{"ticker": "RUM", "overview": {"cik": "1830081", "ticker": "RUM", "name": "RUM Group Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-09-04", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-105546", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-28", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-095047", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093950", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092801", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087311", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087234", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-073994", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-073993", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076299", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-076287", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-070201", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "CURRENT REPORT", "accession": "0001213900-26-069733", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069050", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069049", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069048", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069046", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069045", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068517", "price_sensitive": true}, {"form": "425", "date": "2026-06-08", "title": "FORM 425", "accession": "0001213900-26-066327", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001213900-26-065051", "price_sensitive": true}, {"form": "425", "date": "2026-05-29", "title": "FORM 425", "accession": "0001213900-26-062918", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0001213900-26-061582", "price_sensitive": false}, {"form": "425", "date": "2026-05-14", "title": "FORM 425", "accession": "0001213900-26-056862", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056619", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056616", "price_sensitive": true}]}, "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": "RUM", "has_prices": true, "as_of": "2026-09-22", "last": 8.96, "prev_close": 9.17, "change": -0.20999999999999908, "change_pct": -0.022900763358778525, "session_volume": 6072406.0, "vwap_5": 8.902049628083677, "vwap_20": 8.625972776621609, "vwap_60": 7.789562388915199, "vwap_250": 7.125294158442431, "high_52w": 10.23, "low_52w": 4.67, "avg_volume_20": 6161197.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-105546", "src": "13DG", "ticker": "RUM", "cik": "1830081", "company": "RUM Group Inc.", "company_raw": "RUM Group Inc.", "who": "RUM Group Inc.", "who_key": "RUM Group 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "RUM Group Inc. moves to a 50.3% activist stake in RUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1830081/0001104659-26-105546-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85968}, {"id": "0001104659-26-105551", "src": "INSIDERS", "ticker": "RUM", "cik": "1830081", "company": "RUM Group Inc.", "company_raw": "RUM Group Inc.", "who": "Tether Global Investments Fund, s.i.c.a.f., S.A.", "who_key": "Tether Global Investments Fund, S.I.C.A.F., S.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "10% owner files routine paperwork on RUM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050373/000110465926105551/0001104659-26-105551-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "13DG-0001104659-26-076287", "src": "13DG", "ticker": "RUM", "cik": "1830081", "company": "RUM Group Inc.", "company_raw": "RUM Group Inc.", "who": "RUM Group Inc.", "who_key": "RUM Group 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "RUM Group Inc. moves to a 48.7% activist stake in RUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1830081/0001104659-26-076287-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199728}, {"id": "SENATE-54706de38e57461684765dcc58365e88-6", "src": "CONGRESS", "ticker": "RUM", "cik": "", "company": "RUM Group Inc.", "company_raw": "Rumble Inc", "who": "Sen. David H McCormick", "who_key": "Sen. David H McCormick", "role": "McCormick, David H. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1000001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David H McCormick sells RUM ($1,000,001 - $5,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/54706de3-8e57-4616-8476-5dcc58365e88/", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944208}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-105546", "src": "13DG", "ticker": "RUM", "cik": "1830081", "company": "RUM Group Inc.", "company_raw": "RUM Group Inc.", "who": "RUM Group Inc.", "who_key": "RUM Group 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "RUM Group Inc. moves to a 50.3% activist stake in RUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1830081/0001104659-26-105546-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85968}, {"id": "13DG-0001104659-26-076287", "src": "13DG", "ticker": "RUM", "cik": "1830081", "company": "RUM Group Inc.", "company_raw": "RUM Group Inc.", "who": "RUM Group Inc.", "who_key": "RUM Group 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "RUM Group Inc. moves to a 48.7% activist stake in RUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1830081/0001104659-26-076287-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199728}], "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": "RUM Group Inc. - Class A Common Stock", "new_value": "RUM Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001830081", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001830081", "applied": 1, "detected_at": "2026-10-27T10:11:14.089368"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RUM", "new_value": "RUM Group Inc. - Class A Common Stock", "effective": "", "evidence": "RUM is listed again under the same company (RUM Group Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.961546"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RUMBW", "new_value": "RUM Group Inc. - Warrant", "effective": "", "evidence": "RUMBW is listed again under the same company (RUM Group Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.649095"}]}, "key_people": [{"who": "Sen. David H McCormick", "who_key": "Sen. David H McCormick", "role": "McCormick, David H. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1000001.0, "net": -1000001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1000001.0, "date": "2025-01-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/54706de3-8e57-4616-8476-5dcc58365e88/"}], "latest": {"action": "SELL", "amount": 1000001.0, "date": "2025-01-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/54706de3-8e57-4616-8476-5dcc58365e88/"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-09-04", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-105546", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-28", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-095047", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093950", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092801", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087311", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087234", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-073994", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-073993", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076299", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-076287", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-070201", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "CURRENT REPORT", "accession": "0001213900-26-069733", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069050", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069049", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069048", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069046", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069045", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068517", "price_sensitive": true}, {"form": "425", "date": "2026-06-08", "title": "FORM 425", "accession": "0001213900-26-066327", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001213900-26-065051", "price_sensitive": true}, {"form": "425", "date": "2026-05-29", "title": "FORM 425", "accession": "0001213900-26-062918", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0001213900-26-061582", "price_sensitive": false}, {"form": "425", "date": "2026-05-14", "title": "FORM 425", "accession": "0001213900-26-056862", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056619", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056616", "price_sensitive": true}], "performance": {"ticker": "RUM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-12", "close": 9.825, "volume": null}, {"date": "2021-04-13", "close": 9.825, "volume": null}, {"date": "2021-04-14", "close": 9.75, "volume": 2102.0}, {"date": "2021-04-15", "close": 9.75, "volume": null}, {"date": "2021-04-16", "close": 9.82, "volume": 28681.0}, {"date": "2021-04-19", "close": 9.82, "volume": 7786.0}, {"date": "2021-04-20", "close": 9.82, "volume": null}, {"date": "2021-04-21", "close": 9.83, "volume": 3974.0}, {"date": "2021-04-22", "close": 9.83, "volume": null}, {"date": "2021-04-23", "close": 9.83, "volume": null}, {"date": "2021-04-26", "close": 9.85, "volume": 27698.0}, {"date": "2021-04-27", "close": 9.9, "volume": 105242.0}, {"date": "2021-04-28", "close": 9.9, "volume": null}, {"date": "2021-04-29", "close": 9.79, "volume": 21170.0}, {"date": "2021-04-30", "close": 9.7812, "volume": 250.0}, {"date": "2021-05-03", "close": 9.82, "volume": 2718.0}, {"date": "2021-05-04", "close": 9.885, "volume": 3244.0}, {"date": "2021-05-05", "close": 9.78, "volume": 141073.0}, {"date": "2021-05-06", "close": 9.78, "volume": 3796.0}, {"date": "2021-05-07", "close": 9.745, "volume": 133388.0}, {"date": "2021-05-10", "close": 9.9, "volume": 14531.0}, {"date": "2021-05-11", "close": 9.76, "volume": 4009.0}, {"date": "2021-05-12", "close": 9.78, "volume": 134582.0}, {"date": "2021-05-13", "close": 9.77, "volume": 347.0}, {"date": "2021-05-14", "close": 9.77, "volume": null}, {"date": "2021-05-17", "close": 9.74, "volume": 21526.0}, {"date": "2021-05-18", "close": 9.74, "volume": 400.0}, {"date": "2021-05-19", "close": 9.74, "volume": null}, {"date": "2021-05-20", "close": 9.7, "volume": 148834.0}, {"date": "2021-05-21", "close": 9.8, "volume": 1735.0}, {"date": "2021-05-24", "close": 9.8, "volume": null}, {"date": "2021-05-25", "close": 9.74, "volume": 816.0}, {"date": "2021-05-26", "close": 9.74, "volume": 1047.0}, {"date": "2021-05-27", "close": 9.74, "volume": 3184.0}, {"date": "2021-05-28", "close": 9.74, "volume": null}, {"date": "2021-06-01", "close": 9.74, "volume": null}, {"date": "2021-06-02", "close": 9.74, "volume": null}, {"date": "2021-06-03", "close": 9.75, "volume": 5018.0}, {"date": "2021-06-04", "close": 9.755, "volume": 200035.0}, {"date": "2021-06-07", "close": 9.755, "volume": null}, {"date": "2021-06-08", "close": 9.755, "volume": null}, {"date": "2021-06-09", "close": 9.755, "volume": null}, {"date": "2021-06-10", "close": 9.78, "volume": 202193.0}, {"date": "2021-06-11", "close": 9.77, "volume": 3300.0}, {"date": "2021-06-14", "close": 9.78, "volume": 19196.0}, {"date": "2021-06-15", "close": 9.72, "volume": 70183.0}, {"date": "2021-06-16", "close": 9.72, "volume": null}, {"date": "2021-06-17", "close": 9.71, "volume": 41092.0}, {"date": "2021-06-18", "close": 9.73, "volume": 1206.0}, {"date": "2021-06-21", "close": 9.71, "volume": 2258.0}, {"date": "2021-06-22", "close": 9.73, "volume": 3946.0}, {"date": "2021-06-23", "close": 9.72, "volume": 2702.0}, {"date": "2021-06-24", "close": 9.69, "volume": 28242.0}, {"date": "2021-06-25", "close": 9.76, "volume": 8786.0}, {"date": "2021-06-28", "close": 9.74, "volume": 48379.0}, {"date": "2021-06-29", "close": 9.72, "volume": 63881.0}, {"date": "2021-06-30", "close": 9.74, "volume": 4491.0}, {"date": "2021-07-01", "close": 9.74, "volume": 7146.0}, {"date": "2021-07-02", "close": 9.72, "volume": 8746.0}, {"date": "2021-07-06", "close": 9.66, "volume": 52853.0}, {"date": "2021-07-07", "close": 9.68, "volume": 14905.0}, {"date": "2021-07-08", "close": 9.68, "volume": 30323.0}, {"date": "2021-07-09", "close": 9.7, "volume": 7504.0}, {"date": "2021-07-12", "close": 9.72, "volume": 13596.0}, {"date": "2021-07-13", "close": 9.72, "volume": 16299.0}, {"date": "2021-07-14", "close": 9.72, "volume": null}, {"date": "2021-07-15", "close": 9.745, "volume": 5600.0}, {"date": "2021-07-16", "close": 9.76, "volume": 3801.0}, {"date": "2021-07-19", "close": 9.76, "volume": null}, {"date": "2021-07-20", "close": 9.72, "volume": 10488.0}, {"date": "2021-07-21", "close": 9.72, "volume": null}, {"date": "2021-07-22", "close": 9.72, "volume": null}, {"date": "2021-07-23", "close": 9.72, "volume": null}, {"date": "2021-07-26", "close": 9.72, "volume": null}, {"date": "2021-07-27", "close": 9.74, "volume": 16112.0}, {"date": "2021-07-28", "close": 9.74, "volume": null}, {"date": "2021-07-29", "close": 9.74, "volume": null}, {"date": "2021-07-30", "close": 9.74, "volume": null}, {"date": "2021-08-02", "close": 9.74, "volume": null}, {"date": "2021-08-03", "close": 9.74, "volume": null}, {"date": "2021-08-04", "close": 9.7194, "volume": 13517.0}, {"date": "2021-08-05", "close": 9.7194, "volume": null}, {"date": "2021-08-06", "close": 9.7194, "volume": null}, {"date": "2021-08-09", "close": 9.7194, "volume": null}, {"date": "2021-08-10", "close": 9.7194, "volume": null}, {"date": "2021-08-11", "close": 9.7194, "volume": null}, {"date": "2021-08-12", "close": 9.7, "volume": 108.0}, {"date": "2021-08-13", "close": 9.7, "volume": 105.0}, {"date": "2021-08-16", "close": 9.73, "volume": 615.0}, {"date": "2021-08-17", "close": 9.73, "volume": null}, {"date": "2021-08-18", "close": 9.65, "volume": 300.0}, {"date": "2021-08-19", "close": 9.65, "volume": null}, {"date": "2021-08-20", "close": 9.65, "volume": null}, {"date": "2021-08-23", "close": 9.65, "volume": 15918.0}, {"date": "2021-08-24", "close": 9.65, "volume": null}, {"date": "2021-08-25", "close": 9.65, "volume": null}, {"date": "2021-08-26", "close": 9.71, "volume": 840.0}, {"date": "2021-08-27", "close": 9.71, "volume": null}, {"date": "2021-08-30", "close": 9.69, "volume": 3262.0}, {"date": "2021-08-31", "close": 9.72, "volume": 2927.0}, {"date": "2021-09-01", "close": 9.72, "volume": 943.0}, {"date": "2021-09-02", "close": 9.69, "volume": 5620.0}, {"date": "2021-09-03", "close": 9.72, "volume": 3627.0}, {"date": "2021-09-07", "close": 9.68, "volume": 16312.0}, {"date": "2021-09-08", "close": 9.7, "volume": 25103.0}, {"date": "2021-09-09", "close": 9.7, "volume": null}, {"date": "2021-09-10", "close": 9.73, "volume": 9980.0}, {"date": "2021-09-13", "close": 9.73, "volume": null}, {"date": "2021-09-14", "close": 9.73, "volume": null}, {"date": "2021-09-15", "close": 9.77, "volume": 11805.0}, {"date": "2021-09-16", "close": 9.77, "volume": null}, {"date": "2021-09-17", "close": 9.77, "volume": null}, {"date": "2021-09-20", "close": 9.77, "volume": null}, {"date": "2021-09-21", "close": 9.77, "volume": null}, {"date": "2021-09-22", "close": 9.77, "volume": null}, {"date": "2021-09-23", "close": 9.67, "volume": 86839.0}, {"date": "2021-09-24", "close": 9.72, "volume": 15550.0}, {"date": "2021-09-27", "close": 9.72, "volume": 895.0}, {"date": "2021-09-28", "close": 9.71, "volume": 64869.0}, {"date": "2021-09-29", "close": 9.71, "volume": 39898.0}, {"date": "2021-09-30", "close": 9.71, "volume": 7124.0}, {"date": "2021-10-01", "close": 9.74, "volume": 6561.0}, {"date": "2021-10-04", "close": 9.735, "volume": 1679.0}, {"date": "2021-10-05", "close": 9.735, "volume": null}, {"date": "2021-10-06", "close": 9.735, "volume": null}, {"date": "2021-10-07", "close": 9.76, "volume": 756.0}, {"date": "2021-10-08", "close": 9.76, "volume": 507.0}, {"date": "2021-10-11", "close": 9.76, "volume": null}, {"date": "2021-10-12", "close": 9.73, "volume": 39279.0}, {"date": "2021-10-13", "close": 9.73, "volume": null}, {"date": "2021-10-14", "close": 9.73, "volume": 25868.0}, {"date": "2021-10-15", "close": 9.73, "volume": null}, {"date": "2021-10-18", "close": 9.73, "volume": null}, {"date": "2021-10-19", "close": 9.73, "volume": 43321.0}, {"date": "2021-10-20", "close": 9.72, "volume": 344.0}, {"date": "2021-10-21", "close": 9.72, "volume": 14045.0}, {"date": "2021-10-22", "close": 9.75, "volume": 10711.0}, {"date": "2021-10-25", "close": 9.74, "volume": 25222.0}, {"date": "2021-10-26", "close": 9.74, "volume": 30198.0}, {"date": "2021-10-27", "close": 9.73, "volume": 7917.0}, {"date": "2021-10-28", "close": 9.74, "volume": 497.0}, {"date": "2021-10-29", "close": 9.74, "volume": 26790.0}, {"date": "2021-11-01", "close": 9.75, "volume": 29119.0}, {"date": "2021-11-02", "close": 9.75, "volume": 104092.0}, {"date": "2021-11-03", "close": 9.73, "volume": 262.0}, {"date": "2021-11-04", "close": 9.75, "volume": 22336.0}, {"date": "2021-11-05", "close": 9.75, "volume": 10419.0}, {"date": "2021-11-08", "close": 9.75, "volume": 100001.0}, {"date": "2021-11-09", "close": 9.76, "volume": 5200.0}, {"date": "2021-11-10", "close": 9.77, "volume": 7700.0}, {"date": "2021-11-11", "close": 9.75, "volume": 251458.0}, {"date": "2021-11-12", "close": 9.75, "volume": 202.0}, {"date": "2021-11-15", "close": 9.75, "volume": 719.0}, {"date": "2021-11-16", "close": 9.78, "volume": 149305.0}, {"date": "2021-11-17", "close": 9.7758, "volume": 530.0}, {"date": "2021-11-18", "close": 9.77, "volume": 35424.0}, {"date": "2021-11-19", "close": 9.76, "volume": 25212.0}, {"date": "2021-11-22", "close": 9.77, "volume": 141449.0}, {"date": "2021-11-23", "close": 9.77, "volume": 6273.0}, {"date": "2021-11-24", "close": 9.77, "volume": null}, {"date": "2021-11-26", "close": 9.76, "volume": 100.0}, {"date": "2021-11-29", "close": 9.76, "volume": 199680.0}, {"date": "2021-11-30", "close": 9.77, "volume": 18478.0}, {"date": "2021-12-01", "close": 9.755, "volume": 63248.0}, {"date": "2021-12-02", "close": 10.58, "volume": 98386120.0}, {"date": "2021-12-03", "close": 11.9, "volume": 47535750.0}, {"date": "2021-12-06", "close": 12.7, "volume": 77075620.0}, {"date": "2021-12-07", "close": 13.12, "volume": 28617770.0}, {"date": "2021-12-08", "close": 14.99, "volume": 32086370.0}, {"date": "2021-12-09", "close": 13.58, "volume": 14896210.0}, {"date": "2021-12-10", "close": 13.47, "volume": 4712884.0}, {"date": "2021-12-13", "close": 11.7, "volume": 5167692.0}, {"date": "2021-12-14", "close": 11.26, "volume": 7239464.0}, {"date": "2021-12-15", "close": 12.5, "volume": 11057160.0}, {"date": "2021-12-16", "close": 11.86, "volume": 2896677.0}, {"date": "2021-12-17", "close": 12.04, "volume": 3073986.0}, {"date": "2021-12-20", "close": 11.95, "volume": 2123713.0}, {"date": "2021-12-21", "close": 11.67, "volume": 1918052.0}, {"date": "2021-12-22", "close": 11.6, "volume": 2856494.0}, {"date": "2021-12-23", "close": 11.7, "volume": 1796839.0}, {"date": "2021-12-27", "close": 11.27, "volume": 1795319.0}, {"date": "2021-12-28", "close": 11.06, "volume": 1424962.0}, {"date": "2021-12-29", "close": 10.73, "volume": 1643785.0}, {"date": "2021-12-30", "close": 10.86, "volume": 1181310.0}, {"date": "2021-12-31", "close": 10.83, "volume": 1861341.0}, {"date": "2022-01-03", "close": 11.25, "volume": 2227877.0}, {"date": "2022-01-04", "close": 11.48, "volume": 1754112.0}, {"date": "2022-01-05", "close": 11.92, "volume": 4407474.0}, {"date": "2022-01-06", "close": 12.17, "volume": 4398086.0}, {"date": "2022-01-07", "close": 11.62, "volume": 1977686.0}, {"date": "2022-01-10", "close": 12.09, "volume": 3443657.0}, {"date": "2022-01-11", "close": 12.15, "volume": 4601634.0}, {"date": "2022-01-12", "close": 12.73, "volume": 6533912.0}, {"date": "2022-01-13", "close": 12.33, "volume": 2287839.0}, {"date": "2022-01-14", "close": 12.3, "volume": 3855893.0}, {"date": "2022-01-18", "close": 12.9, "volume": 8261111.0}, {"date": "2022-01-19", "close": 12.62, "volume": 4104637.0}, {"date": "2022-01-20", "close": 12.2, "volume": 5501749.0}, {"date": "2022-01-21", "close": 11.86, "volume": 2701645.0}, {"date": "2022-01-24", "close": 12.02, "volume": 4936184.0}, {"date": "2022-01-25", "close": 11.67, "volume": 1614348.0}, {"date": "2022-01-26", "close": 11.35, "volume": 1533867.0}, {"date": "2022-01-27", "close": 11.12, "volume": 1559360.0}, {"date": "2022-01-28", "close": 11.48, "volume": 1191330.0}, {"date": "2022-01-31", "close": 11.65, "volume": 1617727.0}, {"date": "2022-02-01", "close": 11.93, "volume": 4082663.0}, {"date": "2022-02-02", "close": 11.8, "volume": 1658009.0}, {"date": "2022-02-03", "close": 12.02, "volume": 8023627.0}, {"date": "2022-02-04", "close": 12.77, "volume": 4899706.0}, {"date": "2022-02-07", "close": 15.09, "volume": 64343590.0}, {"date": "2022-02-08", "close": 16.35, "volume": 27245580.0}, {"date": "2022-02-09", "close": 14.09, "volume": 17283690.0}, {"date": "2022-02-10", "close": 14.12, "volume": 5121700.0}, {"date": "2022-02-11", "close": 14.37, "volume": 4013744.0}, {"date": "2022-02-14", "close": 14.54, "volume": 3178465.0}, {"date": "2022-02-15", "close": 15.0, "volume": 3732303.0}, {"date": "2022-02-16", "close": 15.61, "volume": 3026680.0}, {"date": "2022-02-17", "close": 15.18, "volume": 3842142.0}, {"date": "2022-02-18", "close": 14.13, "volume": 3837597.0}, {"date": "2022-02-22", "close": 13.14, "volume": 4724864.0}, {"date": "2022-02-23", "close": 12.74, "volume": 2515358.0}, {"date": "2022-02-24", "close": 12.6, "volume": 1925443.0}, {"date": "2022-02-25", "close": 12.72, "volume": 1572479.0}, {"date": "2022-02-28", "close": 12.37, "volume": 1083786.0}, {"date": "2022-03-01", "close": 11.88, "volume": 1822610.0}, {"date": "2022-03-02", "close": 12.3, "volume": 1539515.0}, {"date": "2022-03-03", "close": 12.77, "volume": 1936571.0}, {"date": "2022-03-04", "close": 12.37, "volume": 1230519.0}, {"date": "2022-03-07", "close": 11.34, "volume": 2098278.0}, {"date": "2022-03-08", "close": 11.51, "volume": 2241368.0}, {"date": "2022-03-09", "close": 11.66, "volume": 749685.0}, {"date": "2022-03-10", "close": 11.43, "volume": 1157114.0}, {"date": "2022-03-11", "close": 11.71, "volume": 1500456.0}, {"date": "2022-03-14", "close": 11.43, "volume": 1196453.0}, {"date": "2022-03-15", "close": 11.35, "volume": 889769.0}, {"date": "2022-03-16", "close": 11.4, "volume": 1157462.0}, {"date": "2022-03-17", "close": 11.4, "volume": 538659.0}, {"date": "2022-03-18", "close": 11.76, "volume": 1475130.0}, {"date": "2022-03-21", "close": 11.78, "volume": 1232435.0}, {"date": "2022-03-22", "close": 11.84, "volume": 1228683.0}, {"date": "2022-03-23", "close": 11.57, "volume": 732865.0}, {"date": "2022-03-24", "close": 11.8, "volume": 2003869.0}, {"date": "2022-03-25", "close": 11.68, "volume": 590638.0}, {"date": "2022-03-28", "close": 11.54, "volume": 532545.0}, {"date": "2022-03-29", "close": 11.72, "volume": 1005848.0}, {"date": "2022-03-30", "close": 11.8, "volume": 2511389.0}, {"date": "2022-03-31", "close": 11.87, "volume": 1865663.0}, {"date": "2022-04-01", "close": 11.59, "volume": 1617756.0}, {"date": "2022-04-04", "close": 11.48, "volume": 1084806.0}, {"date": "2022-04-05", "close": 11.16, "volume": 1456170.0}, {"date": "2022-04-06", "close": 11.47, "volume": 981564.0}, {"date": "2022-04-07", "close": 11.34, "volume": 599978.0}, {"date": "2022-04-08", "close": 11.34, "volume": 384112.0}, {"date": "2022-04-11", "close": 11.29, "volume": 375611.0}, {"date": "2022-04-12", "close": 11.33, "volume": 1150488.0}, {"date": "2022-04-13", "close": 11.3, "volume": 585714.0}, {"date": "2022-04-14", "close": 11.33, "volume": 621525.0}, {"date": "2022-04-18", "close": 11.16, "volume": 554948.0}, {"date": "2022-04-19", "close": 11.32, "volume": 552732.0}, {"date": "2022-04-20", "close": 11.26, "volume": 341449.0}, {"date": "2022-04-21", "close": 10.94, "volume": 836244.0}, {"date": "2022-04-22", "close": 11.48, "volume": 929357.0}, {"date": "2022-04-25", "close": 11.06, "volume": 1059014.0}, {"date": "2022-04-26", "close": 11.29, "volume": 1400695.0}, {"date": "2022-04-27", "close": 11.82, "volume": 2208394.0}, {"date": "2022-04-28", "close": 11.73, "volume": 814029.0}, {"date": "2022-04-29", "close": 12.48, "volume": 1736200.0}, {"date": "2022-05-02", "close": 11.87, "volume": 1034137.0}, {"date": "2022-05-03", "close": 11.56, "volume": 464965.0}, {"date": "2022-05-04", "close": 11.74, "volume": 933324.0}, {"date": "2022-05-05", "close": 11.64, "volume": 394012.0}, {"date": "2022-05-06", "close": 11.7, "volume": 1927205.0}, {"date": "2022-05-09", "close": 11.23, "volume": 737256.0}, {"date": "2022-05-10", "close": 11.26, "volume": 741831.0}, {"date": "2022-05-11", "close": 10.88, "volume": 524027.0}, {"date": "2022-05-12", "close": 10.79, "volume": 1749105.0}, {"date": "2022-05-13", "close": 10.97, "volume": 602460.0}, {"date": "2022-05-16", "close": 10.84, "volume": 334221.0}, {"date": "2022-05-17", "close": 10.99, "volume": 578493.0}, {"date": "2022-05-18", "close": 10.85, "volume": 275332.0}, {"date": "2022-05-19", "close": 10.97, "volume": 845180.0}, {"date": "2022-05-20", "close": 11.12, "volume": 455670.0}, {"date": "2022-05-23", "close": 11.0, "volume": 296481.0}, {"date": "2022-05-24", "close": 10.81, "volume": 282010.0}, {"date": "2022-05-25", "close": 10.78, "volume": 198446.0}, {"date": "2022-05-26", "close": 10.77, "volume": 266780.0}, {"date": "2022-05-27", "close": 10.7, "volume": 413757.0}, {"date": "2022-05-31", "close": 10.63, "volume": 289140.0}, {"date": "2022-06-01", "close": 10.79, "volume": 456219.0}, {"date": "2022-06-02", "close": 10.64, "volume": 390742.0}, {"date": "2022-06-03", "close": 10.55, "volume": 216588.0}, {"date": "2022-06-06", "close": 10.55, "volume": 597972.0}, {"date": "2022-06-07", "close": 10.48, "volume": 225067.0}, {"date": "2022-06-08", "close": 10.4, "volume": 248828.0}, {"date": "2022-06-09", "close": 10.3, "volume": 319299.0}, {"date": "2022-06-10", "close": 10.24, "volume": 415689.0}, {"date": "2022-06-13", "close": 10.13, "volume": 832226.0}, {"date": "2022-06-14", "close": 10.08, "volume": 624259.0}, {"date": "2022-06-15", "close": 10.14, "volume": 578870.0}, {"date": "2022-06-16", "close": 10.07, "volume": 464182.0}, {"date": "2022-06-17", "close": 10.09, "volume": 816658.0}, {"date": "2022-06-21", "close": 10.08, "volume": 452193.0}, {"date": "2022-06-22", "close": 10.09, "volume": 350423.0}, {"date": "2022-06-23", "close": 10.05, "volume": 421638.0}, {"date": "2022-06-24", "close": 10.07, "volume": 348346.0}, {"date": "2022-06-27", "close": 10.06, "volume": 323074.0}, {"date": "2022-06-28", "close": 10.04, "volume": 575961.0}, {"date": "2022-06-29", "close": 9.98, "volume": 776383.0}, {"date": "2022-06-30", "close": 9.97, "volume": 611912.0}, {"date": "2022-07-01", "close": 9.99, "volume": 207807.0}, {"date": "2022-07-05", "close": 10.01, "volume": 601055.0}, {"date": "2022-07-06", "close": 9.95, "volume": 560525.0}, {"date": "2022-07-07", "close": 9.99, "volume": 594722.0}, {"date": "2022-07-08", "close": 10.01, "volume": 628596.0}, {"date": "2022-07-11", "close": 10.17, "volume": 2214509.0}, {"date": "2022-07-12", "close": 10.11, "volume": 935239.0}, {"date": "2022-07-13", "close": 10.06, "volume": 369701.0}, {"date": "2022-07-14", "close": 10.12, "volume": 1483368.0}, {"date": "2022-07-15", "close": 10.06, "volume": 1118640.0}, {"date": "2022-07-18", "close": 10.04, "volume": 432339.0}, {"date": "2022-07-19", "close": 10.08, "volume": 424257.0}, {"date": "2022-07-20", "close": 10.03, "volume": 787602.0}, {"date": "2022-07-21", "close": 10.09, "volume": 1850364.0}, {"date": "2022-07-22", "close": 10.06, "volume": 217057.0}, {"date": "2022-07-25", "close": 10.02, "volume": 516335.0}, {"date": "2022-07-26", "close": 10.04, "volume": 398576.0}, {"date": "2022-07-27", "close": 10.03, "volume": 316964.0}, {"date": "2022-07-28", "close": 10.04, "volume": 267542.0}, {"date": "2022-07-29", "close": 10.04, "volume": 347977.0}, {"date": "2022-08-01", "close": 10.04, "volume": 233339.0}, {"date": "2022-08-02", "close": 10.05, "volume": 1055003.0}, {"date": "2022-08-03", "close": 10.04, "volume": 1598816.0}, {"date": "2022-08-04", "close": 10.05, "volume": 1068704.0}, {"date": "2022-08-05", "close": 10.04, "volume": 1014817.0}, {"date": "2022-08-08", "close": 10.03, "volume": 1326324.0}, {"date": "2022-08-09", "close": 10.02, "volume": 434154.0}, {"date": "2022-08-10", "close": 10.04, "volume": 221573.0}, {"date": "2022-08-11", "close": 10.03, "volume": 770593.0}, {"date": "2022-08-12", "close": 10.22, "volume": 2364534.0}, {"date": "2022-08-15", "close": 10.24, "volume": 1247654.0}, {"date": "2022-08-16", "close": 10.16, "volume": 1319218.0}, {"date": "2022-08-17", "close": 10.19, "volume": 1199653.0}, {"date": "2022-08-18", "close": 10.16, "volume": 522827.0}, {"date": "2022-08-19", "close": 10.11, "volume": 657041.0}, {"date": "2022-08-22", "close": 10.06, "volume": 493856.0}, {"date": "2022-08-23", "close": 10.14, "volume": 1386685.0}, {"date": "2022-08-24", "close": 10.14, "volume": 629944.0}, {"date": "2022-08-25", "close": 10.09, "volume": 321453.0}, {"date": "2022-08-26", "close": 10.08, "volume": 840942.0}, {"date": "2022-08-29", "close": 11.79, "volume": 15192630.0}, {"date": "2022-08-30", "close": 10.95, "volume": 5554033.0}, {"date": "2022-08-31", "close": 11.33, "volume": 3069328.0}, {"date": "2022-09-01", "close": 11.22, "volume": 1747102.0}, {"date": "2022-09-02", "close": 11.75, "volume": 3336159.0}, {"date": "2022-09-06", "close": 13.35, "volume": 7520909.0}, {"date": "2022-09-07", "close": 12.87, "volume": 3627284.0}, {"date": "2022-09-08", "close": 12.27, "volume": 2460828.0}, {"date": "2022-09-09", "close": 11.98, "volume": 2434615.0}, {"date": "2022-09-12", "close": 12.04, "volume": 1937364.0}, {"date": "2022-09-13", "close": 12.94, "volume": 2622613.0}, {"date": "2022-09-14", "close": 13.88, "volume": 3470738.0}, {"date": "2022-09-15", "close": 11.62, "volume": 7494029.0}, {"date": "2022-09-16", "close": 12.04, "volume": 2829591.0}, {"date": "2022-09-19", "close": 16.81, "volume": 19729060.0}, {"date": "2022-09-20", "close": 12.79, "volume": 11554530.0}, {"date": "2022-09-21", "close": 12.16, "volume": 6071844.0}, {"date": "2022-09-22", "close": 13.25, "volume": 5779226.0}, {"date": "2022-09-23", "close": 12.03, "volume": 3123274.0}, {"date": "2022-09-26", "close": 12.19, "volume": 2777758.0}, {"date": "2022-09-27", "close": 11.66, "volume": 3167507.0}, {"date": "2022-09-28", "close": 12.99, "volume": 3625236.0}, {"date": "2022-09-29", "close": 12.44, "volume": 1831044.0}, {"date": "2022-09-30", "close": 12.25, "volume": 938477.0}, {"date": "2022-10-03", "close": 12.29, "volume": 1273582.0}, {"date": "2022-10-04", "close": 13.48, "volume": 3033335.0}, {"date": "2022-10-05", "close": 12.67, "volume": 1725049.0}, {"date": "2022-10-06", "close": 12.21, "volume": 1539690.0}, {"date": "2022-10-07", "close": 12.27, "volume": 1617760.0}, {"date": "2022-10-10", "close": 12.0, "volume": 644382.0}, {"date": "2022-10-11", "close": 11.76, "volume": 1062024.0}, {"date": "2022-10-12", "close": 10.21, "volume": 2269914.0}, {"date": "2022-10-13", "close": 9.94, "volume": 3160947.0}, {"date": "2022-10-14", "close": 9.3, "volume": 1734600.0}, {"date": "2022-10-17", "close": 8.71, "volume": 2647739.0}, {"date": "2022-10-18", "close": 9.12, "volume": 2010423.0}, {"date": "2022-10-19", "close": 8.16, "volume": 1988819.0}, {"date": "2022-10-20", "close": 7.1, "volume": 6612980.0}, {"date": "2022-10-21", "close": 7.28, "volume": 2383371.0}, {"date": "2022-10-24", "close": 7.16, "volume": 1491024.0}, {"date": "2022-10-25", "close": 8.48, "volume": 2969154.0}, {"date": "2022-10-26", "close": 10.01, "volume": 4477656.0}, {"date": "2022-10-27", "close": 10.35, "volume": 2698617.0}, {"date": "2022-10-28", "close": 11.52, "volume": 5260268.0}, {"date": "2022-10-31", "close": 12.15, "volume": 3667143.0}, {"date": "2022-11-01", "close": 13.3, "volume": 3637246.0}, {"date": "2022-11-02", "close": 11.79, "volume": 5303915.0}, {"date": "2022-11-03", "close": 12.27, "volume": 1931845.0}, {"date": "2022-11-04", "close": 13.06, "volume": 2893625.0}, {"date": "2022-11-07", "close": 13.55, "volume": 4590521.0}, {"date": "2022-11-08", "close": 12.74, "volume": 2783536.0}, {"date": "2022-11-09", "close": 12.05, "volume": 1978252.0}, {"date": "2022-11-10", "close": 11.86, "volume": 1632165.0}, {"date": "2022-11-11", "close": 12.91, "volume": 2175694.0}, {"date": "2022-11-14", "close": 11.66, "volume": 2707157.0}, {"date": "2022-11-15", "close": 11.42, "volume": 3704958.0}, {"date": "2022-11-16", "close": 10.6, "volume": 2835130.0}, {"date": "2022-11-17", "close": 9.47, "volume": 2851268.0}, {"date": "2022-11-18", "close": 9.97, "volume": 2194040.0}, {"date": "2022-11-21", "close": 9.22, "volume": 1746899.0}, {"date": "2022-11-22", "close": 9.63, "volume": 1636174.0}, {"date": "2022-11-23", "close": 9.47, "volume": 1973456.0}, {"date": "2022-11-25", "close": 9.53, "volume": 904447.0}, {"date": "2022-11-28", "close": 9.13, "volume": 816607.0}, {"date": "2022-11-29", "close": 9.33, "volume": 645754.0}, {"date": "2022-11-30", "close": 9.52, "volume": 989008.0}, {"date": "2022-12-01", "close": 8.86, "volume": 1376765.0}, {"date": "2022-12-02", "close": 8.76, "volume": 1009097.0}, {"date": "2022-12-05", "close": 7.585, "volume": 2443055.0}, {"date": "2022-12-06", "close": 7.89, "volume": 3446060.0}, {"date": "2022-12-07", "close": 7.7, "volume": 1104121.0}, {"date": "2022-12-08", "close": 7.84, "volume": 914462.0}, {"date": "2022-12-09", "close": 7.78, "volume": 1245851.0}, {"date": "2022-12-12", "close": 7.97, "volume": 1156153.0}, {"date": "2022-12-13", "close": 8.0, "volume": 1260716.0}, {"date": "2022-12-14", "close": 7.96, "volume": 1547955.0}, {"date": "2022-12-15", "close": 7.91, "volume": 1469151.0}, {"date": "2022-12-16", "close": 7.78, "volume": 2046979.0}, {"date": "2022-12-19", "close": 7.31, "volume": 1605552.0}, {"date": "2022-12-20", "close": 7.14, "volume": 2076519.0}, {"date": "2022-12-21", "close": 7.23, "volume": 679053.0}, {"date": "2022-12-22", "close": 6.77, "volume": 800370.0}, {"date": "2022-12-23", "close": 6.38, "volume": 1204017.0}, {"date": "2022-12-27", "close": 6.43, "volume": 754610.0}, {"date": "2022-12-28", "close": 6.04, "volume": 1379960.0}, {"date": "2022-12-29", "close": 6.25, "volume": 824904.0}, {"date": "2022-12-30", "close": 5.95, "volume": 1559814.0}, {"date": "2023-01-03", "close": 6.28, "volume": 969513.0}, {"date": "2023-01-04", "close": 6.66, "volume": 909421.0}, {"date": "2023-01-05", "close": 6.02, "volume": 1279420.0}, {"date": "2023-01-06", "close": 6.76, "volume": 1236742.0}, {"date": "2023-01-09", "close": 7.63, "volume": 1775672.0}, {"date": "2023-01-10", "close": 8.43, "volume": 1517464.0}, {"date": "2023-01-11", "close": 9.44, "volume": 1927556.0}, {"date": "2023-01-12", "close": 9.0, "volume": 1449389.0}, {"date": "2023-01-13", "close": 9.33, "volume": 926132.0}, {"date": "2023-01-17", "close": 9.76, "volume": 1150544.0}, {"date": "2023-01-18", "close": 9.98, "volume": 1887747.0}, {"date": "2023-01-19", "close": 8.985, "volume": 1399019.0}, {"date": "2023-01-20", "close": 9.595, "volume": 1147341.0}, {"date": "2023-01-23", "close": 9.94, "volume": 852122.0}, {"date": "2023-01-24", "close": 9.99, "volume": 791702.0}, {"date": "2023-01-25", "close": 9.89, "volume": 1067320.0}, {"date": "2023-01-26", "close": 9.85, "volume": 527027.0}, {"date": "2023-01-27", "close": 9.95, "volume": 762397.0}, {"date": "2023-01-30", "close": 9.98, "volume": 733472.0}, {"date": "2023-01-31", "close": 10.05, "volume": 582646.0}, {"date": "2023-02-01", "close": 10.32, "volume": 1232932.0}, {"date": "2023-02-02", "close": 10.19, "volume": 1297645.0}, {"date": "2023-02-03", "close": 10.09, "volume": 755697.0}, {"date": "2023-02-06", "close": 10.04, "volume": 432934.0}, {"date": "2023-02-07", "close": 10.22, "volume": 549511.0}, {"date": "2023-02-08", "close": 10.0, "volume": 590472.0}, {"date": "2023-02-09", "close": 10.26, "volume": 692475.0}, {"date": "2023-02-10", "close": 8.87, "volume": 1677002.0}, {"date": "2023-02-13", "close": 9.08, "volume": 696960.0}, {"date": "2023-02-14", "close": 8.98, "volume": 661401.0}, {"date": "2023-02-15", "close": 9.41, "volume": 531639.0}, {"date": "2023-02-16", "close": 9.41, "volume": 564045.0}, {"date": "2023-02-17", "close": 9.26, "volume": 275611.0}, {"date": "2023-02-21", "close": 9.56, "volume": 597219.0}, {"date": "2023-02-22", "close": 9.57, "volume": 477548.0}, {"date": "2023-02-23", "close": 9.45, "volume": 293015.0}, {"date": "2023-02-24", "close": 8.56, "volume": 998741.0}, {"date": "2023-02-27", "close": 8.38, "volume": 856110.0}, {"date": "2023-02-28", "close": 8.06, "volume": 720513.0}, {"date": "2023-03-01", "close": 7.88, "volume": 773410.0}, {"date": "2023-03-02", "close": 8.34, "volume": 635943.0}, {"date": "2023-03-03", "close": 8.48, "volume": 485385.0}, {"date": "2023-03-06", "close": 9.34, "volume": 2471334.0}, {"date": "2023-03-07", "close": 9.48, "volume": 1274479.0}, {"date": "2023-03-08", "close": 9.69, "volume": 1077198.0}, {"date": "2023-03-09", "close": 9.21, "volume": 856700.0}, {"date": "2023-03-10", "close": 8.88, "volume": 970954.0}, {"date": "2023-03-13", "close": 8.88, "volume": 858641.0}, {"date": "2023-03-14", "close": 9.28, "volume": 790799.0}, {"date": "2023-03-15", "close": 8.48, "volume": 974207.0}, {"date": "2023-03-16", "close": 8.09, "volume": 1472308.0}, {"date": "2023-03-17", "close": 7.96, "volume": 5610200.0}, {"date": "2023-03-20", "close": 8.1, "volume": 1322193.0}, {"date": "2023-03-21", "close": 8.25, "volume": 889620.0}, {"date": "2023-03-22", "close": 8.32, "volume": 773632.0}, {"date": "2023-03-23", "close": 8.45, "volume": 764423.0}, {"date": "2023-03-24", "close": 8.32, "volume": 1001105.0}, {"date": "2023-03-27", "close": 8.33, "volume": 585340.0}, {"date": "2023-03-28", "close": 8.86, "volume": 713959.0}, {"date": "2023-03-29", "close": 9.285, "volume": 1008684.0}, {"date": "2023-03-30", "close": 9.335, "volume": 4784487.0}, {"date": "2023-03-31", "close": 10.0, "volume": 8313242.0}, {"date": "2023-04-03", "close": 9.42, "volume": 2127262.0}, {"date": "2023-04-04", "close": 9.26, "volume": 3223684.0}, {"date": "2023-04-05", "close": 8.61, "volume": 1535243.0}, {"date": "2023-04-06", "close": 8.94, "volume": 819951.0}, {"date": "2023-04-10", "close": 9.0, "volume": 742045.0}, {"date": "2023-04-11", "close": 9.11, "volume": 889552.0}, {"date": "2023-04-12", "close": 8.99, "volume": 1124989.0}, {"date": "2023-04-13", "close": 9.09, "volume": 758580.0}, {"date": "2023-04-14", "close": 9.34, "volume": 915022.0}, {"date": "2023-04-17", "close": 9.38, "volume": 636324.0}, {"date": "2023-04-18", "close": 9.36, "volume": 523861.0}, {"date": "2023-04-19", "close": 9.31, "volume": 935809.0}, {"date": "2023-04-20", "close": 8.93, "volume": 895987.0}, {"date": "2023-04-21", "close": 8.68, "volume": 1045613.0}, {"date": "2023-04-24", "close": 9.2, "volume": 4371509.0}, {"date": "2023-04-25", "close": 8.94, "volume": 3276741.0}, {"date": "2023-04-26", "close": 8.115, "volume": 2585334.0}, {"date": "2023-04-27", "close": 7.78, "volume": 3934225.0}, {"date": "2023-04-28", "close": 7.96, "volume": 1489454.0}, {"date": "2023-05-01", "close": 8.3, "volume": 1255749.0}, {"date": "2023-05-02", "close": 8.71, "volume": 1754025.0}, {"date": "2023-05-03", "close": 8.65, "volume": 1195977.0}, {"date": "2023-05-04", "close": 8.88, "volume": 805061.0}, {"date": "2023-05-05", "close": 9.48, "volume": 1766872.0}, {"date": "2023-05-08", "close": 9.88, "volume": 1705826.0}, {"date": "2023-05-09", "close": 10.18, "volume": 2510826.0}, {"date": "2023-05-10", "close": 9.57, "volume": 1934569.0}, {"date": "2023-05-11", "close": 9.96, "volume": 1793459.0}, {"date": "2023-05-12", "close": 9.91, "volume": 871323.0}, {"date": "2023-05-15", "close": 9.99, "volume": 1400634.0}, {"date": "2023-05-16", "close": 9.62, "volume": 1374317.0}, {"date": "2023-05-17", "close": 10.11, "volume": 1370988.0}, {"date": "2023-05-18", "close": 9.88, "volume": 1421206.0}, {"date": "2023-05-19", "close": 9.7, "volume": 888431.0}, {"date": "2023-05-22", "close": 9.95, "volume": 2178013.0}, {"date": "2023-05-23", "close": 10.19, "volume": 1262147.0}, {"date": "2023-05-24", "close": 10.05, "volume": 992338.0}, {"date": "2023-05-25", "close": 9.92, "volume": 909989.0}, {"date": "2023-05-26", "close": 9.55, "volume": 1903990.0}, {"date": "2023-05-30", "close": 9.89, "volume": 1177559.0}, {"date": "2023-05-31", "close": 9.87, "volume": 836209.0}, {"date": "2023-06-01", "close": 9.75, "volume": 651568.0}, {"date": "2023-06-02", "close": 10.0, "volume": 907482.0}, {"date": "2023-06-05", "close": 9.94, "volume": 978448.0}, {"date": "2023-06-06", "close": 9.87, "volume": 727129.0}, {"date": "2023-06-07", "close": 9.77, "volume": 670782.0}, {"date": "2023-06-08", "close": 9.91, "volume": 606788.0}, {"date": "2023-06-09", "close": 10.36, "volume": 2150185.0}, {"date": "2023-06-12", "close": 10.94, "volume": 3598429.0}, {"date": "2023-06-13", "close": 10.17, "volume": 2571121.0}, {"date": "2023-06-14", "close": 9.95, "volume": 2545756.0}, {"date": "2023-06-15", "close": 10.03, "volume": 2018095.0}, {"date": "2023-06-16", "close": 9.36, "volume": 3447762.0}, {"date": "2023-06-20", "close": 9.33, "volume": 1890259.0}, {"date": "2023-06-21", "close": 9.06, "volume": 1784597.0}, {"date": "2023-06-22", "close": 9.19, "volume": 665912.0}, {"date": "2023-06-23", "close": 9.23, "volume": 749354.0}, {"date": "2023-06-26", "close": 9.03, "volume": 951708.0}, {"date": "2023-06-27", "close": 8.99, "volume": 575942.0}, {"date": "2023-06-28", "close": 9.21, "volume": 573632.0}, {"date": "2023-06-29", "close": 9.11, "volume": 441113.0}, {"date": "2023-06-30", "close": 8.92, "volume": 592924.0}, {"date": "2023-07-03", "close": 8.7, "volume": 820074.0}, {"date": "2023-07-05", "close": 8.66, "volume": 1390308.0}, {"date": "2023-07-06", "close": 8.53, "volume": 1105144.0}, {"date": "2023-07-07", "close": 8.44, "volume": 879666.0}, {"date": "2023-07-10", "close": 8.49, "volume": 463980.0}, {"date": "2023-07-11", "close": 8.49, "volume": 570460.0}, {"date": "2023-07-12", "close": 8.61, "volume": 738573.0}, {"date": "2023-07-13", "close": 8.78, "volume": 659886.0}, {"date": "2023-07-14", "close": 8.3, "volume": 1202500.0}, {"date": "2023-07-17", "close": 8.31, "volume": 790346.0}, {"date": "2023-07-18", "close": 8.23, "volume": 895000.0}, {"date": "2023-07-19", "close": 8.22, "volume": 825403.0}, {"date": "2023-07-20", "close": 8.2, "volume": 859989.0}, {"date": "2023-07-21", "close": 7.94, "volume": 6843391.0}, {"date": "2023-07-24", "close": 8.0, "volume": 1225908.0}, {"date": "2023-07-25", "close": 8.01, "volume": 797008.0}, {"date": "2023-07-26", "close": 8.23, "volume": 726790.0}, {"date": "2023-07-27", "close": 8.18, "volume": 1073935.0}, {"date": "2023-07-28", "close": 8.55, "volume": 818535.0}, {"date": "2023-07-31", "close": 8.62, "volume": 717704.0}, {"date": "2023-08-01", "close": 8.8, "volume": 936187.0}, {"date": "2023-08-02", "close": 8.25, "volume": 808607.0}, {"date": "2023-08-03", "close": 8.15, "volume": 640811.0}, {"date": "2023-08-04", "close": 8.14, "volume": 515095.0}, {"date": "2023-08-07", "close": 8.18, "volume": 614793.0}, {"date": "2023-08-08", "close": 8.19, "volume": 606813.0}, {"date": "2023-08-09", "close": 8.05, "volume": 963767.0}, {"date": "2023-08-10", "close": 8.16, "volume": 580578.0}, {"date": "2023-08-11", "close": 8.22, "volume": 585559.0}, {"date": "2023-08-14", "close": 8.24, "volume": 2166024.0}, {"date": "2023-08-15", "close": 7.085, "volume": 4221960.0}, {"date": "2023-08-16", "close": 7.095, "volume": 1919258.0}, {"date": "2023-08-17", "close": 7.24, "volume": 1069287.0}, {"date": "2023-08-18", "close": 7.02, "volume": 964901.0}, {"date": "2023-08-21", "close": 6.97, "volume": 1256211.0}, {"date": "2023-08-22", "close": 7.08, "volume": 1571623.0}, {"date": "2023-08-23", "close": 7.26, "volume": 834410.0}, {"date": "2023-08-24", "close": 7.12, "volume": 687816.0}, {"date": "2023-08-25", "close": 7.35, "volume": 806039.0}, {"date": "2023-08-28", "close": 7.74, "volume": 789370.0}, {"date": "2023-08-29", "close": 8.09, "volume": 850352.0}, {"date": "2023-08-30", "close": 8.23, "volume": 1042725.0}, {"date": "2023-08-31", "close": 8.37, "volume": 783702.0}, {"date": "2023-09-01", "close": 7.88, "volume": 1111873.0}, {"date": "2023-09-05", "close": 7.75, "volume": 833307.0}, {"date": "2023-09-06", "close": 7.35, "volume": 1289450.0}, {"date": "2023-09-07", "close": 7.16, "volume": 560327.0}, {"date": "2023-09-08", "close": 7.12, "volume": 608718.0}, {"date": "2023-09-11", "close": 6.91, "volume": 909240.0}, {"date": "2023-09-12", "close": 6.89, "volume": 926412.0}, {"date": "2023-09-13", "close": 7.01, "volume": 585557.0}, {"date": "2023-09-14", "close": 7.01, "volume": 555144.0}, {"date": "2023-09-15", "close": 6.79, "volume": 1908893.0}, {"date": "2023-09-18", "close": 5.93, "volume": 5833739.0}, {"date": "2023-09-19", "close": 5.65, "volume": 5241435.0}, {"date": "2023-09-20", "close": 5.52, "volume": 3612655.0}, {"date": "2023-09-21", "close": 5.23, "volume": 3202186.0}, {"date": "2023-09-22", "close": 4.86, "volume": 3900938.0}, {"date": "2023-09-25", "close": 4.7, "volume": 3804320.0}, {"date": "2023-09-26", "close": 4.77, "volume": 2889499.0}, {"date": "2023-09-27", "close": 5.13, "volume": 2563022.0}, {"date": "2023-09-28", "close": 5.38, "volume": 1673254.0}, {"date": "2023-09-29", "close": 5.1, "volume": 1582536.0}, {"date": "2023-10-02", "close": 4.98, "volume": 1200152.0}, {"date": "2023-10-03", "close": 5.05, "volume": 793003.0}, {"date": "2023-10-04", "close": 5.2, "volume": 682692.0}, {"date": "2023-10-05", "close": 5.13, "volume": 1053528.0}, {"date": "2023-10-06", "close": 5.05, "volume": 1278461.0}, {"date": "2023-10-09", "close": 5.1, "volume": 607688.0}, {"date": "2023-10-10", "close": 5.2, "volume": 833647.0}, {"date": "2023-10-11", "close": 5.19, "volume": 679541.0}, {"date": "2023-10-12", "close": 5.07, "volume": 661946.0}, {"date": "2023-10-13", "close": 5.04, "volume": 785365.0}, {"date": "2023-10-16", "close": 5.18, "volume": 845558.0}, {"date": "2023-10-17", "close": 5.36, "volume": 807578.0}, {"date": "2023-10-18", "close": 5.28, "volume": 476207.0}, {"date": "2023-10-19", "close": 5.29, "volume": 722876.0}, {"date": "2023-10-20", "close": 5.22, "volume": 513767.0}, {"date": "2023-10-23", "close": 5.15, "volume": 595645.0}, {"date": "2023-10-24", "close": 5.04, "volume": 726104.0}, {"date": "2023-10-25", "close": 5.0, "volume": 940953.0}, {"date": "2023-10-26", "close": 5.01, "volume": 622101.0}, {"date": "2023-10-27", "close": 4.83, "volume": 906946.0}, {"date": "2023-10-30", "close": 4.82, "volume": 527271.0}, {"date": "2023-10-31", "close": 4.49, "volume": 1659951.0}, {"date": "2023-11-01", "close": 4.61, "volume": 601542.0}, {"date": "2023-11-02", "close": 5.1, "volume": 1154737.0}, {"date": "2023-11-03", "close": 5.0, "volume": 762495.0}, {"date": "2023-11-06", "close": 4.78, "volume": 663701.0}, {"date": "2023-11-07", "close": 4.95, "volume": 636825.0}, {"date": "2023-11-08", "close": 4.85, "volume": 533815.0}, {"date": "2023-11-09", "close": 4.71, "volume": 558234.0}, {"date": "2023-11-10", "close": 4.69, "volume": 746719.0}, {"date": "2023-11-13", "close": 4.5, "volume": 1556790.0}, {"date": "2023-11-14", "close": 4.74, "volume": 2153205.0}, {"date": "2023-11-15", "close": 4.95, "volume": 1580460.0}, {"date": "2023-11-16", "close": 4.67, "volume": 939399.0}, {"date": "2023-11-17", "close": 5.06, "volume": 1146529.0}, {"date": "2023-11-20", "close": 5.1, "volume": 1011297.0}, {"date": "2023-11-21", "close": 5.01, "volume": 944194.0}, {"date": "2023-11-22", "close": 5.08, "volume": 729921.0}, {"date": "2023-11-24", "close": 5.14, "volume": 576860.0}, {"date": "2023-11-27", "close": 4.625, "volume": 3043395.0}, {"date": "2023-11-28", "close": 4.65, "volume": 1549581.0}, {"date": "2023-11-29", "close": 4.52, "volume": 1408387.0}, {"date": "2023-11-30", "close": 4.43, "volume": 1346122.0}, {"date": "2023-12-01", "close": 4.62, "volume": 1416032.0}, {"date": "2023-12-04", "close": 4.55, "volume": 916641.0}, {"date": "2023-12-05", "close": 4.49, "volume": 740634.0}, {"date": "2023-12-06", "close": 4.59, "volume": 775595.0}, {"date": "2023-12-07", "close": 4.55, "volume": 1813594.0}, {"date": "2023-12-08", "close": 4.69, "volume": 1119593.0}, {"date": "2023-12-11", "close": 4.51, "volume": 1451821.0}, {"date": "2023-12-12", "close": 4.48, "volume": 956771.0}, {"date": "2023-12-13", "close": 4.73, "volume": 1714810.0}, {"date": "2023-12-14", "close": 5.08, "volume": 2856709.0}, {"date": "2023-12-15", "close": 4.85, "volume": 2547327.0}, {"date": "2023-12-18", "close": 4.91, "volume": 1180891.0}, {"date": "2023-12-19", "close": 5.05, "volume": 1218403.0}, {"date": "2023-12-20", "close": 4.83, "volume": 1507764.0}, {"date": "2023-12-21", "close": 4.94, "volume": 1171740.0}, {"date": "2023-12-22", "close": 4.85, "volume": 1265318.0}, {"date": "2023-12-26", "close": 5.0, "volume": 979242.0}, {"date": "2023-12-27", "close": 4.65, "volume": 2069390.0}, {"date": "2023-12-28", "close": 4.65, "volume": 1689026.0}, {"date": "2023-12-29", "close": 4.49, "volume": 2168785.0}, {"date": "2024-01-02", "close": 4.34, "volume": 1258526.0}, {"date": "2024-01-03", "close": 4.31, "volume": 1062038.0}, {"date": "2024-01-04", "close": 4.34, "volume": 942013.0}, {"date": "2024-01-05", "close": 4.31, "volume": 1032409.0}, {"date": "2024-01-08", "close": 4.32, "volume": 850350.0}, {"date": "2024-01-09", "close": 4.13, "volume": 1491798.0}, {"date": "2024-01-10", "close": 4.03, "volume": 1692190.0}, {"date": "2024-01-11", "close": 3.71, "volume": 2361839.0}, {"date": "2024-01-12", "close": 3.39, "volume": 3308923.0}, {"date": "2024-01-16", "close": 3.92, "volume": 3639893.0}, {"date": "2024-01-17", "close": 3.61, "volume": 2612865.0}, {"date": "2024-01-18", "close": 3.47, "volume": 1525102.0}, {"date": "2024-01-19", "close": 3.59, "volume": 1817096.0}, {"date": "2024-01-22", "close": 4.89, "volume": 23577540.0}, {"date": "2024-01-23", "close": 6.5, "volume": 89798790.0}, {"date": "2024-01-24", "close": 5.68, "volume": 30391130.0}, {"date": "2024-01-25", "close": 5.415, "volume": 10876640.0}, {"date": "2024-01-26", "close": 6.04, "volume": 18658430.0}, {"date": "2024-01-29", "close": 6.49, "volume": 10820370.0}, {"date": "2024-01-30", "close": 6.09, "volume": 6727503.0}, {"date": "2024-01-31", "close": 6.85, "volume": 11706380.0}, {"date": "2024-02-01", "close": 6.92, "volume": 12013300.0}, {"date": "2024-02-02", "close": 6.91, "volume": 6008964.0}, {"date": "2024-02-05", "close": 7.1, "volume": 8832161.0}, {"date": "2024-02-06", "close": 7.73, "volume": 10598540.0}, {"date": "2024-02-07", "close": 8.06, "volume": 9276841.0}, {"date": "2024-02-08", "close": 7.97, "volume": 7162288.0}, {"date": "2024-02-09", "close": 7.89, "volume": 4414220.0}, {"date": "2024-02-12", "close": 7.42, "volume": 5002370.0}, {"date": "2024-02-13", "close": 6.9, "volume": 3820669.0}, {"date": "2024-02-14", "close": 7.13, "volume": 2843252.0}, {"date": "2024-02-15", "close": 7.61, "volume": 4770049.0}, {"date": "2024-02-16", "close": 7.52, "volume": 5214116.0}, {"date": "2024-02-20", "close": 7.05, "volume": 3271783.0}, {"date": "2024-02-21", "close": 7.2, "volume": 2619392.0}, {"date": "2024-02-22", "close": 7.19, "volume": 2220957.0}, {"date": "2024-02-23", "close": 6.7, "volume": 2487574.0}, {"date": "2024-02-26", "close": 6.83, "volume": 1797148.0}, {"date": "2024-02-27", "close": 6.82, "volume": 1662739.0}, {"date": "2024-02-28", "close": 6.37, "volume": 2746020.0}, {"date": "2024-02-29", "close": 6.53, "volume": 2224897.0}, {"date": "2024-03-01", "close": 6.61, "volume": 1670055.0}, {"date": "2024-03-04", "close": 7.21, "volume": 5591124.0}, {"date": "2024-03-05", "close": 7.04, "volume": 3202260.0}, {"date": "2024-03-06", "close": 6.73, "volume": 2935659.0}, {"date": "2024-03-07", "close": 6.75, "volume": 1332015.0}, {"date": "2024-03-08", "close": 6.74, "volume": 1986698.0}, {"date": "2024-03-11", "close": 6.68, "volume": 1121275.0}, {"date": "2024-03-12", "close": 7.9, "volume": 11391830.0}, {"date": "2024-03-13", "close": 8.48, "volume": 15873310.0}, {"date": "2024-03-14", "close": 7.73, "volume": 5947656.0}, {"date": "2024-03-15", "close": 7.72, "volume": 3598540.0}, {"date": "2024-03-18", "close": 7.625, "volume": 2143342.0}, {"date": "2024-03-19", "close": 7.63, "volume": 1740733.0}, {"date": "2024-03-20", "close": 7.95, "volume": 3377845.0}, {"date": "2024-03-21", "close": 7.72, "volume": 1954487.0}, {"date": "2024-03-22", "close": 7.29, "volume": 2582184.0}, {"date": "2024-03-25", "close": 7.46, "volume": 2560373.0}, {"date": "2024-03-26", "close": 8.61, "volume": 12510030.0}, {"date": "2024-03-27", "close": 8.5, "volume": 5454498.0}, {"date": "2024-03-28", "close": 8.08, "volume": 4675709.0}, {"date": "2024-04-01", "close": 7.24, "volume": 7322501.0}, {"date": "2024-04-02", "close": 7.32, "volume": 2854112.0}, {"date": "2024-04-03", "close": 6.68, "volume": 3989724.0}, {"date": "2024-04-04", "close": 6.67, "volume": 1734139.0}, {"date": "2024-04-05", "close": 6.43, "volume": 2686029.0}, {"date": "2024-04-08", "close": 6.53, "volume": 1541704.0}, {"date": "2024-04-09", "close": 6.76, "volume": 1559629.0}, {"date": "2024-04-10", "close": 6.9, "volume": 1583606.0}, {"date": "2024-04-11", "close": 6.72, "volume": 893820.0}, {"date": "2024-04-12", "close": 6.36, "volume": 1317237.0}, {"date": "2024-04-15", "close": 6.1, "volume": 1601917.0}, {"date": "2024-04-16", "close": 6.05, "volume": 1335439.0}, {"date": "2024-04-17", "close": 6.17, "volume": 1338570.0}, {"date": "2024-04-18", "close": 6.29, "volume": 1050682.0}, {"date": "2024-04-19", "close": 6.23, "volume": 1167464.0}, {"date": "2024-04-22", "close": 6.23, "volume": 759107.0}, {"date": "2024-04-23", "close": 6.43, "volume": 973548.0}, {"date": "2024-04-24", "close": 6.54, "volume": 717152.0}, {"date": "2024-04-25", "close": 6.54, "volume": 575293.0}, {"date": "2024-04-26", "close": 6.53, "volume": 779786.0}, {"date": "2024-04-29", "close": 6.93, "volume": 1355319.0}, {"date": "2024-04-30", "close": 7.06, "volume": 1177895.0}, {"date": "2024-05-01", "close": 6.7, "volume": 1577071.0}, {"date": "2024-05-02", "close": 6.78, "volume": 784300.0}, {"date": "2024-05-03", "close": 6.98, "volume": 630661.0}, {"date": "2024-05-06", "close": 6.88, "volume": 800249.0}, {"date": "2024-05-07", "close": 6.85, "volume": 1013509.0}, {"date": "2024-05-08", "close": 6.73, "volume": 709267.0}, {"date": "2024-05-09", "close": 6.89, "volume": 823008.0}, {"date": "2024-05-10", "close": 6.77, "volume": 917634.0}, {"date": "2024-05-13", "close": 6.98, "volume": 1363107.0}, {"date": "2024-05-14", "close": 7.15, "volume": 3357576.0}, {"date": "2024-05-15", "close": 7.15, "volume": 3120835.0}, {"date": "2024-05-16", "close": 7.25, "volume": 1341508.0}, {"date": "2024-05-17", "close": 7.38, "volume": 1142606.0}, {"date": "2024-05-20", "close": 7.41, "volume": 1364264.0}, {"date": "2024-05-21", "close": 7.31, "volume": 852022.0}, {"date": "2024-05-22", "close": 7.01, "volume": 893456.0}, {"date": "2024-05-23", "close": 7.0, "volume": 913555.0}, {"date": "2024-05-24", "close": 7.04, "volume": 612337.0}, {"date": "2024-05-28", "close": 6.71, "volume": 1297093.0}, {"date": "2024-05-29", "close": 6.56, "volume": 739364.0}, {"date": "2024-05-30", "close": 6.49, "volume": 914536.0}, {"date": "2024-05-31", "close": 6.3, "volume": 2219410.0}, {"date": "2024-06-03", "close": 6.1, "volume": 2025698.0}, {"date": "2024-06-04", "close": 6.03, "volume": 1446937.0}, {"date": "2024-06-05", "close": 6.15, "volume": 1369445.0}, {"date": "2024-06-06", "close": 6.13, "volume": 823469.0}, {"date": "2024-06-07", "close": 6.06, "volume": 639720.0}, {"date": "2024-06-10", "close": 5.81, "volume": 1137396.0}, {"date": "2024-06-11", "close": 5.69, "volume": 1302088.0}, {"date": "2024-06-12", "close": 5.81, "volume": 941051.0}, {"date": "2024-06-13", "close": 5.76, "volume": 586590.0}, {"date": "2024-06-14", "close": 5.62, "volume": 850910.0}, {"date": "2024-06-17", "close": 5.68, "volume": 1179811.0}, {"date": "2024-06-18", "close": 5.57, "volume": 954554.0}, {"date": "2024-06-20", "close": 5.33, "volume": 1847473.0}, {"date": "2024-06-21", "close": 5.22, "volume": 2050434.0}, {"date": "2024-06-24", "close": 5.44, "volume": 1210678.0}, {"date": "2024-06-25", "close": 5.5, "volume": 1010852.0}, {"date": "2024-06-26", "close": 5.58, "volume": 769232.0}, {"date": "2024-06-27", "close": 5.73, "volume": 2292771.0}, {"date": "2024-06-28", "close": 5.55, "volume": 1345839.0}, {"date": "2024-07-01", "close": 5.76, "volume": 736414.0}, {"date": "2024-07-02", "close": 5.68, "volume": 759299.0}, {"date": "2024-07-03", "close": 5.75, "volume": 489889.0}, {"date": "2024-07-05", "close": 5.58, "volume": 657513.0}, {"date": "2024-07-08", "close": 5.71, "volume": 640602.0}, {"date": "2024-07-09", "close": 5.62, "volume": 467443.0}, {"date": "2024-07-10", "close": 5.63, "volume": 678864.0}, {"date": "2024-07-11", "close": 5.56, "volume": 696329.0}, {"date": "2024-07-12", "close": 5.94, "volume": 1450060.0}, {"date": "2024-07-15", "close": 7.17, "volume": 17628480.0}, {"date": "2024-07-16", "close": 7.11, "volume": 3720334.0}, {"date": "2024-07-17", "close": 6.965, "volume": 2003159.0}, {"date": "2024-07-18", "close": 6.72, "volume": 3552139.0}, {"date": "2024-07-19", "close": 6.49, "volume": 1526481.0}, {"date": "2024-07-22", "close": 6.95, "volume": 1445393.0}, {"date": "2024-07-23", "close": 6.865, "volume": 979975.0}, {"date": "2024-07-24", "close": 6.36, "volume": 1746152.0}, {"date": "2024-07-25", "close": 6.58, "volume": 867576.0}, {"date": "2024-07-26", "close": 6.75, "volume": 898570.0}, {"date": "2024-07-29", "close": 6.37, "volume": 1069959.0}, {"date": "2024-07-30", "close": 6.2, "volume": 743565.0}, {"date": "2024-07-31", "close": 6.32, "volume": 912461.0}, {"date": "2024-08-01", "close": 6.15, "volume": 821182.0}, {"date": "2024-08-02", "close": 6.02, "volume": 1115927.0}, {"date": "2024-08-05", "close": 5.91, "volume": 1412328.0}, {"date": "2024-08-06", "close": 5.83, "volume": 1037763.0}, {"date": "2024-08-07", "close": 5.54, "volume": 903014.0}, {"date": "2024-08-08", "close": 5.81, "volume": 765141.0}, {"date": "2024-08-09", "close": 5.85, "volume": 774642.0}, {"date": "2024-08-12", "close": 5.75, "volume": 2285333.0}, {"date": "2024-08-13", "close": 6.06, "volume": 2092220.0}, {"date": "2024-08-14", "close": 6.05, "volume": 1487462.0}, {"date": "2024-08-15", "close": 6.29, "volume": 1031481.0}, {"date": "2024-08-16", "close": 6.3, "volume": 752702.0}, {"date": "2024-08-19", "close": 6.41, "volume": 658302.0}, {"date": "2024-08-20", "close": 6.17, "volume": 635194.0}, {"date": "2024-08-21", "close": 6.29, "volume": 614295.0}, {"date": "2024-08-22", "close": 6.12, "volume": 429367.0}, {"date": "2024-08-23", "close": 5.93, "volume": 1397683.0}, {"date": "2024-08-26", "close": 5.99, "volume": 586145.0}, {"date": "2024-08-27", "close": 5.97, "volume": 416642.0}, {"date": "2024-08-28", "close": 5.84, "volume": 491312.0}, {"date": "2024-08-29", "close": 5.58, "volume": 1178133.0}, {"date": "2024-08-30", "close": 5.75, "volume": 864836.0}, {"date": "2024-09-03", "close": 5.49, "volume": 797503.0}, {"date": "2024-09-04", "close": 5.55, "volume": 587789.0}, {"date": "2024-09-05", "close": 5.59, "volume": 459401.0}, {"date": "2024-09-06", "close": 5.08, "volume": 1272765.0}, {"date": "2024-09-09", "close": 5.12, "volume": 706869.0}, {"date": "2024-09-10", "close": 5.41, "volume": 983365.0}, {"date": "2024-09-11", "close": 5.19, "volume": 1371908.0}, {"date": "2024-09-12", "close": 5.46, "volume": 696126.0}, {"date": "2024-09-13", "close": 5.71, "volume": 1053094.0}, {"date": "2024-09-16", "close": 5.65, "volume": 606640.0}, {"date": "2024-09-17", "close": 5.55, "volume": 622062.0}, {"date": "2024-09-18", "close": 5.27, "volume": 1221077.0}, {"date": "2024-09-19", "close": 5.39, "volume": 503845.0}, {"date": "2024-09-20", "close": 5.21, "volume": 926056.0}, {"date": "2024-09-23", "close": 5.05, "volume": 949656.0}, {"date": "2024-09-24", "close": 5.18, "volume": 628348.0}, {"date": "2024-09-25", "close": 5.26, "volume": 554483.0}, {"date": "2024-09-26", "close": 5.26, "volume": 633924.0}, {"date": "2024-09-27", "close": 5.38, "volume": 794177.0}, {"date": "2024-09-30", "close": 5.36, "volume": 613870.0}, {"date": "2024-10-01", "close": 5.22, "volume": 755638.0}, {"date": "2024-10-02", "close": 5.18, "volume": 476479.0}, {"date": "2024-10-03", "close": 5.23, "volume": 741106.0}, {"date": "2024-10-04", "close": 5.43, "volume": 806002.0}, {"date": "2024-10-07", "close": 5.37, "volume": 550637.0}, {"date": "2024-10-08", "close": 5.36, "volume": 916521.0}, {"date": "2024-10-09", "close": 5.24, "volume": 741461.0}, {"date": "2024-10-10", "close": 5.29, "volume": 727980.0}, {"date": "2024-10-11", "close": 5.39, "volume": 817138.0}, {"date": "2024-10-14", "close": 5.47, "volume": 1789643.0}, {"date": "2024-10-15", "close": 5.96, "volume": 7437886.0}, {"date": "2024-10-16", "close": 5.88, "volume": 1795053.0}, {"date": "2024-10-17", "close": 5.68, "volume": 1149485.0}, {"date": "2024-10-18", "close": 5.71, "volume": 1251597.0}, {"date": "2024-10-21", "close": 5.61, "volume": 1199427.0}, {"date": "2024-10-22", "close": 5.85, "volume": 3731379.0}, {"date": "2024-10-23", "close": 5.6, "volume": 5723799.0}, {"date": "2024-10-24", "close": 5.5, "volume": 2942241.0}, {"date": "2024-10-25", "close": 5.68, "volume": 2172296.0}, {"date": "2024-10-28", "close": 6.48, "volume": 6149912.0}, {"date": "2024-10-29", "close": 6.45, "volume": 6065982.0}, {"date": "2024-10-30", "close": 5.91, "volume": 2932420.0}, {"date": "2024-10-31", "close": 5.84, "volume": 1570702.0}, {"date": "2024-11-01", "close": 5.8, "volume": 1210570.0}, {"date": "2024-11-04", "close": 5.77, "volume": 1734709.0}, {"date": "2024-11-05", "close": 5.95, "volume": 2952179.0}, {"date": "2024-11-06", "close": 5.81, "volume": 5390387.0}, {"date": "2024-11-07", "close": 5.73, "volume": 3016727.0}, {"date": "2024-11-08", "close": 6.11, "volume": 3389440.0}, {"date": "2024-11-11", "close": 7.21, "volume": 6971397.0}, {"date": "2024-11-12", "close": 6.83, "volume": 4867164.0}, {"date": "2024-11-13", "close": 6.15, "volume": 6116715.0}, {"date": "2024-11-14", "close": 5.91, "volume": 3289542.0}, {"date": "2024-11-15", "close": 5.61, "volume": 2820339.0}, {"date": "2024-11-18", "close": 5.54, "volume": 3387557.0}, {"date": "2024-11-19", "close": 5.68, "volume": 7041574.0}, {"date": "2024-11-20", "close": 6.03, "volume": 6257611.0}, {"date": "2024-11-21", "close": 6.42, "volume": 5771668.0}, {"date": "2024-11-22", "close": 6.49, "volume": 2319937.0}, {"date": "2024-11-25", "close": 7.31, "volume": 8050670.0}, {"date": "2024-11-26", "close": 7.04, "volume": 5989041.0}, {"date": "2024-11-27", "close": 7.13, "volume": 2354508.0}, {"date": "2024-11-29", "close": 7.1, "volume": 1494731.0}, {"date": "2024-12-02", "close": 6.88, "volume": 2650813.0}, {"date": "2024-12-03", "close": 7.11, "volume": 2597787.0}, {"date": "2024-12-04", "close": 7.34, "volume": 2794963.0}, {"date": "2024-12-05", "close": 6.975, "volume": 3441399.0}, {"date": "2024-12-06", "close": 8.41, "volume": 12702740.0}, {"date": "2024-12-09", "close": 8.13, "volume": 4203660.0}, {"date": "2024-12-10", "close": 8.15, "volume": 3183481.0}, {"date": "2024-12-11", "close": 8.135, "volume": 3298105.0}, {"date": "2024-12-12", "close": 8.17, "volume": 2086317.0}, {"date": "2024-12-13", "close": 8.3, "volume": 2446309.0}, {"date": "2024-12-16", "close": 8.64, "volume": 4685844.0}, {"date": "2024-12-17", "close": 8.09, "volume": 3234334.0}, {"date": "2024-12-18", "close": 7.42, "volume": 3101135.0}, {"date": "2024-12-19", "close": 7.27, "volume": 2703481.0}, {"date": "2024-12-20", "close": 7.19, "volume": 9655917.0}, {"date": "2024-12-23", "close": 13.03, "volume": 86393710.0}, {"date": "2024-12-24", "close": 12.68, "volume": 28100700.0}, {"date": "2024-12-26", "close": 16.27, "volume": 42825960.0}, {"date": "2024-12-27", "close": 15.23, "volume": 16199000.0}, {"date": "2024-12-30", "close": 13.84, "volume": 7568451.0}, {"date": "2024-12-31", "close": 13.01, "volume": 5460742.0}, {"date": "2025-01-02", "close": 12.4, "volume": 6243285.0}, {"date": "2025-01-03", "close": 13.43, "volume": 6342428.0}, {"date": "2025-01-06", "close": 13.77, "volume": 5012184.0}, {"date": "2025-01-07", "close": 13.28, "volume": 3908422.0}, {"date": "2025-01-08", "close": 11.65, "volume": 4958950.0}, {"date": "2025-01-10", "close": 10.96, "volume": 4114347.0}, {"date": "2025-01-13", "close": 10.92, "volume": 4576187.0}, {"date": "2025-01-14", "close": 10.21, "volume": 4275857.0}, {"date": "2025-01-15", "close": 10.88, "volume": 3607091.0}, {"date": "2025-01-16", "close": 12.25, "volume": 7565613.0}, {"date": "2025-01-17", "close": 12.9, "volume": 6147447.0}, {"date": "2025-01-21", "close": 12.85, "volume": 6582293.0}, {"date": "2025-01-22", "close": 12.61, "volume": 3256808.0}, {"date": "2025-01-23", "close": 12.98, "volume": 6576998.0}, {"date": "2025-01-24", "close": 13.61, "volume": 5499960.0}, {"date": "2025-01-27", "close": 12.35, "volume": 5207782.0}, {"date": "2025-01-28", "close": 12.6, "volume": 2649944.0}, {"date": "2025-01-29", "close": 12.2, "volume": 1998168.0}, {"date": "2025-01-30", "close": 12.12, "volume": 2025680.0}, {"date": "2025-01-31", "close": 12.38, "volume": 3508724.0}, {"date": "2025-02-03", "close": 12.21, "volume": 2396073.0}, {"date": "2025-02-04", "close": 12.81, "volume": 3089069.0}, {"date": "2025-02-05", "close": 13.13, "volume": 2767788.0}, {"date": "2025-02-06", "close": 13.08, "volume": 2873940.0}, {"date": "2025-02-07", "close": 12.75, "volume": 2439146.0}, {"date": "2025-02-10", "close": 12.25, "volume": 7799941.0}, {"date": "2025-02-11", "close": 11.17, "volume": 3351223.0}, {"date": "2025-02-12", "close": 10.79, "volume": 5195752.0}, {"date": "2025-02-13", "close": 11.3, "volume": 2723012.0}, {"date": "2025-02-14", "close": 11.52, "volume": 2622878.0}, {"date": "2025-02-18", "close": 11.58, "volume": 2806119.0}, {"date": "2025-02-19", "close": 11.38, "volume": 2615613.0}, {"date": "2025-02-20", "close": 11.12, "volume": 2485722.0}, {"date": "2025-02-21", "close": 10.5, "volume": 2713120.0}, {"date": "2025-02-24", "close": 9.8, "volume": 3595288.0}, {"date": "2025-02-25", "close": 9.41, "volume": 3359259.0}, {"date": "2025-02-26", "close": 9.29, "volume": 2002913.0}, {"date": "2025-02-27", "close": 9.18, "volume": 2475360.0}, {"date": "2025-02-28", "close": 9.32, "volume": 2875187.0}, {"date": "2025-03-03", "close": 8.51, "volume": 2376411.0}, {"date": "2025-03-04", "close": 8.18, "volume": 4327964.0}, {"date": "2025-03-05", "close": 8.86, "volume": 1956161.0}, {"date": "2025-03-06", "close": 8.48, "volume": 1960232.0}, {"date": "2025-03-07", "close": 8.38, "volume": 2493722.0}, {"date": "2025-03-10", "close": 7.98, "volume": 2977094.0}, {"date": "2025-03-11", "close": 7.79, "volume": 2314230.0}, {"date": "2025-03-12", "close": 8.21, "volume": 2292310.0}, {"date": "2025-03-13", "close": 7.57, "volume": 2405200.0}, {"date": "2025-03-14", "close": 8.03, "volume": 2077674.0}, {"date": "2025-03-17", "close": 8.11, "volume": 1780762.0}, {"date": "2025-03-18", "close": 7.69, "volume": 1588132.0}, {"date": "2025-03-19", "close": 7.85, "volume": 2126368.0}, {"date": "2025-03-20", "close": 7.74, "volume": 1809300.0}, {"date": "2025-03-21", "close": 7.74, "volume": 4812717.0}, {"date": "2025-03-24", "close": 8.01, "volume": 3420041.0}, {"date": "2025-03-25", "close": 8.03, "volume": 4832523.0}, {"date": "2025-03-26", "close": 7.83, "volume": 2575303.0}, {"date": "2025-03-27", "close": 7.7, "volume": 2000378.0}, {"date": "2025-03-28", "close": 7.24, "volume": 2387508.0}, {"date": "2025-03-31", "close": 7.07, "volume": 2660177.0}, {"date": "2025-04-01", "close": 7.7, "volume": 3542991.0}, {"date": "2025-04-02", "close": 8.06, "volume": 2883194.0}, {"date": "2025-04-03", "close": 7.69, "volume": 2002853.0}, {"date": "2025-04-04", "close": 7.56, "volume": 2651668.0}, {"date": "2025-04-07", "close": 7.62, "volume": 2832818.0}, {"date": "2025-04-08", "close": 6.94, "volume": 2390511.0}, {"date": "2025-04-09", "close": 8.155, "volume": 2947936.0}, {"date": "2025-04-10", "close": 7.54, "volume": 2059058.0}, {"date": "2025-04-11", "close": 7.58, "volume": 1185063.0}, {"date": "2025-04-14", "close": 7.41, "volume": 1922001.0}, {"date": "2025-04-15", "close": 7.18, "volume": 2014525.0}, {"date": "2025-04-16", "close": 7.08, "volume": 1275150.0}, {"date": "2025-04-17", "close": 7.165, "volume": 1273126.0}, {"date": "2025-04-21", "close": 7.14, "volume": 1155398.0}, {"date": "2025-04-22", "close": 7.56, "volume": 1969570.0}, {"date": "2025-04-23", "close": 7.93, "volume": 1663715.0}, {"date": "2025-04-24", "close": 8.24, "volume": 1555156.0}, {"date": "2025-04-25", "close": 8.08, "volume": 1421659.0}, {"date": "2025-04-28", "close": 8.11, "volume": 1195862.0}, {"date": "2025-04-29", "close": 7.87, "volume": 1191166.0}, {"date": "2025-04-30", "close": 7.72, "volume": 1491768.0}, {"date": "2025-05-01", "close": 7.78, "volume": 1439575.0}, {"date": "2025-05-02", "close": 8.06, "volume": 1325706.0}, {"date": "2025-05-05", "close": 7.78, "volume": 1044960.0}, {"date": "2025-05-06", "close": 7.62, "volume": 1029466.0}, {"date": "2025-05-07", "close": 7.6, "volume": 1460496.0}, {"date": "2025-05-08", "close": 7.78, "volume": 1786379.0}, {"date": "2025-05-09", "close": 9.3, "volume": 10415760.0}, {"date": "2025-05-12", "close": 9.96, "volume": 4328715.0}, {"date": "2025-05-13", "close": 10.56, "volume": 4652876.0}, {"date": "2025-05-14", "close": 10.35, "volume": 2307868.0}, {"date": "2025-05-15", "close": 10.32, "volume": 2224610.0}, {"date": "2025-05-16", "close": 10.47, "volume": 2271411.0}, {"date": "2025-05-19", "close": 9.99, "volume": 2288072.0}, {"date": "2025-05-20", "close": 9.67, "volume": 1665670.0}, {"date": "2025-05-21", "close": 9.15, "volume": 2809228.0}, {"date": "2025-05-22", "close": 9.24, "volume": 1862818.0}, {"date": "2025-05-23", "close": 9.16, "volume": 1612418.0}, {"date": "2025-05-27", "close": 9.52, "volume": 2067232.0}, {"date": "2025-05-28", "close": 9.4, "volume": 1598169.0}, {"date": "2025-05-29", "close": 9.08, "volume": 1243001.0}, {"date": "2025-05-30", "close": 9.01, "volume": 1456661.0}, {"date": "2025-06-02", "close": 8.77, "volume": 1562434.0}, {"date": "2025-06-03", "close": 8.82, "volume": 1612315.0}, {"date": "2025-06-04", "close": 8.85, "volume": 1556216.0}, {"date": "2025-06-05", "close": 8.87, "volume": 1938592.0}, {"date": "2025-06-06", "close": 9.21, "volume": 1732857.0}, {"date": "2025-06-09", "close": 9.36, "volume": 1872495.0}, {"date": "2025-06-10", "close": 9.15, "volume": 5316061.0}, {"date": "2025-06-11", "close": 9.01, "volume": 2416301.0}, {"date": "2025-06-12", "close": 8.8, "volume": 1803622.0}, {"date": "2025-06-13", "close": 8.65, "volume": 2219781.0}, {"date": "2025-06-16", "close": 9.09, "volume": 2796291.0}, {"date": "2025-06-17", "close": 8.95, "volume": 2729729.0}, {"date": "2025-06-18", "close": 8.85, "volume": 2181630.0}, {"date": "2025-06-20", "close": 8.54, "volume": 3603970.0}, {"date": "2025-06-23", "close": 8.26, "volume": 2552664.0}, {"date": "2025-06-24", "close": 8.66, "volume": 2480021.0}, {"date": "2025-06-25", "close": 8.56, "volume": 2182049.0}, {"date": "2025-06-26", "close": 9.33, "volume": 2850428.0}, {"date": "2025-06-27", "close": 9.19, "volume": 14492710.0}, {"date": "2025-06-30", "close": 8.98, "volume": 3024227.0}, {"date": "2025-07-01", "close": 9.16, "volume": 3371457.0}, {"date": "2025-07-02", "close": 9.65, "volume": 4031086.0}, {"date": "2025-07-03", "close": 9.38, "volume": 2184194.0}, {"date": "2025-07-07", "close": 8.98, "volume": 2290692.0}, {"date": "2025-07-08", "close": 8.98, "volume": 1899802.0}, {"date": "2025-07-09", "close": 9.14, "volume": 2936284.0}, {"date": "2025-07-10", "close": 9.3, "volume": 2688918.0}, {"date": "2025-07-11", "close": 8.95, "volume": 2496437.0}, {"date": "2025-07-14", "close": 8.86, "volume": 1763228.0}, {"date": "2025-07-15", "close": 8.79, "volume": 1781742.0}, {"date": "2025-07-16", "close": 8.93, "volume": 1949737.0}, {"date": "2025-07-17", "close": 9.58, "volume": 4427417.0}, {"date": "2025-07-18", "close": 9.73, "volume": 3165088.0}, {"date": "2025-07-21", "close": 9.89, "volume": 6697934.0}, {"date": "2025-07-22", "close": 9.58, "volume": 4006339.0}, {"date": "2025-07-23", "close": 10.02, "volume": 4016793.0}, {"date": "2025-07-24", "close": 9.72, "volume": 2144166.0}, {"date": "2025-07-25", "close": 9.47, "volume": 1828573.0}, {"date": "2025-07-28", "close": 9.08, "volume": 2265869.0}, {"date": "2025-07-29", "close": 8.63, "volume": 2791820.0}, {"date": "2025-07-30", "close": 8.41, "volume": 2033301.0}, {"date": "2025-07-31", "close": 8.44, "volume": 2249461.0}, {"date": "2025-08-01", "close": 8.06, "volume": 2316028.0}, {"date": "2025-08-04", "close": 8.38, "volume": 2430811.0}, {"date": "2025-08-05", "close": 8.37, "volume": 2045095.0}, {"date": "2025-08-06", "close": 8.21, "volume": 2052162.0}, {"date": "2025-08-07", "close": 8.05, "volume": 2527243.0}, {"date": "2025-08-08", "close": 7.88, "volume": 3563594.0}, {"date": "2025-08-11", "close": 8.12, "volume": 9125139.0}, {"date": "2025-08-12", "close": 7.92, "volume": 4834042.0}, {"date": "2025-08-13", "close": 8.43, "volume": 3641284.0}, {"date": "2025-08-14", "close": 8.06, "volume": 2619719.0}, {"date": "2025-08-15", "close": 7.9, "volume": 2263363.0}, {"date": "2025-08-18", "close": 7.89, "volume": 2405386.0}, {"date": "2025-08-19", "close": 7.75, "volume": 2659827.0}, {"date": "2025-08-20", "close": 7.6, "volume": 2349028.0}, {"date": "2025-08-21", "close": 7.57, "volume": 1189944.0}, {"date": "2025-08-22", "close": 7.72, "volume": 1559695.0}, {"date": "2025-08-25", "close": 7.56, "volume": 1782574.0}, {"date": "2025-08-26", "close": 7.71, "volume": 1461928.0}, {"date": "2025-08-27", "close": 7.55, "volume": 2339313.0}, {"date": "2025-08-28", "close": 7.42, "volume": 1643584.0}, {"date": "2025-08-29", "close": 7.29, "volume": 1928471.0}, {"date": "2025-09-02", "close": 7.35, "volume": 2290198.0}, {"date": "2025-09-03", "close": 7.22, "volume": 2046954.0}, {"date": "2025-09-04", "close": 7.13, "volume": 1523665.0}, {"date": "2025-09-05", "close": 7.11, "volume": 1819213.0}, {"date": "2025-09-08", "close": 7.31, "volume": 1768704.0}, {"date": "2025-09-09", "close": 7.51, "volume": 2240979.0}, {"date": "2025-09-10", "close": 7.2, "volume": 1862597.0}, {"date": "2025-09-11", "close": 7.33, "volume": 1624304.0}, {"date": "2025-09-12", "close": 7.31, "volume": 1573585.0}, {"date": "2025-09-15", "close": 7.65, "volume": 5196334.0}, {"date": "2025-09-16", "close": 7.45, "volume": 2229873.0}, {"date": "2025-09-17", "close": 7.52, "volume": 2622404.0}, {"date": "2025-09-18", "close": 7.75, "volume": 2632642.0}, {"date": "2025-09-19", "close": 7.69, "volume": 6135288.0}, {"date": "2025-09-22", "close": 7.47, "volume": 2234998.0}, {"date": "2025-09-23", "close": 7.53, "volume": 2725654.0}, {"date": "2025-09-24", "close": 7.53, "volume": 2437859.0}, {"date": "2025-09-25", "close": 7.19, "volume": 2635117.0}, {"date": "2025-09-26", "close": 7.14, "volume": 4101970.0}, {"date": "2025-09-29", "close": 7.3, "volume": 2159408.0}, {"date": "2025-09-30", "close": 7.24, "volume": 2475998.0}, {"date": "2025-10-01", "close": 7.15, "volume": 2435611.0}, {"date": "2025-10-02", "close": 7.39, "volume": 7449257.0}, {"date": "2025-10-03", "close": 8.56, "volume": 21349310.0}, {"date": "2025-10-06", "close": 8.49, "volume": 6516582.0}, {"date": "2025-10-07", "close": 7.87, "volume": 4897179.0}, {"date": "2025-10-08", "close": 8.18, "volume": 3528191.0}, {"date": "2025-10-09", "close": 7.93, "volume": 3413192.0}, {"date": "2025-10-10", "close": 7.46, "volume": 3975260.0}, {"date": "2025-10-13", "close": 7.84, "volume": 2990558.0}, {"date": "2025-10-14", "close": 8.02, "volume": 2948247.0}, {"date": "2025-10-15", "close": 8.0, "volume": 2988397.0}, {"date": "2025-10-16", "close": 7.5, "volume": 3202142.0}, {"date": "2025-10-17", "close": 7.11, "volume": 3093694.0}, {"date": "2025-10-20", "close": 7.33, "volume": 1934471.0}, {"date": "2025-10-21", "close": 7.3, "volume": 1969097.0}, {"date": "2025-10-22", "close": 6.94, "volume": 3650719.0}, {"date": "2025-10-23", "close": 7.1, "volume": 1746292.0}, {"date": "2025-10-24", "close": 7.14, "volume": 2184158.0}, {"date": "2025-10-27", "close": 7.16, "volume": 1788449.0}, {"date": "2025-10-28", "close": 7.05, "volume": 2834574.0}, {"date": "2025-10-29", "close": 6.81, "volume": 3574992.0}, {"date": "2025-10-30", "close": 6.72, "volume": 1906495.0}, {"date": "2025-10-31", "close": 6.86, "volume": 2455500.0}, {"date": "2025-11-03", "close": 6.22, "volume": 4298048.0}, {"date": "2025-11-04", "close": 6.06, "volume": 2817362.0}, {"date": "2025-11-05", "close": 6.18, "volume": 1978699.0}, {"date": "2025-11-06", "close": 5.89, "volume": 2484010.0}, {"date": "2025-11-07", "close": 5.89, "volume": 2975887.0}, {"date": "2025-11-10", "close": 6.56, "volume": 12100060.0}, {"date": "2025-11-11", "close": 6.14, "volume": 5391770.0}, {"date": "2025-11-12", "close": 6.08, "volume": 4288224.0}, {"date": "2025-11-13", "close": 5.67, "volume": 3987497.0}, {"date": "2025-11-14", "close": 5.64, "volume": 2941479.0}, {"date": "2025-11-17", "close": 5.25, "volume": 4180533.0}, {"date": "2025-11-18", "close": 5.57, "volume": 4727120.0}, {"date": "2025-11-19", "close": 5.44, "volume": 3406749.0}, {"date": "2025-11-20", "close": 5.32, "volume": 3940802.0}, {"date": "2025-11-21", "close": 5.69, "volume": 4786261.0}, {"date": "2025-11-24", "close": 6.51, "volume": 7188924.0}, {"date": "2025-11-25", "close": 6.77, "volume": 4442514.0}, {"date": "2025-11-26", "close": 6.76, "volume": 3535064.0}, {"date": "2025-11-28", "close": 6.77, "volume": 1666172.0}, {"date": "2025-12-01", "close": 6.73, "volume": 2839889.0}, {"date": "2025-12-02", "close": 7.1, "volume": 3106396.0}, {"date": "2025-12-03", "close": 7.62, "volume": 3204289.0}, {"date": "2025-12-04", "close": 7.72, "volume": 3454367.0}, {"date": "2025-12-05", "close": 7.12, "volume": 2588830.0}, {"date": "2025-12-08", "close": 7.2, "volume": 2238691.0}, {"date": "2025-12-09", "close": 7.23, "volume": 2102238.0}, {"date": "2025-12-10", "close": 7.24, "volume": 3940886.0}, {"date": "2025-12-11", "close": 7.26, "volume": 2107570.0}, {"date": "2025-12-12", "close": 7.01, "volume": 2420720.0}, {"date": "2025-12-15", "close": 6.395, "volume": 2938038.0}, {"date": "2025-12-16", "close": 6.68, "volume": 2004574.0}, {"date": "2025-12-17", "close": 6.44, "volume": 2288034.0}, {"date": "2025-12-18", "close": 6.74, "volume": 2215238.0}, {"date": "2025-12-19", "close": 6.9, "volume": 3466572.0}, {"date": "2025-12-22", "close": 7.08, "volume": 1770170.0}, {"date": "2025-12-23", "close": 6.94, "volume": 1870601.0}, {"date": "2025-12-24", "close": 6.95, "volume": 763781.0}, {"date": "2025-12-26", "close": 6.67, "volume": 1682110.0}, {"date": "2025-12-29", "close": 6.57, "volume": 1597570.0}, {"date": "2025-12-30", "close": 6.56, "volume": 1452207.0}, {"date": "2025-12-31", "close": 6.32, "volume": 2900088.0}, {"date": "2026-01-02", "close": 6.37, "volume": 1643052.0}, {"date": "2026-01-05", "close": 6.41, "volume": 2881778.0}, {"date": "2026-01-06", "close": 6.72, "volume": 2450476.0}, {"date": "2026-01-07", "close": 6.61, "volume": 2480783.0}, {"date": "2026-01-08", "close": 6.63, "volume": 1502029.0}, {"date": "2026-01-09", "close": 6.76, "volume": 1673078.0}, {"date": "2026-01-12", "close": 6.44, "volume": 2184827.0}, {"date": "2026-01-13", "close": 6.35, "volume": 1839327.0}, {"date": "2026-01-14", "close": 6.28, "volume": 1473200.0}, {"date": "2026-01-15", "close": 6.04, "volume": 1747761.0}, {"date": "2026-01-16", "close": 6.04, "volume": 1576259.0}, {"date": "2026-01-20", "close": 5.75, "volume": 2058744.0}, {"date": "2026-01-21", "close": 6.19, "volume": 2341543.0}, {"date": "2026-01-22", "close": 6.31, "volume": 1638362.0}, {"date": "2026-01-23", "close": 6.16, "volume": 1211160.0}, {"date": "2026-01-26", "close": 5.96, "volume": 1486543.0}, {"date": "2026-01-27", "close": 5.99, "volume": 1199100.0}, {"date": "2026-01-28", "close": 5.96, "volume": 1862058.0}, {"date": "2026-01-29", "close": 6.0, "volume": 2192445.0}, {"date": "2026-01-30", "close": 5.69, "volume": 2513466.0}, {"date": "2026-02-02", "close": 5.52, "volume": 2396366.0}, {"date": "2026-02-03", "close": 5.67, "volume": 2350937.0}, {"date": "2026-02-04", "close": 5.72, "volume": 2066128.0}, {"date": "2026-02-05", "close": 5.35, "volume": 2990430.0}, {"date": "2026-02-06", "close": 5.78, "volume": 2074881.0}, {"date": "2026-02-09", "close": 6.25, "volume": 3195308.0}, {"date": "2026-02-10", "close": 6.33, "volume": 1868778.0}, {"date": "2026-02-11", "close": 6.15, "volume": 1827407.0}, {"date": "2026-02-12", "close": 6.02, "volume": 2239024.0}, {"date": "2026-02-13", "close": 5.96, "volume": 1457201.0}, {"date": "2026-02-17", "close": 5.77, "volume": 1623385.0}, {"date": "2026-02-18", "close": 5.88, "volume": 1737699.0}, {"date": "2026-02-19", "close": 5.8, "volume": 1724700.0}, {"date": "2026-02-20", "close": 5.88, "volume": 1411763.0}, {"date": "2026-02-23", "close": 5.53, "volume": 2238146.0}, {"date": "2026-02-24", "close": 5.72, "volume": 2212079.0}, {"date": "2026-02-25", "close": 5.76, "volume": 1042267.0}, {"date": "2026-02-26", "close": 5.68, "volume": 1625662.0}, {"date": "2026-02-27", "close": 5.41, "volume": 1933382.0}, {"date": "2026-03-02", "close": 5.5, "volume": 2461412.0}, {"date": "2026-03-03", "close": 5.4, "volume": 1890252.0}, {"date": "2026-03-04", "close": 5.55, "volume": 1960020.0}, {"date": "2026-03-05", "close": 5.61, "volume": 2376588.0}, {"date": "2026-03-06", "close": 4.91, "volume": 6984062.0}, {"date": "2026-03-09", "close": 5.31, "volume": 3388820.0}, {"date": "2026-03-10", "close": 5.23, "volume": 2311099.0}, {"date": "2026-03-11", "close": 5.58, "volume": 1746528.0}, {"date": "2026-03-12", "close": 5.45, "volume": 1440938.0}, {"date": "2026-03-13", "close": 5.33, "volume": 1339201.0}, {"date": "2026-03-16", "close": 5.37, "volume": 1358738.0}, {"date": "2026-03-17", "close": 5.45, "volume": 1198391.0}, {"date": "2026-03-18", "close": 5.34, "volume": 1117572.0}, {"date": "2026-03-19", "close": 5.28, "volume": 1439740.0}, {"date": "2026-03-20", "close": 5.2, "volume": 1986396.0}, {"date": "2026-03-23", "close": 5.28, "volume": 1594657.0}, {"date": "2026-03-24", "close": 5.12, "volume": 1830887.0}, {"date": "2026-03-25", "close": 5.11, "volume": 1233944.0}, {"date": "2026-03-26", "close": 4.99, "volume": 2402491.0}, {"date": "2026-03-27", "close": 4.71, "volume": 2339832.0}, {"date": "2026-03-30", "close": 4.67, "volume": 1442074.0}, {"date": "2026-03-31", "close": 5.1, "volume": 2214017.0}, {"date": "2026-04-01", "close": 5.01, "volume": 1852615.0}, {"date": "2026-04-02", "close": 4.98, "volume": 1550262.0}, {"date": "2026-04-06", "close": 4.94, "volume": 1663302.0}, {"date": "2026-04-07", "close": 4.94, "volume": 1444292.0}, {"date": "2026-04-08", "close": 5.13, "volume": 1435289.0}, {"date": "2026-04-09", "close": 5.11, "volume": 1097010.0}, {"date": "2026-04-10", "close": 4.99, "volume": 1053599.0}, {"date": "2026-04-13", "close": 5.18, "volume": 1565175.0}, {"date": "2026-04-14", "close": 5.22, "volume": 1672862.0}, {"date": "2026-04-15", "close": 5.58, "volume": 2595691.0}, {"date": "2026-04-16", "close": 6.39, "volume": 11309700.0}, {"date": "2026-04-17", "close": 6.32, "volume": 4189355.0}, {"date": "2026-04-20", "close": 6.9, "volume": 6317439.0}, {"date": "2026-04-21", "close": 6.44, "volume": 3144766.0}, {"date": "2026-04-22", "close": 6.71, "volume": 2647005.0}, {"date": "2026-04-23", "close": 6.52, "volume": 3793456.0}, {"date": "2026-04-24", "close": 6.52, "volume": 1896459.0}, {"date": "2026-04-27", "close": 7.21, "volume": 4817450.0}, {"date": "2026-04-28", "close": 7.01, "volume": 2023915.0}, {"date": "2026-04-29", "close": 6.66, "volume": 2018213.0}, {"date": "2026-04-30", "close": 7.53, "volume": 5139965.0}, {"date": "2026-05-01", "close": 7.34, "volume": 3078216.0}, {"date": "2026-05-04", "close": 7.1, "volume": 2875498.0}, {"date": "2026-05-05", "close": 7.31, "volume": 2036918.0}, {"date": "2026-05-06", "close": 8.05, "volume": 3817510.0}, {"date": "2026-05-07", "close": 7.47, "volume": 2419011.0}, {"date": "2026-05-08", "close": 8.32, "volume": 6614497.0}, {"date": "2026-05-11", "close": 8.16, "volume": 3350295.0}, {"date": "2026-05-12", "close": 7.92, "volume": 2100590.0}, {"date": "2026-05-13", "close": 8.32, "volume": 3358261.0}, {"date": "2026-05-14", "close": 8.17, "volume": 4891800.0}, {"date": "2026-05-15", "close": 7.205, "volume": 3884444.0}, {"date": "2026-05-18", "close": 7.5, "volume": 2552326.0}, {"date": "2026-05-19", "close": 7.07, "volume": 2450511.0}, {"date": "2026-05-20", "close": 7.37, "volume": 2222061.0}, {"date": "2026-05-21", "close": 8.06, "volume": 2870345.0}, {"date": "2026-05-22", "close": 8.2, "volume": 3058248.0}, {"date": "2026-05-26", "close": 8.91, "volume": 4810713.0}, {"date": "2026-05-27", "close": 9.75, "volume": 4784290.0}, {"date": "2026-05-28", "close": 9.46, "volume": 2903139.0}, {"date": "2026-05-29", "close": 9.19, "volume": 2943896.0}, {"date": "2026-06-01", "close": 9.57, "volume": 2596561.0}, {"date": "2026-06-02", "close": 8.97, "volume": 2298789.0}, {"date": "2026-06-03", "close": 8.33, "volume": 2435798.0}, {"date": "2026-06-04", "close": 8.18, "volume": 13441550.0}, {"date": "2026-06-05", "close": 7.58, "volume": 4925111.0}, {"date": "2026-06-08", "close": 7.87, "volume": 2696747.0}, {"date": "2026-06-09", "close": 7.49, "volume": 3169994.0}, {"date": "2026-06-10", "close": 7.0, "volume": 2270721.0}, {"date": "2026-06-11", "close": 7.54, "volume": 4433557.0}, {"date": "2026-06-12", "close": 7.16, "volume": 2111502.0}, {"date": "2026-06-15", "close": 7.75, "volume": 2781416.0}, {"date": "2026-06-16", "close": 7.39, "volume": 2283137.0}, {"date": "2026-06-17", "close": 7.29, "volume": 3082555.0}, {"date": "2026-06-18", "close": 7.36, "volume": 11537420.0}, {"date": "2026-06-22", "close": 6.8, "volume": 5271319.0}, {"date": "2026-06-23", "close": 6.73, "volume": 3199530.0}, {"date": "2026-06-24", "close": 6.2, "volume": 4506104.0}, {"date": "2026-06-25", "close": 6.24, "volume": 4332375.0}, {"date": "2026-06-26", "close": 6.32, "volume": 7752079.0}, {"date": "2026-06-29", "close": 6.19, "volume": 3372193.0}, {"date": "2026-06-30", "close": 6.34, "volume": 3293172.0}, {"date": "2026-07-01", "close": 6.28, "volume": 2955471.0}, {"date": "2026-07-02", "close": 6.16, "volume": 3205245.0}, {"date": "2026-07-06", "close": 6.51, "volume": 3356589.0}, {"date": "2026-07-07", "close": 6.19, "volume": 1859738.0}, {"date": "2026-07-08", "close": 6.28, "volume": 1962940.0}, {"date": "2026-07-09", "close": 6.38, "volume": 1417781.0}, {"date": "2026-07-10", "close": 6.13, "volume": 1913888.0}, {"date": "2026-07-13", "close": 5.93, "volume": 3444738.0}, {"date": "2026-07-14", "close": 5.99, "volume": 1902511.0}, {"date": "2026-07-15", "close": 6.09, "volume": 2021385.0}, {"date": "2026-07-16", "close": 5.72, "volume": 2418677.0}, {"date": "2026-07-17", "close": 5.76, "volume": 2030216.0}, {"date": "2026-07-20", "close": 5.83, "volume": 1732260.0}, {"date": "2026-07-21", "close": 6.17, "volume": 2601469.0}, {"date": "2026-07-22", "close": 6.15, "volume": 1843446.0}, {"date": "2026-07-23", "close": 5.99, "volume": 2190144.0}, {"date": "2026-07-24", "close": 5.71, "volume": 1398774.0}, {"date": "2026-07-27", "close": 6.04, "volume": 1660431.0}, {"date": "2026-07-28", "close": 6.03, "volume": 1914431.0}, {"date": "2026-07-29", "close": 5.66, "volume": 1967549.0}, {"date": "2026-07-30", "close": 5.9, "volume": 2169055.0}, {"date": "2026-07-31", "close": 5.84, "volume": 3411939.0}, {"date": "2026-08-03", "close": 6.19, "volume": 2517329.0}, {"date": "2026-08-04", "close": 6.43, "volume": 2172856.0}, {"date": "2026-08-05", "close": 6.19, "volume": 1646864.0}, {"date": "2026-08-06", "close": 6.2, "volume": 1235215.0}, {"date": "2026-08-07", "close": 6.385, "volume": 2059868.0}, {"date": "2026-08-10", "close": 6.21, "volume": 3453331.0}, {"date": "2026-08-11", "close": 6.92, "volume": 6778805.0}, {"date": "2026-08-12", "close": 7.55, "volume": 6708322.0}, {"date": "2026-08-13", "close": 7.54, "volume": 10155990.0}, {"date": "2026-08-14", "close": 7.46, "volume": 3515585.0}, {"date": "2026-08-17", "close": 8.24, "volume": 5433694.0}, {"date": "2026-08-18", "close": 8.1, "volume": 3130383.0}, {"date": "2026-08-19", "close": 8.32, "volume": 3017100.0}, {"date": "2026-08-20", "close": 8.43, "volume": 2226581.0}, {"date": "2026-08-21", "close": 9.05, "volume": 3924053.0}, {"date": "2026-08-24", "close": 9.36, "volume": 8283550.0}, {"date": "2026-08-25", "close": 10.23, "volume": 8950598.0}, {"date": "2026-08-26", "close": 9.375, "volume": 5115656.0}, {"date": "2026-08-27", "close": 9.43, "volume": 4234743.0}, {"date": "2026-08-28", "close": 8.98, "volume": 3326645.0}, {"date": "2026-08-31", "close": 8.96, "volume": 4176978.0}, {"date": "2026-09-01", "close": 8.53, "volume": 2676561.0}, {"date": "2026-09-02", "close": 8.8, "volume": 3363015.0}, {"date": "2026-09-03", "close": 9.04, "volume": 2290249.0}, {"date": "2026-09-04", "close": 8.6, "volume": 3303382.0}, {"date": "2026-09-08", "close": 8.39, "volume": 2958832.0}, {"date": "2026-09-09", "close": 7.52, "volume": 4739323.0}, {"date": "2026-09-10", "close": 7.365, "volume": 3082870.0}, {"date": "2026-09-11", "close": 7.17, "volume": 4412649.0}, {"date": "2026-09-14", "close": 8.0, "volume": 25898100.0}, {"date": "2026-09-15", "close": 8.2, "volume": 7453975.0}, {"date": "2026-09-16", "close": 8.3, "volume": 6809074.0}, {"date": "2026-09-17", "close": 8.89, "volume": 6372211.0}, {"date": "2026-09-18", "close": 9.09, "volume": 12440640.0}, {"date": "2026-09-21", "close": 9.17, "volume": 5546035.0}, {"date": "2026-09-22", "close": 8.96, "volume": 6072406.0}], "refreshing": true}