{"ticker": "VTEX", "overview": {"cik": "1793663", "ticker": "VTEX", "name": "VTEX", "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-433172", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-21", "title": "Foreign material event", "accession": "0001193125-26-427802", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-425873", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-425870", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-425864", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421740", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421724", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010163", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010161", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010151", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411690", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411679", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411666", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411658", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394285", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009590", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009589", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-372379", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-372367", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-372328", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368023", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365187", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008583", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356805", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356797", "price_sensitive": false}]}, "description": "VTEX trades as VTEX on the NYSE and is registered in Cayman Islands, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 70 insider filings for the company, from March 2026 to October 2026. Across those, 4 insiders disclosed 50 sales totalling $2.82M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 50, "sell_sum": 2819019.46, "net": -2819019.46, "insiders": 4, "first_date": "2026-03-25", "last_date": "2026-10-26"}, "metrics": {"ticker": "VTEX", "has_prices": true, "as_of": "2026-08-07", "last": 4.18, "prev_close": 4.29, "change": -0.11000000000000032, "change_pct": -0.025641025641025716, "session_volume": 1415385.0, "vwap_5": 4.32179887590035, "vwap_20": 4.216567066782478, "vwap_60": 3.8505115002085053, "vwap_250": 3.9087242893530814, "high_52w": 4.54, "low_52w": 2.87, "avg_volume_20": 910111.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-049499", "src": "13DG", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "SB Global Advisers Ltd", "who_key": "SB Global Advisers Ltd", "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-Prepackaged Software", "country": "Cayman Islands", "headline": "SB Global Advisers Ltd moves to a 42.9% activist stake in VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1883884/0001493152-26-049499-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5255}, {"id": "0001193125-26-433188", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19376.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO sells $19K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526433188/0001193125-26-433188-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11015}, {"id": "0001193125-26-433172", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19376.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO offloads $19K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526433172/0001193125-26-433172-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11015}, {"id": "0001193125-26-425873", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19664.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO sells $20K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526425873/0001193125-26-425873-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21095}, {"id": "0001193125-26-425870", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19712.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO offloads $20K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526425870/0001193125-26-425870-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21095}, {"id": "0001193125-26-425864", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Andre Spolidoro Ferreira Gomes", "who_key": "Gomes Andre Spolidoro Ferreira", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25140.000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "C-suite trims NYSE: VTEX: $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1968955/000119312526425864/0001193125-26-425864-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25415}, {"id": "0001193125-26-421740", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19232.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO cashes out $19K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526421740/0001193125-26-421740-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31175}, {"id": "0001193125-26-421724", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19232.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO cashes out $19K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526421724/0001193125-26-421724-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31175}, {"id": "0001193125-26-372379", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 47499.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NYSE: VTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526372379/0001193125-26-372379-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98855}, {"id": "0001193125-26-372367", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 54400.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NYSE: VTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526372367/0001193125-26-372367-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98855}, {"id": "0001193125-26-372328", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Ricardo Sodre", "who_key": "Sodre Ricardo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16436.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NYSE: VTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2124759/000119312526372328/0001193125-26-372328-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98855}, {"id": "0001193125-26-368023", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Andre Spolidoro Ferreira Gomes", "who_key": "Gomes Andre Spolidoro Ferreira", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14706.499999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NYSE: VTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968955/000119312526368023/0001193125-26-368023-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98855}, {"id": "0001193125-26-365187", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Alejandro Raul Scannapieco", "who_key": "Scannapieco Alejandro Raul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 44017.979999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Boardroom sells $44K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2114500/000119312526365187/0001193125-26-365187-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101735}, {"id": "0001193125-26-356805", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 427007.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO sells $427K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526356805/0001193125-26-356805-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110375}, {"id": "0001193125-26-356797", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 427007.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "NYSE: VTEX's CEO lightens up \u2014 $427K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526356797/0001193125-26-356797-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110375}, {"id": "0001193125-26-346464", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Andre Spolidoro Ferreira Gomes", "who_key": "Gomes Andre Spolidoro Ferreira", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "C-suite trims NYSE: VTEX: $61K", "source_url": "https://www.sec.gov/Archives/edgar/data/1968955/000119312526346464/0001193125-26-346464-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121895}, {"id": "0001193125-26-343703", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19472.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO offloads $19K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526343703/0001193125-26-343703-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121895}, {"id": "0001193125-26-343692", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19472.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO cashes out $19K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526343692/0001193125-26-343692-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121895}, {"id": "0001193125-26-334634", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21155.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO offloads $21K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526334634/0001193125-26-334634-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131975}, {"id": "0001193125-26-334639", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21155.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO cashes out $21K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526334639/0001193125-26-334639-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131975}, {"id": "0001193125-26-323514", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19280.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "The corner office trims NYSE: VTEX: $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526323514/0001193125-26-323514-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142055}, {"id": "0001193125-26-323522", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19280.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO cashes out $19K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526323522/0001193125-26-323522-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142055}, {"id": "0001193125-26-309968", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 20289.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO offloads $20K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526309968/0001193125-26-309968-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152135}, {"id": "0001193125-26-309964", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 20289.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO sells $20K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526309964/0001193125-26-309964-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152135}, {"id": "0001193125-26-308043", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Andre Spolidoro Ferreira Gomes", "who_key": "Gomes Andre Spolidoro Ferreira", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24240.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "An exit at the top? Exec sells $24K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526308043/0001193125-26-308043-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157895}, {"id": "0001193125-26-304898", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19664.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "NYSE: VTEX's CEO lightens up \u2014 $20K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526304898/0001193125-26-304898-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162215}, {"id": "0001193125-26-304905", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19664.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "NYSE: VTEX's CEO lightens up \u2014 $20K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526304905/0001193125-26-304905-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162215}, {"id": "0001193125-26-298063", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19520.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO offloads $20K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526298063/0001193125-26-298063-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172295}, {"id": "0001193125-26-298066", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19520.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO offloads $20K of NYSE: VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526298066/0001193125-26-298066-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172295}, {"id": "0001193125-26-295758", "src": "INSIDERS", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "Alejandro Raul Scannapieco", "who_key": "Scannapieco Alejandro Raul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on NYSE: VTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526295758/0001193125-26-295758-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179495}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-049499", "src": "13DG", "ticker": "VTEX", "cik": "1793663", "company": "VTEX", "company_raw": "VTEX", "who": "SB Global Advisers Ltd", "who_key": "SB Global Advisers Ltd", "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-Prepackaged Software", "country": "Cayman Islands", "headline": "SB Global Advisers Ltd moves to a 42.9% activist stake in VTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1883884/0001493152-26-049499-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5255}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "VTEX Class A Common Shares", "new_value": "VTEX", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001793663", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001793663", "applied": 1, "detected_at": "2026-10-28T17:06:11.922630"}]}, "key_people": [{"who": "de Faria Mariano Gomide", "who_key": "Gomide de Faria Mariano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1281691.73, "net": -1281691.73, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19376.24, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526433188/0001193125-26-433188-index.htm"}, {"action": "SELL", "amount": 19712.8, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526425870/0001193125-26-425870-index.htm"}, {"action": "SELL", "amount": 19232.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526421724/0001193125-26-421724-index.htm"}, {"action": "SELL", "amount": 427007.82, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526356797/0001193125-26-356797-index.htm"}, {"action": "SELL", "amount": 19472.399999999998, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526343703/0001193125-26-343703-index.htm"}, {"action": "SELL", "amount": 21155.2, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526334639/0001193125-26-334639-index.htm"}, {"action": "SELL", "amount": 19280.079999999998, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526323522/0001193125-26-323522-index.htm"}, {"action": "SELL", "amount": 20289.76, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526309968/0001193125-26-309968-index.htm"}, {"action": "SELL", "amount": 19664.719999999998, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526304905/0001193125-26-304905-index.htm"}, {"action": "SELL", "amount": 19520.48, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526298063/0001193125-26-298063-index.htm"}, {"action": "SELL", "amount": 19424.32, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526290685/0001193125-26-290685-index.htm"}, {"action": "SELL", "amount": 19232.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526288508/0001193125-26-288508-index.htm"}, {"action": "SELL", "amount": 483169.75, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526255322/0001193125-26-255322-index.htm"}, {"action": "SELL", "amount": 19232.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526254555/0001193125-26-254555-index.htm"}, {"action": "SELL", "amount": 19280.079999999998, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526217412/0001193125-26-217412-index.htm"}, {"action": "SELL", "amount": 19280.079999999998, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526185622/0001193125-26-185622-index.htm"}, {"action": "SELL", "amount": 20001.280000000002, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526168905/0001193125-26-168905-index.htm"}, {"action": "SELL", "amount": 19376.24, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526154099/0001193125-26-154099-index.htm"}, {"action": "SELL", "amount": 19424.32, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526147706/0001193125-26-147706-index.htm"}, {"action": "SELL", "amount": 19280.079999999998, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526139174/0001193125-26-139174-index.htm"}, {"action": "SELL", "amount": 19280.079999999998, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526128768/0001193125-26-128768-index.htm"}], "latest": {"action": "SELL", "amount": 19376.24, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968909/000119312526433188/0001193125-26-433188-index.htm"}}, {"who": "Carmo Thomaz Junior Geraldo do", "who_key": "do Carmo Thomaz Junior Geraldo", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1281640.92, "net": -1281640.92, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19376.24, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526433172/0001193125-26-433172-index.htm"}, {"action": "SELL", "amount": 19664.719999999998, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526425873/0001193125-26-425873-index.htm"}, {"action": "SELL", "amount": 19232.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526421740/0001193125-26-421740-index.htm"}, {"action": "SELL", "amount": 427007.82, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526356805/0001193125-26-356805-index.htm"}, {"action": "SELL", "amount": 19472.399999999998, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526343692/0001193125-26-343692-index.htm"}, {"action": "SELL", "amount": 21155.2, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526334634/0001193125-26-334634-index.htm"}, {"action": "SELL", "amount": 19280.079999999998, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526323514/0001193125-26-323514-index.htm"}, {"action": "SELL", "amount": 20289.76, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526309964/0001193125-26-309964-index.htm"}, {"action": "SELL", "amount": 19664.719999999998, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526304898/0001193125-26-304898-index.htm"}, {"action": "SELL", "amount": 19520.48, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526298066/0001193125-26-298066-index.htm"}, {"action": "SELL", "amount": 19424.32, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526290673/0001193125-26-290673-index.htm"}, {"action": "SELL", "amount": 19232.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526288492/0001193125-26-288492-index.htm"}, {"action": "SELL", "amount": 483167.02, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526255328/0001193125-26-255328-index.htm"}, {"action": "SELL", "amount": 19232.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526254267/0001193125-26-254267-index.htm"}, {"action": "SELL", "amount": 19280.079999999998, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526217406/0001193125-26-217406-index.htm"}, {"action": "SELL", "amount": 19280.079999999998, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526185631/0001193125-26-185631-index.htm"}, {"action": "SELL", "amount": 20001.280000000002, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526168923/0001193125-26-168923-index.htm"}, {"action": "SELL", "amount": 19376.24, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526154102/0001193125-26-154102-index.htm"}, {"action": "SELL", "amount": 19424.32, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526148471/0001193125-26-148471-index.htm"}, {"action": "SELL", "amount": 19280.079999999998, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526139198/0001193125-26-139198-index.htm"}, {"action": "SELL", "amount": 19280.079999999998, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526128776/0001193125-26-128776-index.htm"}], "latest": {"action": "SELL", "amount": 19376.24, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968696/000119312526433172/0001193125-26-433172-index.htm"}}, {"who": "Andre Spolidoro Ferreira Gomes", "who_key": "Gomes Andre Spolidoro Ferreira", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 154455.0, "net": -154455.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25140.000000000004, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968955/000119312526425864/0001193125-26-425864-index.htm"}, {"action": "SELL", "amount": 60600.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968955/000119312526346464/0001193125-26-346464-index.htm"}, {"action": "SELL", "amount": 24240.0, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526308043/0001193125-26-308043-index.htm"}, {"action": "SELL", "amount": 21600.0, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526274037/0001193125-26-274037-index.htm"}, {"action": "SELL", "amount": 10530.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526230907/0001193125-26-230907-index.htm"}, {"action": "SELL", "amount": 12345.0, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526160835/0001193125-26-160835-index.htm"}], "latest": {"action": "SELL", "amount": 25140.000000000004, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968955/000119312526425864/0001193125-26-425864-index.htm"}}, {"who": "Alejandro Raul Scannapieco", "who_key": "Scannapieco Alejandro Raul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 101231.81, "net": -101231.81, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44017.979999999996, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114500/000119312526365187/0001193125-26-365187-index.htm"}, {"action": "SELL", "amount": 57213.829999999994, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793663/000119312526240994/0001193125-26-240994-index.htm"}], "latest": {"action": "SELL", "amount": 44017.979999999996, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114500/000119312526365187/0001193125-26-365187-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -99544.79999999999}, {"date": "2026-08-18", "net": -854015.64}, {"date": "2026-08-24", "net": -44017.979999999996}, {"date": "2026-10-12", "net": -38464.0}, {"date": "2026-10-16", "net": -25140.000000000004}, {"date": "2026-10-19", "net": -39377.52}, {"date": "2026-10-26", "net": -38752.48}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-433172", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-21", "title": "Foreign material event", "accession": "0001193125-26-427802", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-425873", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-425870", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-425864", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421740", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421724", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010163", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010161", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010151", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411690", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411679", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411666", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411658", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394285", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009590", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009589", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-372379", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-372367", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-372328", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368023", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365187", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008583", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356805", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356797", "price_sensitive": false}], "performance": {"ticker": "VTEX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-21", "close": 22.18, "volume": 10455880.0}, {"date": "2021-07-22", "close": 26.0, "volume": 2149120.0}, {"date": "2021-07-23", "close": 25.38, "volume": 542480.0}, {"date": "2021-07-26", "close": 24.12, "volume": 596813.0}, {"date": "2021-07-27", "close": 23.91, "volume": 576197.0}, {"date": "2021-07-28", "close": 24.48, "volume": 330080.0}, {"date": "2021-07-29", "close": 24.9, "volume": 285063.0}, {"date": "2021-07-30", "close": 24.5, "volume": 166829.0}, {"date": "2021-08-02", "close": 25.66, "volume": 296351.0}, {"date": "2021-08-03", "close": 25.69, "volume": 235310.0}, {"date": "2021-08-04", "close": 29.13, "volume": 937708.0}, {"date": "2021-08-05", "close": 30.15, "volume": 779872.0}, {"date": "2021-08-06", "close": 30.5, "volume": 516034.0}, {"date": "2021-08-09", "close": 32.25, "volume": 952369.0}, {"date": "2021-08-10", "close": 29.68, "volume": 651345.0}, {"date": "2021-08-11", "close": 28.05, "volume": 535435.0}, {"date": "2021-08-12", "close": 28.75, "volume": 277077.0}, {"date": "2021-08-13", "close": 29.28, "volume": 368820.0}, {"date": "2021-08-16", "close": 25.89, "volume": 634972.0}, {"date": "2021-08-17", "close": 25.33, "volume": 285282.0}, {"date": "2021-08-18", "close": 23.79, "volume": 632837.0}, {"date": "2021-08-19", "close": 21.53, "volume": 867660.0}, {"date": "2021-08-20", "close": 22.92, "volume": 670072.0}, {"date": "2021-08-23", "close": 24.38, "volume": 404816.0}, {"date": "2021-08-24", "close": 24.19, "volume": 228704.0}, {"date": "2021-08-25", "close": 25.18, "volume": 128889.0}, {"date": "2021-08-26", "close": 25.08, "volume": 158453.0}, {"date": "2021-08-27", "close": 26.07, "volume": 211947.0}, {"date": "2021-08-30", "close": 25.44, "volume": 100195.0}, {"date": "2021-08-31", "close": 25.16, "volume": 245352.0}, {"date": "2021-09-01", "close": 25.3, "volume": 236658.0}, {"date": "2021-09-02", "close": 25.59, "volume": 246032.0}, {"date": "2021-09-03", "close": 26.23, "volume": 237140.0}, {"date": "2021-09-07", "close": 24.56, "volume": 354259.0}, {"date": "2021-09-08", "close": 24.33, "volume": 190220.0}, {"date": "2021-09-09", "close": 23.65, "volume": 244049.0}, {"date": "2021-09-10", "close": 24.27, "volume": 116154.0}, {"date": "2021-09-13", "close": 23.88, "volume": 169526.0}, {"date": "2021-09-14", "close": 23.82, "volume": 163706.0}, {"date": "2021-09-15", "close": 23.77, "volume": 360013.0}, {"date": "2021-09-16", "close": 23.15, "volume": 234673.0}, {"date": "2021-09-17", "close": 23.0, "volume": 135160.0}, {"date": "2021-09-20", "close": 22.33, "volume": 306720.0}, {"date": "2021-09-21", "close": 23.14, "volume": 646225.0}, {"date": "2021-09-22", "close": 23.81, "volume": 222851.0}, {"date": "2021-09-23", "close": 24.14, "volume": 201907.0}, {"date": "2021-09-24", "close": 23.68, "volume": 292499.0}, {"date": "2021-09-27", "close": 22.75, "volume": 426100.0}, {"date": "2021-09-28", "close": 20.71, "volume": 642900.0}, {"date": "2021-09-29", "close": 20.69, "volume": 287904.0}, {"date": "2021-09-30", "close": 20.57, "volume": 275199.0}, {"date": "2021-10-01", "close": 20.85, "volume": 137656.0}, {"date": "2021-10-04", "close": 19.53, "volume": 221744.0}, {"date": "2021-10-05", "close": 18.5, "volume": 284016.0}, {"date": "2021-10-06", "close": 17.8, "volume": 403281.0}, {"date": "2021-10-07", "close": 18.29, "volume": 655618.0}, {"date": "2021-10-08", "close": 18.47, "volume": 290180.0}, {"date": "2021-10-11", "close": 16.9, "volume": 426064.0}, {"date": "2021-10-12", "close": 17.25, "volume": 357680.0}, {"date": "2021-10-13", "close": 18.31, "volume": 152883.0}, {"date": "2021-10-14", "close": 19.96, "volume": 379673.0}, {"date": "2021-10-15", "close": 19.45, "volume": 488253.0}, {"date": "2021-10-18", "close": 19.58, "volume": 194435.0}, {"date": "2021-10-19", "close": 19.3, "volume": 379936.0}, {"date": "2021-10-20", "close": 19.35, "volume": 384390.0}, {"date": "2021-10-21", "close": 19.93, "volume": 635330.0}, {"date": "2021-10-22", "close": 18.82, "volume": 844145.0}, {"date": "2021-10-25", "close": 19.71, "volume": 117222.0}, {"date": "2021-10-26", "close": 18.54, "volume": 470015.0}, {"date": "2021-10-27", "close": 17.78, "volume": 343381.0}, {"date": "2021-10-28", "close": 17.5, "volume": 180609.0}, {"date": "2021-10-29", "close": 15.97, "volume": 265662.0}, {"date": "2021-11-01", "close": 14.89, "volume": 680765.0}, {"date": "2021-11-02", "close": 14.8, "volume": 282139.0}, {"date": "2021-11-03", "close": 16.75, "volume": 990087.0}, {"date": "2021-11-04", "close": 17.37, "volume": 359254.0}, {"date": "2021-11-05", "close": 17.49, "volume": 571668.0}, {"date": "2021-11-08", "close": 16.51, "volume": 255957.0}, {"date": "2021-11-09", "close": 16.31, "volume": 119797.0}, {"date": "2021-11-10", "close": 16.25, "volume": 342218.0}, {"date": "2021-11-11", "close": 16.8, "volume": 166331.0}, {"date": "2021-11-12", "close": 16.3, "volume": 259455.0}, {"date": "2021-11-15", "close": 15.75, "volume": 263310.0}, {"date": "2021-11-16", "close": 15.54, "volume": 311064.0}, {"date": "2021-11-17", "close": 15.15, "volume": 1349477.0}, {"date": "2021-11-18", "close": 15.12, "volume": 628376.0}, {"date": "2021-11-19", "close": 15.75, "volume": 290517.0}, {"date": "2021-11-22", "close": 13.89, "volume": 913843.0}, {"date": "2021-11-23", "close": 13.43, "volume": 623870.0}, {"date": "2021-11-24", "close": 14.54, "volume": 267537.0}, {"date": "2021-11-26", "close": 14.85, "volume": 114800.0}, {"date": "2021-11-29", "close": 14.55, "volume": 339086.0}, {"date": "2021-11-30", "close": 14.46, "volume": 202759.0}, {"date": "2021-12-01", "close": 14.21, "volume": 667944.0}, {"date": "2021-12-02", "close": 14.28, "volume": 657296.0}, {"date": "2021-12-03", "close": 13.69, "volume": 1028516.0}, {"date": "2021-12-06", "close": 13.93, "volume": 621411.0}, {"date": "2021-12-07", "close": 15.68, "volume": 408018.0}, {"date": "2021-12-08", "close": 16.0, "volume": 298018.0}, {"date": "2021-12-09", "close": 15.52, "volume": 846927.0}, {"date": "2021-12-10", "close": 15.8, "volume": 636663.0}, {"date": "2021-12-13", "close": 15.06, "volume": 1345035.0}, {"date": "2021-12-14", "close": 13.16, "volume": 721905.0}, {"date": "2021-12-15", "close": 12.6, "volume": 764975.0}, {"date": "2021-12-16", "close": 11.83, "volume": 804591.0}, {"date": "2021-12-17", "close": 12.32, "volume": 1078898.0}, {"date": "2021-12-20", "close": 11.05, "volume": 389172.0}, {"date": "2021-12-21", "close": 11.87, "volume": 477897.0}, {"date": "2021-12-22", "close": 11.69, "volume": 573040.0}, {"date": "2021-12-23", "close": 11.68, "volume": 461246.0}, {"date": "2021-12-27", "close": 11.26, "volume": 323168.0}, {"date": "2021-12-28", "close": 10.77, "volume": 399463.0}, {"date": "2021-12-29", "close": 10.29, "volume": 367603.0}, {"date": "2021-12-30", "close": 10.91, "volume": 326781.0}, {"date": "2021-12-31", "close": 10.72, "volume": 248387.0}, {"date": "2022-01-03", "close": 10.63, "volume": 212997.0}, {"date": "2022-01-04", "close": 9.89, "volume": 467721.0}, {"date": "2022-01-05", "close": 8.76, "volume": 817009.0}, {"date": "2022-01-06", "close": 8.46, "volume": 770572.0}, {"date": "2022-01-07", "close": 8.75, "volume": 550300.0}, {"date": "2022-01-10", "close": 8.42, "volume": 1661337.0}, {"date": "2022-01-11", "close": 8.33, "volume": 2398111.0}, {"date": "2022-01-12", "close": 8.38, "volume": 926677.0}, {"date": "2022-01-13", "close": 7.75, "volume": 609444.0}, {"date": "2022-01-14", "close": 7.58, "volume": 591581.0}, {"date": "2022-01-18", "close": 7.71, "volume": 1496645.0}, {"date": "2022-01-19", "close": 7.59, "volume": 1406081.0}, {"date": "2022-01-20", "close": 7.49, "volume": 1106819.0}, {"date": "2022-01-21", "close": 6.77, "volume": 948110.0}, {"date": "2022-01-24", "close": 7.2, "volume": 1907476.0}, {"date": "2022-01-25", "close": 7.02, "volume": 2359325.0}, {"date": "2022-01-26", "close": 6.83, "volume": 923816.0}, {"date": "2022-01-27", "close": 6.28, "volume": 835630.0}, {"date": "2022-01-28", "close": 6.78, "volume": 695861.0}, {"date": "2022-01-31", "close": 7.68, "volume": 1212209.0}, {"date": "2022-02-01", "close": 7.73, "volume": 1166701.0}, {"date": "2022-02-02", "close": 7.29, "volume": 444751.0}, {"date": "2022-02-03", "close": 6.52, "volume": 560006.0}, {"date": "2022-02-04", "close": 7.13, "volume": 950972.0}, {"date": "2022-02-07", "close": 7.03, "volume": 254739.0}, {"date": "2022-02-08", "close": 7.27, "volume": 567992.0}, {"date": "2022-02-09", "close": 7.77, "volume": 371029.0}, {"date": "2022-02-10", "close": 7.7, "volume": 1049210.0}, {"date": "2022-02-11", "close": 7.58, "volume": 532307.0}, {"date": "2022-02-14", "close": 8.18, "volume": 2082934.0}, {"date": "2022-02-15", "close": 8.68, "volume": 1212065.0}, {"date": "2022-02-16", "close": 8.52, "volume": 1066875.0}, {"date": "2022-02-17", "close": 7.93, "volume": 1078557.0}, {"date": "2022-02-18", "close": 7.66, "volume": 4457863.0}, {"date": "2022-02-22", "close": 7.63, "volume": 912069.0}, {"date": "2022-02-23", "close": 7.44, "volume": 773361.0}, {"date": "2022-02-24", "close": 7.71, "volume": 775496.0}, {"date": "2022-02-25", "close": 8.01, "volume": 1259355.0}, {"date": "2022-02-28", "close": 8.02, "volume": 658712.0}, {"date": "2022-03-01", "close": 8.08, "volume": 457450.0}, {"date": "2022-03-02", "close": 7.78, "volume": 326596.0}, {"date": "2022-03-03", "close": 7.26, "volume": 626951.0}, {"date": "2022-03-04", "close": 7.0, "volume": 879174.0}, {"date": "2022-03-07", "close": 6.55, "volume": 530037.0}, {"date": "2022-03-08", "close": 6.68, "volume": 1403129.0}, {"date": "2022-03-09", "close": 7.41, "volume": 1911319.0}, {"date": "2022-03-10", "close": 7.19, "volume": 1347013.0}, {"date": "2022-03-11", "close": 6.7, "volume": 999167.0}, {"date": "2022-03-14", "close": 6.04, "volume": 965190.0}, {"date": "2022-03-15", "close": 6.56, "volume": 1053679.0}, {"date": "2022-03-16", "close": 6.95, "volume": 1897568.0}, {"date": "2022-03-17", "close": 7.21, "volume": 1006865.0}, {"date": "2022-03-18", "close": 7.33, "volume": 1631872.0}, {"date": "2022-03-21", "close": 6.86, "volume": 1080260.0}, {"date": "2022-03-22", "close": 7.0, "volume": 2787415.0}, {"date": "2022-03-23", "close": 6.51, "volume": 1333593.0}, {"date": "2022-03-24", "close": 6.46, "volume": 605505.0}, {"date": "2022-03-25", "close": 6.31, "volume": 2063184.0}, {"date": "2022-03-28", "close": 6.49, "volume": 682238.0}, {"date": "2022-03-29", "close": 6.95, "volume": 2028207.0}, {"date": "2022-03-30", "close": 6.48, "volume": 601092.0}, {"date": "2022-03-31", "close": 6.15, "volume": 345722.0}, {"date": "2022-04-01", "close": 6.26, "volume": 506126.0}, {"date": "2022-04-04", "close": 6.54, "volume": 975566.0}, {"date": "2022-04-05", "close": 6.29, "volume": 416652.0}, {"date": "2022-04-06", "close": 6.22, "volume": 566622.0}, {"date": "2022-04-07", "close": 6.16, "volume": 408294.0}, {"date": "2022-04-08", "close": 6.01, "volume": 310908.0}, {"date": "2022-04-11", "close": 6.04, "volume": 326919.0}, {"date": "2022-04-12", "close": 6.02, "volume": 375948.0}, {"date": "2022-04-13", "close": 6.21, "volume": 457133.0}, {"date": "2022-04-14", "close": 6.02, "volume": 293088.0}, {"date": "2022-04-18", "close": 5.85, "volume": 459469.0}, {"date": "2022-04-19", "close": 6.21, "volume": 255926.0}, {"date": "2022-04-20", "close": 5.82, "volume": 275983.0}, {"date": "2022-04-21", "close": 5.69, "volume": 506953.0}, {"date": "2022-04-22", "close": 5.56, "volume": 285776.0}, {"date": "2022-04-25", "close": 5.83, "volume": 694683.0}, {"date": "2022-04-26", "close": 5.34, "volume": 362389.0}, {"date": "2022-04-27", "close": 5.32, "volume": 240283.0}, {"date": "2022-04-28", "close": 5.43, "volume": 357022.0}, {"date": "2022-04-29", "close": 5.29, "volume": 502934.0}, {"date": "2022-05-02", "close": 5.23, "volume": 226850.0}, {"date": "2022-05-03", "close": 5.35, "volume": 279713.0}, {"date": "2022-05-04", "close": 5.64, "volume": 264335.0}, {"date": "2022-05-05", "close": 5.27, "volume": 279960.0}, {"date": "2022-05-06", "close": 5.2, "volume": 335550.0}, {"date": "2022-05-09", "close": 4.81, "volume": 515645.0}, {"date": "2022-05-10", "close": 4.83, "volume": 884886.0}, {"date": "2022-05-11", "close": 4.63, "volume": 1591527.0}, {"date": "2022-05-12", "close": 4.54, "volume": 852841.0}, {"date": "2022-05-13", "close": 4.63, "volume": 455086.0}, {"date": "2022-05-16", "close": 4.55, "volume": 383119.0}, {"date": "2022-05-17", "close": 4.4, "volume": 529365.0}, {"date": "2022-05-18", "close": 4.08, "volume": 841350.0}, {"date": "2022-05-19", "close": 4.34, "volume": 1511018.0}, {"date": "2022-05-20", "close": 4.12, "volume": 434584.0}, {"date": "2022-05-23", "close": 4.06, "volume": 398822.0}, {"date": "2022-05-24", "close": 3.9, "volume": 474384.0}, {"date": "2022-05-25", "close": 3.99, "volume": 503786.0}, {"date": "2022-05-26", "close": 4.31, "volume": 291430.0}, {"date": "2022-05-27", "close": 4.6, "volume": 327171.0}, {"date": "2022-05-31", "close": 4.65, "volume": 334252.0}, {"date": "2022-06-01", "close": 4.69, "volume": 202207.0}, {"date": "2022-06-02", "close": 5.11, "volume": 266659.0}, {"date": "2022-06-03", "close": 4.8, "volume": 125182.0}, {"date": "2022-06-06", "close": 4.61, "volume": 130758.0}, {"date": "2022-06-07", "close": 4.68, "volume": 189602.0}, {"date": "2022-06-08", "close": 4.6, "volume": 95173.0}, {"date": "2022-06-09", "close": 4.47, "volume": 316338.0}, {"date": "2022-06-10", "close": 4.17, "volume": 318307.0}, {"date": "2022-06-13", "close": 3.77, "volume": 368983.0}, {"date": "2022-06-14", "close": 3.84, "volume": 111414.0}, {"date": "2022-06-15", "close": 4.03, "volume": 224568.0}, {"date": "2022-06-16", "close": 3.71, "volume": 158368.0}, {"date": "2022-06-17", "close": 3.89, "volume": 180397.0}, {"date": "2022-06-21", "close": 3.97, "volume": 278150.0}, {"date": "2022-06-22", "close": 3.8, "volume": 128094.0}, {"date": "2022-06-23", "close": 3.65, "volume": 364545.0}, {"date": "2022-06-24", "close": 3.6, "volume": 334070.0}, {"date": "2022-06-27", "close": 3.32, "volume": 371309.0}, {"date": "2022-06-28", "close": 3.13, "volume": 181239.0}, {"date": "2022-06-29", "close": 3.12, "volume": 153687.0}, {"date": "2022-06-30", "close": 3.08, "volume": 634223.0}, {"date": "2022-07-01", "close": 3.05, "volume": 602029.0}, {"date": "2022-07-05", "close": 3.17, "volume": 393038.0}, {"date": "2022-07-06", "close": 3.09, "volume": 243324.0}, {"date": "2022-07-07", "close": 3.22, "volume": 315636.0}, {"date": "2022-07-08", "close": 3.16, "volume": 149818.0}, {"date": "2022-07-11", "close": 2.96, "volume": 279376.0}, {"date": "2022-07-12", "close": 2.86, "volume": 385432.0}, {"date": "2022-07-13", "close": 2.93, "volume": 302458.0}, {"date": "2022-07-14", "close": 2.88, "volume": 314311.0}, {"date": "2022-07-15", "close": 2.78, "volume": 158229.0}, {"date": "2022-07-18", "close": 2.89, "volume": 400496.0}, {"date": "2022-07-19", "close": 3.12, "volume": 439790.0}, {"date": "2022-07-20", "close": 3.35, "volume": 634324.0}, {"date": "2022-07-21", "close": 3.31, "volume": 222579.0}, {"date": "2022-07-22", "close": 3.11, "volume": 289801.0}, {"date": "2022-07-25", "close": 2.99, "volume": 105209.0}, {"date": "2022-07-26", "close": 2.93, "volume": 235005.0}, {"date": "2022-07-27", "close": 3.3, "volume": 143173.0}, {"date": "2022-07-28", "close": 3.57, "volume": 305925.0}, {"date": "2022-07-29", "close": 3.47, "volume": 263653.0}, {"date": "2022-08-01", "close": 3.52, "volume": 206977.0}, {"date": "2022-08-02", "close": 3.79, "volume": 141400.0}, {"date": "2022-08-03", "close": 4.09, "volume": 345424.0}, {"date": "2022-08-04", "close": 3.85, "volume": 132037.0}, {"date": "2022-08-05", "close": 4.11, "volume": 287292.0}, {"date": "2022-08-08", "close": 4.93, "volume": 501231.0}, {"date": "2022-08-09", "close": 3.97, "volume": 516339.0}, {"date": "2022-08-10", "close": 4.19, "volume": 270990.0}, {"date": "2022-08-11", "close": 4.33, "volume": 370154.0}, {"date": "2022-08-12", "close": 4.35, "volume": 605142.0}, {"date": "2022-08-15", "close": 3.93, "volume": 797448.0}, {"date": "2022-08-16", "close": 4.0, "volume": 760546.0}, {"date": "2022-08-17", "close": 3.86, "volume": 5037476.0}, {"date": "2022-08-18", "close": 4.0, "volume": 1067244.0}, {"date": "2022-08-19", "close": 3.74, "volume": 3505408.0}, {"date": "2022-08-22", "close": 3.85, "volume": 540908.0}, {"date": "2022-08-23", "close": 3.85, "volume": 466630.0}, {"date": "2022-08-24", "close": 3.91, "volume": 1245642.0}, {"date": "2022-08-25", "close": 3.87, "volume": 1017186.0}, {"date": "2022-08-26", "close": 4.14, "volume": 2658575.0}, {"date": "2022-08-29", "close": 4.28, "volume": 405508.0}, {"date": "2022-08-30", "close": 4.23, "volume": 249935.0}, {"date": "2022-08-31", "close": 4.33, "volume": 288179.0}, {"date": "2022-09-01", "close": 4.01, "volume": 175430.0}, {"date": "2022-09-02", "close": 3.95, "volume": 261777.0}, {"date": "2022-09-06", "close": 4.01, "volume": 177189.0}, {"date": "2022-09-07", "close": 4.11, "volume": 146201.0}, {"date": "2022-09-08", "close": 4.12, "volume": 260659.0}, {"date": "2022-09-09", "close": 4.4, "volume": 236511.0}, {"date": "2022-09-12", "close": 4.46, "volume": 122257.0}, {"date": "2022-09-13", "close": 4.37, "volume": 229510.0}, {"date": "2022-09-14", "close": 4.16, "volume": 146387.0}, {"date": "2022-09-15", "close": 4.17, "volume": 146678.0}, {"date": "2022-09-16", "close": 3.9, "volume": 434763.0}, {"date": "2022-09-19", "close": 3.98, "volume": 153228.0}, {"date": "2022-09-20", "close": 4.18, "volume": 268323.0}, {"date": "2022-09-21", "close": 4.11, "volume": 166539.0}, {"date": "2022-09-22", "close": 4.03, "volume": 158358.0}, {"date": "2022-09-23", "close": 3.9, "volume": 197037.0}, {"date": "2022-09-26", "close": 3.57, "volume": 236294.0}, {"date": "2022-09-27", "close": 3.61, "volume": 148379.0}, {"date": "2022-09-28", "close": 3.82, "volume": 65726.0}, {"date": "2022-09-29", "close": 3.69, "volume": 121596.0}, {"date": "2022-09-30", "close": 3.7, "volume": 207527.0}, {"date": "2022-10-03", "close": 3.94, "volume": 235478.0}, {"date": "2022-10-04", "close": 4.14, "volume": 145160.0}, {"date": "2022-10-05", "close": 4.2, "volume": 93995.0}, {"date": "2022-10-06", "close": 4.24, "volume": 100972.0}, {"date": "2022-10-07", "close": 3.99, "volume": 113231.0}, {"date": "2022-10-10", "close": 3.82, "volume": 145190.0}, {"date": "2022-10-11", "close": 3.74, "volume": 162839.0}, {"date": "2022-10-12", "close": 3.78, "volume": 51458.0}, {"date": "2022-10-13", "close": 3.85, "volume": 183574.0}, {"date": "2022-10-14", "close": 3.66, "volume": 116651.0}, {"date": "2022-10-17", "close": 3.93, "volume": 195558.0}, {"date": "2022-10-18", "close": 3.98, "volume": 185199.0}, {"date": "2022-10-19", "close": 3.84, "volume": 298185.0}, {"date": "2022-10-20", "close": 3.77, "volume": 183604.0}, {"date": "2022-10-21", "close": 3.74, "volume": 675708.0}, {"date": "2022-10-24", "close": 3.6, "volume": 416082.0}, {"date": "2022-10-25", "close": 3.85, "volume": 660754.0}, {"date": "2022-10-26", "close": 3.76, "volume": 286767.0}, {"date": "2022-10-27", "close": 3.72, "volume": 447631.0}, {"date": "2022-10-28", "close": 4.2, "volume": 279590.0}, {"date": "2022-10-31", "close": 4.18, "volume": 267553.0}, {"date": "2022-11-01", "close": 3.96, "volume": 129597.0}, {"date": "2022-11-02", "close": 3.75, "volume": 114183.0}, {"date": "2022-11-03", "close": 3.67, "volume": 414343.0}, {"date": "2022-11-04", "close": 3.69, "volume": 247621.0}, {"date": "2022-11-07", "close": 3.55, "volume": 446317.0}, {"date": "2022-11-08", "close": 3.73, "volume": 777208.0}, {"date": "2022-11-09", "close": 3.75, "volume": 1065466.0}, {"date": "2022-11-10", "close": 3.74, "volume": 786727.0}, {"date": "2022-11-11", "close": 3.9, "volume": 919785.0}, {"date": "2022-11-14", "close": 4.18, "volume": 574882.0}, {"date": "2022-11-15", "close": 4.43, "volume": 487355.0}, {"date": "2022-11-16", "close": 4.06, "volume": 257400.0}, {"date": "2022-11-17", "close": 3.92, "volume": 174770.0}, {"date": "2022-11-18", "close": 3.75, "volume": 749231.0}, {"date": "2022-11-21", "close": 3.83, "volume": 301457.0}, {"date": "2022-11-22", "close": 4.03, "volume": 285609.0}, {"date": "2022-11-23", "close": 4.4, "volume": 943381.0}, {"date": "2022-11-25", "close": 4.0, "volume": 81536.0}, {"date": "2022-11-28", "close": 3.73, "volume": 231797.0}, {"date": "2022-11-29", "close": 3.79, "volume": 568608.0}, {"date": "2022-11-30", "close": 3.94, "volume": 138290.0}, {"date": "2022-12-01", "close": 4.05, "volume": 110754.0}, {"date": "2022-12-02", "close": 4.23, "volume": 97432.0}, {"date": "2022-12-05", "close": 3.91, "volume": 121959.0}, {"date": "2022-12-06", "close": 3.67, "volume": 115272.0}, {"date": "2022-12-07", "close": 3.67, "volume": 107224.0}, {"date": "2022-12-08", "close": 3.66, "volume": 89556.0}, {"date": "2022-12-09", "close": 3.75, "volume": 137913.0}, {"date": "2022-12-12", "close": 3.78, "volume": 316605.0}, {"date": "2022-12-13", "close": 3.79, "volume": 120361.0}, {"date": "2022-12-14", "close": 3.7, "volume": 390845.0}, {"date": "2022-12-15", "close": 3.7, "volume": 115090.0}, {"date": "2022-12-16", "close": 3.52, "volume": 367986.0}, {"date": "2022-12-19", "close": 3.27, "volume": 220086.0}, {"date": "2022-12-20", "close": 3.14, "volume": 202833.0}, {"date": "2022-12-21", "close": 3.3, "volume": 1160969.0}, {"date": "2022-12-22", "close": 3.3, "volume": 2259923.0}, {"date": "2022-12-23", "close": 3.42, "volume": 2200966.0}, {"date": "2022-12-27", "close": 3.63, "volume": 931802.0}, {"date": "2022-12-28", "close": 3.74, "volume": 313886.0}, {"date": "2022-12-29", "close": 3.82, "volume": 362112.0}, {"date": "2022-12-30", "close": 3.75, "volume": 335132.0}, {"date": "2023-01-03", "close": 3.93, "volume": 444204.0}, {"date": "2023-01-04", "close": 4.07, "volume": 1229947.0}, {"date": "2023-01-05", "close": 3.96, "volume": 382634.0}, {"date": "2023-01-06", "close": 3.96, "volume": 272991.0}, {"date": "2023-01-09", "close": 4.0, "volume": 659362.0}, {"date": "2023-01-10", "close": 4.5, "volume": 637748.0}, {"date": "2023-01-11", "close": 4.55, "volume": 275973.0}, {"date": "2023-01-12", "close": 4.37, "volume": 504477.0}, {"date": "2023-01-13", "close": 4.32, "volume": 311209.0}, {"date": "2023-01-17", "close": 4.53, "volume": 254744.0}, {"date": "2023-01-18", "close": 4.39, "volume": 308794.0}, {"date": "2023-01-19", "close": 4.34, "volume": 217474.0}, {"date": "2023-01-20", "close": 4.26, "volume": 124258.0}, {"date": "2023-01-23", "close": 4.34, "volume": 180186.0}, {"date": "2023-01-24", "close": 4.32, "volume": 143403.0}, {"date": "2023-01-25", "close": 4.27, "volume": 172296.0}, {"date": "2023-01-26", "close": 4.31, "volume": 157433.0}, {"date": "2023-01-27", "close": 4.53, "volume": 373831.0}, {"date": "2023-01-30", "close": 4.49, "volume": 116696.0}, {"date": "2023-01-31", "close": 4.53, "volume": 296106.0}, {"date": "2023-02-01", "close": 4.8, "volume": 150458.0}, {"date": "2023-02-02", "close": 4.77, "volume": 621709.0}, {"date": "2023-02-03", "close": 4.37, "volume": 286084.0}, {"date": "2023-02-06", "close": 4.26, "volume": 214129.0}, {"date": "2023-02-07", "close": 4.43, "volume": 229313.0}, {"date": "2023-02-08", "close": 4.41, "volume": 190532.0}, {"date": "2023-02-09", "close": 4.28, "volume": 83014.0}, {"date": "2023-02-10", "close": 4.23, "volume": 71334.0}, {"date": "2023-02-13", "close": 4.32, "volume": 82170.0}, {"date": "2023-02-14", "close": 4.36, "volume": 146648.0}, {"date": "2023-02-15", "close": 4.61, "volume": 149161.0}, {"date": "2023-02-16", "close": 4.28, "volume": 279004.0}, {"date": "2023-02-17", "close": 4.02, "volume": 154754.0}, {"date": "2023-02-21", "close": 4.02, "volume": 68388.0}, {"date": "2023-02-22", "close": 4.03, "volume": 67050.0}, {"date": "2023-02-23", "close": 4.08, "volume": 149004.0}, {"date": "2023-02-24", "close": 3.88, "volume": 67164.0}, {"date": "2023-02-27", "close": 3.96, "volume": 80132.0}, {"date": "2023-02-28", "close": 3.95, "volume": 42178.0}, {"date": "2023-03-01", "close": 3.79, "volume": 159850.0}, {"date": "2023-03-02", "close": 3.85, "volume": 96554.0}, {"date": "2023-03-03", "close": 3.79, "volume": 159726.0}, {"date": "2023-03-06", "close": 3.86, "volume": 193165.0}, {"date": "2023-03-07", "close": 3.77, "volume": 123561.0}, {"date": "2023-03-08", "close": 3.78, "volume": 146764.0}, {"date": "2023-03-09", "close": 3.68, "volume": 264000.0}, {"date": "2023-03-10", "close": 3.42, "volume": 344132.0}, {"date": "2023-03-13", "close": 3.5, "volume": 639987.0}, {"date": "2023-03-14", "close": 3.63, "volume": 352421.0}, {"date": "2023-03-15", "close": 3.73, "volume": 194193.0}, {"date": "2023-03-16", "close": 3.79, "volume": 181811.0}, {"date": "2023-03-17", "close": 3.79, "volume": 100339.0}, {"date": "2023-03-20", "close": 3.57, "volume": 149794.0}, {"date": "2023-03-21", "close": 3.69, "volume": 114630.0}, {"date": "2023-03-22", "close": 3.77, "volume": 294627.0}, {"date": "2023-03-23", "close": 3.62, "volume": 199365.0}, {"date": "2023-03-24", "close": 3.68, "volume": 579887.0}, {"date": "2023-03-27", "close": 3.73, "volume": 339730.0}, {"date": "2023-03-28", "close": 3.78, "volume": 185745.0}, {"date": "2023-03-29", "close": 3.76, "volume": 142243.0}, {"date": "2023-03-30", "close": 3.75, "volume": 292978.0}, {"date": "2023-03-31", "close": 3.84, "volume": 442494.0}, {"date": "2023-04-03", "close": 3.84, "volume": 267654.0}, {"date": "2023-04-04", "close": 3.74, "volume": 57213.0}, {"date": "2023-04-05", "close": 3.6, "volume": 127722.0}, {"date": "2023-04-06", "close": 3.71, "volume": 183069.0}, {"date": "2023-04-10", "close": 3.6, "volume": 199929.0}, {"date": "2023-04-11", "close": 3.64, "volume": 141412.0}, {"date": "2023-04-12", "close": 3.73, "volume": 380774.0}, {"date": "2023-04-13", "close": 3.74, "volume": 170797.0}, {"date": "2023-04-14", "close": 3.71, "volume": 91454.0}, {"date": "2023-04-17", "close": 3.58, "volume": 112523.0}, {"date": "2023-04-18", "close": 3.54, "volume": 198006.0}, {"date": "2023-04-19", "close": 3.48, "volume": 105072.0}, {"date": "2023-04-20", "close": 3.4, "volume": 78107.0}, {"date": "2023-04-21", "close": 3.3, "volume": 79886.0}, {"date": "2023-04-24", "close": 3.3, "volume": 1532674.0}, {"date": "2023-04-25", "close": 3.39, "volume": 210463.0}, {"date": "2023-04-26", "close": 3.46, "volume": 164553.0}, {"date": "2023-04-27", "close": 3.47, "volume": 6590038.0}, {"date": "2023-04-28", "close": 3.5, "volume": 407708.0}, {"date": "2023-05-01", "close": 3.56, "volume": 88926.0}, {"date": "2023-05-02", "close": 3.47, "volume": 123742.0}, {"date": "2023-05-03", "close": 3.47, "volume": 160575.0}, {"date": "2023-05-04", "close": 3.95, "volume": 3207554.0}, {"date": "2023-05-05", "close": 3.79, "volume": 657039.0}, {"date": "2023-05-08", "close": 3.71, "volume": 194456.0}, {"date": "2023-05-09", "close": 3.6, "volume": 301967.0}, {"date": "2023-05-10", "close": 3.7, "volume": 1432300.0}, {"date": "2023-05-11", "close": 3.89, "volume": 875000.0}, {"date": "2023-05-12", "close": 3.85, "volume": 360915.0}, {"date": "2023-05-15", "close": 3.94, "volume": 599077.0}, {"date": "2023-05-16", "close": 3.85, "volume": 540190.0}, {"date": "2023-05-17", "close": 4.11, "volume": 1008579.0}, {"date": "2023-05-18", "close": 4.13, "volume": 1794191.0}, {"date": "2023-05-19", "close": 3.94, "volume": 346533.0}, {"date": "2023-05-22", "close": 4.02, "volume": 798175.0}, {"date": "2023-05-23", "close": 3.99, "volume": 355165.0}, {"date": "2023-05-24", "close": 4.03, "volume": 378989.0}, {"date": "2023-05-25", "close": 4.15, "volume": 443310.0}, {"date": "2023-05-26", "close": 3.97, "volume": 182884.0}, {"date": "2023-05-30", "close": 3.89, "volume": 319986.0}, {"date": "2023-05-31", "close": 3.91, "volume": 171254.0}, {"date": "2023-06-01", "close": 3.91, "volume": 561745.0}, {"date": "2023-06-02", "close": 4.07, "volume": 735997.0}, {"date": "2023-06-05", "close": 4.2, "volume": 451435.0}, {"date": "2023-06-06", "close": 4.39, "volume": 556514.0}, {"date": "2023-06-07", "close": 4.32, "volume": 210271.0}, {"date": "2023-06-08", "close": 4.5, "volume": 232147.0}, {"date": "2023-06-09", "close": 4.39, "volume": 174479.0}, {"date": "2023-06-12", "close": 4.35, "volume": 316584.0}, {"date": "2023-06-13", "close": 4.44, "volume": 215867.0}, {"date": "2023-06-14", "close": 4.41, "volume": 242599.0}, {"date": "2023-06-15", "close": 4.48, "volume": 141883.0}, {"date": "2023-06-16", "close": 4.38, "volume": 311930.0}, {"date": "2023-06-20", "close": 4.46, "volume": 167786.0}, {"date": "2023-06-21", "close": 4.47, "volume": 101072.0}, {"date": "2023-06-22", "close": 4.74, "volume": 232378.0}, {"date": "2023-06-23", "close": 4.56, "volume": 354764.0}, {"date": "2023-06-26", "close": 4.54, "volume": 372915.0}, {"date": "2023-06-27", "close": 4.47, "volume": 261210.0}, {"date": "2023-06-28", "close": 4.8, "volume": 2941531.0}, {"date": "2023-06-29", "close": 4.74, "volume": 379454.0}, {"date": "2023-06-30", "close": 4.8, "volume": 232088.0}, {"date": "2023-07-03", "close": 4.73, "volume": 52545.0}, {"date": "2023-07-05", "close": 4.81, "volume": 220451.0}, {"date": "2023-07-06", "close": 4.6, "volume": 410994.0}, {"date": "2023-07-07", "close": 4.64, "volume": 346356.0}, {"date": "2023-07-10", "close": 4.6, "volume": 439782.0}, {"date": "2023-07-11", "close": 4.65, "volume": 188635.0}, {"date": "2023-07-12", "close": 4.75, "volume": 745575.0}, {"date": "2023-07-13", "close": 4.91, "volume": 878028.0}, {"date": "2023-07-14", "close": 5.07, "volume": 469682.0}, {"date": "2023-07-17", "close": 5.33, "volume": 880121.0}, {"date": "2023-07-18", "close": 5.66, "volume": 951111.0}, {"date": "2023-07-19", "close": 5.49, "volume": 499922.0}, {"date": "2023-07-20", "close": 5.47, "volume": 561416.0}, {"date": "2023-07-21", "close": 5.5, "volume": 523755.0}, {"date": "2023-07-24", "close": 5.33, "volume": 366884.0}, {"date": "2023-07-25", "close": 5.26, "volume": 205271.0}, {"date": "2023-07-26", "close": 5.34, "volume": 166845.0}, {"date": "2023-07-27", "close": 5.29, "volume": 180163.0}, {"date": "2023-07-28", "close": 5.31, "volume": 262398.0}, {"date": "2023-07-31", "close": 5.45, "volume": 261640.0}, {"date": "2023-08-01", "close": 5.39, "volume": 362326.0}, {"date": "2023-08-02", "close": 5.22, "volume": 161988.0}, {"date": "2023-08-03", "close": 5.21, "volume": 116688.0}, {"date": "2023-08-04", "close": 5.23, "volume": 234188.0}, {"date": "2023-08-07", "close": 5.19, "volume": 205986.0}, {"date": "2023-08-08", "close": 5.2, "volume": 324059.0}, {"date": "2023-08-09", "close": 5.37, "volume": 1114457.0}, {"date": "2023-08-10", "close": 5.23, "volume": 186157.0}, {"date": "2023-08-11", "close": 5.26, "volume": 257115.0}, {"date": "2023-08-14", "close": 5.13, "volume": 437161.0}, {"date": "2023-08-15", "close": 5.1, "volume": 310450.0}, {"date": "2023-08-16", "close": 5.07, "volume": 487377.0}, {"date": "2023-08-17", "close": 5.03, "volume": 310676.0}, {"date": "2023-08-18", "close": 5.25, "volume": 554603.0}, {"date": "2023-08-21", "close": 5.29, "volume": 897502.0}, {"date": "2023-08-22", "close": 5.75, "volume": 1906429.0}, {"date": "2023-08-23", "close": 6.28, "volume": 2752940.0}, {"date": "2023-08-24", "close": 6.21, "volume": 800058.0}, {"date": "2023-08-25", "close": 6.24, "volume": 520591.0}, {"date": "2023-08-28", "close": 6.15, "volume": 386487.0}, {"date": "2023-08-29", "close": 5.97, "volume": 1312286.0}, {"date": "2023-08-30", "close": 6.09, "volume": 523062.0}, {"date": "2023-08-31", "close": 6.03, "volume": 534059.0}, {"date": "2023-09-01", "close": 6.05, "volume": 326813.0}, {"date": "2023-09-05", "close": 6.11, "volume": 919631.0}, {"date": "2023-09-06", "close": 5.94, "volume": 434919.0}, {"date": "2023-09-07", "close": 5.87, "volume": 260098.0}, {"date": "2023-09-08", "close": 5.63, "volume": 460145.0}, {"date": "2023-09-11", "close": 5.65, "volume": 430428.0}, {"date": "2023-09-12", "close": 5.55, "volume": 699798.0}, {"date": "2023-09-13", "close": 5.55, "volume": 447795.0}, {"date": "2023-09-14", "close": 5.46, "volume": 479579.0}, {"date": "2023-09-15", "close": 5.43, "volume": 305365.0}, {"date": "2023-09-18", "close": 5.31, "volume": 302172.0}, {"date": "2023-09-19", "close": 5.19, "volume": 295266.0}, {"date": "2023-09-20", "close": 5.21, "volume": 639172.0}, {"date": "2023-09-21", "close": 5.06, "volume": 425123.0}, {"date": "2023-09-22", "close": 4.97, "volume": 362460.0}, {"date": "2023-09-25", "close": 4.91, "volume": 320864.0}, {"date": "2023-09-26", "close": 4.76, "volume": 422924.0}, {"date": "2023-09-27", "close": 4.91, "volume": 474894.0}, {"date": "2023-09-28", "close": 5.03, "volume": 420756.0}, {"date": "2023-09-29", "close": 5.01, "volume": 206080.0}, {"date": "2023-10-02", "close": 5.0, "volume": 193151.0}, {"date": "2023-10-03", "close": 4.9, "volume": 500152.0}, {"date": "2023-10-04", "close": 5.24, "volume": 1478150.0}, {"date": "2023-10-05", "close": 5.19, "volume": 303247.0}, {"date": "2023-10-06", "close": 5.08, "volume": 173256.0}, {"date": "2023-10-09", "close": 4.85, "volume": 264058.0}, {"date": "2023-10-10", "close": 4.8, "volume": 400840.0}, {"date": "2023-10-11", "close": 4.85, "volume": 316547.0}, {"date": "2023-10-12", "close": 4.79, "volume": 523634.0}, {"date": "2023-10-13", "close": 4.83, "volume": 274576.0}, {"date": "2023-10-16", "close": 4.96, "volume": 236039.0}, {"date": "2023-10-17", "close": 5.06, "volume": 398607.0}, {"date": "2023-10-18", "close": 4.99, "volume": 679590.0}, {"date": "2023-10-19", "close": 5.11, "volume": 905126.0}, {"date": "2023-10-20", "close": 5.21, "volume": 804272.0}, {"date": "2023-10-23", "close": 5.25, "volume": 766700.0}, {"date": "2023-10-24", "close": 5.38, "volume": 557785.0}, {"date": "2023-10-25", "close": 5.49, "volume": 436863.0}, {"date": "2023-10-26", "close": 5.37, "volume": 386612.0}, {"date": "2023-10-27", "close": 5.4, "volume": 415397.0}, {"date": "2023-10-30", "close": 5.36, "volume": 252060.0}, {"date": "2023-10-31", "close": 5.41, "volume": 332432.0}, {"date": "2023-11-01", "close": 5.42, "volume": 796953.0}, {"date": "2023-11-02", "close": 5.55, "volume": 408822.0}, {"date": "2023-11-03", "close": 5.71, "volume": 1034606.0}, {"date": "2023-11-06", "close": 5.56, "volume": 281919.0}, {"date": "2023-11-07", "close": 5.86, "volume": 426320.0}, {"date": "2023-11-08", "close": 6.39, "volume": 2160980.0}, {"date": "2023-11-09", "close": 6.34, "volume": 790340.0}, {"date": "2023-11-10", "close": 6.65, "volume": 782888.0}, {"date": "2023-11-13", "close": 6.42, "volume": 244758.0}, {"date": "2023-11-14", "close": 6.63, "volume": 658345.0}, {"date": "2023-11-15", "close": 6.74, "volume": 282964.0}, {"date": "2023-11-16", "close": 6.68, "volume": 545924.0}, {"date": "2023-11-17", "close": 6.75, "volume": 339061.0}, {"date": "2023-11-20", "close": 7.07, "volume": 1199631.0}, {"date": "2023-11-21", "close": 6.9, "volume": 296078.0}, {"date": "2023-11-22", "close": 7.08, "volume": 441696.0}, {"date": "2023-11-24", "close": 6.9, "volume": 135005.0}, {"date": "2023-11-27", "close": 6.96, "volume": 284536.0}, {"date": "2023-11-28", "close": 6.99, "volume": 349342.0}, {"date": "2023-11-29", "close": 6.93, "volume": 296517.0}, {"date": "2023-11-30", "close": 6.87, "volume": 235347.0}, {"date": "2023-12-01", "close": 6.93, "volume": 327295.0}, {"date": "2023-12-04", "close": 6.86, "volume": 246919.0}, {"date": "2023-12-05", "close": 6.82, "volume": 158652.0}, {"date": "2023-12-06", "close": 6.94, "volume": 390996.0}, {"date": "2023-12-07", "close": 6.81, "volume": 252774.0}, {"date": "2023-12-08", "close": 6.83, "volume": 235160.0}, {"date": "2023-12-11", "close": 6.7, "volume": 249285.0}, {"date": "2023-12-12", "close": 6.78, "volume": 236883.0}, {"date": "2023-12-13", "close": 6.74, "volume": 228883.0}, {"date": "2023-12-14", "close": 6.65, "volume": 261410.0}, {"date": "2023-12-15", "close": 6.63, "volume": 289467.0}, {"date": "2023-12-18", "close": 6.72, "volume": 362315.0}, {"date": "2023-12-19", "close": 6.97, "volume": 324681.0}, {"date": "2023-12-20", "close": 6.7, "volume": 130684.0}, {"date": "2023-12-21", "close": 6.68, "volume": 178076.0}, {"date": "2023-12-22", "close": 6.62, "volume": 191234.0}, {"date": "2023-12-26", "close": 6.73, "volume": 364549.0}, {"date": "2023-12-27", "close": 6.73, "volume": 249967.0}, {"date": "2023-12-28", "close": 6.87, "volume": 249181.0}, {"date": "2023-12-29", "close": 6.88, "volume": 247408.0}, {"date": "2024-01-02", "close": 6.69, "volume": 267785.0}, {"date": "2024-01-03", "close": 6.6, "volume": 255921.0}, {"date": "2024-01-04", "close": 6.81, "volume": 269961.0}, {"date": "2024-01-05", "close": 7.54, "volume": 1394777.0}, {"date": "2024-01-08", "close": 7.61, "volume": 691703.0}, {"date": "2024-01-09", "close": 7.62, "volume": 441410.0}, {"date": "2024-01-10", "close": 7.49, "volume": 318546.0}, {"date": "2024-01-11", "close": 7.67, "volume": 213431.0}, {"date": "2024-01-12", "close": 7.76, "volume": 300526.0}, {"date": "2024-01-16", "close": 7.72, "volume": 245633.0}, {"date": "2024-01-17", "close": 7.85, "volume": 587251.0}, {"date": "2024-01-18", "close": 7.71, "volume": 483784.0}, {"date": "2024-01-19", "close": 7.71, "volume": 629827.0}, {"date": "2024-01-22", "close": 8.01, "volume": 719082.0}, {"date": "2024-01-23", "close": 8.05, "volume": 290665.0}, {"date": "2024-01-24", "close": 8.0, "volume": 246520.0}, {"date": "2024-01-25", "close": 8.07, "volume": 190096.0}, {"date": "2024-01-26", "close": 8.16, "volume": 306107.0}, {"date": "2024-01-29", "close": 8.19, "volume": 374890.0}, {"date": "2024-01-30", "close": 8.22, "volume": 483520.0}, {"date": "2024-01-31", "close": 8.15, "volume": 523620.0}, {"date": "2024-02-01", "close": 8.2, "volume": 317104.0}, {"date": "2024-02-02", "close": 8.04, "volume": 395636.0}, {"date": "2024-02-05", "close": 7.82, "volume": 585228.0}, {"date": "2024-02-06", "close": 7.77, "volume": 170672.0}, {"date": "2024-02-07", "close": 7.73, "volume": 144484.0}, {"date": "2024-02-08", "close": 7.75, "volume": 192117.0}, {"date": "2024-02-09", "close": 7.65, "volume": 138497.0}, {"date": "2024-02-12", "close": 7.58, "volume": 175779.0}, {"date": "2024-02-13", "close": 7.53, "volume": 247084.0}, {"date": "2024-02-14", "close": 7.38, "volume": 222072.0}, {"date": "2024-02-15", "close": 7.33, "volume": 424704.0}, {"date": "2024-02-16", "close": 7.15, "volume": 320792.0}, {"date": "2024-02-20", "close": 7.19, "volume": 412307.0}, {"date": "2024-02-21", "close": 7.17, "volume": 306274.0}, {"date": "2024-02-22", "close": 7.38, "volume": 198042.0}, {"date": "2024-02-23", "close": 7.43, "volume": 255535.0}, {"date": "2024-02-26", "close": 7.4, "volume": 467457.0}, {"date": "2024-02-27", "close": 7.73, "volume": 447281.0}, {"date": "2024-02-28", "close": 8.41, "volume": 1570462.0}, {"date": "2024-02-29", "close": 8.34, "volume": 1206090.0}, {"date": "2024-03-01", "close": 8.31, "volume": 493586.0}, {"date": "2024-03-04", "close": 8.52, "volume": 477368.0}, {"date": "2024-03-05", "close": 8.31, "volume": 483985.0}, {"date": "2024-03-06", "close": 8.86, "volume": 1644518.0}, {"date": "2024-03-07", "close": 9.41, "volume": 2342206.0}, {"date": "2024-03-08", "close": 9.21, "volume": 1259501.0}, {"date": "2024-03-11", "close": 8.91, "volume": 609063.0}, {"date": "2024-03-12", "close": 9.0, "volume": 494213.0}, {"date": "2024-03-13", "close": 8.99, "volume": 367979.0}, {"date": "2024-03-14", "close": 8.84, "volume": 212675.0}, {"date": "2024-03-15", "close": 8.68, "volume": 430003.0}, {"date": "2024-03-18", "close": 8.81, "volume": 314759.0}, {"date": "2024-03-19", "close": 8.52, "volume": 318402.0}, {"date": "2024-03-20", "close": 8.87, "volume": 462369.0}, {"date": "2024-03-21", "close": 8.61, "volume": 242364.0}, {"date": "2024-03-22", "close": 8.58, "volume": 254653.0}, {"date": "2024-03-25", "close": 8.57, "volume": 350957.0}, {"date": "2024-03-26", "close": 8.36, "volume": 297524.0}, {"date": "2024-03-27", "close": 8.22, "volume": 325857.0}, {"date": "2024-03-28", "close": 8.17, "volume": 327301.0}, {"date": "2024-04-01", "close": 8.12, "volume": 407189.0}, {"date": "2024-04-02", "close": 8.09, "volume": 251029.0}, {"date": "2024-04-03", "close": 8.04, "volume": 600180.0}, {"date": "2024-04-04", "close": 8.0, "volume": 463357.0}, {"date": "2024-04-05", "close": 8.04, "volume": 196495.0}, {"date": "2024-04-08", "close": 8.37, "volume": 320639.0}, {"date": "2024-04-09", "close": 8.42, "volume": 366123.0}, {"date": "2024-04-10", "close": 8.49, "volume": 1187371.0}, {"date": "2024-04-11", "close": 8.26, "volume": 435214.0}, {"date": "2024-04-12", "close": 7.86, "volume": 471636.0}, {"date": "2024-04-15", "close": 7.48, "volume": 375352.0}, {"date": "2024-04-16", "close": 7.44, "volume": 530311.0}, {"date": "2024-04-17", "close": 7.43, "volume": 300529.0}, {"date": "2024-04-18", "close": 7.71, "volume": 591543.0}, {"date": "2024-04-19", "close": 7.58, "volume": 347199.0}, {"date": "2024-04-22", "close": 7.49, "volume": 467611.0}, {"date": "2024-04-23", "close": 7.3, "volume": 435892.0}, {"date": "2024-04-24", "close": 7.34, "volume": 390077.0}, {"date": "2024-04-25", "close": 7.32, "volume": 341092.0}, {"date": "2024-04-26", "close": 7.46, "volume": 300871.0}, {"date": "2024-04-29", "close": 7.41, "volume": 310587.0}, {"date": "2024-04-30", "close": 7.42, "volume": 420330.0}, {"date": "2024-05-01", "close": 7.41, "volume": 181899.0}, {"date": "2024-05-02", "close": 7.52, "volume": 240121.0}, {"date": "2024-05-03", "close": 7.9, "volume": 488592.0}, {"date": "2024-05-06", "close": 8.08, "volume": 555622.0}, {"date": "2024-05-07", "close": 8.13, "volume": 539622.0}, {"date": "2024-05-08", "close": 6.94, "volume": 2328232.0}, {"date": "2024-05-09", "close": 6.79, "volume": 1044897.0}, {"date": "2024-05-10", "close": 6.62, "volume": 756172.0}, {"date": "2024-05-13", "close": 6.55, "volume": 730710.0}, {"date": "2024-05-14", "close": 7.32, "volume": 1023095.0}, {"date": "2024-05-15", "close": 7.27, "volume": 527360.0}, {"date": "2024-05-16", "close": 7.13, "volume": 644100.0}, {"date": "2024-05-17", "close": 7.03, "volume": 480768.0}, {"date": "2024-05-20", "close": 6.86, "volume": 342616.0}, {"date": "2024-05-21", "close": 7.03, "volume": 645935.0}, {"date": "2024-05-22", "close": 6.99, "volume": 382734.0}, {"date": "2024-05-23", "close": 6.93, "volume": 264253.0}, {"date": "2024-05-24", "close": 7.01, "volume": 340908.0}, {"date": "2024-05-28", "close": 6.81, "volume": 416921.0}, {"date": "2024-05-29", "close": 6.72, "volume": 376310.0}, {"date": "2024-05-30", "close": 6.77, "volume": 241291.0}, {"date": "2024-05-31", "close": 6.86, "volume": 399708.0}, {"date": "2024-06-03", "close": 6.71, "volume": 420075.0}, {"date": "2024-06-04", "close": 6.6, "volume": 365688.0}, {"date": "2024-06-05", "close": 6.76, "volume": 464365.0}, {"date": "2024-06-06", "close": 6.82, "volume": 133211.0}, {"date": "2024-06-07", "close": 6.58, "volume": 232653.0}, {"date": "2024-06-10", "close": 6.66, "volume": 190833.0}, {"date": "2024-06-11", "close": 6.62, "volume": 158813.0}, {"date": "2024-06-12", "close": 6.72, "volume": 529972.0}, {"date": "2024-06-13", "close": 6.77, "volume": 775466.0}, {"date": "2024-06-14", "close": 6.73, "volume": 399014.0}, {"date": "2024-06-17", "close": 6.74, "volume": 242784.0}, {"date": "2024-06-18", "close": 6.51, "volume": 407379.0}, {"date": "2024-06-20", "close": 6.65, "volume": 488435.0}, {"date": "2024-06-21", "close": 6.75, "volume": 506415.0}, {"date": "2024-06-24", "close": 6.87, "volume": 403902.0}, {"date": "2024-06-25", "close": 6.93, "volume": 244953.0}, {"date": "2024-06-26", "close": 6.99, "volume": 363682.0}, {"date": "2024-06-27", "close": 7.16, "volume": 411519.0}, {"date": "2024-06-28", "close": 7.26, "volume": 583243.0}, {"date": "2024-07-01", "close": 7.21, "volume": 265813.0}, {"date": "2024-07-02", "close": 7.19, "volume": 236015.0}, {"date": "2024-07-03", "close": 7.19, "volume": 323067.0}, {"date": "2024-07-05", "close": 7.29, "volume": 624334.0}, {"date": "2024-07-08", "close": 7.38, "volume": 823372.0}, {"date": "2024-07-09", "close": 7.3, "volume": 342467.0}, {"date": "2024-07-10", "close": 7.11, "volume": 554485.0}, {"date": "2024-07-11", "close": 7.11, "volume": 425031.0}, {"date": "2024-07-12", "close": 7.22, "volume": 572833.0}, {"date": "2024-07-15", "close": 6.86, "volume": 524678.0}, {"date": "2024-07-16", "close": 7.11, "volume": 478363.0}, {"date": "2024-07-17", "close": 6.78, "volume": 403896.0}, {"date": "2024-07-18", "close": 6.62, "volume": 686677.0}, {"date": "2024-07-19", "close": 6.71, "volume": 418909.0}, {"date": "2024-07-22", "close": 6.78, "volume": 313878.0}, {"date": "2024-07-23", "close": 6.66, "volume": 326334.0}, {"date": "2024-07-24", "close": 6.46, "volume": 384601.0}, {"date": "2024-07-25", "close": 6.56, "volume": 412072.0}, {"date": "2024-07-26", "close": 6.64, "volume": 317353.0}, {"date": "2024-07-29", "close": 6.33, "volume": 530765.0}, {"date": "2024-07-30", "close": 6.41, "volume": 467708.0}, {"date": "2024-07-31", "close": 6.48, "volume": 641127.0}, {"date": "2024-08-01", "close": 6.33, "volume": 695625.0}, {"date": "2024-08-02", "close": 6.14, "volume": 671388.0}, {"date": "2024-08-05", "close": 5.96, "volume": 761593.0}, {"date": "2024-08-06", "close": 6.02, "volume": 346393.0}, {"date": "2024-08-07", "close": 6.85, "volume": 764071.0}, {"date": "2024-08-08", "close": 6.76, "volume": 491680.0}, {"date": "2024-08-09", "close": 6.89, "volume": 465345.0}, {"date": "2024-08-12", "close": 6.94, "volume": 425958.0}, {"date": "2024-08-13", "close": 7.14, "volume": 491430.0}, {"date": "2024-08-14", "close": 7.32, "volume": 306149.0}, {"date": "2024-08-15", "close": 7.36, "volume": 379239.0}, {"date": "2024-08-16", "close": 7.37, "volume": 308960.0}, {"date": "2024-08-19", "close": 7.61, "volume": 1188057.0}, {"date": "2024-08-20", "close": 7.84, "volume": 1718922.0}, {"date": "2024-08-21", "close": 7.67, "volume": 472607.0}, {"date": "2024-08-22", "close": 7.33, "volume": 404870.0}, {"date": "2024-08-23", "close": 7.55, "volume": 805586.0}, {"date": "2024-08-26", "close": 7.39, "volume": 693304.0}, {"date": "2024-08-27", "close": 7.4, "volume": 479193.0}, {"date": "2024-08-28", "close": 7.2, "volume": 506622.0}, {"date": "2024-08-29", "close": 7.06, "volume": 502539.0}, {"date": "2024-08-30", "close": 7.06, "volume": 1804074.0}, {"date": "2024-09-03", "close": 6.71, "volume": 495368.0}, {"date": "2024-09-04", "close": 6.77, "volume": 512844.0}, {"date": "2024-09-05", "close": 6.74, "volume": 632875.0}, {"date": "2024-09-06", "close": 6.72, "volume": 550498.0}, {"date": "2024-09-09", "close": 6.7, "volume": 396608.0}, {"date": "2024-09-10", "close": 6.54, "volume": 346374.0}, {"date": "2024-09-11", "close": 6.7, "volume": 294330.0}, {"date": "2024-09-12", "close": 6.82, "volume": 524020.0}, {"date": "2024-09-13", "close": 6.84, "volume": 285119.0}, {"date": "2024-09-16", "close": 6.61, "volume": 372646.0}, {"date": "2024-09-17", "close": 6.77, "volume": 313994.0}, {"date": "2024-09-18", "close": 6.85, "volume": 347363.0}, {"date": "2024-09-19", "close": 7.29, "volume": 697619.0}, {"date": "2024-09-20", "close": 7.38, "volume": 436200.0}, {"date": "2024-09-23", "close": 7.01, "volume": 312207.0}, {"date": "2024-09-24", "close": 7.05, "volume": 272077.0}, {"date": "2024-09-25", "close": 7.19, "volume": 315060.0}, {"date": "2024-09-26", "close": 7.17, "volume": 240385.0}, {"date": "2024-09-27", "close": 7.32, "volume": 345645.0}, {"date": "2024-09-30", "close": 7.44, "volume": 408712.0}, {"date": "2024-10-01", "close": 7.39, "volume": 510483.0}, {"date": "2024-10-02", "close": 7.45, "volume": 564837.0}, {"date": "2024-10-03", "close": 7.15, "volume": 519262.0}, {"date": "2024-10-04", "close": 7.44, "volume": 454421.0}, {"date": "2024-10-07", "close": 7.19, "volume": 365685.0}, {"date": "2024-10-08", "close": 7.39, "volume": 276605.0}, {"date": "2024-10-09", "close": 7.26, "volume": 330182.0}, {"date": "2024-10-10", "close": 7.23, "volume": 178057.0}, {"date": "2024-10-11", "close": 7.13, "volume": 319433.0}, {"date": "2024-10-14", "close": 7.01, "volume": 368392.0}, {"date": "2024-10-15", "close": 6.96, "volume": 177237.0}, {"date": "2024-10-16", "close": 6.98, "volume": 171765.0}, {"date": "2024-10-17", "close": 6.94, "volume": 137048.0}, {"date": "2024-10-18", "close": 6.9, "volume": 173681.0}, {"date": "2024-10-21", "close": 6.82, "volume": 254191.0}, {"date": "2024-10-22", "close": 6.77, "volume": 573079.0}, {"date": "2024-10-23", "close": 6.58, "volume": 455128.0}, {"date": "2024-10-24", "close": 6.65, "volume": 319594.0}, {"date": "2024-10-25", "close": 6.64, "volume": 393068.0}, {"date": "2024-10-28", "close": 6.84, "volume": 265876.0}, {"date": "2024-10-29", "close": 6.93, "volume": 492542.0}, {"date": "2024-10-30", "close": 6.95, "volume": 469536.0}, {"date": "2024-10-31", "close": 6.76, "volume": 622796.0}, {"date": "2024-11-01", "close": 6.74, "volume": 320537.0}, {"date": "2024-11-04", "close": 6.86, "volume": 374562.0}, {"date": "2024-11-05", "close": 6.89, "volume": 465783.0}, {"date": "2024-11-06", "close": 6.72, "volume": 1099316.0}, {"date": "2024-11-07", "close": 6.71, "volume": 548416.0}, {"date": "2024-11-08", "close": 6.65, "volume": 442502.0}, {"date": "2024-11-11", "close": 6.6, "volume": 393838.0}, {"date": "2024-11-12", "close": 6.53, "volume": 377171.0}, {"date": "2024-11-13", "close": 6.55, "volume": 638385.0}, {"date": "2024-11-14", "close": 6.52, "volume": 406415.0}, {"date": "2024-11-15", "close": 6.29, "volume": 319879.0}, {"date": "2024-11-18", "close": 6.22, "volume": 619449.0}, {"date": "2024-11-19", "close": 6.24, "volume": 624036.0}, {"date": "2024-11-20", "close": 6.28, "volume": 267304.0}, {"date": "2024-11-21", "close": 6.38, "volume": 351791.0}, {"date": "2024-11-22", "close": 6.46, "volume": 451071.0}, {"date": "2024-11-25", "close": 6.49, "volume": 757780.0}, {"date": "2024-11-26", "close": 6.45, "volume": 371382.0}, {"date": "2024-11-27", "close": 6.31, "volume": 319085.0}, {"date": "2024-11-29", "close": 6.22, "volume": 453468.0}, {"date": "2024-12-02", "close": 6.09, "volume": 487993.0}, {"date": "2024-12-03", "close": 6.18, "volume": 611566.0}, {"date": "2024-12-04", "close": 6.36, "volume": 841920.0}, {"date": "2024-12-05", "close": 6.45, "volume": 736544.0}, {"date": "2024-12-06", "close": 6.45, "volume": 679483.0}, {"date": "2024-12-09", "close": 6.19, "volume": 835561.0}, {"date": "2024-12-10", "close": 6.3, "volume": 890380.0}, {"date": "2024-12-11", "close": 6.64, "volume": 1036889.0}, {"date": "2024-12-12", "close": 6.4, "volume": 778144.0}, {"date": "2024-12-13", "close": 6.34, "volume": 736387.0}, {"date": "2024-12-16", "close": 6.23, "volume": 604304.0}, {"date": "2024-12-17", "close": 6.2, "volume": 833011.0}, {"date": "2024-12-18", "close": 5.78, "volume": 1106908.0}, {"date": "2024-12-19", "close": 5.84, "volume": 981602.0}, {"date": "2024-12-20", "close": 5.68, "volume": 736056.0}, {"date": "2024-12-23", "close": 5.84, "volume": 1218767.0}, {"date": "2024-12-24", "close": 5.81, "volume": 248006.0}, {"date": "2024-12-26", "close": 5.88, "volume": 540007.0}, {"date": "2024-12-27", "close": 5.75, "volume": 562535.0}, {"date": "2024-12-30", "close": 5.78, "volume": 674654.0}, {"date": "2024-12-31", "close": 5.89, "volume": 513545.0}, {"date": "2025-01-02", "close": 5.97, "volume": 948142.0}, {"date": "2025-01-03", "close": 5.8, "volume": 467306.0}, {"date": "2025-01-06", "close": 5.96, "volume": 387452.0}, {"date": "2025-01-07", "close": 6.0, "volume": 574164.0}, {"date": "2025-01-08", "close": 5.95, "volume": 707313.0}, {"date": "2025-01-10", "close": 5.89, "volume": 594006.0}, {"date": "2025-01-13", "close": 5.82, "volume": 366478.0}, {"date": "2025-01-14", "close": 5.95, "volume": 773040.0}, {"date": "2025-01-15", "close": 6.1, "volume": 1425125.0}, {"date": "2025-01-16", "close": 5.99, "volume": 705818.0}, {"date": "2025-01-17", "close": 6.0, "volume": 479761.0}, {"date": "2025-01-21", "close": 6.17, "volume": 431712.0}, {"date": "2025-01-22", "close": 6.34, "volume": 409106.0}, {"date": "2025-01-23", "close": 6.32, "volume": 303182.0}, {"date": "2025-01-24", "close": 6.27, "volume": 298938.0}, {"date": "2025-01-27", "close": 6.22, "volume": 1770229.0}, {"date": "2025-01-28", "close": 6.73, "volume": 463894.0}, {"date": "2025-01-29", "close": 6.64, "volume": 403645.0}, {"date": "2025-01-30", "close": 6.77, "volume": 1060529.0}, {"date": "2025-01-31", "close": 6.67, "volume": 535802.0}, {"date": "2025-02-03", "close": 6.62, "volume": 386311.0}, {"date": "2025-02-04", "close": 6.59, "volume": 1470508.0}, {"date": "2025-02-05", "close": 6.71, "volume": 1488313.0}, {"date": "2025-02-06", "close": 6.71, "volume": 304182.0}, {"date": "2025-02-07", "close": 6.51, "volume": 424201.0}, {"date": "2025-02-10", "close": 6.41, "volume": 467127.0}, {"date": "2025-02-11", "close": 6.25, "volume": 545947.0}, {"date": "2025-02-12", "close": 6.23, "volume": 387509.0}, {"date": "2025-02-13", "close": 6.32, "volume": 357857.0}, {"date": "2025-02-14", "close": 6.36, "volume": 403942.0}, {"date": "2025-02-18", "close": 6.4, "volume": 1144495.0}, {"date": "2025-02-19", "close": 6.65, "volume": 1255955.0}, {"date": "2025-02-20", "close": 6.72, "volume": 571363.0}, {"date": "2025-02-21", "close": 6.42, "volume": 796425.0}, {"date": "2025-02-24", "close": 6.17, "volume": 685640.0}, {"date": "2025-02-25", "close": 5.99, "volume": 713437.0}, {"date": "2025-02-26", "close": 4.71, "volume": 3339015.0}, {"date": "2025-02-27", "close": 4.74, "volume": 2289614.0}, {"date": "2025-02-28", "close": 4.8, "volume": 969896.0}, {"date": "2025-03-03", "close": 4.46, "volume": 1280623.0}, {"date": "2025-03-04", "close": 4.33, "volume": 1198540.0}, {"date": "2025-03-05", "close": 4.6, "volume": 713020.0}, {"date": "2025-03-06", "close": 4.61, "volume": 1059497.0}, {"date": "2025-03-07", "close": 4.64, "volume": 868246.0}, {"date": "2025-03-10", "close": 4.38, "volume": 1060831.0}, {"date": "2025-03-11", "close": 4.39, "volume": 874631.0}, {"date": "2025-03-12", "close": 4.58, "volume": 944299.0}, {"date": "2025-03-13", "close": 4.54, "volume": 711801.0}, {"date": "2025-03-14", "close": 4.77, "volume": 1196508.0}, {"date": "2025-03-17", "close": 5.02, "volume": 1671888.0}, {"date": "2025-03-18", "close": 4.92, "volume": 706731.0}, {"date": "2025-03-19", "close": 5.03, "volume": 843733.0}, {"date": "2025-03-20", "close": 4.94, "volume": 556060.0}, {"date": "2025-03-21", "close": 4.84, "volume": 593931.0}, {"date": "2025-03-24", "close": 4.88, "volume": 297325.0}, {"date": "2025-03-25", "close": 4.92, "volume": 508795.0}, {"date": "2025-03-26", "close": 4.86, "volume": 699093.0}, {"date": "2025-03-27", "close": 5.18, "volume": 913700.0}, {"date": "2025-03-28", "close": 5.1, "volume": 900741.0}, {"date": "2025-03-31", "close": 5.07, "volume": 783019.0}, {"date": "2025-04-01", "close": 5.19, "volume": 850028.0}, {"date": "2025-04-02", "close": 5.24, "volume": 783816.0}, {"date": "2025-04-03", "close": 4.96, "volume": 1186039.0}, {"date": "2025-04-04", "close": 4.71, "volume": 1387825.0}, {"date": "2025-04-07", "close": 4.51, "volume": 1185612.0}, {"date": "2025-04-08", "close": 4.45, "volume": 882772.0}, {"date": "2025-04-09", "close": 4.95, "volume": 1006165.0}, {"date": "2025-04-10", "close": 4.75, "volume": 675998.0}, {"date": "2025-04-11", "close": 4.9, "volume": 517576.0}, {"date": "2025-04-14", "close": 4.91, "volume": 541583.0}, {"date": "2025-04-15", "close": 4.88, "volume": 658871.0}, {"date": "2025-04-16", "close": 4.87, "volume": 551134.0}, {"date": "2025-04-17", "close": 5.0, "volume": 524005.0}, {"date": "2025-04-21", "close": 4.84, "volume": 413050.0}, {"date": "2025-04-22", "close": 5.02, "volume": 599685.0}, {"date": "2025-04-23", "close": 5.13, "volume": 796946.0}, {"date": "2025-04-24", "close": 5.35, "volume": 559633.0}, {"date": "2025-04-25", "close": 5.36, "volume": 625689.0}, {"date": "2025-04-28", "close": 5.35, "volume": 809815.0}, {"date": "2025-04-29", "close": 5.38, "volume": 597419.0}, {"date": "2025-04-30", "close": 5.39, "volume": 1352553.0}, {"date": "2025-05-01", "close": 5.36, "volume": 367295.0}, {"date": "2025-05-02", "close": 5.47, "volume": 620278.0}, {"date": "2025-05-05", "close": 5.37, "volume": 596468.0}, {"date": "2025-05-06", "close": 5.5, "volume": 601887.0}, {"date": "2025-05-07", "close": 5.85, "volume": 2017764.0}, {"date": "2025-05-08", "close": 6.07, "volume": 1403307.0}, {"date": "2025-05-09", "close": 5.94, "volume": 586293.0}, {"date": "2025-05-12", "close": 6.15, "volume": 1030648.0}, {"date": "2025-05-13", "close": 6.51, "volume": 1121088.0}, {"date": "2025-05-14", "close": 6.42, "volume": 692030.0}, {"date": "2025-05-15", "close": 6.3, "volume": 621010.0}, {"date": "2025-05-16", "close": 6.29, "volume": 908305.0}, {"date": "2025-05-19", "close": 6.35, "volume": 466867.0}, {"date": "2025-05-20", "close": 6.37, "volume": 503321.0}, {"date": "2025-05-21", "close": 6.14, "volume": 573321.0}, {"date": "2025-05-22", "close": 6.22, "volume": 1175676.0}, {"date": "2025-05-23", "close": 6.19, "volume": 989581.0}, {"date": "2025-05-27", "close": 6.53, "volume": 2598565.0}, {"date": "2025-05-28", "close": 6.38, "volume": 627682.0}, {"date": "2025-05-29", "close": 6.41, "volume": 514721.0}, {"date": "2025-05-30", "close": 6.41, "volume": 962918.0}, {"date": "2025-06-02", "close": 6.41, "volume": 813233.0}, {"date": "2025-06-03", "close": 6.62, "volume": 918872.0}, {"date": "2025-06-04", "close": 6.6, "volume": 663906.0}, {"date": "2025-06-05", "close": 6.6, "volume": 760323.0}, {"date": "2025-06-06", "close": 6.68, "volume": 427277.0}, {"date": "2025-06-09", "close": 6.58, "volume": 440599.0}, {"date": "2025-06-10", "close": 6.61, "volume": 467020.0}, {"date": "2025-06-11", "close": 6.67, "volume": 956291.0}, {"date": "2025-06-12", "close": 6.65, "volume": 979999.0}, {"date": "2025-06-13", "close": 6.46, "volume": 1061952.0}, {"date": "2025-06-16", "close": 6.64, "volume": 732768.0}, {"date": "2025-06-17", "close": 6.41, "volume": 599286.0}, {"date": "2025-06-18", "close": 6.38, "volume": 809154.0}, {"date": "2025-06-20", "close": 6.39, "volume": 678884.0}, {"date": "2025-06-23", "close": 6.5, "volume": 952061.0}, {"date": "2025-06-24", "close": 6.61, "volume": 672555.0}, {"date": "2025-06-25", "close": 6.47, "volume": 736859.0}, {"date": "2025-06-26", "close": 6.55, "volume": 798100.0}, {"date": "2025-06-27", "close": 6.46, "volume": 8587106.0}, {"date": "2025-06-30", "close": 6.6, "volume": 1313892.0}, {"date": "2025-07-01", "close": 6.41, "volume": 1503716.0}, {"date": "2025-07-02", "close": 6.29, "volume": 1424143.0}, {"date": "2025-07-03", "close": 6.54, "volume": 675859.0}, {"date": "2025-07-07", "close": 6.5, "volume": 1300316.0}, {"date": "2025-07-08", "close": 6.3, "volume": 1112067.0}, {"date": "2025-07-09", "close": 6.36, "volume": 1238563.0}, {"date": "2025-07-10", "close": 6.37, "volume": 1012448.0}, {"date": "2025-07-11", "close": 6.16, "volume": 781574.0}, {"date": "2025-07-14", "close": 6.18, "volume": 936486.0}, {"date": "2025-07-15", "close": 6.5, "volume": 1298205.0}, {"date": "2025-07-16", "close": 6.71, "volume": 1101585.0}, {"date": "2025-07-17", "close": 6.76, "volume": 1224456.0}, {"date": "2025-07-18", "close": 6.38, "volume": 799137.0}, {"date": "2025-07-21", "close": 6.2, "volume": 1308942.0}, {"date": "2025-07-22", "close": 6.1, "volume": 1089003.0}, {"date": "2025-07-23", "close": 6.27, "volume": 773229.0}, {"date": "2025-07-24", "close": 6.28, "volume": 743083.0}, {"date": "2025-07-25", "close": 6.29, "volume": 552008.0}, {"date": "2025-07-28", "close": 6.22, "volume": 489483.0}, {"date": "2025-07-29", "close": 6.18, "volume": 603160.0}, {"date": "2025-07-30", "close": 6.01, "volume": 877129.0}, {"date": "2025-07-31", "close": 5.97, "volume": 754035.0}, {"date": "2025-08-01", "close": 5.79, "volume": 780392.0}, {"date": "2025-08-04", "close": 5.92, "volume": 536594.0}, {"date": "2025-08-05", "close": 5.83, "volume": 923977.0}, {"date": "2025-08-06", "close": 5.91, "volume": 566533.0}, {"date": "2025-08-07", "close": 5.92, "volume": 635451.0}, {"date": "2025-08-08", "close": 4.31, "volume": 4521758.0}, {"date": "2025-08-11", "close": 4.19, "volume": 2132707.0}, {"date": "2025-08-12", "close": 4.2, "volume": 1919126.0}, {"date": "2025-08-13", "close": 4.2, "volume": 3677094.0}, {"date": "2025-08-14", "close": 3.96, "volume": 3372535.0}, {"date": "2025-08-15", "close": 4.09, "volume": 2125794.0}, {"date": "2025-08-18", "close": 4.05, "volume": 1639156.0}, {"date": "2025-08-19", "close": 4.06, "volume": 1197348.0}, {"date": "2025-08-20", "close": 4.04, "volume": 1666464.0}, {"date": "2025-08-21", "close": 4.0, "volume": 1036269.0}, {"date": "2025-08-22", "close": 4.19, "volume": 1728636.0}, {"date": "2025-08-25", "close": 4.08, "volume": 953147.0}, {"date": "2025-08-26", "close": 4.11, "volume": 1213005.0}, {"date": "2025-08-27", "close": 4.03, "volume": 1447939.0}, {"date": "2025-08-28", "close": 4.07, "volume": 932639.0}, {"date": "2025-08-29", "close": 4.08, "volume": 1404404.0}, {"date": "2025-09-02", "close": 4.03, "volume": 1515338.0}, {"date": "2025-09-03", "close": 4.0, "volume": 1315996.0}, {"date": "2025-09-04", "close": 4.02, "volume": 1134069.0}, {"date": "2025-09-05", "close": 4.09, "volume": 1206022.0}, {"date": "2025-09-08", "close": 4.05, "volume": 1557686.0}, {"date": "2025-09-09", "close": 4.07, "volume": 1374977.0}, {"date": "2025-09-10", "close": 4.03, "volume": 1300027.0}, {"date": "2025-09-11", "close": 4.12, "volume": 1143295.0}, {"date": "2025-09-12", "close": 4.08, "volume": 685040.0}, {"date": "2025-09-15", "close": 4.14, "volume": 846464.0}, {"date": "2025-09-16", "close": 4.2, "volume": 714735.0}, {"date": "2025-09-17", "close": 4.57, "volume": 2751263.0}, {"date": "2025-09-18", "close": 4.65, "volume": 1532780.0}, {"date": "2025-09-19", "close": 4.53, "volume": 1583990.0}, {"date": "2025-09-22", "close": 4.64, "volume": 974810.0}, {"date": "2025-09-23", "close": 4.55, "volume": 1354930.0}, {"date": "2025-09-24", "close": 4.52, "volume": 887203.0}, {"date": "2025-09-25", "close": 4.32, "volume": 881414.0}, {"date": "2025-09-26", "close": 4.32, "volume": 541961.0}, {"date": "2025-09-29", "close": 4.43, "volume": 1146101.0}, {"date": "2025-09-30", "close": 4.38, "volume": 798930.0}, {"date": "2025-10-01", "close": 4.29, "volume": 897082.0}, {"date": "2025-10-02", "close": 4.39, "volume": 802186.0}, {"date": "2025-10-03", "close": 4.41, "volume": 973876.0}, {"date": "2025-10-06", "close": 4.53, "volume": 692621.0}, {"date": "2025-10-07", "close": 4.52, "volume": 725084.0}, {"date": "2025-10-08", "close": 4.55, "volume": 863051.0}, {"date": "2025-10-09", "close": 4.57, "volume": 932892.0}, {"date": "2025-10-10", "close": 4.16, "volume": 1263082.0}, {"date": "2025-10-13", "close": 4.22, "volume": 1043310.0}, {"date": "2025-10-14", "close": 4.33, "volume": 1553177.0}, {"date": "2025-10-15", "close": 4.28, "volume": 1162727.0}, {"date": "2025-10-16", "close": 4.21, "volume": 1500125.0}, {"date": "2025-10-17", "close": 4.19, "volume": 1274208.0}, {"date": "2025-10-20", "close": 4.34, "volume": 1415494.0}, {"date": "2025-10-21", "close": 4.35, "volume": 1181596.0}, {"date": "2025-10-22", "close": 4.52, "volume": 2728236.0}, {"date": "2025-10-23", "close": 4.52, "volume": 741370.0}, {"date": "2025-10-24", "close": 4.49, "volume": 785588.0}, {"date": "2025-10-27", "close": 4.48, "volume": 790372.0}, {"date": "2025-10-28", "close": 4.53, "volume": 813786.0}, {"date": "2025-10-29", "close": 4.42, "volume": 855586.0}, {"date": "2025-10-30", "close": 4.36, "volume": 1086157.0}, {"date": "2025-10-31", "close": 4.49, "volume": 1308064.0}, {"date": "2025-11-03", "close": 4.38, "volume": 1088385.0}, {"date": "2025-11-04", "close": 4.25, "volume": 1986762.0}, {"date": "2025-11-05", "close": 4.54, "volume": 1957288.0}, {"date": "2025-11-06", "close": 4.32, "volume": 1485414.0}, {"date": "2025-11-07", "close": 3.92, "volume": 4608545.0}, {"date": "2025-11-10", "close": 4.0, "volume": 3628574.0}, {"date": "2025-11-11", "close": 4.09, "volume": 3388757.0}, {"date": "2025-11-12", "close": 4.07, "volume": 2113738.0}, {"date": "2025-11-13", "close": 3.94, "volume": 2402233.0}, {"date": "2025-11-14", "close": 4.01, "volume": 2073546.0}, {"date": "2025-11-17", "close": 3.83, "volume": 2744647.0}, {"date": "2025-11-18", "close": 3.86, "volume": 1995439.0}, {"date": "2025-11-19", "close": 3.83, "volume": 1244427.0}, {"date": "2025-11-20", "close": 3.79, "volume": 1345939.0}, {"date": "2025-11-21", "close": 3.81, "volume": 1532557.0}, {"date": "2025-11-24", "close": 3.84, "volume": 1560294.0}, {"date": "2025-11-25", "close": 3.9, "volume": 1468621.0}, {"date": "2025-11-26", "close": 4.1, "volume": 1244623.0}, {"date": "2025-11-28", "close": 4.15, "volume": 753692.0}, {"date": "2025-12-01", "close": 4.15, "volume": 1417949.0}, {"date": "2025-12-02", "close": 4.16, "volume": 1165992.0}, {"date": "2025-12-03", "close": 4.13, "volume": 663411.0}, {"date": "2025-12-04", "close": 4.0, "volume": 1216096.0}, {"date": "2025-12-05", "close": 3.89, "volume": 1739759.0}, {"date": "2025-12-08", "close": 3.96, "volume": 742691.0}, {"date": "2025-12-09", "close": 3.89, "volume": 828452.0}, {"date": "2025-12-10", "close": 3.88, "volume": 729504.0}, {"date": "2025-12-11", "close": 3.88, "volume": 828299.0}, {"date": "2025-12-12", "close": 3.83, "volume": 477176.0}, {"date": "2025-12-15", "close": 3.77, "volume": 733922.0}, {"date": "2025-12-16", "close": 3.82, "volume": 723230.0}, {"date": "2025-12-17", "close": 3.72, "volume": 772084.0}, {"date": "2025-12-18", "close": 3.72, "volume": 742730.0}, {"date": "2025-12-19", "close": 3.78, "volume": 1064107.0}, {"date": "2025-12-22", "close": 3.75, "volume": 432798.0}, {"date": "2025-12-23", "close": 3.72, "volume": 559902.0}, {"date": "2025-12-24", "close": 3.73, "volume": 311393.0}, {"date": "2025-12-26", "close": 3.71, "volume": 435594.0}, {"date": "2025-12-29", "close": 3.72, "volume": 885498.0}, {"date": "2025-12-30", "close": 3.78, "volume": 888595.0}, {"date": "2025-12-31", "close": 3.76, "volume": 462593.0}, {"date": "2026-01-02", "close": 3.63, "volume": 867247.0}, {"date": "2026-01-05", "close": 3.69, "volume": 879402.0}, {"date": "2026-01-06", "close": 3.59, "volume": 1033012.0}, {"date": "2026-01-07", "close": 3.64, "volume": 1338700.0}, {"date": "2026-01-08", "close": 3.67, "volume": 610560.0}, {"date": "2026-01-09", "close": 3.66, "volume": 1133912.0}, {"date": "2026-01-12", "close": 3.68, "volume": 705672.0}, {"date": "2026-01-13", "close": 3.65, "volume": 684103.0}, {"date": "2026-01-14", "close": 3.6, "volume": 473507.0}, {"date": "2026-01-15", "close": 3.37, "volume": 2624642.0}, {"date": "2026-01-16", "close": 3.26, "volume": 1620836.0}, {"date": "2026-01-20", "close": 3.25, "volume": 1093744.0}, {"date": "2026-01-21", "close": 3.23, "volume": 772201.0}, {"date": "2026-01-22", "close": 3.27, "volume": 1402335.0}, {"date": "2026-01-23", "close": 3.36, "volume": 1091651.0}, {"date": "2026-01-26", "close": 3.38, "volume": 767074.0}, {"date": "2026-01-27", "close": 3.38, "volume": 588069.0}, {"date": "2026-01-28", "close": 3.41, "volume": 612062.0}, {"date": "2026-01-29", "close": 3.24, "volume": 1186301.0}, {"date": "2026-01-30", "close": 3.14, "volume": 1226197.0}, {"date": "2026-02-02", "close": 3.16, "volume": 744235.0}, {"date": "2026-02-03", "close": 3.1, "volume": 1329290.0}, {"date": "2026-02-04", "close": 3.07, "volume": 2013391.0}, {"date": "2026-02-05", "close": 3.05, "volume": 1166348.0}, {"date": "2026-02-06", "close": 3.14, "volume": 810614.0}, {"date": "2026-02-09", "close": 3.25, "volume": 869753.0}, {"date": "2026-02-10", "close": 3.26, "volume": 901442.0}, {"date": "2026-02-11", "close": 3.23, "volume": 1270693.0}, {"date": "2026-02-12", "close": 3.1, "volume": 1020746.0}, {"date": "2026-02-13", "close": 3.16, "volume": 882376.0}, {"date": "2026-02-17", "close": 3.03, "volume": 693997.0}, {"date": "2026-02-18", "close": 3.03, "volume": 831099.0}, {"date": "2026-02-19", "close": 3.03, "volume": 805056.0}, {"date": "2026-02-20", "close": 3.04, "volume": 643713.0}, {"date": "2026-02-23", "close": 2.87, "volume": 709901.0}, {"date": "2026-02-24", "close": 2.98, "volume": 708704.0}, {"date": "2026-02-25", "close": 2.96, "volume": 775748.0}, {"date": "2026-02-26", "close": 3.07, "volume": 1071713.0}, {"date": "2026-02-27", "close": 3.43, "volume": 3049846.0}, {"date": "2026-03-02", "close": 3.56, "volume": 1614341.0}, {"date": "2026-03-03", "close": 3.57, "volume": 2158800.0}, {"date": "2026-03-04", "close": 3.63, "volume": 942330.0}, {"date": "2026-03-05", "close": 3.82, "volume": 1987126.0}, {"date": "2026-03-06", "close": 3.92, "volume": 1589973.0}, {"date": "2026-03-09", "close": 4.0, "volume": 2092607.0}, {"date": "2026-03-10", "close": 4.05, "volume": 1823263.0}, {"date": "2026-03-11", "close": 4.07, "volume": 1969919.0}, {"date": "2026-03-12", "close": 3.96, "volume": 1716209.0}, {"date": "2026-03-13", "close": 3.79, "volume": 1321582.0}, {"date": "2026-03-16", "close": 3.83, "volume": 938734.0}, {"date": "2026-03-17", "close": 3.99, "volume": 1663654.0}, {"date": "2026-03-18", "close": 3.85, "volume": 997617.0}, {"date": "2026-03-19", "close": 3.8, "volume": 2171868.0}, {"date": "2026-03-20", "close": 3.69, "volume": 1561279.0}, {"date": "2026-03-23", "close": 3.88, "volume": 1242678.0}, {"date": "2026-03-24", "close": 3.85, "volume": 1533885.0}, {"date": "2026-03-25", "close": 3.96, "volume": 1607227.0}, {"date": "2026-03-26", "close": 3.97, "volume": 1584363.0}, {"date": "2026-03-27", "close": 3.83, "volume": 1220364.0}, {"date": "2026-03-30", "close": 3.92, "volume": 1003283.0}, {"date": "2026-03-31", "close": 4.0, "volume": 1268245.0}, {"date": "2026-04-01", "close": 4.04, "volume": 879899.0}, {"date": "2026-04-02", "close": 4.05, "volume": 993246.0}, {"date": "2026-04-06", "close": 4.01, "volume": 509685.0}, {"date": "2026-04-07", "close": 3.96, "volume": 834085.0}, {"date": "2026-04-08", "close": 3.97, "volume": 727831.0}, {"date": "2026-04-09", "close": 4.02, "volume": 1207438.0}, {"date": "2026-04-10", "close": 4.03, "volume": 773929.0}, {"date": "2026-04-13", "close": 4.11, "volume": 1039342.0}, {"date": "2026-04-14", "close": 3.99, "volume": 782544.0}, {"date": "2026-04-15", "close": 4.04, "volume": 1290160.0}, {"date": "2026-04-16", "close": 4.11, "volume": 858385.0}, {"date": "2026-04-17", "close": 4.21, "volume": 1082474.0}, {"date": "2026-04-20", "close": 4.24, "volume": 1742287.0}, {"date": "2026-04-21", "close": 4.35, "volume": 1431239.0}, {"date": "2026-04-22", "close": 4.25, "volume": 1543596.0}, {"date": "2026-04-23", "close": 3.91, "volume": 1171829.0}, {"date": "2026-04-24", "close": 4.03, "volume": 824983.0}, {"date": "2026-04-27", "close": 4.03, "volume": 1363079.0}, {"date": "2026-04-28", "close": 3.99, "volume": 613846.0}, {"date": "2026-04-29", "close": 3.85, "volume": 1026062.0}, {"date": "2026-04-30", "close": 3.76, "volume": 2572622.0}, {"date": "2026-05-01", "close": 3.92, "volume": 1079244.0}, {"date": "2026-05-04", "close": 3.81, "volume": 1113258.0}, {"date": "2026-05-05", "close": 3.84, "volume": 1827948.0}, {"date": "2026-05-06", "close": 3.85, "volume": 1289994.0}, {"date": "2026-05-07", "close": 3.97, "volume": 1842698.0}, {"date": "2026-05-08", "close": 3.74, "volume": 1581654.0}, {"date": "2026-05-11", "close": 3.47, "volume": 1952033.0}, {"date": "2026-05-12", "close": 3.57, "volume": 1593962.0}, {"date": "2026-05-13", "close": 3.42, "volume": 1222177.0}, {"date": "2026-05-14", "close": 3.45, "volume": 985629.0}, {"date": "2026-05-15", "close": 3.55, "volume": 981398.0}, {"date": "2026-05-18", "close": 3.5, "volume": 2308504.0}, {"date": "2026-05-19", "close": 3.53, "volume": 1199655.0}, {"date": "2026-05-20", "close": 3.61, "volume": 946304.0}, {"date": "2026-05-21", "close": 3.73, "volume": 933302.0}, {"date": "2026-05-22", "close": 3.58, "volume": 1366160.0}, {"date": "2026-05-26", "close": 3.58, "volume": 1901114.0}, {"date": "2026-05-27", "close": 3.54, "volume": 1524938.0}, {"date": "2026-05-28", "close": 3.73, "volume": 1124618.0}, {"date": "2026-05-29", "close": 3.77, "volume": 3283431.0}, {"date": "2026-06-01", "close": 4.1, "volume": 1885721.0}, {"date": "2026-06-02", "close": 3.87, "volume": 1506065.0}, {"date": "2026-06-03", "close": 3.91, "volume": 2182466.0}, {"date": "2026-06-04", "close": 3.73, "volume": 1213086.0}, {"date": "2026-06-05", "close": 3.64, "volume": 1320528.0}, {"date": "2026-06-08", "close": 3.53, "volume": 1021958.0}, {"date": "2026-06-09", "close": 3.54, "volume": 1217423.0}, {"date": "2026-06-10", "close": 3.54, "volume": 1140706.0}, {"date": "2026-06-11", "close": 3.6, "volume": 940027.0}, {"date": "2026-06-12", "close": 3.62, "volume": 831548.0}, {"date": "2026-06-15", "close": 3.6, "volume": 1162163.0}, {"date": "2026-06-16", "close": 3.63, "volume": 902663.0}, {"date": "2026-06-17", "close": 3.58, "volume": 2289036.0}, {"date": "2026-06-18", "close": 3.61, "volume": 1297906.0}, {"date": "2026-06-22", "close": 3.58, "volume": 2274017.0}, {"date": "2026-06-23", "close": 3.5, "volume": 3719605.0}, {"date": "2026-06-24", "close": 3.68, "volume": 3740806.0}, {"date": "2026-06-25", "close": 3.68, "volume": 2027343.0}, {"date": "2026-06-26", "close": 4.04, "volume": 7314289.0}, {"date": "2026-06-29", "close": 4.21, "volume": 1329975.0}, {"date": "2026-06-30", "close": 4.0, "volume": 1634012.0}, {"date": "2026-07-01", "close": 4.18, "volume": 1225513.0}, {"date": "2026-07-02", "close": 4.14, "volume": 714123.0}, {"date": "2026-07-06", "close": 4.13, "volume": 860181.0}, {"date": "2026-07-07", "close": 4.12, "volume": 698943.0}, {"date": "2026-07-08", "close": 3.94, "volume": 486347.0}, {"date": "2026-07-09", "close": 3.95, "volume": 1047135.0}, {"date": "2026-07-10", "close": 4.06, "volume": 734673.0}, {"date": "2026-07-13", "close": 4.12, "volume": 715485.0}, {"date": "2026-07-14", "close": 4.07, "volume": 327116.0}, {"date": "2026-07-15", "close": 4.0, "volume": 579540.0}, {"date": "2026-07-16", "close": 3.98, "volume": 1258352.0}, {"date": "2026-07-17", "close": 4.2, "volume": 1089906.0}, {"date": "2026-07-20", "close": 4.19, "volume": 872221.0}, {"date": "2026-07-21", "close": 4.17, "volume": 781495.0}, {"date": "2026-07-22", "close": 4.05, "volume": 872991.0}, {"date": "2026-07-23", "close": 3.88, "volume": 636189.0}, {"date": "2026-07-24", "close": 3.9, "volume": 859738.0}, {"date": "2026-07-27", "close": 4.21, "volume": 993336.0}, {"date": "2026-07-28", "close": 4.37, "volume": 918791.0}, {"date": "2026-07-29", "close": 4.5, "volume": 1059143.0}, {"date": "2026-07-30", "close": 4.37, "volume": 1335101.0}, {"date": "2026-07-31", "close": 4.31, "volume": 941700.0}, {"date": "2026-08-03", "close": 4.4, "volume": 1106452.0}, {"date": "2026-08-04", "close": 4.43, "volume": 860859.0}, {"date": "2026-08-05", "close": 4.4, "volume": 647460.0}, {"date": "2026-08-06", "close": 4.29, "volume": 930970.0}, {"date": "2026-08-07", "close": 4.18, "volume": 1415385.0}], "refreshing": true}