{"ticker": "YEXT", "overview": {"cik": "1614178", "ticker": "YEXT", "name": "Yext, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001628280-26-065872", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063095", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063094", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063093", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063092", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061605", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009339", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061350", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-01", "title": "Quarterly report", "accession": "0001628280-26-059784", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059706", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048066", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047812", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-09", "title": "Form SCHEDULE 13D", "accession": "0001734341-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0001231919-26-000745", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047499", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044783", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044781", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044779", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044777", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-22", "title": "FORM 4/A", "accession": "0001628280-26-044775", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042884", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042882", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042879", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042877", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042875", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "YEXT", "has_prices": true, "as_of": "2026-07-24", "last": 5.0, "prev_close": 4.92, "change": 0.08000000000000007, "change_pct": 0.016260162601626032, "session_volume": 1387259.0, "vwap_5": 5.096968678411012, "vwap_20": 4.993864558364092, "vwap_60": 4.283223743499937, "vwap_250": 5.788015552650193, "high_52w": 8.87, "low_52w": 3.34, "avg_volume_20": 1313929.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001146", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 4.97% passive stake in YEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001146-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "0001628280-26-065874", "src": "INSIDERS", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Michael Walrath", "who_key": "Walrath Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on YEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702012/000162828026065874/0001628280-26-065874-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32632}, {"id": "0001628280-26-061350", "src": "INSIDERS", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Daniel J. Englander", "who_key": "Englander Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on YEXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614178/000162828026061350/0001628280-26-061350-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78712}, {"id": "13DG-0001734341-26-000007", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Lynrock Lake LP takes a 19% activist stake in YEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0001734341-26-000007-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-01", "mins": 179512}, {"id": "13DG-0001104659-26-058777", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 0.6% passive stake in YEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-058777-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "13DG-0002100121-26-000848", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of YEXT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000848-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0001011438-26-000219", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Lynrock Lake LP adjusts its stake in YEXT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0001011438-26-000219-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301912}, {"id": "13DG-0000102909-26-002673", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in YEXT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002673-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001146", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 4.97% passive stake in YEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001146-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0001734341-26-000007", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Lynrock Lake LP takes a 19% activist stake in YEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0001734341-26-000007-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-01", "mins": 179512}, {"id": "13DG-0001104659-26-058777", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 0.6% passive stake in YEXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-058777-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "13DG-0002100121-26-000848", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of YEXT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000848-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0001011438-26-000219", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Lynrock Lake LP adjusts its stake in YEXT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0001011438-26-000219-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301912}, {"id": "13DG-0000102909-26-002673", "src": "13DG", "ticker": "YEXT", "cik": "1614178", "company": "Yext, Inc.", "company_raw": "Yext, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in YEXT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002673-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Yext, Inc. Common Stock", "new_value": "Yext, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001614178", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001614178", "applied": 1, "detected_at": "2026-10-28T17:07:57.145479"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001628280-26-065872", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063095", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063094", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063093", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063092", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061605", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009339", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061350", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-01", "title": "Quarterly report", "accession": "0001628280-26-059784", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059706", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048066", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047812", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-09", "title": "Form SCHEDULE 13D", "accession": "0001734341-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0001231919-26-000745", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047499", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044783", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044781", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044779", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044777", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-22", "title": "FORM 4/A", "accession": "0001628280-26-044775", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042884", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042882", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042879", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042877", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042875", "price_sensitive": false}], "performance": {"ticker": "YEXT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 12.74, "volume": 615457.0}, {"date": "2021-07-28", "close": 13.23, "volume": 679528.0}, {"date": "2021-07-29", "close": 13.37, "volume": 633434.0}, {"date": "2021-07-30", "close": 13.03, "volume": 554990.0}, {"date": "2021-08-02", "close": 12.93, "volume": 625513.0}, {"date": "2021-08-03", "close": 12.76, "volume": 518559.0}, {"date": "2021-08-04", "close": 12.71, "volume": 588503.0}, {"date": "2021-08-05", "close": 12.98, "volume": 489543.0}, {"date": "2021-08-06", "close": 12.9, "volume": 481927.0}, {"date": "2021-08-09", "close": 12.74, "volume": 424033.0}, {"date": "2021-08-10", "close": 12.57, "volume": 611986.0}, {"date": "2021-08-11", "close": 12.64, "volume": 755406.0}, {"date": "2021-08-12", "close": 12.58, "volume": 643961.0}, {"date": "2021-08-13", "close": 12.59, "volume": 522733.0}, {"date": "2021-08-16", "close": 12.39, "volume": 903729.0}, {"date": "2021-08-17", "close": 12.09, "volume": 1083711.0}, {"date": "2021-08-18", "close": 12.2, "volume": 1245377.0}, {"date": "2021-08-19", "close": 12.08, "volume": 749726.0}, {"date": "2021-08-20", "close": 12.23, "volume": 1967033.0}, {"date": "2021-08-23", "close": 12.68, "volume": 772205.0}, {"date": "2021-08-24", "close": 13.03, "volume": 621898.0}, {"date": "2021-08-25", "close": 13.05, "volume": 622599.0}, {"date": "2021-08-26", "close": 12.86, "volume": 503740.0}, {"date": "2021-08-27", "close": 13.14, "volume": 539496.0}, {"date": "2021-08-30", "close": 13.51, "volume": 744936.0}, {"date": "2021-08-31", "close": 13.52, "volume": 593836.0}, {"date": "2021-09-01", "close": 13.86, "volume": 787832.0}, {"date": "2021-09-02", "close": 13.91, "volume": 1517150.0}, {"date": "2021-09-03", "close": 13.03, "volume": 4659691.0}, {"date": "2021-09-07", "close": 12.75, "volume": 1908777.0}, {"date": "2021-09-08", "close": 12.73, "volume": 1015108.0}, {"date": "2021-09-09", "close": 12.84, "volume": 1005332.0}, {"date": "2021-09-10", "close": 12.73, "volume": 737106.0}, {"date": "2021-09-13", "close": 12.85, "volume": 832502.0}, {"date": "2021-09-14", "close": 12.44, "volume": 695267.0}, {"date": "2021-09-15", "close": 12.62, "volume": 814673.0}, {"date": "2021-09-16", "close": 12.77, "volume": 630640.0}, {"date": "2021-09-17", "close": 12.83, "volume": 1436901.0}, {"date": "2021-09-20", "close": 12.3, "volume": 965379.0}, {"date": "2021-09-21", "close": 12.16, "volume": 839682.0}, {"date": "2021-09-22", "close": 12.32, "volume": 570154.0}, {"date": "2021-09-23", "close": 12.73, "volume": 538985.0}, {"date": "2021-09-24", "close": 12.61, "volume": 423311.0}, {"date": "2021-09-27", "close": 12.47, "volume": 672285.0}, {"date": "2021-09-28", "close": 12.06, "volume": 1107543.0}, {"date": "2021-09-29", "close": 11.94, "volume": 673344.0}, {"date": "2021-09-30", "close": 12.03, "volume": 669237.0}, {"date": "2021-10-01", "close": 12.07, "volume": 765364.0}, {"date": "2021-10-04", "close": 11.28, "volume": 999487.0}, {"date": "2021-10-05", "close": 11.36, "volume": 515808.0}, {"date": "2021-10-06", "close": 11.42, "volume": 587475.0}, {"date": "2021-10-07", "close": 11.68, "volume": 494130.0}, {"date": "2021-10-08", "close": 11.38, "volume": 424602.0}, {"date": "2021-10-11", "close": 11.01, "volume": 650696.0}, {"date": "2021-10-12", "close": 11.22, "volume": 466112.0}, {"date": "2021-10-13", "close": 11.49, "volume": 660346.0}, {"date": "2021-10-14", "close": 11.71, "volume": 880570.0}, {"date": "2021-10-15", "close": 11.46, "volume": 889019.0}, {"date": "2021-10-18", "close": 11.93, "volume": 838861.0}, {"date": "2021-10-19", "close": 12.11, "volume": 754026.0}, {"date": "2021-10-20", "close": 12.47, "volume": 943973.0}, {"date": "2021-10-21", "close": 12.74, "volume": 810777.0}, {"date": "2021-10-22", "close": 12.52, "volume": 552904.0}, {"date": "2021-10-25", "close": 12.51, "volume": 547498.0}, {"date": "2021-10-26", "close": 12.65, "volume": 717618.0}, {"date": "2021-10-27", "close": 12.5, "volume": 624473.0}, {"date": "2021-10-28", "close": 12.85, "volume": 1070143.0}, {"date": "2021-10-29", "close": 12.59, "volume": 1427573.0}, {"date": "2021-11-01", "close": 12.97, "volume": 909686.0}, {"date": "2021-11-02", "close": 12.73, "volume": 456811.0}, {"date": "2021-11-03", "close": 12.66, "volume": 825804.0}, {"date": "2021-11-04", "close": 12.57, "volume": 933684.0}, {"date": "2021-11-05", "close": 12.64, "volume": 1376856.0}, {"date": "2021-11-08", "close": 12.52, "volume": 546856.0}, {"date": "2021-11-09", "close": 12.25, "volume": 719123.0}, {"date": "2021-11-10", "close": 11.8, "volume": 970687.0}, {"date": "2021-11-11", "close": 11.6, "volume": 657791.0}, {"date": "2021-11-12", "close": 11.82, "volume": 927235.0}, {"date": "2021-11-15", "close": 11.75, "volume": 668919.0}, {"date": "2021-11-16", "close": 11.75, "volume": 1813637.0}, {"date": "2021-11-17", "close": 11.5, "volume": 802521.0}, {"date": "2021-11-18", "close": 11.21, "volume": 1184474.0}, {"date": "2021-11-19", "close": 10.84, "volume": 1642218.0}, {"date": "2021-11-22", "close": 10.46, "volume": 1201642.0}, {"date": "2021-11-23", "close": 10.29, "volume": 1334335.0}, {"date": "2021-11-24", "close": 10.1, "volume": 1241309.0}, {"date": "2021-11-26", "close": 9.78, "volume": 948015.0}, {"date": "2021-11-29", "close": 9.93, "volume": 1485683.0}, {"date": "2021-11-30", "close": 9.66, "volume": 1595188.0}, {"date": "2021-12-01", "close": 9.15, "volume": 1910356.0}, {"date": "2021-12-02", "close": 9.43, "volume": 1925646.0}, {"date": "2021-12-03", "close": 10.24, "volume": 2086134.0}, {"date": "2021-12-06", "close": 10.37, "volume": 1452714.0}, {"date": "2021-12-07", "close": 10.63, "volume": 1844231.0}, {"date": "2021-12-08", "close": 10.89, "volume": 2586675.0}, {"date": "2021-12-09", "close": 10.61, "volume": 1399803.0}, {"date": "2021-12-10", "close": 10.31, "volume": 876070.0}, {"date": "2021-12-13", "close": 10.41, "volume": 1275835.0}, {"date": "2021-12-14", "close": 10.28, "volume": 1065030.0}, {"date": "2021-12-15", "close": 10.48, "volume": 1341342.0}, {"date": "2021-12-16", "close": 10.38, "volume": 1042569.0}, {"date": "2021-12-17", "close": 10.79, "volume": 1737485.0}, {"date": "2021-12-20", "close": 10.29, "volume": 979463.0}, {"date": "2021-12-21", "close": 10.54, "volume": 1228177.0}, {"date": "2021-12-22", "close": 10.57, "volume": 731319.0}, {"date": "2021-12-23", "close": 10.59, "volume": 576545.0}, {"date": "2021-12-27", "close": 10.58, "volume": 643437.0}, {"date": "2021-12-28", "close": 10.31, "volume": 552824.0}, {"date": "2021-12-29", "close": 10.12, "volume": 610595.0}, {"date": "2021-12-30", "close": 10.15, "volume": 775226.0}, {"date": "2021-12-31", "close": 9.92, "volume": 669633.0}, {"date": "2022-01-03", "close": 10.0, "volume": 876496.0}, {"date": "2022-01-04", "close": 9.67, "volume": 826553.0}, {"date": "2022-01-05", "close": 8.95, "volume": 939203.0}, {"date": "2022-01-06", "close": 9.0, "volume": 1234530.0}, {"date": "2022-01-07", "close": 9.03, "volume": 987106.0}, {"date": "2022-01-10", "close": 9.07, "volume": 1207020.0}, {"date": "2022-01-11", "close": 9.44, "volume": 751060.0}, {"date": "2022-01-12", "close": 9.33, "volume": 597519.0}, {"date": "2022-01-13", "close": 8.95, "volume": 672360.0}, {"date": "2022-01-14", "close": 8.67, "volume": 1096407.0}, {"date": "2022-01-18", "close": 8.5, "volume": 1535268.0}, {"date": "2022-01-19", "close": 8.47, "volume": 2136204.0}, {"date": "2022-01-20", "close": 8.22, "volume": 2481836.0}, {"date": "2022-01-21", "close": 7.81, "volume": 2327524.0}, {"date": "2022-01-24", "close": 7.94, "volume": 2969800.0}, {"date": "2022-01-25", "close": 7.92, "volume": 2374345.0}, {"date": "2022-01-26", "close": 7.59, "volume": 2076117.0}, {"date": "2022-01-27", "close": 7.41, "volume": 1500845.0}, {"date": "2022-01-28", "close": 7.57, "volume": 1212090.0}, {"date": "2022-01-31", "close": 8.1, "volume": 3789990.0}, {"date": "2022-02-01", "close": 8.27, "volume": 3112436.0}, {"date": "2022-02-02", "close": 8.25, "volume": 2384703.0}, {"date": "2022-02-03", "close": 7.62, "volume": 2043149.0}, {"date": "2022-02-04", "close": 7.98, "volume": 1139397.0}, {"date": "2022-02-07", "close": 8.09, "volume": 996558.0}, {"date": "2022-02-08", "close": 8.31, "volume": 1542122.0}, {"date": "2022-02-09", "close": 8.44, "volume": 912016.0}, {"date": "2022-02-10", "close": 8.23, "volume": 2109819.0}, {"date": "2022-02-11", "close": 8.02, "volume": 1126568.0}, {"date": "2022-02-14", "close": 8.07, "volume": 1172309.0}, {"date": "2022-02-15", "close": 8.02, "volume": 1974088.0}, {"date": "2022-02-16", "close": 7.98, "volume": 1883890.0}, {"date": "2022-02-17", "close": 7.63, "volume": 1604937.0}, {"date": "2022-02-18", "close": 7.39, "volume": 2445725.0}, {"date": "2022-02-22", "close": 7.3, "volume": 1808589.0}, {"date": "2022-02-23", "close": 7.13, "volume": 1383432.0}, {"date": "2022-02-24", "close": 7.43, "volume": 1844711.0}, {"date": "2022-02-25", "close": 7.43, "volume": 1150775.0}, {"date": "2022-02-28", "close": 7.42, "volume": 1216820.0}, {"date": "2022-03-01", "close": 7.2, "volume": 2285513.0}, {"date": "2022-03-02", "close": 7.25, "volume": 1272932.0}, {"date": "2022-03-03", "close": 6.94, "volume": 1267393.0}, {"date": "2022-03-04", "close": 6.52, "volume": 1291212.0}, {"date": "2022-03-07", "close": 6.0, "volume": 1920815.0}, {"date": "2022-03-08", "close": 5.92, "volume": 1746041.0}, {"date": "2022-03-09", "close": 5.37, "volume": 13059080.0}, {"date": "2022-03-10", "close": 5.86, "volume": 7291605.0}, {"date": "2022-03-11", "close": 5.91, "volume": 3540616.0}, {"date": "2022-03-14", "close": 5.81, "volume": 3341655.0}, {"date": "2022-03-15", "close": 6.05, "volume": 4268686.0}, {"date": "2022-03-16", "close": 6.73, "volume": 3022884.0}, {"date": "2022-03-17", "close": 6.68, "volume": 2701802.0}, {"date": "2022-03-18", "close": 6.81, "volume": 5171761.0}, {"date": "2022-03-21", "close": 6.59, "volume": 2542145.0}, {"date": "2022-03-22", "close": 7.44, "volume": 4894869.0}, {"date": "2022-03-23", "close": 7.12, "volume": 1758537.0}, {"date": "2022-03-24", "close": 7.17, "volume": 1035519.0}, {"date": "2022-03-25", "close": 6.95, "volume": 1513604.0}, {"date": "2022-03-28", "close": 6.77, "volume": 4233098.0}, {"date": "2022-03-29", "close": 7.46, "volume": 5867253.0}, {"date": "2022-03-30", "close": 7.09, "volume": 1587721.0}, {"date": "2022-03-31", "close": 6.89, "volume": 1524398.0}, {"date": "2022-04-01", "close": 6.83, "volume": 1601657.0}, {"date": "2022-04-04", "close": 7.07, "volume": 1848440.0}, {"date": "2022-04-05", "close": 6.77, "volume": 1593109.0}, {"date": "2022-04-06", "close": 6.5, "volume": 1694012.0}, {"date": "2022-04-07", "close": 6.45, "volume": 1353468.0}, {"date": "2022-04-08", "close": 6.25, "volume": 1068562.0}, {"date": "2022-04-11", "close": 6.21, "volume": 1156599.0}, {"date": "2022-04-12", "close": 6.19, "volume": 1475097.0}, {"date": "2022-04-13", "close": 6.36, "volume": 1101092.0}, {"date": "2022-04-14", "close": 6.16, "volume": 1026175.0}, {"date": "2022-04-18", "close": 6.0, "volume": 1357967.0}, {"date": "2022-04-19", "close": 6.34, "volume": 1319784.0}, {"date": "2022-04-20", "close": 6.02, "volume": 1878035.0}, {"date": "2022-04-21", "close": 5.96, "volume": 1418416.0}, {"date": "2022-04-22", "close": 5.82, "volume": 1111893.0}, {"date": "2022-04-25", "close": 6.0, "volume": 1462958.0}, {"date": "2022-04-26", "close": 5.81, "volume": 1567301.0}, {"date": "2022-04-27", "close": 5.74, "volume": 1525856.0}, {"date": "2022-04-28", "close": 5.98, "volume": 1708370.0}, {"date": "2022-04-29", "close": 5.79, "volume": 1360072.0}, {"date": "2022-05-02", "close": 5.9, "volume": 2601988.0}, {"date": "2022-05-03", "close": 5.89, "volume": 2201911.0}, {"date": "2022-05-04", "close": 5.92, "volume": 1825688.0}, {"date": "2022-05-05", "close": 5.5, "volume": 1717547.0}, {"date": "2022-05-06", "close": 5.46, "volume": 1731060.0}, {"date": "2022-05-09", "close": 5.24, "volume": 2114443.0}, {"date": "2022-05-10", "close": 5.17, "volume": 6543408.0}, {"date": "2022-05-11", "close": 4.85, "volume": 6998304.0}, {"date": "2022-05-12", "close": 4.98, "volume": 6080329.0}, {"date": "2022-05-13", "close": 5.3, "volume": 6654179.0}, {"date": "2022-05-16", "close": 5.06, "volume": 4241636.0}, {"date": "2022-05-17", "close": 5.22, "volume": 6503491.0}, {"date": "2022-05-18", "close": 4.9, "volume": 2398724.0}, {"date": "2022-05-19", "close": 4.95, "volume": 1906204.0}, {"date": "2022-05-20", "close": 4.85, "volume": 2144194.0}, {"date": "2022-05-23", "close": 4.97, "volume": 1713331.0}, {"date": "2022-05-24", "close": 4.61, "volume": 2009046.0}, {"date": "2022-05-25", "close": 4.83, "volume": 1687767.0}, {"date": "2022-05-26", "close": 4.99, "volume": 1827094.0}, {"date": "2022-05-27", "close": 5.17, "volume": 1752007.0}, {"date": "2022-05-31", "close": 5.08, "volume": 2373152.0}, {"date": "2022-06-01", "close": 5.17, "volume": 1788452.0}, {"date": "2022-06-02", "close": 5.33, "volume": 3768949.0}, {"date": "2022-06-03", "close": 5.07, "volume": 1573554.0}, {"date": "2022-06-06", "close": 5.15, "volume": 1735076.0}, {"date": "2022-06-07", "close": 5.32, "volume": 1286959.0}, {"date": "2022-06-08", "close": 5.42, "volume": 2372415.0}, {"date": "2022-06-09", "close": 5.67, "volume": 2721810.0}, {"date": "2022-06-10", "close": 5.63, "volume": 2907161.0}, {"date": "2022-06-13", "close": 5.55, "volume": 2857819.0}, {"date": "2022-06-14", "close": 5.41, "volume": 4228633.0}, {"date": "2022-06-15", "close": 5.58, "volume": 3036943.0}, {"date": "2022-06-16", "close": 4.97, "volume": 1787723.0}, {"date": "2022-06-17", "close": 5.19, "volume": 3152216.0}, {"date": "2022-06-21", "close": 5.26, "volume": 2243055.0}, {"date": "2022-06-22", "close": 5.34, "volume": 1809050.0}, {"date": "2022-06-23", "close": 5.23, "volume": 2480025.0}, {"date": "2022-06-24", "close": 5.69, "volume": 4516432.0}, {"date": "2022-06-27", "close": 5.41, "volume": 1433681.0}, {"date": "2022-06-28", "close": 5.1, "volume": 1388019.0}, {"date": "2022-06-29", "close": 5.08, "volume": 1154555.0}, {"date": "2022-06-30", "close": 4.78, "volume": 1848355.0}, {"date": "2022-07-01", "close": 4.8, "volume": 1516659.0}, {"date": "2022-07-05", "close": 4.98, "volume": 1380491.0}, {"date": "2022-07-06", "close": 5.07, "volume": 2063124.0}, {"date": "2022-07-07", "close": 5.1, "volume": 1183960.0}, {"date": "2022-07-08", "close": 5.08, "volume": 1217668.0}, {"date": "2022-07-11", "close": 4.83, "volume": 1729581.0}, {"date": "2022-07-12", "close": 4.63, "volume": 1371958.0}, {"date": "2022-07-13", "close": 4.47, "volume": 2146885.0}, {"date": "2022-07-14", "close": 4.39, "volume": 1557668.0}, {"date": "2022-07-15", "close": 4.53, "volume": 1153286.0}, {"date": "2022-07-18", "close": 4.54, "volume": 2060703.0}, {"date": "2022-07-19", "close": 4.56, "volume": 1790033.0}, {"date": "2022-07-20", "close": 4.77, "volume": 5930352.0}, {"date": "2022-07-21", "close": 4.95, "volume": 2458114.0}, {"date": "2022-07-22", "close": 4.56, "volume": 1088121.0}, {"date": "2022-07-25", "close": 4.4, "volume": 915679.0}, {"date": "2022-07-26", "close": 4.26, "volume": 1423473.0}, {"date": "2022-07-27", "close": 4.48, "volume": 1458249.0}, {"date": "2022-07-28", "close": 4.43, "volume": 1031270.0}, {"date": "2022-07-29", "close": 4.38, "volume": 721110.0}, {"date": "2022-08-01", "close": 4.3, "volume": 1173516.0}, {"date": "2022-08-02", "close": 4.3, "volume": 1216702.0}, {"date": "2022-08-03", "close": 4.5, "volume": 4773404.0}, {"date": "2022-08-04", "close": 4.75, "volume": 1338186.0}, {"date": "2022-08-05", "close": 4.92, "volume": 1576713.0}, {"date": "2022-08-08", "close": 5.0, "volume": 1586826.0}, {"date": "2022-08-09", "close": 4.8, "volume": 962561.0}, {"date": "2022-08-10", "close": 5.05, "volume": 1069112.0}, {"date": "2022-08-11", "close": 5.07, "volume": 1237260.0}, {"date": "2022-08-12", "close": 5.15, "volume": 968410.0}, {"date": "2022-08-15", "close": 5.14, "volume": 946129.0}, {"date": "2022-08-16", "close": 5.16, "volume": 968592.0}, {"date": "2022-08-17", "close": 4.87, "volume": 704132.0}, {"date": "2022-08-18", "close": 4.91, "volume": 547064.0}, {"date": "2022-08-19", "close": 4.64, "volume": 1490718.0}, {"date": "2022-08-22", "close": 4.41, "volume": 1067069.0}, {"date": "2022-08-23", "close": 4.32, "volume": 791472.0}, {"date": "2022-08-24", "close": 4.37, "volume": 832180.0}, {"date": "2022-08-25", "close": 4.56, "volume": 662163.0}, {"date": "2022-08-26", "close": 4.41, "volume": 739155.0}, {"date": "2022-08-29", "close": 4.36, "volume": 635687.0}, {"date": "2022-08-30", "close": 4.35, "volume": 587516.0}, {"date": "2022-08-31", "close": 4.45, "volume": 2305582.0}, {"date": "2022-09-01", "close": 4.16, "volume": 1301707.0}, {"date": "2022-09-02", "close": 4.18, "volume": 855779.0}, {"date": "2022-09-06", "close": 4.16, "volume": 1925910.0}, {"date": "2022-09-07", "close": 4.33, "volume": 1925986.0}, {"date": "2022-09-08", "close": 4.51, "volume": 2221793.0}, {"date": "2022-09-09", "close": 4.68, "volume": 1449562.0}, {"date": "2022-09-12", "close": 4.68, "volume": 1267777.0}, {"date": "2022-09-13", "close": 4.68, "volume": 2305318.0}, {"date": "2022-09-14", "close": 4.86, "volume": 1675551.0}, {"date": "2022-09-15", "close": 5.07, "volume": 2241593.0}, {"date": "2022-09-16", "close": 4.82, "volume": 3321839.0}, {"date": "2022-09-19", "close": 4.8, "volume": 863065.0}, {"date": "2022-09-20", "close": 4.71, "volume": 1076142.0}, {"date": "2022-09-21", "close": 4.65, "volume": 690680.0}, {"date": "2022-09-22", "close": 4.49, "volume": 830334.0}, {"date": "2022-09-23", "close": 4.46, "volume": 1003034.0}, {"date": "2022-09-26", "close": 4.47, "volume": 903029.0}, {"date": "2022-09-27", "close": 4.49, "volume": 656828.0}, {"date": "2022-09-28", "close": 4.63, "volume": 1593436.0}, {"date": "2022-09-29", "close": 4.59, "volume": 1106191.0}, {"date": "2022-09-30", "close": 4.46, "volume": 586215.0}, {"date": "2022-10-03", "close": 4.43, "volume": 1135656.0}, {"date": "2022-10-04", "close": 4.76, "volume": 809388.0}, {"date": "2022-10-05", "close": 4.86, "volume": 649229.0}, {"date": "2022-10-06", "close": 4.87, "volume": 609762.0}, {"date": "2022-10-07", "close": 4.61, "volume": 599316.0}, {"date": "2022-10-10", "close": 4.39, "volume": 937096.0}, {"date": "2022-10-11", "close": 4.25, "volume": 857760.0}, {"date": "2022-10-12", "close": 4.32, "volume": 1090003.0}, {"date": "2022-10-13", "close": 4.4, "volume": 1247642.0}, {"date": "2022-10-14", "close": 4.39, "volume": 1049915.0}, {"date": "2022-10-17", "close": 4.51, "volume": 980437.0}, {"date": "2022-10-18", "close": 4.48, "volume": 1060476.0}, {"date": "2022-10-19", "close": 4.49, "volume": 1139729.0}, {"date": "2022-10-20", "close": 4.68, "volume": 1228652.0}, {"date": "2022-10-21", "close": 4.76, "volume": 1021479.0}, {"date": "2022-10-24", "close": 4.69, "volume": 828874.0}, {"date": "2022-10-25", "close": 5.24, "volume": 1227028.0}, {"date": "2022-10-26", "close": 5.15, "volume": 1063681.0}, {"date": "2022-10-27", "close": 5.37, "volume": 1431205.0}, {"date": "2022-10-28", "close": 5.29, "volume": 950491.0}, {"date": "2022-10-31", "close": 5.32, "volume": 1010089.0}, {"date": "2022-11-01", "close": 5.41, "volume": 797347.0}, {"date": "2022-11-02", "close": 5.23, "volume": 1110760.0}, {"date": "2022-11-03", "close": 5.35, "volume": 926565.0}, {"date": "2022-11-04", "close": 5.18, "volume": 1144554.0}, {"date": "2022-11-07", "close": 5.24, "volume": 916367.0}, {"date": "2022-11-08", "close": 5.2, "volume": 1682514.0}, {"date": "2022-11-09", "close": 5.07, "volume": 745570.0}, {"date": "2022-11-10", "close": 5.31, "volume": 1202587.0}, {"date": "2022-11-11", "close": 5.37, "volume": 1661500.0}, {"date": "2022-11-14", "close": 5.2, "volume": 680632.0}, {"date": "2022-11-15", "close": 5.31, "volume": 1184835.0}, {"date": "2022-11-16", "close": 5.15, "volume": 737606.0}, {"date": "2022-11-17", "close": 5.18, "volume": 726989.0}, {"date": "2022-11-18", "close": 5.23, "volume": 705541.0}, {"date": "2022-11-21", "close": 5.18, "volume": 652828.0}, {"date": "2022-11-22", "close": 5.23, "volume": 642223.0}, {"date": "2022-11-23", "close": 5.47, "volume": 793930.0}, {"date": "2022-11-25", "close": 5.41, "volume": 330670.0}, {"date": "2022-11-28", "close": 5.42, "volume": 1086776.0}, {"date": "2022-11-29", "close": 5.26, "volume": 565546.0}, {"date": "2022-11-30", "close": 5.33, "volume": 1377130.0}, {"date": "2022-12-01", "close": 6.36, "volume": 2753657.0}, {"date": "2022-12-02", "close": 6.28, "volume": 1601486.0}, {"date": "2022-12-05", "close": 6.08, "volume": 1224663.0}, {"date": "2022-12-06", "close": 6.33, "volume": 1474711.0}, {"date": "2022-12-07", "close": 6.37, "volume": 1241764.0}, {"date": "2022-12-08", "close": 6.57, "volume": 1105699.0}, {"date": "2022-12-09", "close": 6.36, "volume": 967842.0}, {"date": "2022-12-12", "close": 6.47, "volume": 769905.0}, {"date": "2022-12-13", "close": 6.45, "volume": 1395906.0}, {"date": "2022-12-14", "close": 6.61, "volume": 1023839.0}, {"date": "2022-12-15", "close": 6.45, "volume": 1715347.0}, {"date": "2022-12-16", "close": 6.52, "volume": 2406302.0}, {"date": "2022-12-19", "close": 6.37, "volume": 1455139.0}, {"date": "2022-12-20", "close": 6.42, "volume": 785190.0}, {"date": "2022-12-21", "close": 6.37, "volume": 514122.0}, {"date": "2022-12-22", "close": 6.12, "volume": 570506.0}, {"date": "2022-12-23", "close": 6.14, "volume": 519149.0}, {"date": "2022-12-27", "close": 6.12, "volume": 595605.0}, {"date": "2022-12-28", "close": 6.24, "volume": 739647.0}, {"date": "2022-12-29", "close": 6.41, "volume": 870033.0}, {"date": "2022-12-30", "close": 6.53, "volume": 681349.0}, {"date": "2023-01-03", "close": 6.33, "volume": 703920.0}, {"date": "2023-01-04", "close": 6.24, "volume": 484960.0}, {"date": "2023-01-05", "close": 6.21, "volume": 667876.0}, {"date": "2023-01-06", "close": 6.21, "volume": 797781.0}, {"date": "2023-01-09", "close": 6.28, "volume": 526840.0}, {"date": "2023-01-10", "close": 6.29, "volume": 568354.0}, {"date": "2023-01-11", "close": 6.38, "volume": 792372.0}, {"date": "2023-01-12", "close": 6.46, "volume": 1000230.0}, {"date": "2023-01-13", "close": 6.65, "volume": 637192.0}, {"date": "2023-01-17", "close": 6.66, "volume": 1443043.0}, {"date": "2023-01-18", "close": 6.44, "volume": 474879.0}, {"date": "2023-01-19", "close": 6.36, "volume": 660324.0}, {"date": "2023-01-20", "close": 6.38, "volume": 435076.0}, {"date": "2023-01-23", "close": 6.69, "volume": 609410.0}, {"date": "2023-01-24", "close": 6.58, "volume": 760150.0}, {"date": "2023-01-25", "close": 6.65, "volume": 614207.0}, {"date": "2023-01-26", "close": 6.74, "volume": 1410850.0}, {"date": "2023-01-27", "close": 6.73, "volume": 467280.0}, {"date": "2023-01-30", "close": 6.71, "volume": 503116.0}, {"date": "2023-01-31", "close": 6.95, "volume": 1327713.0}, {"date": "2023-02-01", "close": 7.45, "volume": 1844208.0}, {"date": "2023-02-02", "close": 7.72, "volume": 2513291.0}, {"date": "2023-02-03", "close": 7.83, "volume": 2079794.0}, {"date": "2023-02-06", "close": 7.56, "volume": 1165026.0}, {"date": "2023-02-07", "close": 7.72, "volume": 915781.0}, {"date": "2023-02-08", "close": 7.58, "volume": 541260.0}, {"date": "2023-02-09", "close": 7.34, "volume": 988089.0}, {"date": "2023-02-10", "close": 7.2, "volume": 838310.0}, {"date": "2023-02-13", "close": 7.27, "volume": 615677.0}, {"date": "2023-02-14", "close": 7.25, "volume": 821177.0}, {"date": "2023-02-15", "close": 7.47, "volume": 795366.0}, {"date": "2023-02-16", "close": 7.23, "volume": 836553.0}, {"date": "2023-02-17", "close": 7.15, "volume": 1889978.0}, {"date": "2023-02-21", "close": 7.14, "volume": 739830.0}, {"date": "2023-02-22", "close": 7.05, "volume": 501509.0}, {"date": "2023-02-23", "close": 7.0, "volume": 498141.0}, {"date": "2023-02-24", "close": 6.83, "volume": 495301.0}, {"date": "2023-02-27", "close": 6.97, "volume": 528281.0}, {"date": "2023-02-28", "close": 7.34, "volume": 1114565.0}, {"date": "2023-03-01", "close": 7.93, "volume": 1029364.0}, {"date": "2023-03-02", "close": 8.13, "volume": 1562996.0}, {"date": "2023-03-03", "close": 8.74, "volume": 2204878.0}, {"date": "2023-03-06", "close": 8.56, "volume": 1248806.0}, {"date": "2023-03-07", "close": 8.49, "volume": 1739667.0}, {"date": "2023-03-08", "close": 9.38, "volume": 3907885.0}, {"date": "2023-03-09", "close": 9.13, "volume": 1780229.0}, {"date": "2023-03-10", "close": 8.52, "volume": 1844586.0}, {"date": "2023-03-13", "close": 8.78, "volume": 1689801.0}, {"date": "2023-03-14", "close": 9.65, "volume": 2367248.0}, {"date": "2023-03-15", "close": 9.52, "volume": 1750039.0}, {"date": "2023-03-16", "close": 9.48, "volume": 1496683.0}, {"date": "2023-03-17", "close": 9.17, "volume": 1771339.0}, {"date": "2023-03-20", "close": 9.2, "volume": 957817.0}, {"date": "2023-03-21", "close": 9.24, "volume": 775994.0}, {"date": "2023-03-22", "close": 9.0, "volume": 1071844.0}, {"date": "2023-03-23", "close": 9.26, "volume": 1186272.0}, {"date": "2023-03-24", "close": 9.25, "volume": 678417.0}, {"date": "2023-03-27", "close": 9.12, "volume": 778177.0}, {"date": "2023-03-28", "close": 9.29, "volume": 703559.0}, {"date": "2023-03-29", "close": 9.3, "volume": 764283.0}, {"date": "2023-03-30", "close": 9.34, "volume": 651839.0}, {"date": "2023-03-31", "close": 9.61, "volume": 2329641.0}, {"date": "2023-04-03", "close": 9.29, "volume": 1535132.0}, {"date": "2023-04-04", "close": 8.88, "volume": 1192695.0}, {"date": "2023-04-05", "close": 8.5, "volume": 1278390.0}, {"date": "2023-04-06", "close": 8.3, "volume": 976980.0}, {"date": "2023-04-10", "close": 8.43, "volume": 901454.0}, {"date": "2023-04-11", "close": 8.27, "volume": 1190937.0}, {"date": "2023-04-12", "close": 8.06, "volume": 920268.0}, {"date": "2023-04-13", "close": 8.23, "volume": 963333.0}, {"date": "2023-04-14", "close": 8.21, "volume": 1127182.0}, {"date": "2023-04-17", "close": 8.48, "volume": 931005.0}, {"date": "2023-04-18", "close": 8.79, "volume": 1316001.0}, {"date": "2023-04-19", "close": 8.99, "volume": 1270144.0}, {"date": "2023-04-20", "close": 9.1, "volume": 1044150.0}, {"date": "2023-04-21", "close": 9.01, "volume": 712011.0}, {"date": "2023-04-24", "close": 8.88, "volume": 744970.0}, {"date": "2023-04-25", "close": 8.52, "volume": 1012066.0}, {"date": "2023-04-26", "close": 8.61, "volume": 591823.0}, {"date": "2023-04-27", "close": 8.88, "volume": 754607.0}, {"date": "2023-04-28", "close": 8.78, "volume": 736776.0}, {"date": "2023-05-01", "close": 8.82, "volume": 705951.0}, {"date": "2023-05-02", "close": 8.59, "volume": 1132377.0}, {"date": "2023-05-03", "close": 8.14, "volume": 1285565.0}, {"date": "2023-05-04", "close": 8.13, "volume": 963996.0}, {"date": "2023-05-05", "close": 7.99, "volume": 876164.0}, {"date": "2023-05-08", "close": 7.86, "volume": 853791.0}, {"date": "2023-05-09", "close": 7.55, "volume": 1233461.0}, {"date": "2023-05-10", "close": 7.84, "volume": 1375992.0}, {"date": "2023-05-11", "close": 7.75, "volume": 1211494.0}, {"date": "2023-05-12", "close": 7.82, "volume": 1278032.0}, {"date": "2023-05-15", "close": 7.75, "volume": 912738.0}, {"date": "2023-05-16", "close": 7.64, "volume": 774945.0}, {"date": "2023-05-17", "close": 7.9, "volume": 720833.0}, {"date": "2023-05-18", "close": 8.12, "volume": 640508.0}, {"date": "2023-05-19", "close": 8.07, "volume": 544377.0}, {"date": "2023-05-22", "close": 8.36, "volume": 785223.0}, {"date": "2023-05-23", "close": 8.32, "volume": 596973.0}, {"date": "2023-05-24", "close": 8.46, "volume": 908065.0}, {"date": "2023-05-25", "close": 8.43, "volume": 871663.0}, {"date": "2023-05-26", "close": 8.72, "volume": 929380.0}, {"date": "2023-05-30", "close": 8.87, "volume": 861209.0}, {"date": "2023-05-31", "close": 9.19, "volume": 3386133.0}, {"date": "2023-06-01", "close": 8.73, "volume": 933468.0}, {"date": "2023-06-02", "close": 9.25, "volume": 1391281.0}, {"date": "2023-06-05", "close": 9.23, "volume": 859721.0}, {"date": "2023-06-06", "close": 9.6, "volume": 2374944.0}, {"date": "2023-06-07", "close": 13.29, "volume": 27236840.0}, {"date": "2023-06-08", "close": 13.65, "volume": 7691092.0}, {"date": "2023-06-09", "close": 12.96, "volume": 3418322.0}, {"date": "2023-06-12", "close": 13.41, "volume": 2590635.0}, {"date": "2023-06-13", "close": 13.21, "volume": 2288863.0}, {"date": "2023-06-14", "close": 13.14, "volume": 1558047.0}, {"date": "2023-06-15", "close": 13.49, "volume": 3760050.0}, {"date": "2023-06-16", "close": 12.94, "volume": 2816089.0}, {"date": "2023-06-20", "close": 12.46, "volume": 1987809.0}, {"date": "2023-06-21", "close": 11.92, "volume": 2071861.0}, {"date": "2023-06-22", "close": 11.69, "volume": 1285391.0}, {"date": "2023-06-23", "close": 11.37, "volume": 2895267.0}, {"date": "2023-06-26", "close": 10.91, "volume": 1383331.0}, {"date": "2023-06-27", "close": 10.63, "volume": 1809011.0}, {"date": "2023-06-28", "close": 10.8, "volume": 2478906.0}, {"date": "2023-06-29", "close": 11.07, "volume": 1713045.0}, {"date": "2023-06-30", "close": 11.31, "volume": 3087445.0}, {"date": "2023-07-03", "close": 11.29, "volume": 822065.0}, {"date": "2023-07-05", "close": 10.93, "volume": 1276937.0}, {"date": "2023-07-06", "close": 10.23, "volume": 1677048.0}, {"date": "2023-07-07", "close": 10.15, "volume": 1993605.0}, {"date": "2023-07-10", "close": 10.03, "volume": 1965050.0}, {"date": "2023-07-11", "close": 10.01, "volume": 1324602.0}, {"date": "2023-07-12", "close": 10.11, "volume": 1197975.0}, {"date": "2023-07-13", "close": 10.48, "volume": 1876046.0}, {"date": "2023-07-14", "close": 10.34, "volume": 1169332.0}, {"date": "2023-07-17", "close": 10.62, "volume": 1112251.0}, {"date": "2023-07-18", "close": 10.28, "volume": 1218664.0}, {"date": "2023-07-19", "close": 9.9, "volume": 1726622.0}, {"date": "2023-07-20", "close": 9.77, "volume": 1150142.0}, {"date": "2023-07-21", "close": 9.46, "volume": 942022.0}, {"date": "2023-07-24", "close": 9.58, "volume": 999737.0}, {"date": "2023-07-25", "close": 9.39, "volume": 1050526.0}, {"date": "2023-07-26", "close": 9.38, "volume": 796978.0}, {"date": "2023-07-27", "close": 9.16, "volume": 1008448.0}, {"date": "2023-07-28", "close": 9.22, "volume": 1162885.0}, {"date": "2023-07-31", "close": 9.72, "volume": 1459095.0}, {"date": "2023-08-01", "close": 9.81, "volume": 969246.0}, {"date": "2023-08-02", "close": 9.38, "volume": 992641.0}, {"date": "2023-08-03", "close": 9.4, "volume": 1085608.0}, {"date": "2023-08-04", "close": 9.56, "volume": 1149127.0}, {"date": "2023-08-07", "close": 9.39, "volume": 732132.0}, {"date": "2023-08-08", "close": 9.2, "volume": 869220.0}, {"date": "2023-08-09", "close": 9.02, "volume": 862387.0}, {"date": "2023-08-10", "close": 8.96, "volume": 688402.0}, {"date": "2023-08-11", "close": 8.85, "volume": 909191.0}, {"date": "2023-08-14", "close": 8.66, "volume": 766122.0}, {"date": "2023-08-15", "close": 8.76, "volume": 772198.0}, {"date": "2023-08-16", "close": 8.67, "volume": 715140.0}, {"date": "2023-08-17", "close": 8.6, "volume": 877198.0}, {"date": "2023-08-18", "close": 8.51, "volume": 1838613.0}, {"date": "2023-08-21", "close": 8.47, "volume": 683661.0}, {"date": "2023-08-22", "close": 8.49, "volume": 576097.0}, {"date": "2023-08-23", "close": 8.49, "volume": 595225.0}, {"date": "2023-08-24", "close": 8.52, "volume": 743033.0}, {"date": "2023-08-25", "close": 8.31, "volume": 1639358.0}, {"date": "2023-08-28", "close": 8.44, "volume": 668176.0}, {"date": "2023-08-29", "close": 8.41, "volume": 590485.0}, {"date": "2023-08-30", "close": 8.66, "volume": 648127.0}, {"date": "2023-08-31", "close": 8.76, "volume": 1180086.0}, {"date": "2023-09-01", "close": 9.09, "volume": 1155004.0}, {"date": "2023-09-05", "close": 9.08, "volume": 1158602.0}, {"date": "2023-09-06", "close": 9.08, "volume": 2505775.0}, {"date": "2023-09-07", "close": 6.55, "volume": 8301284.0}, {"date": "2023-09-08", "close": 6.81, "volume": 2510646.0}, {"date": "2023-09-11", "close": 6.71, "volume": 1362254.0}, {"date": "2023-09-12", "close": 6.58, "volume": 1200339.0}, {"date": "2023-09-13", "close": 6.46, "volume": 1293265.0}, {"date": "2023-09-14", "close": 6.46, "volume": 1091696.0}, {"date": "2023-09-15", "close": 6.31, "volume": 2310831.0}, {"date": "2023-09-18", "close": 6.23, "volume": 990088.0}, {"date": "2023-09-19", "close": 6.19, "volume": 1035674.0}, {"date": "2023-09-20", "close": 6.22, "volume": 945250.0}, {"date": "2023-09-21", "close": 6.17, "volume": 1084532.0}, {"date": "2023-09-22", "close": 6.23, "volume": 1174989.0}, {"date": "2023-09-25", "close": 6.25, "volume": 1075077.0}, {"date": "2023-09-26", "close": 6.11, "volume": 1125744.0}, {"date": "2023-09-27", "close": 6.23, "volume": 880236.0}, {"date": "2023-09-28", "close": 6.24, "volume": 780415.0}, {"date": "2023-09-29", "close": 6.33, "volume": 2024046.0}, {"date": "2023-10-02", "close": 6.25, "volume": 1038601.0}, {"date": "2023-10-03", "close": 6.15, "volume": 932373.0}, {"date": "2023-10-04", "close": 6.07, "volume": 2546061.0}, {"date": "2023-10-05", "close": 6.14, "volume": 1555851.0}, {"date": "2023-10-06", "close": 6.24, "volume": 1362959.0}, {"date": "2023-10-09", "close": 6.18, "volume": 808290.0}, {"date": "2023-10-10", "close": 6.36, "volume": 860337.0}, {"date": "2023-10-11", "close": 6.26, "volume": 525336.0}, {"date": "2023-10-12", "close": 6.06, "volume": 855897.0}, {"date": "2023-10-13", "close": 5.87, "volume": 1987238.0}, {"date": "2023-10-16", "close": 6.02, "volume": 1855803.0}, {"date": "2023-10-17", "close": 6.25, "volume": 838299.0}, {"date": "2023-10-18", "close": 6.06, "volume": 590687.0}, {"date": "2023-10-19", "close": 6.08, "volume": 526878.0}, {"date": "2023-10-20", "close": 5.95, "volume": 643658.0}, {"date": "2023-10-23", "close": 5.93, "volume": 652525.0}, {"date": "2023-10-24", "close": 6.07, "volume": 515965.0}, {"date": "2023-10-25", "close": 5.91, "volume": 707057.0}, {"date": "2023-10-26", "close": 5.93, "volume": 572795.0}, {"date": "2023-10-27", "close": 5.89, "volume": 501154.0}, {"date": "2023-10-30", "close": 5.96, "volume": 497806.0}, {"date": "2023-10-31", "close": 6.03, "volume": 427123.0}, {"date": "2023-11-01", "close": 5.98, "volume": 549915.0}, {"date": "2023-11-02", "close": 6.05, "volume": 570432.0}, {"date": "2023-11-03", "close": 6.35, "volume": 636527.0}, {"date": "2023-11-06", "close": 6.22, "volume": 590764.0}, {"date": "2023-11-07", "close": 6.3, "volume": 617979.0}, {"date": "2023-11-08", "close": 6.37, "volume": 454516.0}, {"date": "2023-11-09", "close": 6.23, "volume": 485378.0}, {"date": "2023-11-10", "close": 6.44, "volume": 694429.0}, {"date": "2023-11-13", "close": 6.34, "volume": 384406.0}, {"date": "2023-11-14", "close": 6.61, "volume": 965563.0}, {"date": "2023-11-15", "close": 6.64, "volume": 672487.0}, {"date": "2023-11-16", "close": 6.55, "volume": 561298.0}, {"date": "2023-11-17", "close": 6.59, "volume": 638469.0}, {"date": "2023-11-20", "close": 7.02, "volume": 1287825.0}, {"date": "2023-11-21", "close": 6.74, "volume": 650447.0}, {"date": "2023-11-22", "close": 6.66, "volume": 483041.0}, {"date": "2023-11-24", "close": 6.6, "volume": 208112.0}, {"date": "2023-11-27", "close": 6.54, "volume": 418086.0}, {"date": "2023-11-28", "close": 6.54, "volume": 620145.0}, {"date": "2023-11-29", "close": 6.62, "volume": 751615.0}, {"date": "2023-11-30", "close": 6.63, "volume": 825507.0}, {"date": "2023-12-01", "close": 6.85, "volume": 695023.0}, {"date": "2023-12-04", "close": 7.04, "volume": 1004881.0}, {"date": "2023-12-05", "close": 7.01, "volume": 1323244.0}, {"date": "2023-12-06", "close": 5.53, "volume": 6545849.0}, {"date": "2023-12-07", "close": 5.37, "volume": 3034164.0}, {"date": "2023-12-08", "close": 5.68, "volume": 1922035.0}, {"date": "2023-12-11", "close": 5.45, "volume": 1073597.0}, {"date": "2023-12-12", "close": 5.44, "volume": 961670.0}, {"date": "2023-12-13", "close": 5.67, "volume": 1059394.0}, {"date": "2023-12-14", "close": 5.64, "volume": 1210843.0}, {"date": "2023-12-15", "close": 5.61, "volume": 2533857.0}, {"date": "2023-12-18", "close": 5.68, "volume": 996598.0}, {"date": "2023-12-19", "close": 5.76, "volume": 878348.0}, {"date": "2023-12-20", "close": 5.7, "volume": 930836.0}, {"date": "2023-12-21", "close": 5.84, "volume": 612224.0}, {"date": "2023-12-22", "close": 5.88, "volume": 463830.0}, {"date": "2023-12-26", "close": 6.01, "volume": 732776.0}, {"date": "2023-12-27", "close": 5.96, "volume": 576168.0}, {"date": "2023-12-28", "close": 5.98, "volume": 386866.0}, {"date": "2023-12-29", "close": 5.89, "volume": 556691.0}, {"date": "2024-01-02", "close": 5.81, "volume": 644346.0}, {"date": "2024-01-03", "close": 5.58, "volume": 776233.0}, {"date": "2024-01-04", "close": 5.52, "volume": 566152.0}, {"date": "2024-01-05", "close": 5.45, "volume": 808326.0}, {"date": "2024-01-08", "close": 5.63, "volume": 812387.0}, {"date": "2024-01-09", "close": 5.56, "volume": 504315.0}, {"date": "2024-01-10", "close": 5.57, "volume": 579101.0}, {"date": "2024-01-11", "close": 5.52, "volume": 604161.0}, {"date": "2024-01-12", "close": 5.48, "volume": 527140.0}, {"date": "2024-01-16", "close": 5.49, "volume": 920664.0}, {"date": "2024-01-17", "close": 5.72, "volume": 881461.0}, {"date": "2024-01-18", "close": 5.79, "volume": 619896.0}, {"date": "2024-01-19", "close": 5.84, "volume": 671360.0}, {"date": "2024-01-22", "close": 6.06, "volume": 623210.0}, {"date": "2024-01-23", "close": 6.14, "volume": 440631.0}, {"date": "2024-01-24", "close": 6.05, "volume": 564505.0}, {"date": "2024-01-25", "close": 6.15, "volume": 507930.0}, {"date": "2024-01-26", "close": 6.17, "volume": 518738.0}, {"date": "2024-01-29", "close": 6.26, "volume": 373546.0}, {"date": "2024-01-30", "close": 6.13, "volume": 416326.0}, {"date": "2024-01-31", "close": 5.93, "volume": 575007.0}, {"date": "2024-02-01", "close": 6.1, "volume": 495137.0}, {"date": "2024-02-02", "close": 6.08, "volume": 528833.0}, {"date": "2024-02-05", "close": 5.94, "volume": 486134.0}, {"date": "2024-02-06", "close": 5.96, "volume": 427885.0}, {"date": "2024-02-07", "close": 5.85, "volume": 521854.0}, {"date": "2024-02-08", "close": 5.97, "volume": 495260.0}, {"date": "2024-02-09", "close": 6.03, "volume": 684964.0}, {"date": "2024-02-12", "close": 6.34, "volume": 898372.0}, {"date": "2024-02-13", "close": 5.97, "volume": 864278.0}, {"date": "2024-02-14", "close": 6.25, "volume": 587486.0}, {"date": "2024-02-15", "close": 6.38, "volume": 590931.0}, {"date": "2024-02-16", "close": 6.3, "volume": 1768913.0}, {"date": "2024-02-20", "close": 5.94, "volume": 721544.0}, {"date": "2024-02-21", "close": 5.76, "volume": 789383.0}, {"date": "2024-02-22", "close": 5.92, "volume": 823672.0}, {"date": "2024-02-23", "close": 5.87, "volume": 478443.0}, {"date": "2024-02-26", "close": 5.98, "volume": 583086.0}, {"date": "2024-02-27", "close": 6.1, "volume": 549802.0}, {"date": "2024-02-28", "close": 5.95, "volume": 497233.0}, {"date": "2024-02-29", "close": 5.92, "volume": 811542.0}, {"date": "2024-03-01", "close": 5.98, "volume": 802988.0}, {"date": "2024-03-04", "close": 6.13, "volume": 741214.0}, {"date": "2024-03-05", "close": 5.75, "volume": 782635.0}, {"date": "2024-03-06", "close": 5.96, "volume": 1416255.0}, {"date": "2024-03-07", "close": 6.45, "volume": 3757627.0}, {"date": "2024-03-08", "close": 6.05, "volume": 2183575.0}, {"date": "2024-03-11", "close": 5.94, "volume": 716420.0}, {"date": "2024-03-12", "close": 5.79, "volume": 1011859.0}, {"date": "2024-03-13", "close": 5.67, "volume": 726374.0}, {"date": "2024-03-14", "close": 5.54, "volume": 853677.0}, {"date": "2024-03-15", "close": 5.39, "volume": 1744705.0}, {"date": "2024-03-18", "close": 5.34, "volume": 710862.0}, {"date": "2024-03-19", "close": 5.88, "volume": 1581719.0}, {"date": "2024-03-20", "close": 6.08, "volume": 1219474.0}, {"date": "2024-03-21", "close": 6.2, "volume": 1175607.0}, {"date": "2024-03-22", "close": 6.13, "volume": 681939.0}, {"date": "2024-03-25", "close": 5.99, "volume": 803263.0}, {"date": "2024-03-26", "close": 5.95, "volume": 742311.0}, {"date": "2024-03-27", "close": 6.04, "volume": 643835.0}, {"date": "2024-03-28", "close": 6.03, "volume": 715449.0}, {"date": "2024-04-01", "close": 5.94, "volume": 586104.0}, {"date": "2024-04-02", "close": 5.88, "volume": 696612.0}, {"date": "2024-04-03", "close": 6.07, "volume": 1548188.0}, {"date": "2024-04-04", "close": 5.93, "volume": 664442.0}, {"date": "2024-04-05", "close": 5.91, "volume": 532447.0}, {"date": "2024-04-08", "close": 5.85, "volume": 680161.0}, {"date": "2024-04-09", "close": 5.87, "volume": 398824.0}, {"date": "2024-04-10", "close": 5.71, "volume": 593712.0}, {"date": "2024-04-11", "close": 5.72, "volume": 444011.0}, {"date": "2024-04-12", "close": 5.7, "volume": 524603.0}, {"date": "2024-04-15", "close": 5.56, "volume": 549627.0}, {"date": "2024-04-16", "close": 5.5, "volume": 501601.0}, {"date": "2024-04-17", "close": 5.57, "volume": 875539.0}, {"date": "2024-04-18", "close": 5.49, "volume": 483953.0}, {"date": "2024-04-19", "close": 5.46, "volume": 569275.0}, {"date": "2024-04-22", "close": 5.52, "volume": 631034.0}, {"date": "2024-04-23", "close": 5.54, "volume": 327813.0}, {"date": "2024-04-24", "close": 5.5, "volume": 461836.0}, {"date": "2024-04-25", "close": 5.42, "volume": 488711.0}, {"date": "2024-04-26", "close": 5.54, "volume": 629151.0}, {"date": "2024-04-29", "close": 5.59, "volume": 1010046.0}, {"date": "2024-04-30", "close": 5.49, "volume": 614781.0}, {"date": "2024-05-01", "close": 5.51, "volume": 423136.0}, {"date": "2024-05-02", "close": 5.5, "volume": 428931.0}, {"date": "2024-05-03", "close": 5.44, "volume": 481484.0}, {"date": "2024-05-06", "close": 5.6, "volume": 478817.0}, {"date": "2024-05-07", "close": 5.7, "volume": 555695.0}, {"date": "2024-05-08", "close": 5.47, "volume": 845460.0}, {"date": "2024-05-09", "close": 5.56, "volume": 603478.0}, {"date": "2024-05-10", "close": 5.47, "volume": 761238.0}, {"date": "2024-05-13", "close": 5.47, "volume": 453504.0}, {"date": "2024-05-14", "close": 5.74, "volume": 920646.0}, {"date": "2024-05-15", "close": 5.67, "volume": 535869.0}, {"date": "2024-05-16", "close": 5.78, "volume": 439127.0}, {"date": "2024-05-17", "close": 5.75, "volume": 561715.0}, {"date": "2024-05-20", "close": 5.52, "volume": 551175.0}, {"date": "2024-05-21", "close": 5.43, "volume": 606632.0}, {"date": "2024-05-22", "close": 5.34, "volume": 658357.0}, {"date": "2024-05-23", "close": 5.15, "volume": 1425195.0}, {"date": "2024-05-24", "close": 5.16, "volume": 812478.0}, {"date": "2024-05-28", "close": 5.09, "volume": 1079971.0}, {"date": "2024-05-29", "close": 4.91, "volume": 1442037.0}, {"date": "2024-05-30", "close": 5.0, "volume": 1475869.0}, {"date": "2024-05-31", "close": 5.05, "volume": 635301.0}, {"date": "2024-06-03", "close": 4.99, "volume": 594789.0}, {"date": "2024-06-04", "close": 4.91, "volume": 1242504.0}, {"date": "2024-06-05", "close": 4.84, "volume": 1107793.0}, {"date": "2024-06-06", "close": 4.72, "volume": 877071.0}, {"date": "2024-06-07", "close": 5.15, "volume": 6744492.0}, {"date": "2024-06-10", "close": 5.04, "volume": 4200728.0}, {"date": "2024-06-11", "close": 5.03, "volume": 4917534.0}, {"date": "2024-06-12", "close": 5.19, "volume": 2542530.0}, {"date": "2024-06-13", "close": 5.15, "volume": 1292757.0}, {"date": "2024-06-14", "close": 5.03, "volume": 1144040.0}, {"date": "2024-06-17", "close": 5.07, "volume": 1084051.0}, {"date": "2024-06-18", "close": 4.99, "volume": 1152961.0}, {"date": "2024-06-20", "close": 4.99, "volume": 1479097.0}, {"date": "2024-06-21", "close": 5.0, "volume": 2858042.0}, {"date": "2024-06-24", "close": 4.9, "volume": 1093258.0}, {"date": "2024-06-25", "close": 4.82, "volume": 984364.0}, {"date": "2024-06-26", "close": 4.86, "volume": 898489.0}, {"date": "2024-06-27", "close": 5.18, "volume": 900873.0}, {"date": "2024-06-28", "close": 5.35, "volume": 1870206.0}, {"date": "2024-07-01", "close": 5.24, "volume": 738247.0}, {"date": "2024-07-02", "close": 5.26, "volume": 556358.0}, {"date": "2024-07-03", "close": 5.16, "volume": 402790.0}, {"date": "2024-07-05", "close": 5.08, "volume": 528084.0}, {"date": "2024-07-08", "close": 5.18, "volume": 626464.0}, {"date": "2024-07-09", "close": 4.93, "volume": 616665.0}, {"date": "2024-07-10", "close": 4.92, "volume": 849800.0}, {"date": "2024-07-11", "close": 5.14, "volume": 1076222.0}, {"date": "2024-07-12", "close": 5.15, "volume": 551562.0}, {"date": "2024-07-15", "close": 5.14, "volume": 552213.0}, {"date": "2024-07-16", "close": 5.23, "volume": 935652.0}, {"date": "2024-07-17", "close": 5.41, "volume": 1064446.0}, {"date": "2024-07-18", "close": 5.31, "volume": 607241.0}, {"date": "2024-07-19", "close": 5.32, "volume": 433348.0}, {"date": "2024-07-22", "close": 5.55, "volume": 815493.0}, {"date": "2024-07-23", "close": 5.6, "volume": 705437.0}, {"date": "2024-07-24", "close": 5.51, "volume": 673505.0}, {"date": "2024-07-25", "close": 5.76, "volume": 689972.0}, {"date": "2024-07-26", "close": 5.85, "volume": 552206.0}, {"date": "2024-07-29", "close": 5.76, "volume": 751985.0}, {"date": "2024-07-30", "close": 5.77, "volume": 626086.0}, {"date": "2024-07-31", "close": 5.76, "volume": 677705.0}, {"date": "2024-08-01", "close": 5.55, "volume": 799896.0}, {"date": "2024-08-02", "close": 5.34, "volume": 623724.0}, {"date": "2024-08-05", "close": 5.23, "volume": 1002076.0}, {"date": "2024-08-06", "close": 5.19, "volume": 723261.0}, {"date": "2024-08-07", "close": 5.06, "volume": 471791.0}, {"date": "2024-08-08", "close": 5.01, "volume": 468052.0}, {"date": "2024-08-09", "close": 4.84, "volume": 456745.0}, {"date": "2024-08-12", "close": 4.8, "volume": 1114062.0}, {"date": "2024-08-13", "close": 4.93, "volume": 1144471.0}, {"date": "2024-08-14", "close": 4.81, "volume": 714033.0}, {"date": "2024-08-15", "close": 5.01, "volume": 876688.0}, {"date": "2024-08-16", "close": 4.96, "volume": 4000493.0}, {"date": "2024-08-19", "close": 5.25, "volume": 776563.0}, {"date": "2024-08-20", "close": 5.11, "volume": 522598.0}, {"date": "2024-08-21", "close": 5.08, "volume": 340122.0}, {"date": "2024-08-22", "close": 4.95, "volume": 324994.0}, {"date": "2024-08-23", "close": 5.17, "volume": 764230.0}, {"date": "2024-08-26", "close": 5.29, "volume": 733045.0}, {"date": "2024-08-27", "close": 5.15, "volume": 370995.0}, {"date": "2024-08-28", "close": 5.06, "volume": 434038.0}, {"date": "2024-08-29", "close": 5.1, "volume": 365644.0}, {"date": "2024-08-30", "close": 5.09, "volume": 544695.0}, {"date": "2024-09-03", "close": 4.81, "volume": 639420.0}, {"date": "2024-09-04", "close": 4.92, "volume": 1457160.0}, {"date": "2024-09-05", "close": 5.56, "volume": 2990980.0}, {"date": "2024-09-06", "close": 6.22, "volume": 3671131.0}, {"date": "2024-09-09", "close": 6.38, "volume": 2235387.0}, {"date": "2024-09-10", "close": 6.4, "volume": 997656.0}, {"date": "2024-09-11", "close": 6.46, "volume": 857661.0}, {"date": "2024-09-12", "close": 6.51, "volume": 736853.0}, {"date": "2024-09-13", "close": 6.55, "volume": 811373.0}, {"date": "2024-09-16", "close": 6.5, "volume": 629109.0}, {"date": "2024-09-17", "close": 6.53, "volume": 635748.0}, {"date": "2024-09-18", "close": 6.5, "volume": 674511.0}, {"date": "2024-09-19", "close": 6.54, "volume": 665065.0}, {"date": "2024-09-20", "close": 6.63, "volume": 1620733.0}, {"date": "2024-09-23", "close": 6.43, "volume": 770374.0}, {"date": "2024-09-24", "close": 6.3, "volume": 503035.0}, {"date": "2024-09-25", "close": 6.41, "volume": 546750.0}, {"date": "2024-09-26", "close": 6.45, "volume": 472976.0}, {"date": "2024-09-27", "close": 6.72, "volume": 860173.0}, {"date": "2024-09-30", "close": 6.92, "volume": 854478.0}, {"date": "2024-10-01", "close": 6.76, "volume": 1730627.0}, {"date": "2024-10-02", "close": 6.73, "volume": 1023873.0}, {"date": "2024-10-03", "close": 6.52, "volume": 843318.0}, {"date": "2024-10-04", "close": 6.72, "volume": 697228.0}, {"date": "2024-10-07", "close": 6.53, "volume": 821068.0}, {"date": "2024-10-08", "close": 6.53, "volume": 465590.0}, {"date": "2024-10-09", "close": 6.69, "volume": 496399.0}, {"date": "2024-10-10", "close": 6.81, "volume": 958573.0}, {"date": "2024-10-11", "close": 6.97, "volume": 672751.0}, {"date": "2024-10-14", "close": 6.92, "volume": 409664.0}, {"date": "2024-10-15", "close": 6.99, "volume": 617096.0}, {"date": "2024-10-16", "close": 7.04, "volume": 577549.0}, {"date": "2024-10-17", "close": 7.1, "volume": 554256.0}, {"date": "2024-10-18", "close": 7.13, "volume": 640486.0}, {"date": "2024-10-21", "close": 7.13, "volume": 479428.0}, {"date": "2024-10-22", "close": 7.14, "volume": 576266.0}, {"date": "2024-10-23", "close": 6.86, "volume": 858989.0}, {"date": "2024-10-24", "close": 6.91, "volume": 432840.0}, {"date": "2024-10-25", "close": 6.85, "volume": 441618.0}, {"date": "2024-10-28", "close": 7.06, "volume": 358917.0}, {"date": "2024-10-29", "close": 7.21, "volume": 371669.0}, {"date": "2024-10-30", "close": 7.3, "volume": 654079.0}, {"date": "2024-10-31", "close": 7.24, "volume": 586128.0}, {"date": "2024-11-01", "close": 7.2, "volume": 485568.0}, {"date": "2024-11-04", "close": 7.19, "volume": 505310.0}, {"date": "2024-11-05", "close": 7.29, "volume": 441182.0}, {"date": "2024-11-06", "close": 7.6, "volume": 1012986.0}, {"date": "2024-11-07", "close": 7.69, "volume": 727783.0}, {"date": "2024-11-08", "close": 7.75, "volume": 736834.0}, {"date": "2024-11-11", "close": 8.05, "volume": 539259.0}, {"date": "2024-11-12", "close": 7.99, "volume": 1144349.0}, {"date": "2024-11-13", "close": 8.0, "volume": 619253.0}, {"date": "2024-11-14", "close": 7.89, "volume": 520366.0}, {"date": "2024-11-15", "close": 7.78, "volume": 478051.0}, {"date": "2024-11-18", "close": 7.74, "volume": 408960.0}, {"date": "2024-11-19", "close": 7.79, "volume": 345820.0}, {"date": "2024-11-20", "close": 7.75, "volume": 360489.0}, {"date": "2024-11-21", "close": 7.95, "volume": 599813.0}, {"date": "2024-11-22", "close": 8.41, "volume": 782573.0}, {"date": "2024-11-25", "close": 8.49, "volume": 685148.0}, {"date": "2024-11-26", "close": 8.33, "volume": 492307.0}, {"date": "2024-11-27", "close": 8.33, "volume": 547612.0}, {"date": "2024-11-29", "close": 8.26, "volume": 292427.0}, {"date": "2024-12-02", "close": 8.46, "volume": 614629.0}, {"date": "2024-12-03", "close": 8.38, "volume": 741611.0}, {"date": "2024-12-04", "close": 8.6, "volume": 901831.0}, {"date": "2024-12-05", "close": 8.45, "volume": 740644.0}, {"date": "2024-12-06", "close": 8.51, "volume": 1619975.0}, {"date": "2024-12-09", "close": 8.52, "volume": 2502257.0}, {"date": "2024-12-10", "close": 7.06, "volume": 4426269.0}, {"date": "2024-12-11", "close": 7.03, "volume": 2458738.0}, {"date": "2024-12-12", "close": 6.71, "volume": 1918799.0}, {"date": "2024-12-13", "close": 6.5, "volume": 1242416.0}, {"date": "2024-12-16", "close": 6.42, "volume": 1879215.0}, {"date": "2024-12-17", "close": 6.49, "volume": 818060.0}, {"date": "2024-12-18", "close": 6.43, "volume": 1377217.0}, {"date": "2024-12-19", "close": 6.36, "volume": 806902.0}, {"date": "2024-12-20", "close": 6.38, "volume": 1245326.0}, {"date": "2024-12-23", "close": 6.37, "volume": 659818.0}, {"date": "2024-12-24", "close": 6.4, "volume": 278860.0}, {"date": "2024-12-26", "close": 6.45, "volume": 550523.0}, {"date": "2024-12-27", "close": 6.33, "volume": 747117.0}, {"date": "2024-12-30", "close": 6.21, "volume": 847735.0}, {"date": "2024-12-31", "close": 6.36, "volume": 1133399.0}, {"date": "2025-01-02", "close": 6.54, "volume": 723679.0}, {"date": "2025-01-03", "close": 6.33, "volume": 949539.0}, {"date": "2025-01-06", "close": 6.33, "volume": 729892.0}, {"date": "2025-01-07", "close": 6.33, "volume": 849268.0}, {"date": "2025-01-08", "close": 6.53, "volume": 872306.0}, {"date": "2025-01-10", "close": 6.6, "volume": 1445505.0}, {"date": "2025-01-13", "close": 6.67, "volume": 1210673.0}, {"date": "2025-01-14", "close": 6.53, "volume": 823772.0}, {"date": "2025-01-15", "close": 6.47, "volume": 656773.0}, {"date": "2025-01-16", "close": 6.48, "volume": 656840.0}, {"date": "2025-01-17", "close": 6.33, "volume": 991135.0}, {"date": "2025-01-21", "close": 6.31, "volume": 598254.0}, {"date": "2025-01-22", "close": 6.3, "volume": 612900.0}, {"date": "2025-01-23", "close": 6.33, "volume": 542908.0}, {"date": "2025-01-24", "close": 6.33, "volume": 387100.0}, {"date": "2025-01-27", "close": 6.57, "volume": 754311.0}, {"date": "2025-01-28", "close": 6.86, "volume": 683915.0}, {"date": "2025-01-29", "close": 6.81, "volume": 518685.0}, {"date": "2025-01-30", "close": 6.65, "volume": 348015.0}, {"date": "2025-01-31", "close": 6.58, "volume": 690301.0}, {"date": "2025-02-03", "close": 6.55, "volume": 503153.0}, {"date": "2025-02-04", "close": 6.73, "volume": 411761.0}, {"date": "2025-02-05", "close": 6.64, "volume": 445659.0}, {"date": "2025-02-06", "close": 6.62, "volume": 326687.0}, {"date": "2025-02-07", "close": 6.48, "volume": 459461.0}, {"date": "2025-02-10", "close": 6.55, "volume": 334832.0}, {"date": "2025-02-11", "close": 6.58, "volume": 440513.0}, {"date": "2025-02-12", "close": 6.78, "volume": 601211.0}, {"date": "2025-02-13", "close": 6.82, "volume": 343902.0}, {"date": "2025-02-14", "close": 6.68, "volume": 536031.0}, {"date": "2025-02-18", "close": 6.67, "volume": 598469.0}, {"date": "2025-02-19", "close": 6.57, "volume": 526870.0}, {"date": "2025-02-20", "close": 6.48, "volume": 364043.0}, {"date": "2025-02-21", "close": 6.55, "volume": 712943.0}, {"date": "2025-02-24", "close": 6.54, "volume": 518538.0}, {"date": "2025-02-25", "close": 6.52, "volume": 558049.0}, {"date": "2025-02-26", "close": 6.46, "volume": 554357.0}, {"date": "2025-02-27", "close": 6.37, "volume": 475483.0}, {"date": "2025-02-28", "close": 6.8, "volume": 893742.0}, {"date": "2025-03-03", "close": 6.6, "volume": 795201.0}, {"date": "2025-03-04", "close": 6.61, "volume": 706417.0}, {"date": "2025-03-05", "close": 6.56, "volume": 1427914.0}, {"date": "2025-03-06", "close": 6.29, "volume": 1376404.0}, {"date": "2025-03-07", "close": 6.23, "volume": 884745.0}, {"date": "2025-03-10", "close": 6.16, "volume": 993120.0}, {"date": "2025-03-11", "close": 6.16, "volume": 706489.0}, {"date": "2025-03-12", "close": 6.14, "volume": 969928.0}, {"date": "2025-03-13", "close": 6.02, "volume": 1021596.0}, {"date": "2025-03-14", "close": 6.11, "volume": 1722588.0}, {"date": "2025-03-17", "close": 6.16, "volume": 874064.0}, {"date": "2025-03-18", "close": 6.25, "volume": 732238.0}, {"date": "2025-03-19", "close": 6.4, "volume": 700038.0}, {"date": "2025-03-20", "close": 6.33, "volume": 616687.0}, {"date": "2025-03-21", "close": 6.29, "volume": 1163193.0}, {"date": "2025-03-24", "close": 6.39, "volume": 725338.0}, {"date": "2025-03-25", "close": 6.59, "volume": 814684.0}, {"date": "2025-03-26", "close": 6.59, "volume": 861345.0}, {"date": "2025-03-27", "close": 6.34, "volume": 592475.0}, {"date": "2025-03-28", "close": 6.18, "volume": 668452.0}, {"date": "2025-03-31", "close": 6.16, "volume": 853768.0}, {"date": "2025-04-01", "close": 6.23, "volume": 590802.0}, {"date": "2025-04-02", "close": 6.2, "volume": 627650.0}, {"date": "2025-04-03", "close": 6.11, "volume": 875062.0}, {"date": "2025-04-04", "close": 5.89, "volume": 1435879.0}, {"date": "2025-04-07", "close": 5.73, "volume": 1097003.0}, {"date": "2025-04-08", "close": 5.61, "volume": 1080568.0}, {"date": "2025-04-09", "close": 5.97, "volume": 1189080.0}, {"date": "2025-04-10", "close": 5.91, "volume": 783471.0}, {"date": "2025-04-11", "close": 5.89, "volume": 585852.0}, {"date": "2025-04-14", "close": 5.91, "volume": 981306.0}, {"date": "2025-04-15", "close": 6.1, "volume": 1110179.0}, {"date": "2025-04-16", "close": 6.08, "volume": 690760.0}, {"date": "2025-04-17", "close": 6.11, "volume": 716607.0}, {"date": "2025-04-21", "close": 5.99, "volume": 612971.0}, {"date": "2025-04-22", "close": 6.08, "volume": 542907.0}, {"date": "2025-04-23", "close": 6.14, "volume": 621471.0}, {"date": "2025-04-24", "close": 6.27, "volume": 653337.0}, {"date": "2025-04-25", "close": 6.38, "volume": 380003.0}, {"date": "2025-04-28", "close": 6.48, "volume": 564989.0}, {"date": "2025-04-29", "close": 6.79, "volume": 759029.0}, {"date": "2025-04-30", "close": 6.8, "volume": 640943.0}, {"date": "2025-05-01", "close": 6.63, "volume": 847883.0}, {"date": "2025-05-02", "close": 6.62, "volume": 425385.0}, {"date": "2025-05-05", "close": 6.58, "volume": 601871.0}, {"date": "2025-05-06", "close": 6.48, "volume": 652358.0}, {"date": "2025-05-07", "close": 6.48, "volume": 408219.0}, {"date": "2025-05-08", "close": 6.57, "volume": 452724.0}, {"date": "2025-05-09", "close": 6.64, "volume": 516873.0}, {"date": "2025-05-12", "close": 6.69, "volume": 595250.0}, {"date": "2025-05-13", "close": 6.79, "volume": 467991.0}, {"date": "2025-05-14", "close": 6.87, "volume": 602721.0}, {"date": "2025-05-15", "close": 6.88, "volume": 552160.0}, {"date": "2025-05-16", "close": 7.03, "volume": 714233.0}, {"date": "2025-05-19", "close": 6.88, "volume": 426151.0}, {"date": "2025-05-20", "close": 6.86, "volume": 410887.0}, {"date": "2025-05-21", "close": 6.69, "volume": 939405.0}, {"date": "2025-05-22", "close": 6.69, "volume": 633902.0}, {"date": "2025-05-23", "close": 6.59, "volume": 438869.0}, {"date": "2025-05-27", "close": 6.64, "volume": 745617.0}, {"date": "2025-05-28", "close": 6.68, "volume": 605441.0}, {"date": "2025-05-29", "close": 6.72, "volume": 718493.0}, {"date": "2025-05-30", "close": 6.71, "volume": 908109.0}, {"date": "2025-06-02", "close": 6.69, "volume": 1074341.0}, {"date": "2025-06-03", "close": 6.82, "volume": 2368815.0}, {"date": "2025-06-04", "close": 8.97, "volume": 7667920.0}, {"date": "2025-06-05", "close": 8.8, "volume": 3288036.0}, {"date": "2025-06-06", "close": 8.88, "volume": 2019851.0}, {"date": "2025-06-09", "close": 8.75, "volume": 1468158.0}, {"date": "2025-06-10", "close": 8.65, "volume": 1005449.0}, {"date": "2025-06-11", "close": 8.39, "volume": 1232278.0}, {"date": "2025-06-12", "close": 8.33, "volume": 1008523.0}, {"date": "2025-06-13", "close": 8.12, "volume": 995980.0}, {"date": "2025-06-16", "close": 8.39, "volume": 1082741.0}, {"date": "2025-06-17", "close": 8.23, "volume": 910762.0}, {"date": "2025-06-18", "close": 8.08, "volume": 780764.0}, {"date": "2025-06-20", "close": 8.01, "volume": 1496055.0}, {"date": "2025-06-23", "close": 8.18, "volume": 964363.0}, {"date": "2025-06-24", "close": 8.35, "volume": 774348.0}, {"date": "2025-06-25", "close": 8.27, "volume": 737440.0}, {"date": "2025-06-26", "close": 8.5, "volume": 1167318.0}, {"date": "2025-06-27", "close": 8.5, "volume": 1081753.0}, {"date": "2025-06-30", "close": 8.5, "volume": 803698.0}, {"date": "2025-07-01", "close": 8.37, "volume": 924397.0}, {"date": "2025-07-02", "close": 8.22, "volume": 820625.0}, {"date": "2025-07-03", "close": 8.26, "volume": 365862.0}, {"date": "2025-07-07", "close": 8.3, "volume": 869243.0}, {"date": "2025-07-08", "close": 8.22, "volume": 824499.0}, {"date": "2025-07-09", "close": 8.24, "volume": 626165.0}, {"date": "2025-07-10", "close": 8.19, "volume": 650744.0}, {"date": "2025-07-11", "close": 7.87, "volume": 530835.0}, {"date": "2025-07-14", "close": 8.01, "volume": 771043.0}, {"date": "2025-07-15", "close": 8.09, "volume": 669790.0}, {"date": "2025-07-16", "close": 8.08, "volume": 565587.0}, {"date": "2025-07-17", "close": 8.18, "volume": 553498.0}, {"date": "2025-07-18", "close": 8.18, "volume": 557153.0}, {"date": "2025-07-21", "close": 8.33, "volume": 631303.0}, {"date": "2025-07-22", "close": 8.52, "volume": 599949.0}, {"date": "2025-07-23", "close": 8.64, "volume": 547665.0}, {"date": "2025-07-24", "close": 8.48, "volume": 567978.0}, {"date": "2025-07-25", "close": 8.46, "volume": 407817.0}, {"date": "2025-07-28", "close": 8.55, "volume": 477071.0}, {"date": "2025-07-29", "close": 8.38, "volume": 545220.0}, {"date": "2025-07-30", "close": 8.36, "volume": 577219.0}, {"date": "2025-07-31", "close": 8.12, "volume": 492743.0}, {"date": "2025-08-01", "close": 7.73, "volume": 780880.0}, {"date": "2025-08-04", "close": 8.03, "volume": 610721.0}, {"date": "2025-08-05", "close": 7.91, "volume": 473520.0}, {"date": "2025-08-06", "close": 8.04, "volume": 406842.0}, {"date": "2025-08-07", "close": 7.92, "volume": 491799.0}, {"date": "2025-08-08", "close": 7.84, "volume": 524104.0}, {"date": "2025-08-11", "close": 7.73, "volume": 615449.0}, {"date": "2025-08-12", "close": 7.88, "volume": 504335.0}, {"date": "2025-08-13", "close": 8.33, "volume": 872591.0}, {"date": "2025-08-14", "close": 8.02, "volume": 745763.0}, {"date": "2025-08-15", "close": 8.09, "volume": 1002129.0}, {"date": "2025-08-18", "close": 8.8, "volume": 5175573.0}, {"date": "2025-08-19", "close": 8.72, "volume": 1128717.0}, {"date": "2025-08-20", "close": 8.59, "volume": 864396.0}, {"date": "2025-08-21", "close": 8.83, "volume": 1176790.0}, {"date": "2025-08-22", "close": 8.97, "volume": 1986861.0}, {"date": "2025-08-25", "close": 9.05, "volume": 1431216.0}, {"date": "2025-08-26", "close": 9.0, "volume": 1307976.0}, {"date": "2025-08-27", "close": 9.12, "volume": 1038110.0}, {"date": "2025-08-28", "close": 9.14, "volume": 940513.0}, {"date": "2025-08-29", "close": 9.09, "volume": 746171.0}, {"date": "2025-09-02", "close": 8.97, "volume": 1150431.0}, {"date": "2025-09-03", "close": 9.16, "volume": 901103.0}, {"date": "2025-09-04", "close": 9.06, "volume": 838622.0}, {"date": "2025-09-05", "close": 8.95, "volume": 1083500.0}, {"date": "2025-09-08", "close": 8.8, "volume": 1782475.0}, {"date": "2025-09-09", "close": 8.64, "volume": 1602379.0}, {"date": "2025-09-10", "close": 8.48, "volume": 1347905.0}, {"date": "2025-09-11", "close": 8.69, "volume": 871257.0}, {"date": "2025-09-12", "close": 8.65, "volume": 1165881.0}, {"date": "2025-09-15", "close": 8.73, "volume": 1420075.0}, {"date": "2025-09-16", "close": 8.79, "volume": 1095183.0}, {"date": "2025-09-17", "close": 8.76, "volume": 1433627.0}, {"date": "2025-09-18", "close": 8.99, "volume": 1443753.0}, {"date": "2025-09-19", "close": 8.81, "volume": 1584171.0}, {"date": "2025-09-22", "close": 8.83, "volume": 791812.0}, {"date": "2025-09-23", "close": 8.84, "volume": 944839.0}, {"date": "2025-09-24", "close": 8.71, "volume": 1122196.0}, {"date": "2025-09-25", "close": 8.65, "volume": 983789.0}, {"date": "2025-09-26", "close": 8.67, "volume": 637152.0}, {"date": "2025-09-29", "close": 8.59, "volume": 1619310.0}, {"date": "2025-09-30", "close": 8.52, "volume": 901417.0}, {"date": "2025-10-01", "close": 8.43, "volume": 1225695.0}, {"date": "2025-10-02", "close": 8.48, "volume": 906613.0}, {"date": "2025-10-03", "close": 8.42, "volume": 910458.0}, {"date": "2025-10-06", "close": 8.41, "volume": 886179.0}, {"date": "2025-10-07", "close": 8.35, "volume": 1748798.0}, {"date": "2025-10-08", "close": 8.51, "volume": 733053.0}, {"date": "2025-10-09", "close": 8.43, "volume": 537254.0}, {"date": "2025-10-10", "close": 8.33, "volume": 789953.0}, {"date": "2025-10-13", "close": 8.37, "volume": 686207.0}, {"date": "2025-10-14", "close": 8.38, "volume": 788684.0}, {"date": "2025-10-15", "close": 8.39, "volume": 1136150.0}, {"date": "2025-10-16", "close": 8.25, "volume": 1069058.0}, {"date": "2025-10-17", "close": 8.27, "volume": 647260.0}, {"date": "2025-10-20", "close": 8.38, "volume": 575181.0}, {"date": "2025-10-21", "close": 8.46, "volume": 447596.0}, {"date": "2025-10-22", "close": 8.48, "volume": 701280.0}, {"date": "2025-10-23", "close": 8.51, "volume": 659162.0}, {"date": "2025-10-24", "close": 8.51, "volume": 359931.0}, {"date": "2025-10-27", "close": 8.56, "volume": 541254.0}, {"date": "2025-10-28", "close": 8.45, "volume": 336552.0}, {"date": "2025-10-29", "close": 8.3, "volume": 994701.0}, {"date": "2025-10-30", "close": 8.43, "volume": 589938.0}, {"date": "2025-10-31", "close": 8.47, "volume": 674092.0}, {"date": "2025-11-03", "close": 8.46, "volume": 805495.0}, {"date": "2025-11-04", "close": 8.33, "volume": 661238.0}, {"date": "2025-11-05", "close": 8.5, "volume": 616848.0}, {"date": "2025-11-06", "close": 8.48, "volume": 672564.0}, {"date": "2025-11-07", "close": 8.48, "volume": 794262.0}, {"date": "2025-11-10", "close": 8.52, "volume": 793804.0}, {"date": "2025-11-11", "close": 8.57, "volume": 846762.0}, {"date": "2025-11-12", "close": 8.68, "volume": 846330.0}, {"date": "2025-11-13", "close": 8.62, "volume": 523737.0}, {"date": "2025-11-14", "close": 8.44, "volume": 711118.0}, {"date": "2025-11-17", "close": 8.29, "volume": 935568.0}, {"date": "2025-11-18", "close": 8.28, "volume": 663194.0}, {"date": "2025-11-19", "close": 8.29, "volume": 638092.0}, {"date": "2025-11-20", "close": 8.26, "volume": 986616.0}, {"date": "2025-11-21", "close": 8.44, "volume": 822183.0}, {"date": "2025-11-24", "close": 8.47, "volume": 704377.0}, {"date": "2025-11-25", "close": 8.45, "volume": 698031.0}, {"date": "2025-11-26", "close": 8.43, "volume": 869696.0}, {"date": "2025-11-28", "close": 8.42, "volume": 576445.0}, {"date": "2025-12-01", "close": 8.47, "volume": 753583.0}, {"date": "2025-12-02", "close": 8.52, "volume": 949906.0}, {"date": "2025-12-03", "close": 8.82, "volume": 1007228.0}, {"date": "2025-12-04", "close": 8.87, "volume": 1064022.0}, {"date": "2025-12-05", "close": 8.87, "volume": 1075374.0}, {"date": "2025-12-08", "close": 8.82, "volume": 973669.0}, {"date": "2025-12-09", "close": 8.42, "volume": 1879351.0}, {"date": "2025-12-10", "close": 8.38, "volume": 2029260.0}, {"date": "2025-12-11", "close": 8.41, "volume": 1449399.0}, {"date": "2025-12-12", "close": 8.31, "volume": 942165.0}, {"date": "2025-12-15", "close": 8.32, "volume": 1029453.0}, {"date": "2025-12-16", "close": 8.51, "volume": 796327.0}, {"date": "2025-12-17", "close": 8.43, "volume": 659967.0}, {"date": "2025-12-18", "close": 8.45, "volume": 709923.0}, {"date": "2025-12-19", "close": 8.33, "volume": 1208166.0}, {"date": "2025-12-22", "close": 8.36, "volume": 858193.0}, {"date": "2025-12-23", "close": 8.21, "volume": 974669.0}, {"date": "2025-12-24", "close": 8.2, "volume": 356321.0}, {"date": "2025-12-26", "close": 8.1, "volume": 1598164.0}, {"date": "2025-12-29", "close": 8.15, "volume": 814888.0}, {"date": "2025-12-30", "close": 8.13, "volume": 760376.0}, {"date": "2025-12-31", "close": 8.06, "volume": 651287.0}, {"date": "2026-01-02", "close": 7.85, "volume": 1373859.0}, {"date": "2026-01-05", "close": 8.0, "volume": 661253.0}, {"date": "2026-01-06", "close": 8.08, "volume": 622259.0}, {"date": "2026-01-07", "close": 8.1, "volume": 610696.0}, {"date": "2026-01-08", "close": 8.11, "volume": 869494.0}, {"date": "2026-01-09", "close": 7.99, "volume": 805851.0}, {"date": "2026-01-12", "close": 7.92, "volume": 581361.0}, {"date": "2026-01-13", "close": 7.64, "volume": 751500.0}, {"date": "2026-01-14", "close": 7.65, "volume": 648265.0}, {"date": "2026-01-15", "close": 7.54, "volume": 1115525.0}, {"date": "2026-01-16", "close": 7.61, "volume": 1373711.0}, {"date": "2026-01-20", "close": 7.6, "volume": 886201.0}, {"date": "2026-01-21", "close": 7.72, "volume": 995127.0}, {"date": "2026-01-22", "close": 7.83, "volume": 708972.0}, {"date": "2026-01-23", "close": 7.61, "volume": 766805.0}, {"date": "2026-01-26", "close": 7.61, "volume": 916261.0}, {"date": "2026-01-27", "close": 7.5, "volume": 776791.0}, {"date": "2026-01-28", "close": 7.35, "volume": 767477.0}, {"date": "2026-01-29", "close": 7.3, "volume": 1208457.0}, {"date": "2026-01-30", "close": 7.16, "volume": 830246.0}, {"date": "2026-02-02", "close": 5.47, "volume": 5331444.0}, {"date": "2026-02-03", "close": 5.24, "volume": 2614799.0}, {"date": "2026-02-04", "close": 4.99, "volume": 3000693.0}, {"date": "2026-02-05", "close": 4.83, "volume": 2646400.0}, {"date": "2026-02-06", "close": 4.9, "volume": 2211619.0}, {"date": "2026-02-09", "close": 4.91, "volume": 1818020.0}, {"date": "2026-02-10", "close": 5.61, "volume": 7710051.0}, {"date": "2026-02-11", "close": 5.53, "volume": 3590186.0}, {"date": "2026-02-12", "close": 5.34, "volume": 3752221.0}, {"date": "2026-02-13", "close": 5.57, "volume": 3705074.0}, {"date": "2026-02-17", "close": 5.52, "volume": 2301170.0}, {"date": "2026-02-18", "close": 5.53, "volume": 2905328.0}, {"date": "2026-02-19", "close": 5.55, "volume": 1864462.0}, {"date": "2026-02-20", "close": 5.53, "volume": 3587776.0}, {"date": "2026-02-23", "close": 5.44, "volume": 3133771.0}, {"date": "2026-02-24", "close": 5.42, "volume": 2843788.0}, {"date": "2026-02-25", "close": 5.55, "volume": 3048773.0}, {"date": "2026-02-26", "close": 5.58, "volume": 1877690.0}, {"date": "2026-02-27", "close": 5.68, "volume": 3370336.0}, {"date": "2026-03-02", "close": 5.61, "volume": 2074659.0}, {"date": "2026-03-03", "close": 5.67, "volume": 5582548.0}, {"date": "2026-03-04", "close": 5.7, "volume": 2800183.0}, {"date": "2026-03-05", "close": 5.51, "volume": 5291271.0}, {"date": "2026-03-06", "close": 5.58, "volume": 2736970.0}, {"date": "2026-03-09", "close": 5.64, "volume": 3046823.0}, {"date": "2026-03-10", "close": 5.48, "volume": 4010775.0}, {"date": "2026-03-11", "close": 5.47, "volume": 4975278.0}, {"date": "2026-03-12", "close": 5.26, "volume": 5217909.0}, {"date": "2026-03-13", "close": 5.23, "volume": 4438548.0}, {"date": "2026-03-16", "close": 5.46, "volume": 8866603.0}, {"date": "2026-03-17", "close": 5.53, "volume": 9110108.0}, {"date": "2026-03-18", "close": 5.6, "volume": 7625431.0}, {"date": "2026-03-19", "close": 4.79, "volume": 10724980.0}, {"date": "2026-03-20", "close": 4.74, "volume": 7570522.0}, {"date": "2026-03-23", "close": 4.72, "volume": 7505613.0}, {"date": "2026-03-24", "close": 4.49, "volume": 7463070.0}, {"date": "2026-03-25", "close": 4.38, "volume": 3782615.0}, {"date": "2026-03-26", "close": 4.26, "volume": 4024540.0}, {"date": "2026-03-27", "close": 3.96, "volume": 3344277.0}, {"date": "2026-03-30", "close": 3.77, "volume": 3935019.0}, {"date": "2026-03-31", "close": 3.84, "volume": 3861819.0}, {"date": "2026-04-01", "close": 3.93, "volume": 2827945.0}, {"date": "2026-04-02", "close": 3.76, "volume": 2145101.0}, {"date": "2026-04-06", "close": 3.91, "volume": 2129810.0}, {"date": "2026-04-07", "close": 3.69, "volume": 2169919.0}, {"date": "2026-04-08", "close": 3.65, "volume": 7074372.0}, {"date": "2026-04-09", "close": 3.44, "volume": 2773807.0}, {"date": "2026-04-10", "close": 3.34, "volume": 2285248.0}, {"date": "2026-04-13", "close": 3.41, "volume": 1843672.0}, {"date": "2026-04-14", "close": 3.5, "volume": 1834374.0}, {"date": "2026-04-15", "close": 3.62, "volume": 1540771.0}, {"date": "2026-04-16", "close": 3.62, "volume": 930051.0}, {"date": "2026-04-17", "close": 3.71, "volume": 1482975.0}, {"date": "2026-04-20", "close": 3.87, "volume": 1691879.0}, {"date": "2026-04-21", "close": 3.95, "volume": 1891059.0}, {"date": "2026-04-22", "close": 4.02, "volume": 1120415.0}, {"date": "2026-04-23", "close": 3.77, "volume": 1733511.0}, {"date": "2026-04-24", "close": 3.86, "volume": 1582952.0}, {"date": "2026-04-27", "close": 3.86, "volume": 1672284.0}, {"date": "2026-04-28", "close": 3.93, "volume": 3997883.0}, {"date": "2026-04-29", "close": 3.79, "volume": 1180815.0}, {"date": "2026-04-30", "close": 3.86, "volume": 919361.0}, {"date": "2026-05-01", "close": 4.11, "volume": 2011049.0}, {"date": "2026-05-04", "close": 4.12, "volume": 1234423.0}, {"date": "2026-05-05", "close": 4.08, "volume": 1040071.0}, {"date": "2026-05-06", "close": 4.04, "volume": 830890.0}, {"date": "2026-05-07", "close": 4.12, "volume": 1130629.0}, {"date": "2026-05-08", "close": 4.02, "volume": 1088888.0}, {"date": "2026-05-11", "close": 3.78, "volume": 1038702.0}, {"date": "2026-05-12", "close": 3.66, "volume": 650562.0}, {"date": "2026-05-13", "close": 3.56, "volume": 1068072.0}, {"date": "2026-05-14", "close": 3.55, "volume": 999111.0}, {"date": "2026-05-15", "close": 3.46, "volume": 1041385.0}, {"date": "2026-05-18", "close": 3.6, "volume": 910841.0}, {"date": "2026-05-19", "close": 3.6, "volume": 936543.0}, {"date": "2026-05-20", "close": 3.59, "volume": 780549.0}, {"date": "2026-05-21", "close": 3.59, "volume": 1122914.0}, {"date": "2026-05-22", "close": 3.68, "volume": 874421.0}, {"date": "2026-05-26", "close": 3.8, "volume": 1090476.0}, {"date": "2026-05-27", "close": 3.94, "volume": 852686.0}, {"date": "2026-05-28", "close": 4.02, "volume": 1462495.0}, {"date": "2026-05-29", "close": 4.18, "volume": 3060382.0}, {"date": "2026-06-01", "close": 4.59, "volume": 1744378.0}, {"date": "2026-06-02", "close": 4.21, "volume": 2379341.0}, {"date": "2026-06-03", "close": 3.83, "volume": 3267404.0}, {"date": "2026-06-04", "close": 3.96, "volume": 1631764.0}, {"date": "2026-06-05", "close": 3.89, "volume": 1443698.0}, {"date": "2026-06-08", "close": 3.9, "volume": 864816.0}, {"date": "2026-06-09", "close": 3.81, "volume": 1025005.0}, {"date": "2026-06-10", "close": 3.8, "volume": 957865.0}, {"date": "2026-06-11", "close": 3.78, "volume": 1267329.0}, {"date": "2026-06-12", "close": 4.06, "volume": 1378664.0}, {"date": "2026-06-15", "close": 4.05, "volume": 1393432.0}, {"date": "2026-06-16", "close": 4.07, "volume": 1527431.0}, {"date": "2026-06-17", "close": 3.97, "volume": 1989433.0}, {"date": "2026-06-18", "close": 3.8, "volume": 2413030.0}, {"date": "2026-06-22", "close": 3.94, "volume": 1839569.0}, {"date": "2026-06-23", "close": 3.93, "volume": 1552305.0}, {"date": "2026-06-24", "close": 4.16, "volume": 1450968.0}, {"date": "2026-06-25", "close": 4.15, "volume": 827955.0}, {"date": "2026-06-26", "close": 4.44, "volume": 3471371.0}, {"date": "2026-06-29", "close": 4.67, "volume": 2272081.0}, {"date": "2026-06-30", "close": 4.67, "volume": 986794.0}, {"date": "2026-07-01", "close": 4.88, "volume": 1234141.0}, {"date": "2026-07-02", "close": 4.95, "volume": 1266924.0}, {"date": "2026-07-06", "close": 4.99, "volume": 1387016.0}, {"date": "2026-07-07", "close": 5.13, "volume": 1100164.0}, {"date": "2026-07-08", "close": 4.93, "volume": 1168553.0}, {"date": "2026-07-09", "close": 5.06, "volume": 1341639.0}, {"date": "2026-07-10", "close": 5.09, "volume": 857046.0}, {"date": "2026-07-13", "close": 5.21, "volume": 1126476.0}, {"date": "2026-07-14", "close": 5.43, "volume": 1637889.0}, {"date": "2026-07-15", "close": 5.46, "volume": 1143055.0}, {"date": "2026-07-16", "close": 5.45, "volume": 1232969.0}, {"date": "2026-07-17", "close": 5.34, "volume": 1054313.0}, {"date": "2026-07-20", "close": 5.45, "volume": 935824.0}, {"date": "2026-07-21", "close": 5.19, "volume": 884048.0}, {"date": "2026-07-22", "close": 4.96, "volume": 971390.0}, {"date": "2026-07-23", "close": 4.92, "volume": 819629.0}, {"date": "2026-07-24", "close": 5.0, "volume": 1387259.0}], "refreshing": true}