28", "close": 6.04, "volume": 2746850.0}, {"date": "2024-05-29", "close": 5.99, "volume": 2377707.0}, {"date": "2024-05-30", "close": 6.05, "volume": 2479875.0}, {"date": "2024-05-31", "close": 5.99, "volume": 2732351.0}, {"date": "2024-06-03", "close": 5.88, "volume": 2379263.0}, {"date": "2024-06-04", "close": 5.81, "volume": 2725039.0}, {"date": "2024-06-05", "close": 5.93, "volume": 1665844.0}, {"date": "2024-06-06", "close": 5.92, "volume": 1583895.0}, {"date": "2024-06-07", "close": 5.91, "volume": 1265603.0}, {"date": "2024-06-10", "close": 5.77, "volume": 2021823.0}, {"date": "2024-06-11", "close": 5.71, "volume": 1675686.0}, {"date": "2024-06-12", "close": 5.7, "volume": 2175960.0}, {"date": "2024-06-13", "close": 5.53, "volume": 1856838.0}, {"date": "2024-06-14", "close": 5.47, "volume": 2339383.0}, {"date": "2024-06-17", "close": 5.47, "volume": 1403501.0}, {"date": "2024-06-18", "close": 5.4, "volume": 1768732.0}, {"date": "2024-06-20", "close": 5.48, "volume": 2235091.0}, {"date": "2024-06-21", "close": 5.44, "volume": 5783508.0}, {"date": "2024-06-24", "close": 5.38, "volume": 2664595.0}, {"date": "2024-06-25", "close": 5.59, "volume": 1675937.0}, {"date": "2024-06-26", "close": 5.59, "volume": 1823334.0}, {"date": "2024-06-27", "close": 5.57, "volume": 1686542.0}, {"date": "2024-06-28", "close": 5.54, "volume": 5896611.0}, {"date": "2024-07-01", "close": 5.43, "volume": 1940114.0}, {"date": "2024-07-02", "close": 5.46, "volume": 1643379.0}, {"date": "2024-07-03", "close": 5.47, "volume": 725377.0}, {"date": "2024-07-05", "close": 5.46, "volume": 1874302.0}, {"date": "2024-07-08", "close": 5.49, "volume": 3143712.0}, {"date": "2024-07-09", "close": 5.53, "volume": 1750706.0}, {"date": "2024-07-10", "close": 5.29, "volume": 3204054.0}, {"date": "2024-07-11", "close": 5.31, "volume": 3435243.0}, {"date": "2024-07-12", "close": 5.27, "volume": 3280212.0}, {"date": "2024-07-15", "close": 5.37, "volume": 3202556.0}, {"date": "2024-07-16", "close": 5.53, "volume": 2618529.0}, {"date": "2024-07-17", "close": 5.54, "volume": 2218602.0}, {"date": "2024-07-18", "close": 5.48, "volume": 2300236.0}, {"date": "2024-07-19", "close": 5.52, "volume": 1431643.0}, {"date": "2024-07-22", "close": 5.52, "volume": 2895131.0}, {"date": "2024-07-23", "close": 5.56, "volume": 1635126.0}, {"date": "2024-07-24", "close": 5.37, "volume": 1525380.0}, {"date": "2024-07-25", "close": 5.41, "volume": 2132596.0}, {"date": "2024-07-26", "close": 5.47, "volume": 1428640.0}, {"date": "2024-07-29", "close": 5.46, "volume": 1148290.0}, {"date": "2024-07-30", "close": 5.59, "volume": 1644784.0}, {"date": "2024-07-31", "close": 5.53, "volume": 3031954.0}, {"date": "2024-08-01", "close": 5.61, "volume": 4069717.0}, {"date": "2024-08-02", "close": 5.38, "volume": 4336705.0}, {"date": "2024-08-05", "close": 5.21, "volume": 4374006.0}, {"date": "2024-08-06", "close": 5.25, "volume": 4325505.0}, {"date": "2024-08-07", "close": 6.47, "volume": 14463640.0}, {"date": "2024-08-08", "close": 6.71, "volume": 5964246.0}, {"date": "2024-08-09", "close": 6.73, "volume": 4088960.0}, {"date": "2024-08-12", "close": 6.92, "volume": 9044401.0}, {"date": "2024-08-13", "close": 7.1, "volume": 5542835.0}, {"date": "2024-08-14", "close": 6.86, "volume": 3089447.0}, {"date": "2024-08-15", "close": 7.0, "volume": 3765985.0}, {"date": "2024-08-16", "close": 7.14, "volume": 3098464.0}, {"date": "2024-08-19", "close": 7.14, "volume": 2955408.0}, {"date": "2024-08-20", "close": 6.95, "volume": 2688698.0}, {"date": "2024-08-21", "close": 6.96, "volume": 1959876.0}, {"date": "2024-08-22", "close": 6.96, "volume": 1715908.0}, {"date": "2024-08-23", "close": 7.03, "volume": 1926240.0}, {"date": "2024-08-26", "close": 7.13, "volume": 2236528.0}, {"date": "2024-08-27", "close": 7.22, "volume": 1918265.0}, {"date": "2024-08-28", "close": 7.1, "volume": 1461256.0}, {"date": "2024-08-29", "close": 7.39, "volume": 2797386.0}, {"date": "2024-08-30", "close": 7.43, "volume": 4060250.0}, {"date": "2024-09-03", "close": 7.21, "volume": 2111478.0}, {"date": "2024-09-04", "close": 7.08, "volume": 1786140.0}, {"date": "2024-09-05", "close": 7.06, "volume": 1459832.0}, {"date": "2024-09-06", "close": 7.02, "volume": 1843954.0}, {"date": "2024-09-09", "close": 7.14, "volume": 2715784.0}, {"date": "2024-09-10", "close": 7.12, "volume": 2248121.0}, {"date": "2024-09-11", "close": 7.22, "volume": 2319225.0}, {"date": "2024-09-12", "close": 7.48, "volume": 3227372.0}, {"date": "2024-09-13", "close": 7.38, "volume": 2706722.0}, {"date": "2024-09-16", "close": 7.39, "volume": 1944806.0}, {"date": "2024-09-17", "close": 7.46, "volume": 2622213.0}, {"date": "2024-09-18", "close": 7.42, "volume": 2227304.0}, {"date": "2024-09-19", "close": 7.58, "volume": 1279773.0}, {"date": "2024-09-20", "close": 7.58, "volume": 4213560.0}, {"date": "2024-09-23", "close": 7.61, "volume": 1447306.0}, {"date": "2024-09-24", "close": 7.66, "volume": 1027921.0}, {"date": "2024-09-25", "close": 7.65, "volume": 1195599.0}, {"date": "2024-09-26", "close": 7.66, "volume": 1862224.0}, {"date": "2024-09-27", "close": 7.61, "volume": 3345009.0}, {"date": "2024-09-30", "close": 7.53, "volume": 2010038.0}, {"date": "2024-10-01", "close": 7.64, "volume": 2290918.0}, {"date": "2024-10-02", "close": 7.59, "volume": 1284911.0}, {"date": "2024-10-03", "close": 7.67, "volume": 2339977.0}, {"date": "2024-10-04", "close": 7.71, "volume": 1751025.0}, {"date": "2024-10-07", "close": 7.68, "volume": 1565973.0}, {"date": "2024-10-08", "close": 7.72, "volume": 2046435.0}, {"date": "2024-10-09", "close": 7.74, "volume": 4251766.0}, {"date": "2024-10-10", "close": 7.85, "volume": 5443862.0}, {"date": "2024-10-11", "close": 7.89, "volume": 1590866.0}, {"date": "2024-10-14", "close": 7.88, "volume": 2417251.0}, {"date": "2024-10-15", "close": 8.03, "volume": 1707549.0}, {"date": "2024-10-16", "close": 8.1, "volume": 1528542.0}, {"date": "2024-10-17", "close": 8.22, "volume": 1419306.0}, {"date": "2024-10-18", "close": 8.35, "volume": 2702795.0}, {"date": "2024-10-21", "close": 8.37, "volume": 1642421.0}, {"date": "2024-10-22", "close": 8.49, "volume": 1753820.0}, {"date": "2024-10-23", "close": 8.43, "volume": 1694024.0}, {"date": "2024-10-24", "close": 8.4, "volume": 1723519.0}, {"date": "2024-10-25", "close": 8.36, "volume": 1335294.0}, {"date": "2024-10-28", "close": 8.47, "volume": 1400476.0}, {"date": "2024-10-29", "close": 8.55, "volume": 1558138.0}, {"date": "2024-10-30", "close": 8.55, "volume": 2551131.0}, {"date": "2024-10-31", "close": 8.62, "volume": 2722699.0}, {"date": "2024-11-01", "close": 8.46, "volume": 3192372.0}, {"date": "2024-11-04", "close": 8.52, "volume": 4804880.0}, {"date": "2024-11-05", "close": 10.3, "volume": 13578520.0}, {"date": "2024-11-06", "close": 10.35, "volume": 8948509.0}, {"date": "2024-11-07", "close": 10.68, "volume": 4421356.0}, {"date": "2024-11-08", "close": 10.81, "volume": 5621316.0}, {"date": "2024-11-11", "close": 10.39, "volume": 5148885.0}, {"date": "2024-11-12", "close": 10.58, "volume": 6233190.0}, {"date": "2024-11-13", "close": 10.32, "volume": 3501838.0}, {"date": "2024-11-14", "close": 10.33, "volume": 2998408.0}, {"date": "2024-11-15", "close": 10.37, "volume": 3190883.0}, {"date": "2024-11-18", "close": 10.64, "volume": 3868144.0}, {"date": "2024-11-19", "close": 10.83, "volume": 3819646.0}, {"date": "2024-11-20", "close": 10.85, "volume": 3913091.0}, {"date": "2024-11-21", "close": 10.78, "volume": 2361620.0}, {"date": "2024-11-22", "close": 10.93, "volume": 2906982.0}, {"date": "2024-11-25", "close": 10.94, "volume": 4018155.0}, {"date": "2024-11-26", "close": 11.05, "volume": 4854918.0}, {"date": "2024-11-27", "close": 10.87, "volume": 1731018.0}, {"date": "2024-11-29", "close": 10.91, "volume": 1447297.0}, {"date": "2024-12-02", "close": 10.63, "volume": 3301845.0}, {"date": "2024-12-03", "close": 10.66, "volume": 2246063.0}, {"date": "2024-12-04", "close": 10.85, "volume": 2164578.0}, {"date": "2024-12-05", "close": 10.79, "volume": 1996467.0}, {"date": "2024-12-06", "close": 10.95, "volume": 3136592.0}, {"date": "2024-12-09", "close": 10.12, "volume": 4036572.0}, {"date": "2024-12-10", "close": 10.13, "volume": 3415509.0}, {"date": "2024-12-11", "close": 10.36, "volume": 2970299.0}, {"date": "2024-12-12", "close": 10.31, "volume": 1457336.0}, {"date": "2024-12-13", "close": 10.28, "volume": 1469533.0}, {"date": "2024-12-16", "close": 10.45, "volume": 2441256.0}, {"date": "2024-12-17", "close": 10.27, "volume": 2914048.0}, {"date": "2024-12-18", "close": 9.93, "volume": 2910625.0}, {"date": "2024-12-19", "close": 10.07, "volume": 2908043.0}, {"date": "2024-12-20", "close": 10.12, "volume": 8659866.0}, {"date": "2024-12-23", "close": 9.99, "volume": 1951384.0}, {"date": "2024-12-24", "close": 10.14, "volume": 830718.0}, {"date": "2024-12-26", "close": 10.21, "volume": 1498420.0}, {"date": "2024-12-27", "close": 10.01, "volume": 2312091.0}, {"date": "2024-12-30", "close": 10.01, "volume": 1953169.0}, {"date": "2024-12-31", "close": 10.04, "volume": 2396476.0}, {"date": "2025-01-02", "close": 10.15, "volume": 1690907.0}, {"date": "2025-01-03", "close": 10.48, "volume": 1940566.0}, {"date": "2025-01-06", "close": 10.3, "volume": 3370599.0}, {"date": "2025-01-07", "close": 10.38, "volume": 3723304.0}, {"date": "2025-01-08", "close": 10.07, "volume": 3666749.0}, {"date": "2025-01-10", "close": 9.87, "volume": 3628619.0}, {"date": "2025-01-13", "close": 9.91, "volume": 2200432.0}, {"date": "2025-01-14", "close": 9.91, "volume": 2947933.0}, {"date": "2025-01-15", "close": 10.5, "volume": 3795825.0}, {"date": "2025-01-16", "close": 10.73, "volume": 6212493.0}, {"date": "2025-01-17", "close": 10.82, "volume": 5148033.0}, {"date": "2025-01-21", "close": 10.34, "volume": 4370805.0}, {"date": "2025-01-22", "close": 10.28, "volume": 1854681.0}, {"date": "2025-01-23", "close": 10.19, "volume": 1932134.0}, {"date": "2025-01-24", "close": 10.19, "volume": 1558375.0}, {"date": "2025-01-27", "close": 10.21, "volume": 1543070.0}, {"date": "2025-01-28", "close": 10.51, "volume": 1196772.0}, {"date": "2025-01-29", "close": 10.67, "volume": 1675356.0}, {"date": "2025-01-30", "close": 10.91, "volume": 1443229.0}, {"date": "2025-01-31", "close": 10.6, "volume": 1929651.0}, {"date": "2025-02-03", "close": 10.68, "volume": 3558791.0}, {"date": "2025-02-04", "close": 10.83, "volume": 2180588.0}, {"date": "2025-02-05", "close": 11.04, "volume": 2713301.0}, {"date": "2025-02-06", "close": 10.8, "volume": 2466131.0}, {"date": "2025-02-07", "close": 10.59, "volume": 2061861.0}, {"date": "2025-02-10", "close": 10.5, "volume": 3246528.0}, {"date": "2025-02-11", "close": 10.01, "volume": 2244003.0}, {"date": "2025-02-12", "close": 10.09, "volume": 2000366.0}, {"date": "2025-02-13", "close": 10.48, "volume": 2137828.0}, {"date": "2025-02-14", "close": 10.56, "volume": 2236870.0}, {"date": "2025-02-18", "close": 10.71, "volume": 2614991.0}, {"date": "2025-02-19", "close": 10.65, "volume": 2114860.0}, {"date": "2025-02-20", "close": 10.43, "volume": 2559358.0}, {"date": "2025-02-21", "close": 9.85, "volume": 2309267.0}, {"date": "2025-02-24", "close": 9.88, "volume": 4620964.0}, {"date": "2025-02-25", "close": 9.95, "volume": 4040106.0}, {"date": "2025-02-26", "close": 10.18, "volume": 5746286.0}, {"date": "2025-02-27", "close": 8.68, "volume": 11159620.0}, {"date": "2025-02-28", "close": 8.55, "volume": 5543672.0}, {"date": "2025-03-03", "close": 8.35, "volume": 6139289.0}, {"date": "2025-03-04", "close": 8.0, "volume": 4205033.0}, {"date": "2025-03-05", "close": 8.34, "volume": 5102965.0}, {"date": "2025-03-06", "close": 7.81, "volume": 2491902.0}, {"date": "2025-03-07", "close": 7.48, "volume": 4564213.0}, {"date": "2025-03-10", "close": 7.04, "volume": 4480209.0}, {"date": "2025-03-11", "close": 7.06, "volume": 3672609.0}, {"date": "2025-03-12", "close": 7.23, "volume": 3204791.0}, {"date": "2025-03-13", "close": 7.1, "volume": 3308205.0}, {"date": "2025-03-14", "close": 7.2, "volume": 2666829.0}, {"date": "2025-03-17", "close": 7.31, "volume": 2413081.0}, {"date": "2025-03-18", "close": 7.3, "volume": 3719070.0}, {"date": "2025-03-19", "close": 7.64, "volume": 2911170.0}, {"date": "2025-03-20", "close": 7.56, "volume": 2155626.0}, {"date": "2025-03-21", "close": 7.46, "volume": 7470921.0}, {"date": "2025-03-24", "close": 7.83, "volume": 3894190.0}, {"date": "2025-03-25", "close": 7.78, "volume": 2591463.0}, {"date": "2025-03-26", "close": 7.58, "volume": 1632092.0}, {"date": "2025-03-27", "close": 7.43, "volume": 1645549.0}, {"date": "2025-03-28", "close": 7.25, "volume": 1745689.0}, {"date": "2025-03-31", "close": 7.31, "volume": 2624532.0}, {"date": "2025-04-01", "close": 7.47, "volume": 1902948.0}, {"date": "2025-04-02", "close": 7.55, "volume": 1923280.0}, {"date": "2025-04-03", "close": 6.73, "volume": 6995829.0}, {"date": "2025-04-04", "close": 6.21, "volume": 7091099.0}, {"date": "2025-04-07", "close": 6.18, "volume": 6992923.0}, {"date": "2025-04-08", "close": 5.9, "volume": 5026335.0}, {"date": "2025-04-09", "close": 6.59, "volume": 7360472.0}, {"date": "2025-04-10", "close": 6.25, "volume": 4193137.0}, {"date": "2025-04-11", "close": 6.33, "volume": 4990414.0}, {"date": "2025-04-14", "close": 6.41, "volume": 3359884.0}, {"date": "2025-04-15", "close": 6.43, "volume": 4684932.0}, {"date": "2025-04-16", "close": 6.41, "volume": 2463806.0}, {"date": "2025-04-17", "close": 6.36, "volume": 2503716.0}, {"date": "2025-04-21", "close": 6.15, "volume": 2165446.0}, {"date": "2025-04-22", "close": 6.29, "volume": 4091006.0}, {"date": "2025-04-23", "close": 6.65, "volume": 6782875.0}, {"date": "2025-04-24", "close": 6.89, "volume": 3230156.0}, {"date": "2025-04-25", "close": 6.97, "volume": 1841833.0}, {"date": "2025-04-28", "close": 6.95, "volume": 2553984.0}, {"date": "2025-04-29", "close": 7.07, "volume": 4214507.0}, {"date": "2025-04-30", "close": 7.03, "volume": 2960682.0}, {"date": "2025-05-01", "close": 7.09, "volume": 2978205.0}, {"date": "2025-05-02", "close": 7.21, "volume": 2741796.0}, {"date": "2025-05-05", "close": 7.11, "volume": 4136675.0}, {"date": "2025-05-06", "close": 7.13, "volume": 4392173.0}, {"date": "2025-05-07", "close": 6.16, "volume": 9325574.0}, {"date": "2025-05-08", "close": 6.33, "volume": 6341741.0}, {"date": "2025-05-09", "close": 6.63, "volume": 7796002.0}, {"date": "2025-05-12", "close": 7.18, "volume": 11679280.0}, {"date": "2025-05-13", "close": 7.46, "volume": 6154499.0}, {"date": "2025-05-14", "close": 7.28, "volume": 3390255.0}, {"date": "2025-05-15", "close": 7.1, "volume": 3724917.0}, {"date": "2025-05-16", "close": 7.21, "volume": 2481782.0}, {"date": "2025-05-19", "close": 7.14, "volume": 4004837.0}, {"date": "2025-05-20", "close": 7.19, "volume": 5061095.0}, {"date": "2025-05-21", "close": 6.9, "volume": 2345374.0}, {"date": "2025-05-22", "close": 6.87, "volume": 2063617.0}, {"date": "2025-05-23", "close": 6.81, "volume": 1819622.0}, {"date": "2025-05-27", "close": 6.86, "volume": 2794093.0}, {"date": "2025-05-28", "close": 6.81, "volume": 1644718.0}, {"date": "2025-05-29", "close": 6.83, "volume": 1784013.0}, {"date": "2025-05-30", "close": 6.81, "volume": 3331731.0}, {"date": "2025-06-02", "close": 6.78, "volume": 1732457.0}, {"date": "2025-06-03", "close": 6.71, "volume": 5259004.0}, {"date": "2025-06-04", "close": 6.77, "volume": 2438044.0}, {"date": "2025-06-05", "close": 6.88, "volume": 2225607.0}, {"date": "2025-06-06", "close": 7.03, "volume": 2231891.0}, {"date": "2025-06-09", "close": 6.98, "volume": 1655852.0}, {"date": "2025-06-10", "close": 6.86, "volume": 2409964.0}, {"date": "2025-06-11", "close": 6.96, "volume": 2646129.0}, {"date": "2025-06-12", "close": 6.9, "volume": 1929809.0}, {"date": "2025-06-13", "close": 6.51, "volume": 2497239.0}, {"date": "2025-06-16", "close": 6.66, "volume": 2332819.0}, {"date": "2025-06-17", "close": 6.59, "volume": 1955565.0}, {"date": "2025-06-18", "close": 6.53, "volume": 2533031.0}, {"date": "2025-06-20", "close": 6.49, "volume": 3873347.0}, {"date": "2025-06-23", "close": 6.66, "volume": 2658381.0}, {"date": "2025-06-24", "close": 6.91, "volume": 2110606.0}, {"date": "2025-06-25", "close": 6.76, "volume": 2064868.0}, {"date": "2025-06-26", "close": 6.82, "volume": 2350911.0}, {"date": "2025-06-27", "close": 6.63, "volume": 6081231.0}, {"date": "2025-06-30", "close": 6.85, "volume": 2770868.0}, {"date": "2025-07-01", "close": 6.89, "volume": 3038065.0}, {"date": "2025-07-02", "close": 6.93, "volume": 2354594.0}, {"date": "2025-07-03", "close": 6.98, "volume": 1311290.0}, {"date": "2025-07-07", "close": 6.68, "volume": 3446725.0}, {"date": "2025-07-08", "close": 6.75, "volume": 2744897.0}, {"date": "2025-07-09", "close": 6.89, "volume": 2166043.0}, {"date": "2025-07-10", "close": 6.83, "volume": 1796666.0}, {"date": "2025-07-11", "close": 6.48, "volume": 1636504.0}, {"date": "2025-07-14", "close": 6.94, "volume": 3437197.0}, {"date": "2025-07-15", "close": 6.66, "volume": 2224660.0}, {"date": "2025-07-16", "close": 6.84, "volume": 2288807.0}, {"date": "2025-07-17", "close": 6.9, "volume": 3404812.0}, {"date": "2025-07-18", "close": 6.81, "volume": 2322171.0}, {"date": "2025-07-21", "close": 6.83, "volume": 1783720.0}, {"date": "2025-07-22", "close": 6.84, "volume": 1944767.0}, {"date": "2025-07-23", "close": 6.81, "volume": 2227710.0}, {"date": "2025-07-24", "close": 6.72, "volume": 1775216.0}, {"date": "2025-07-25", "close": 6.81, "volume": 1870052.0}, {"date": "2025-07-28", "close": 6.72, "volume": 2538571.0}, {"date": "2025-07-29", "close": 6.61, "volume": 2364407.0}, {"date": "2025-07-30", "close": 6.66, "volume": 3098792.0}, {"date": "2025-07-31", "close": 6.57, "volume": 2410752.0}, {"date": "2025-08-01", "close": 6.28, "volume": 3979542.0}, {"date": "2025-08-04", "close": 6.35, "volume": 8130728.0}, {"date": "2025-08-05", "close": 6.5, "volume": 5174852.0}, {"date": "2025-08-06", "close": 7.42, "volume": 11248370.0}, {"date": "2025-08-07", "close": 6.99, "volume": 6095391.0}, {"date": "2025-08-08", "close": 6.64, "volume": 4532371.0}, {"date": "2025-08-11", "close": 6.63, "volume": 3445191.0}, {"date": "2025-08-12", "close": 6.78, "volume": 2680018.0}, {"date": "2025-08-13", "close": 6.81, "volume": 2629295.0}, {"date": "2025-08-14", "close": 6.69, "volume": 2491134.0}, {"date": "2025-08-15", "close": 6.73, "volume": 3953018.0}, {"date": "2025-08-18", "close": 6.86, "volume": 2862161.0}, {"date": "2025-08-19", "close": 6.71, "volume": 2134379.0}, {"date": "2025-08-20", "close": 6.65, "volume": 1950616.0}, {"date": "2025-08-21", "close": 6.65, "volume": 3125540.0}, {"date": "2025-08-22", "close": 7.01, "volume": 4167402.0}, {"date": "2025-08-25", "close": 6.78, "volume": 2413779.0}, {"date": "2025-08-26", "close": 6.76, "volume": 3078510.0}, {"date": "2025-08-27", "close": 6.79, "volume": 2772660.0}, {"date": "2025-08-28", "close": 6.88, "volume": 1957607.0}, {"date": "2025-08-29", "close": 6.95, "volume": 4428667.0}, {"date": "2025-09-02", "close": 6.74, "volume": 2016618.0}, {"date": "2025-09-03", "close": 6.76, "volume": 2901968.0}, {"date": "2025-09-04", "close": 6.7, "volume": 2505830.0}, {"date": "2025-09-05", "close": 6.65, "volume": 2534973.0}, {"date": "2025-09-08", "close": 6.76, "volume": 3365340.0}, {"date": "2025-09-09", "close": 6.81, "volume": 2980908.0}, {"date": "2025-09-10", "close": 6.47, "volume": 2621919.0}, {"date": "2025-09-11", "close": 6.64, "volume": 2464004.0}, {"date": "2025-09-12", "close": 6.5, "volume": 1899390.0}, {"date": "2025-09-15", "close": 6.48, "volume": 2187514.0}, {"date": "2025-09-16", "close": 6.57, "volume": 4392312.0}, {"date": "2025-09-17", "close": 6.78, "volume": 3511347.0}, {"date": "2025-09-18", "close": 6.64, "volume": 3620231.0}, {"date": "2025-09-19", "close": 6.59, "volume": 9936020.0}, {"date": "2025-09-22", "close": 6.72, "volume": 2920200.0}, {"date": "2025-09-23", "close": 6.57, "volume": 3197868.0}, {"date": "2025-09-24", "close": 6.47, "volume": 2422117.0}, {"date": "2025-09-25", "close": 6.39, "volume": 2529152.0}, {"date": "2025-09-26", "close": 6.33, "volume": 2246966.0}, {"date": "2025-09-29", "close": 6.29, "volume": 2270650.0}, {"date": "2025-09-30", "close": 6.05, "volume": 2756962.0}, {"date": "2025-10-01", "close": 6.03, "volume": 3594869.0}, {"date": "2025-10-02", "close": 6.07, "volume": 2372232.0}, {"date": "2025-10-03", "close": 6.13, "volume": 2144480.0}, {"date": "2025-10-06", "close": 6.2, "volume": 2610713.0}, {"date": "2025-10-07", "close": 6.11, "volume": 2578566.0}, {"date": "2025-10-08", "close": 6.15, "volume": 2021715.0}, {"date": "2025-10-09", "close": 6.06, "volume": 2233934.0}, {"date": "2025-10-10", "close": 5.85, "volume": 3164385.0}, {"date": "2025-10-13", "close": 5.84, "volume": 2515741.0}, {"date": "2025-10-14", "close": 5.94, "volume": 3016489.0}, {"date": "2025-10-15", "close": 5.91, "volume": 1893146.0}, {"date": "2025-10-16", "close": 5.72, "volume": 2146865.0}, {"date": "2025-10-17", "close": 5.8, "volume": 2099027.0}, {"date": "2025-10-20", "close": 5.96, "volume": 2035474.0}, {"date": "2025-10-21", "close": 6.03, "volume": 2475685.0}, {"date": "2025-10-22", "close": 6.0, "volume": 2461169.0}, {"date": "2025-10-23", "close": 6.03, "volume": 2327992.0}, {"date": "2025-10-24", "close": 6.07, "volume": 1610057.0}, {"date": "2025-10-27", "close": 6.19, "volume": 2016364.0}, {"date": "2025-10-28", "close": 6.12, "volume": 1511213.0}, {"date": "2025-10-29", "close": 5.87, "volume": 2855543.0}, {"date": "2025-10-30", "close": 5.75, "volume": 2266117.0}, {"date": "2025-10-31", "close": 5.79, "volume": 2656428.0}, {"date": "2025-11-03", "close": 5.73, "volume": 2473705.0}, {"date": "2025-11-04", "close": 5.79, "volume": 3168463.0}, {"date": "2025-11-05", "close": 5.47, "volume": 8266208.0}, {"date": "2025-11-06", "close": 5.27, "volume": 3744498.0}, {"date": "2025-11-07", "close": 5.37, "volume": 3002769.0}, {"date": "2025-11-10", "close": 5.67, "volume": 5013332.0}, {"date": "2025-11-11", "close": 5.63, "volume": 2933733.0}, {"date": "2025-11-12", "close": 5.75, "volume": 3258691.0}, {"date": "2025-11-13", "close": 5.57, "volume": 2322699.0}, {"date": "2025-11-14", "close": 5.54, "volume": 1985522.0}, {"date": "2025-11-17", "close": 5.4, "volume": 2625009.0}, {"date": "2025-11-18", "close": 5.35, "volume": 2452457.0}, {"date": "2025-11-19", "close": 5.45, "volume": 2415520.0}, {"date": "2025-11-20", "close": 5.38, "volume": 3479980.0}, {"date": "2025-11-21", "close": 5.54, "volume": 2676092.0}, {"date": "2025-11-24", "close": 5.51, "volume": 2684355.0}, {"date": "2025-11-25", "close": 5.7, "volume": 3010274.0}, {"date": "2025-11-26", "close": 5.74, "volume": 3018577.0}, {"date": "2025-11-28", "close": 5.78, "volume": 1277552.0}, {"date": "2025-12-01", "close": 5.72, "volume": 3401517.0}, {"date": "2025-12-02", "close": 5.75, "volume": 2507189.0}, {"date": "2025-12-03", "close": 5.72, "volume": 2729263.0}, {"date": "2025-12-04", "close": 5.72, "volume": 2457256.0}, {"date": "2025-12-05", "close": 5.68, "volume": 1929439.0}, {"date": "2025-12-08", "close": 5.65, "volume": 3240179.0}, {"date": "2025-12-09", "close": 5.75, "volume": 2664695.0}, {"date": "2025-12-10", "close": 5.88, "volume": 2976856.0}, {"date": "2025-12-11", "close": 5.89, "volume": 2649416.0}, {"date": "2025-12-12", "close": 5.96, "volume": 2040955.0}, {"date": "2025-12-15", "close": 5.82, "volume": 2898897.0}, {"date": "2025-12-16", "close": 5.89, "volume": 2704965.0}, {"date": "2025-12-17", "close": 5.9, "volume": 3189560.0}, {"date": "2025-12-18", "close": 5.83, "volume": 2679646.0}, {"date": "2025-12-19", "close": 5.8, "volume": 8205733.0}, {"date": "2025-12-22", "close": 5.78, "volume": 3293532.0}, {"date": "2025-12-23", "close": 5.56, "volume": 5024104.0}, {"date": "2025-12-24", "close": 5.66, "volume": 1748384.0}, {"date": "2025-12-26", "close": 5.71, "volume": 2188492.0}, {"date": "2025-12-29", "close": 5.69, "volume": 2010445.0}, {"date": "2025-12-30", "close": 5.71, "volume": 2652582.0}, {"date": "2025-12-31", "close": 5.62, "volume": 2226582.0}, {"date": "2026-01-02", "close": 5.44, "volume": 2615026.0}, {"date": "2026-01-05", "close": 5.45, "volume": 2934948.0}, {"date": "2026-01-06", "close": 5.47, "volume": 3150528.0}, {"date": "2026-01-07", "close": 5.44, "volume": 2151369.0}, {"date": "2026-01-08", "close": 5.4, "volume": 3083832.0}, {"date": "2026-01-09", "close": 5.44, "volume": 3123544.0}, {"date": "2026-01-12", "close": 5.43, "volume": 2463863.0}, {"date": "2026-01-13", "close": 5.26, "volume": 2685603.0}, {"date": "2026-01-14", "close": 5.3, "volume": 4821035.0}, {"date": "2026-01-15", "close": 5.4, "volume": 3861621.0}, {"date": "2026-01-16", "close": 5.39, "volume": 3859551.0}, {"date": "2026-01-20", "close": 5.34, "volume": 4076262.0}, {"date": "2026-01-21", "close": 5.47, "volume": 3608696.0}, {"date": "2026-01-22", "close": 5.94, "volume": 7459172.0}, {"date": "2026-01-23", "close": 6.16, "volume": 8388145.0}, {"date": "2026-01-26", "close": 6.09, "volume": 6075401.0}, {"date": "2026-01-27", "close": 6.4, "volume": 8635757.0}, {"date": "2026-01-28", "close": 6.3, "volume": 6202212.0}, {"date": "2026-01-29", "close": 6.43, "volume": 6478685.0}, {"date": "2026-01-30", "close": 6.39, "volume": 6316599.0}, {"date": "2026-02-02", "close": 6.1, "volume": 5112973.0}, {"date": "2026-02-03", "close": 5.93, "volume": 4785632.0}, {"date": "2026-02-04", "close": 6.04, "volume": 5412324.0}, {"date": "2026-02-05", "close": 5.9, "volume": 6177299.0}, {"date": "2026-02-06", "close": 6.33, "volume": 5152439.0}, {"date": "2026-02-09", "close": 6.08, "volume": 3684475.0}, {"date": "2026-02-10", "close": 6.0, "volume": 3106426.0}, {"date": "2026-02-11", "close": 5.89, "volume": 3273206.0}, {"date": "2026-02-12", "close": 5.38, "volume": 4455023.0}, {"date": "2026-02-13", "close": 5.395, "volume": 3773009.0}, {"date": "2026-02-17", "close": 5.35, "volume": 2979314.0}, {"date": "2026-02-18", "close": 5.53, "volume": 2475201.0}, {"date": "2026-02-19", "close": 5.42, "volume": 2957852.0}, {"date": "2026-02-20", "close": 5.41, "volume": 2463645.0}, {"date": "2026-02-23", "close": 4.94, "volume": 6359458.0}, {"date": "2026-02-24", "close": 5.03, "volume": 4652121.0}, {"date": "2026-02-25", "close": 5.24, "volume": 3785702.0}, {"date": "2026-02-26", "close": 4.27, "volume": 9779143.0}, {"date": "2026-02-27", "close": 4.32, "volume": 6664220.0}, {"date": "2026-03-02", "close": 4.58, "volume": 4332321.0}, {"date": "2026-03-03", "close": 4.59, "volume": 3613160.0}, {"date": "2026-03-04", "close": 4.78, "volume": 3495002.0}, {"date": "2026-03-05", "close": 4.85, "volume": 5275135.0}, {"date": "2026-03-06", "close": 4.7, "volume": 3497448.0}, {"date": "2026-03-09", "close": 4.71, "volume": 4962968.0}, {"date": "2026-03-10", "close": 4.67, "volume": 3835309.0}, {"date": "2026-03-11", "close": 4.63, "volume": 3499089.0}, {"date": "2026-03-12", "close": 4.43, "volume": 11110710.0}, {"date": "2026-03-13", "close": 4.54, "volume": 4208073.0}, {"date": "2026-03-16", "close": 4.59, "volume": 4038648.0}, {"date": "2026-03-17", "close": 4.74, "volume": 4068655.0}, {"date": "2026-03-18", "close": 4.63, "volume": 3369782.0}, {"date": "2026-03-19", "close": 4.55, "volume": 7377262.0}, {"date": "2026-03-20", "close": 4.47, "volume": 6631449.0}, {"date": "2026-03-23", "close": 4.79, "volume": 4509530.0}, {"date": "2026-03-24", "close": 4.73, "volume": 2909733.0}, {"date": "2026-03-25", "close": 4.89, "volume": 3651522.0}, {"date": "2026-03-26", "close": 4.99, "volume": 3261487.0}, {"date": "2026-03-27", "close": 4.78, "volume": 2222482.0}, {"date": "2026-03-30", "close": 4.77, "volume": 2521244.0}, {"date": "2026-03-31", "close": 4.83, "volume": 2810783.0}, {"date": "2026-04-01", "close": 4.83, "volume": 2828061.0}, {"date": "2026-04-02", "close": 4.92, "volume": 2424730.0}, {"date": "2026-04-06", "close": 4.92, "volume": 2177642.0}, {"date": "2026-04-07", "close": 4.81, "volume": 2402117.0}, {"date": "2026-04-08", "close": 4.65, "volume": 4970742.0}, {"date": "2026-04-09", "close": 4.56, "volume": 7256290.0}, {"date": "2026-04-10", "close": 4.64, "volume": 2998840.0}, {"date": "2026-04-13", "close": 4.81, "volume": 2263442.0}, {"date": "2026-04-14", "close": 4.97, "volume": 1786053.0}, {"date": "2026-04-15", "close": 5.13, "volume": 2238454.0}, {"date": "2026-04-16", "close": 5.17, "volume": 2957944.0}, {"date": "2026-04-17", "close": 5.27, "volume": 2134235.0}, {"date": "2026-04-20", "close": 5.2, "volume": 4180628.0}, {"date": "2026-04-21", "close": 5.17, "volume": 1850048.0}, {"date": "2026-04-22", "close": 5.2, "volume": 1938213.0}, {"date": "2026-04-23", "close": 4.92, "volume": 2464012.0}, {"date": "2026-04-24", "close": 5.11, "volume": 2198847.0}, {"date": "2026-04-27", "close": 5.1, "volume": 1963407.0}, {"date": "2026-04-28", "close": 5.18, "volume": 1627780.0}, {"date": "2026-04-29", "close": 5.05, "volume": 3091766.0}, {"date": "2026-04-30", "close": 4.98, "volume": 2584750.0}, {"date": "2026-05-01", "close": 5.04, "volume": 2024402.0}, {"date": "2026-05-04", "close": 5.01, "volume": 4814985.0}, {"date": "2026-05-05", "close": 4.91, "volume": 3521233.0}, {"date": "2026-05-06", "close": 4.86, "volume": 4135593.0}, {"date": "2026-05-07", "close": 5.06, "volume": 8177666.0}, {"date": "2026-05-08", "close": 5.16, "volume": 8387927.0}, {"date": "2026-05-11", "close": 5.11, "volume": 5861170.0}, {"date": "2026-05-12", "close": 5.12, "volume": 5701519.0}, {"date": "2026-05-13", "close": 4.93, "volume": 4439946.0}, {"date": "2026-05-14", "close": 4.87, "volume": 4471286.0}, {"date": "2026-05-15", "close": 4.6, "volume": 4807499.0}, {"date": "2026-05-18", "close": 4.8, "volume": 3468847.0}, {"date": "2026-05-19", "close": 4.8, "volume": 3217976.0}, {"date": "2026-05-20", "close": 4.96, "volume": 2475780.0}, {"date": "2026-05-21", "close": 5.0, "volume": 2816068.0}, {"date": "2026-05-22", "close": 4.94, "volume": 4075632.0}, {"date": "2026-05-26", "close": 4.95, "volume": 3096579.0}, {"date": "2026-05-27", "close": 4.99, "volume": 3593510.0}, {"date": "2026-05-28", "close": 5.1, "volume": 4053088.0}, {"date": "2026-05-29", "close": 5.2, "volume": 4328318.0}, {"date": "2026-06-01", "close": 5.43, "volume": 5928547.0}, {"date": "2026-06-02", "close": 5.35, "volume": 8743357.0}, {"date": "2026-06-03", "close": 5.09, "volume": 4651727.0}, {"date": "2026-06-04", "close": 5.13, "volume": 6515240.0}, {"date": "2026-06-05", "close": 5.04, "volume": 3423984.0}, {"date": "2026-06-08", "close": 5.14, "volume": 2381366.0}, {"date": "2026-06-09", "close": 6.39, "volume": 52022840.0}, {"date": "2026-06-10", "close": 6.67, "volume": 15437290.0}, {"date": "2026-06-11", "close": 6.75, "volume": 8840078.0}, {"date": "2026-06-12", "close": 6.75, "volume": 9345786.0}, {"date": "2026-06-15", "close": 7.03, "volume": 78628150.0}, {"date": "2026-06-16", "close": 7.02, "volume": 18802340.0}, {"date": "2026-06-17", "close": 7.02, "volume": 8751332.0}, {"date": "2026-06-18", "close": 7.02, "volume": 13763200.0}, {"date": "2026-06-22", "close": 7.02, "volume": 5091868.0}, {"date": "2026-06-23", "close": 7.06, "volume": 6395318.0}, {"date": "2026-06-24", "close": 7.09, "volume": 5463682.0}, {"date": "2026-06-25", "close": 7.04, "volume": 4207703.0}, {"date": "2026-06-26", "close": 7.13, "volume": 9802573.0}, {"date": "2026-06-29", "close": 7.09, "volume": 5231633.0}, {"date": "2026-06-30", "close": 7.12, "volume": 4158526.0}, {"date": "2026-07-01", "close": 7.09, "volume": 3407924.0}, {"date": "2026-07-02", "close": 7.09, "volume": 2156523.0}, {"date": "2026-07-06", "close": 7.13, "volume": 2290640.0}, {"date": "2026-07-07", "close": 7.1, "volume": 3800364.0}, {"date": "2026-07-08", "close": 7.085, "volume": 3736311.0}, {"date": "2026-07-09", "close": 7.09, "volume": 4193929.0}, {"date": "2026-07-10", "close": 7.1, "volume": 3653542.0}, {"date": "2026-07-13", "close": 7.1, "volume": 1872662.0}, {"date": "2026-07-14", "close": 7.1, "volume": 2434591.0}, {"date": "2026-07-15", "close": 7.11, "volume": 2135544.0}, {"date": "2026-07-16", "close": 7.09, "volume": 3212919.0}, {"date": "2026-07-17", "close": 7.12, "volume": 3506436.0}, {"date": "2026-07-20", "close": 7.13, "volume": 3388663.0}, {"date": "2026-07-21", "close": 7.12, "volume": 2571448.0}, {"date": "2026-07-22", "close": 7.12, "volume": 1470395.0}, {"date": "2026-07-23", "close": 7.12, "volume": 2534553.0}, {"date": "2026-07-24", "close": 7.12, "volume": 1343180.0}], "refreshing": true}