{"ticker": "ZETA", "overview": {"cik": "1851003", "ticker": "ZETA", "name": "Zeta Global Holdings Corp.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430603", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430600", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-16", "title": "Prospectus", "accession": "0001193125-26-424229", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001628280-26-066158", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001628280-26-066154", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001628280-26-063597", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001193125-26-389369", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352542", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000509", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333902", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332770", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001442", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318057", "price_sensitive": true}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001628280-26-047905", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001628280-26-047902", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294919", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001628280-26-046931", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001628280-26-046929", "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": "ZETA", "has_prices": true, "as_of": "2026-08-07", "last": 26.64, "prev_close": 25.56, "change": 1.0800000000000018, "change_pct": 0.04225352112676064, "session_volume": 9232229.0, "vwap_5": 25.766793522696346, "vwap_20": 23.3816295365793, "vwap_60": 21.446248397974408, "vwap_250": 19.401777463224377, "high_52w": 27.07, "low_52w": 14.55, "avg_volume_20": 9549988.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003869", "src": "13DG", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in ZETA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003869-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001193125-26-430605", "src": "INSIDERS", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "David Steinberg", "who_key": "Steinberg David", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4406572.720000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ZETA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861905/000119312526430605/0001193125-26-430605-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "0001193125-26-430606", "src": "INSIDERS", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "Satish Ravella", "who_key": "Ravella Satish", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67207.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ZETA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865076/000119312526430606/0001193125-26-430606-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "0001193125-26-430600", "src": "INSIDERS", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "Steven H. Gerber", "who_key": "Gerber Steven H.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2530860.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on ZETA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861751/000119312526430600/0001193125-26-430600-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "0001193125-26-430603", "src": "INSIDERS", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "Christopher E. Greiner", "who_key": "Greiner Christopher E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2225191.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ZETA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851003/000119312526430603/0001193125-26-430603-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "0001851003-26-000034", "src": "INSIDERS", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "Satish Ravella", "who_key": "Ravella Satish", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 202092.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ZETA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865076/000185100326000034/0001851003-26-000034-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001193125-26-352542", "src": "INSIDERS", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "David Steinberg", "who_key": "Steinberg David", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ZETA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149819/000119312526352542/0001193125-26-352542-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001851003-26-000035", "src": "INSIDERS", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "William Landman", "who_key": "LANDMAN WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 632468.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ZETA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851003/000185100326000035/0001851003-26-000035-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0002100119-26-001442", "src": "13DG", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL 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-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.27% passive stake in ZETA", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001442-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001172661-26-002314", "src": "13DG", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "Contour Asset Management LLC", "who_key": "Contour Asset 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-Prepackaged Software", "country": "United States", "headline": "Contour Asset Management LLC moves to a 2.3% passive stake in ZETA", "source_url": "https://www.sec.gov/Archives/edgar/data/1510669/0001172661-26-002314-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100121-26-000849", "src": "13DG", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "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-Prepackaged Software", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZETA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000849-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002608", "src": "13DG", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "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-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZETA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002608-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003869", "src": "13DG", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in ZETA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003869-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0002100119-26-001442", "src": "13DG", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL 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-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.27% passive stake in ZETA", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001442-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001172661-26-002314", "src": "13DG", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "who": "Contour Asset Management LLC", "who_key": "Contour Asset 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-Prepackaged Software", "country": "United States", "headline": "Contour Asset Management LLC moves to a 2.3% passive stake in ZETA", "source_url": "https://www.sec.gov/Archives/edgar/data/1510669/0001172661-26-002314-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100121-26-000849", "src": "13DG", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "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-Prepackaged Software", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZETA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000849-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002608", "src": "13DG", "ticker": "ZETA", "cik": "1851003", "company": "Zeta Global Holdings Corp.", "company_raw": "Zeta Global Holdings Corp.", "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-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZETA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002608-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Zeta Global Holdings Corp. Class A Common Stock", "new_value": "Zeta Global Holdings Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001851003", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001851003", "applied": 1, "detected_at": "2026-10-28T17:08:16.125383"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430603", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430600", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-16", "title": "Prospectus", "accession": "0001193125-26-424229", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001628280-26-066158", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001628280-26-066154", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001628280-26-063597", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001193125-26-389369", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352542", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000509", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333902", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332770", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001442", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318057", "price_sensitive": true}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001628280-26-047905", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001628280-26-047902", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294919", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001851003-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001628280-26-046931", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001628280-26-046929", "price_sensitive": false}], "performance": {"ticker": "ZETA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-10", "close": 8.89, "volume": 10571220.0}, {"date": "2021-06-11", "close": 8.27, "volume": 2034385.0}, {"date": "2021-06-14", "close": 8.63, "volume": 1231760.0}, {"date": "2021-06-15", "close": 8.92, "volume": 937680.0}, {"date": "2021-06-16", "close": 8.38, "volume": 2879647.0}, {"date": "2021-06-17", "close": 8.26, "volume": 706037.0}, {"date": "2021-06-18", "close": 8.25, "volume": 514559.0}, {"date": "2021-06-21", "close": 8.36, "volume": 370463.0}, {"date": "2021-06-22", "close": 8.57, "volume": 680702.0}, {"date": "2021-06-23", "close": 8.74, "volume": 418679.0}, {"date": "2021-06-24", "close": 8.55, "volume": 341072.0}, {"date": "2021-06-25", "close": 8.42, "volume": 341098.0}, {"date": "2021-06-28", "close": 8.07, "volume": 445138.0}, {"date": "2021-06-29", "close": 8.17, "volume": 274676.0}, {"date": "2021-06-30", "close": 8.4, "volume": 507372.0}, {"date": "2021-07-01", "close": 7.99, "volume": 485917.0}, {"date": "2021-07-02", "close": 8.09, "volume": 402189.0}, {"date": "2021-07-06", "close": 7.84, "volume": 586559.0}, {"date": "2021-07-07", "close": 7.39, "volume": 775498.0}, {"date": "2021-07-08", "close": 7.16, "volume": 543621.0}, {"date": "2021-07-09", "close": 7.25, "volume": 406708.0}, {"date": "2021-07-12", "close": 6.79, "volume": 835846.0}, {"date": "2021-07-13", "close": 6.46, "volume": 643795.0}, {"date": "2021-07-14", "close": 6.08, "volume": 835809.0}, {"date": "2021-07-15", "close": 6.29, "volume": 441767.0}, {"date": "2021-07-16", "close": 6.08, "volume": 296480.0}, {"date": "2021-07-19", "close": 6.04, "volume": 453313.0}, {"date": "2021-07-20", "close": 6.01, "volume": 239882.0}, {"date": "2021-07-21", "close": 6.05, "volume": 447643.0}, {"date": "2021-07-22", "close": 6.42, "volume": 448421.0}, {"date": "2021-07-23", "close": 6.21, "volume": 380024.0}, {"date": "2021-07-26", "close": 6.18, "volume": 213700.0}, {"date": "2021-07-27", "close": 6.07, "volume": 192330.0}, {"date": "2021-07-28", "close": 5.98, "volume": 428303.0}, {"date": "2021-07-29", "close": 6.02, "volume": 218594.0}, {"date": "2021-07-30", "close": 6.03, "volume": 250910.0}, {"date": "2021-08-02", "close": 6.23, "volume": 467112.0}, {"date": "2021-08-03", "close": 5.91, "volume": 444497.0}, {"date": "2021-08-04", "close": 5.95, "volume": 140591.0}, {"date": "2021-08-05", "close": 6.04, "volume": 354849.0}, {"date": "2021-08-06", "close": 6.09, "volume": 284752.0}, {"date": "2021-08-09", "close": 6.1, "volume": 432118.0}, {"date": "2021-08-10", "close": 5.89, "volume": 476424.0}, {"date": "2021-08-11", "close": 5.46, "volume": 1211849.0}, {"date": "2021-08-12", "close": 5.95, "volume": 773506.0}, {"date": "2021-08-13", "close": 5.81, "volume": 609071.0}, {"date": "2021-08-16", "close": 5.48, "volume": 445976.0}, {"date": "2021-08-17", "close": 5.75, "volume": 389092.0}, {"date": "2021-08-18", "close": 6.0, "volume": 484045.0}, {"date": "2021-08-19", "close": 5.67, "volume": 348831.0}, {"date": "2021-08-20", "close": 5.87, "volume": 295150.0}, {"date": "2021-08-23", "close": 6.25, "volume": 535117.0}, {"date": "2021-08-24", "close": 6.41, "volume": 324950.0}, {"date": "2021-08-25", "close": 6.51, "volume": 328022.0}, {"date": "2021-08-26", "close": 6.73, "volume": 366894.0}, {"date": "2021-08-27", "close": 7.11, "volume": 578046.0}, {"date": "2021-08-30", "close": 6.38, "volume": 705476.0}, {"date": "2021-08-31", "close": 6.77, "volume": 561328.0}, {"date": "2021-09-01", "close": 6.89, "volume": 390646.0}, {"date": "2021-09-02", "close": 7.14, "volume": 324419.0}, {"date": "2021-09-03", "close": 7.38, "volume": 408398.0}, {"date": "2021-09-07", "close": 7.01, "volume": 554909.0}, {"date": "2021-09-08", "close": 6.97, "volume": 337070.0}, {"date": "2021-09-09", "close": 6.77, "volume": 298396.0}, {"date": "2021-09-10", "close": 6.92, "volume": 162904.0}, {"date": "2021-09-13", "close": 6.79, "volume": 238305.0}, {"date": "2021-09-14", "close": 6.67, "volume": 160348.0}, {"date": "2021-09-15", "close": 6.69, "volume": 222823.0}, {"date": "2021-09-16", "close": 6.87, "volume": 128198.0}, {"date": "2021-09-17", "close": 6.31, "volume": 866323.0}, {"date": "2021-09-20", "close": 6.11, "volume": 388042.0}, {"date": "2021-09-21", "close": 5.98, "volume": 210370.0}, {"date": "2021-09-22", "close": 5.93, "volume": 301136.0}, {"date": "2021-09-23", "close": 6.22, "volume": 215350.0}, {"date": "2021-09-24", "close": 6.0, "volume": 187074.0}, {"date": "2021-09-27", "close": 5.8, "volume": 492068.0}, {"date": "2021-09-28", "close": 5.63, "volume": 496938.0}, {"date": "2021-09-29", "close": 5.43, "volume": 360566.0}, {"date": "2021-09-30", "close": 5.86, "volume": 530472.0}, {"date": "2021-10-01", "close": 6.17, "volume": 447304.0}, {"date": "2021-10-04", "close": 6.3, "volume": 544909.0}, {"date": "2021-10-05", "close": 8.22, "volume": 7445154.0}, {"date": "2021-10-06", "close": 8.01, "volume": 2124918.0}, {"date": "2021-10-07", "close": 7.99, "volume": 1155068.0}, {"date": "2021-10-08", "close": 8.58, "volume": 1223424.0}, {"date": "2021-10-11", "close": 7.86, "volume": 413036.0}, {"date": "2021-10-12", "close": 7.97, "volume": 304505.0}, {"date": "2021-10-13", "close": 8.0, "volume": 248271.0}, {"date": "2021-10-14", "close": 7.96, "volume": 155090.0}, {"date": "2021-10-15", "close": 7.94, "volume": 362035.0}, {"date": "2021-10-18", "close": 8.15, "volume": 219946.0}, {"date": "2021-10-19", "close": 8.26, "volume": 615529.0}, {"date": "2021-10-20", "close": 7.99, "volume": 312762.0}, {"date": "2021-10-21", "close": 8.35, "volume": 376598.0}, {"date": "2021-10-22", "close": 8.18, "volume": 191843.0}, {"date": "2021-10-25", "close": 8.85, "volume": 388059.0}, {"date": "2021-10-26", "close": 8.63, "volume": 332841.0}, {"date": "2021-10-27", "close": 8.27, "volume": 199647.0}, {"date": "2021-10-28", "close": 8.0, "volume": 487212.0}, {"date": "2021-10-29", "close": 8.26, "volume": 194721.0}, {"date": "2021-11-01", "close": 8.48, "volume": 187489.0}, {"date": "2021-11-02", "close": 8.89, "volume": 238627.0}, {"date": "2021-11-03", "close": 9.0, "volume": 778351.0}, {"date": "2021-11-04", "close": 8.96, "volume": 344410.0}, {"date": "2021-11-05", "close": 9.2, "volume": 284936.0}, {"date": "2021-11-08", "close": 10.26, "volume": 948535.0}, {"date": "2021-11-09", "close": 9.9, "volume": 882789.0}, {"date": "2021-11-10", "close": 9.9, "volume": 2037863.0}, {"date": "2021-11-11", "close": 9.88, "volume": 372405.0}, {"date": "2021-11-12", "close": 9.48, "volume": 821492.0}, {"date": "2021-11-15", "close": 9.28, "volume": 321425.0}, {"date": "2021-11-16", "close": 9.14, "volume": 327697.0}, {"date": "2021-11-17", "close": 8.99, "volume": 626098.0}, {"date": "2021-11-18", "close": 8.64, "volume": 490035.0}, {"date": "2021-11-19", "close": 8.44, "volume": 275028.0}, {"date": "2021-11-22", "close": 8.29, "volume": 371789.0}, {"date": "2021-11-23", "close": 8.28, "volume": 240743.0}, {"date": "2021-11-24", "close": 8.55, "volume": 160264.0}, {"date": "2021-11-26", "close": 8.35, "volume": 126733.0}, {"date": "2021-11-29", "close": 8.29, "volume": 280821.0}, {"date": "2021-11-30", "close": 8.33, "volume": 240896.0}, {"date": "2021-12-01", "close": 7.9, "volume": 478789.0}, {"date": "2021-12-02", "close": 8.18, "volume": 317273.0}, {"date": "2021-12-03", "close": 7.6, "volume": 546396.0}, {"date": "2021-12-06", "close": 7.91, "volume": 269385.0}, {"date": "2021-12-07", "close": 8.79, "volume": 332291.0}, {"date": "2021-12-08", "close": 8.88, "volume": 183652.0}, {"date": "2021-12-09", "close": 8.46, "volume": 212797.0}, {"date": "2021-12-10", "close": 8.45, "volume": 166428.0}, {"date": "2021-12-13", "close": 8.5, "volume": 224743.0}, {"date": "2021-12-14", "close": 8.52, "volume": 343969.0}, {"date": "2021-12-15", "close": 8.15, "volume": 280695.0}, {"date": "2021-12-16", "close": 7.78, "volume": 277931.0}, {"date": "2021-12-17", "close": 8.15, "volume": 399147.0}, {"date": "2021-12-20", "close": 7.88, "volume": 163069.0}, {"date": "2021-12-21", "close": 8.36, "volume": 327017.0}, {"date": "2021-12-22", "close": 8.27, "volume": 170058.0}, {"date": "2021-12-23", "close": 8.4, "volume": 297255.0}, {"date": "2021-12-27", "close": 8.46, "volume": 353939.0}, {"date": "2021-12-28", "close": 8.02, "volume": 148227.0}, {"date": "2021-12-29", "close": 8.03, "volume": 166419.0}, {"date": "2021-12-30", "close": 8.22, "volume": 146650.0}, {"date": "2021-12-31", "close": 8.42, "volume": 228821.0}, {"date": "2022-01-03", "close": 8.66, "volume": 132483.0}, {"date": "2022-01-04", "close": 8.56, "volume": 233992.0}, {"date": "2022-01-05", "close": 8.03, "volume": 364745.0}, {"date": "2022-01-06", "close": 8.03, "volume": 241580.0}, {"date": "2022-01-07", "close": 8.02, "volume": 118440.0}, {"date": "2022-01-10", "close": 8.16, "volume": 192728.0}, {"date": "2022-01-11", "close": 8.71, "volume": 283675.0}, {"date": "2022-01-12", "close": 8.51, "volume": 225055.0}, {"date": "2022-01-13", "close": 8.66, "volume": 346846.0}, {"date": "2022-01-14", "close": 8.61, "volume": 201589.0}, {"date": "2022-01-18", "close": 8.07, "volume": 291331.0}, {"date": "2022-01-19", "close": 8.19, "volume": 301231.0}, {"date": "2022-01-20", "close": 8.43, "volume": 251575.0}, {"date": "2022-01-21", "close": 8.05, "volume": 295468.0}, {"date": "2022-01-24", "close": 8.01, "volume": 806670.0}, {"date": "2022-01-25", "close": 7.84, "volume": 199827.0}, {"date": "2022-01-26", "close": 7.78, "volume": 334323.0}, {"date": "2022-01-27", "close": 7.73, "volume": 176131.0}, {"date": "2022-01-28", "close": 8.36, "volume": 327388.0}, {"date": "2022-01-31", "close": 9.26, "volume": 892239.0}, {"date": "2022-02-01", "close": 9.65, "volume": 545413.0}, {"date": "2022-02-02", "close": 9.96, "volume": 397494.0}, {"date": "2022-02-03", "close": 9.47, "volume": 274133.0}, {"date": "2022-02-04", "close": 9.88, "volume": 229999.0}, {"date": "2022-02-07", "close": 10.39, "volume": 1296774.0}, {"date": "2022-02-08", "close": 10.43, "volume": 379879.0}, {"date": "2022-02-09", "close": 11.3, "volume": 729966.0}, {"date": "2022-02-10", "close": 11.87, "volume": 812764.0}, {"date": "2022-02-11", "close": 11.29, "volume": 738577.0}, {"date": "2022-02-14", "close": 11.43, "volume": 363785.0}, {"date": "2022-02-15", "close": 11.89, "volume": 437051.0}, {"date": "2022-02-16", "close": 11.77, "volume": 333918.0}, {"date": "2022-02-17", "close": 11.6, "volume": 343391.0}, {"date": "2022-02-18", "close": 11.09, "volume": 578919.0}, {"date": "2022-02-22", "close": 11.31, "volume": 800898.0}, {"date": "2022-02-23", "close": 10.13, "volume": 866121.0}, {"date": "2022-02-24", "close": 11.95, "volume": 2182099.0}, {"date": "2022-02-25", "close": 12.42, "volume": 999327.0}, {"date": "2022-02-28", "close": 13.01, "volume": 742469.0}, {"date": "2022-03-01", "close": 10.42, "volume": 3259461.0}, {"date": "2022-03-02", "close": 11.04, "volume": 1356063.0}, {"date": "2022-03-03", "close": 11.56, "volume": 860205.0}, {"date": "2022-03-04", "close": 11.03, "volume": 703170.0}, {"date": "2022-03-07", "close": 10.84, "volume": 1488035.0}, {"date": "2022-03-08", "close": 10.52, "volume": 1324510.0}, {"date": "2022-03-09", "close": 10.72, "volume": 993727.0}, {"date": "2022-03-10", "close": 11.45, "volume": 1313149.0}, {"date": "2022-03-11", "close": 10.83, "volume": 955281.0}, {"date": "2022-03-14", "close": 10.5, "volume": 1341880.0}, {"date": "2022-03-15", "close": 10.04, "volume": 1162285.0}, {"date": "2022-03-16", "close": 10.89, "volume": 2710245.0}, {"date": "2022-03-17", "close": 11.35, "volume": 2272880.0}, {"date": "2022-03-18", "close": 10.35, "volume": 2653549.0}, {"date": "2022-03-21", "close": 10.1, "volume": 2124145.0}, {"date": "2022-03-22", "close": 10.45, "volume": 2048952.0}, {"date": "2022-03-23", "close": 10.71, "volume": 619219.0}, {"date": "2022-03-24", "close": 10.98, "volume": 630944.0}, {"date": "2022-03-25", "close": 10.92, "volume": 399636.0}, {"date": "2022-03-28", "close": 11.32, "volume": 522322.0}, {"date": "2022-03-29", "close": 12.19, "volume": 721081.0}, {"date": "2022-03-30", "close": 11.95, "volume": 990550.0}, {"date": "2022-03-31", "close": 12.75, "volume": 986080.0}, {"date": "2022-04-01", "close": 12.35, "volume": 1406451.0}, {"date": "2022-04-04", "close": 13.03, "volume": 765930.0}, {"date": "2022-04-05", "close": 12.4, "volume": 398285.0}, {"date": "2022-04-06", "close": 12.1, "volume": 1636993.0}, {"date": "2022-04-07", "close": 13.31, "volume": 1763537.0}, {"date": "2022-04-08", "close": 13.31, "volume": 829801.0}, {"date": "2022-04-11", "close": 12.6, "volume": 1000841.0}, {"date": "2022-04-12", "close": 12.86, "volume": 901705.0}, {"date": "2022-04-13", "close": 13.07, "volume": 1114912.0}, {"date": "2022-04-14", "close": 12.8, "volume": 607928.0}, {"date": "2022-04-18", "close": 11.53, "volume": 1650710.0}, {"date": "2022-04-19", "close": 12.34, "volume": 803382.0}, {"date": "2022-04-20", "close": 11.47, "volume": 979441.0}, {"date": "2022-04-21", "close": 10.83, "volume": 820982.0}, {"date": "2022-04-22", "close": 10.55, "volume": 600259.0}, {"date": "2022-04-25", "close": 11.42, "volume": 452215.0}, {"date": "2022-04-26", "close": 10.96, "volume": 672579.0}, {"date": "2022-04-27", "close": 11.02, "volume": 462990.0}, {"date": "2022-04-28", "close": 11.42, "volume": 469114.0}, {"date": "2022-04-29", "close": 10.83, "volume": 432078.0}, {"date": "2022-05-02", "close": 11.0, "volume": 999769.0}, {"date": "2022-05-03", "close": 10.5, "volume": 1005405.0}, {"date": "2022-05-04", "close": 10.4, "volume": 1166879.0}, {"date": "2022-05-05", "close": 8.64, "volume": 4261167.0}, {"date": "2022-05-06", "close": 8.64, "volume": 1732094.0}, {"date": "2022-05-09", "close": 7.38, "volume": 1248189.0}, {"date": "2022-05-10", "close": 8.15, "volume": 1707709.0}, {"date": "2022-05-11", "close": 7.33, "volume": 1539755.0}, {"date": "2022-05-12", "close": 7.36, "volume": 2020508.0}, {"date": "2022-05-13", "close": 8.19, "volume": 1367355.0}, {"date": "2022-05-16", "close": 7.97, "volume": 670052.0}, {"date": "2022-05-17", "close": 7.8, "volume": 1277669.0}, {"date": "2022-05-18", "close": 7.71, "volume": 1271066.0}, {"date": "2022-05-19", "close": 7.89, "volume": 765222.0}, {"date": "2022-05-20", "close": 7.75, "volume": 584506.0}, {"date": "2022-05-23", "close": 8.01, "volume": 769593.0}, {"date": "2022-05-24", "close": 7.26, "volume": 896231.0}, {"date": "2022-05-25", "close": 7.47, "volume": 672488.0}, {"date": "2022-05-26", "close": 7.85, "volume": 562605.0}, {"date": "2022-05-27", "close": 8.26, "volume": 740295.0}, {"date": "2022-05-31", "close": 7.95, "volume": 1056407.0}, {"date": "2022-06-01", "close": 7.84, "volume": 1292814.0}, {"date": "2022-06-02", "close": 8.83, "volume": 1299520.0}, {"date": "2022-06-03", "close": 8.67, "volume": 501646.0}, {"date": "2022-06-06", "close": 8.21, "volume": 1182624.0}, {"date": "2022-06-07", "close": 8.32, "volume": 1482524.0}, {"date": "2022-06-08", "close": 8.39, "volume": 872790.0}, {"date": "2022-06-09", "close": 6.82, "volume": 3129838.0}, {"date": "2022-06-10", "close": 6.4, "volume": 3623229.0}, {"date": "2022-06-13", "close": 5.64, "volume": 2700296.0}, {"date": "2022-06-14", "close": 5.69, "volume": 2166254.0}, {"date": "2022-06-15", "close": 5.7, "volume": 2445543.0}, {"date": "2022-06-16", "close": 5.2, "volume": 1291929.0}, {"date": "2022-06-17", "close": 5.26, "volume": 1810994.0}, {"date": "2022-06-21", "close": 5.02, "volume": 1507977.0}, {"date": "2022-06-22", "close": 4.84, "volume": 1277237.0}, {"date": "2022-06-23", "close": 5.05, "volume": 3942032.0}, {"date": "2022-06-24", "close": 5.56, "volume": 6631148.0}, {"date": "2022-06-27", "close": 5.06, "volume": 1171206.0}, {"date": "2022-06-28", "close": 4.77, "volume": 1044774.0}, {"date": "2022-06-29", "close": 4.49, "volume": 1375255.0}, {"date": "2022-06-30", "close": 4.52, "volume": 1600121.0}, {"date": "2022-07-01", "close": 4.27, "volume": 1254713.0}, {"date": "2022-07-05", "close": 4.58, "volume": 1102430.0}, {"date": "2022-07-06", "close": 4.54, "volume": 785659.0}, {"date": "2022-07-07", "close": 4.71, "volume": 799833.0}, {"date": "2022-07-08", "close": 4.91, "volume": 1029380.0}, {"date": "2022-07-11", "close": 4.7, "volume": 596442.0}, {"date": "2022-07-12", "close": 4.44, "volume": 1616302.0}, {"date": "2022-07-13", "close": 4.63, "volume": 1155506.0}, {"date": "2022-07-14", "close": 4.4, "volume": 1353638.0}, {"date": "2022-07-15", "close": 4.5, "volume": 937790.0}, {"date": "2022-07-18", "close": 4.72, "volume": 1293613.0}, {"date": "2022-07-19", "close": 4.87, "volume": 703499.0}, {"date": "2022-07-20", "close": 5.45, "volume": 994307.0}, {"date": "2022-07-21", "close": 5.54, "volume": 744044.0}, {"date": "2022-07-22", "close": 5.26, "volume": 686174.0}, {"date": "2022-07-25", "close": 5.31, "volume": 571192.0}, {"date": "2022-07-26", "close": 4.82, "volume": 569014.0}, {"date": "2022-07-27", "close": 5.29, "volume": 624207.0}, {"date": "2022-07-28", "close": 5.17, "volume": 482203.0}, {"date": "2022-07-29", "close": 5.35, "volume": 1024705.0}, {"date": "2022-08-01", "close": 5.5, "volume": 967975.0}, {"date": "2022-08-02", "close": 5.51, "volume": 1071750.0}, {"date": "2022-08-03", "close": 6.22, "volume": 1286658.0}, {"date": "2022-08-04", "close": 6.7, "volume": 3509887.0}, {"date": "2022-08-05", "close": 6.89, "volume": 1404291.0}, {"date": "2022-08-08", "close": 7.01, "volume": 1561990.0}, {"date": "2022-08-09", "close": 6.63, "volume": 2102558.0}, {"date": "2022-08-10", "close": 7.09, "volume": 2133326.0}, {"date": "2022-08-11", "close": 7.16, "volume": 915184.0}, {"date": "2022-08-12", "close": 7.58, "volume": 1296721.0}, {"date": "2022-08-15", "close": 7.14, "volume": 936179.0}, {"date": "2022-08-16", "close": 7.35, "volume": 948372.0}, {"date": "2022-08-17", "close": 7.12, "volume": 938019.0}, {"date": "2022-08-18", "close": 6.97, "volume": 1064169.0}, {"date": "2022-08-19", "close": 6.46, "volume": 1014485.0}, {"date": "2022-08-22", "close": 6.3, "volume": 676880.0}, {"date": "2022-08-23", "close": 6.35, "volume": 833663.0}, {"date": "2022-08-24", "close": 6.45, "volume": 1006124.0}, {"date": "2022-08-25", "close": 6.8, "volume": 2190375.0}, {"date": "2022-08-26", "close": 6.48, "volume": 1836001.0}, {"date": "2022-08-29", "close": 6.91, "volume": 1535711.0}, {"date": "2022-08-30", "close": 6.98, "volume": 1712034.0}, {"date": "2022-08-31", "close": 7.0, "volume": 3832758.0}, {"date": "2022-09-01", "close": 6.29, "volume": 2159413.0}, {"date": "2022-09-02", "close": 6.39, "volume": 1250581.0}, {"date": "2022-09-06", "close": 7.0, "volume": 2079725.0}, {"date": "2022-09-07", "close": 7.01, "volume": 1293754.0}, {"date": "2022-09-08", "close": 7.44, "volume": 1260468.0}, {"date": "2022-09-09", "close": 7.66, "volume": 1656015.0}, {"date": "2022-09-12", "close": 7.9, "volume": 1377836.0}, {"date": "2022-09-13", "close": 7.71, "volume": 1543609.0}, {"date": "2022-09-14", "close": 7.79, "volume": 1134668.0}, {"date": "2022-09-15", "close": 7.02, "volume": 1968370.0}, {"date": "2022-09-16", "close": 6.73, "volume": 16505530.0}, {"date": "2022-09-19", "close": 6.58, "volume": 1002269.0}, {"date": "2022-09-20", "close": 6.38, "volume": 793707.0}, {"date": "2022-09-21", "close": 6.48, "volume": 1309407.0}, {"date": "2022-09-22", "close": 6.16, "volume": 1479732.0}, {"date": "2022-09-23", "close": 6.08, "volume": 1424518.0}, {"date": "2022-09-26", "close": 6.16, "volume": 1276642.0}, {"date": "2022-09-27", "close": 6.4, "volume": 847701.0}, {"date": "2022-09-28", "close": 6.81, "volume": 1114678.0}, {"date": "2022-09-29", "close": 6.53, "volume": 904994.0}, {"date": "2022-09-30", "close": 6.61, "volume": 1100768.0}, {"date": "2022-10-03", "close": 6.68, "volume": 1245111.0}, {"date": "2022-10-04", "close": 7.32, "volume": 1392671.0}, {"date": "2022-10-05", "close": 7.41, "volume": 559914.0}, {"date": "2022-10-06", "close": 7.35, "volume": 599140.0}, {"date": "2022-10-07", "close": 7.04, "volume": 1096109.0}, {"date": "2022-10-10", "close": 6.89, "volume": 867859.0}, {"date": "2022-10-11", "close": 6.77, "volume": 1260565.0}, {"date": "2022-10-12", "close": 6.98, "volume": 692970.0}, {"date": "2022-10-13", "close": 7.19, "volume": 1107776.0}, {"date": "2022-10-14", "close": 6.72, "volume": 647660.0}, {"date": "2022-10-17", "close": 7.21, "volume": 1190053.0}, {"date": "2022-10-18", "close": 7.06, "volume": 1571651.0}, {"date": "2022-10-19", "close": 7.36, "volume": 894516.0}, {"date": "2022-10-20", "close": 7.47, "volume": 847641.0}, {"date": "2022-10-21", "close": 7.64, "volume": 792478.0}, {"date": "2022-10-24", "close": 7.64, "volume": 1629851.0}, {"date": "2022-10-25", "close": 7.99, "volume": 1997575.0}, {"date": "2022-10-26", "close": 7.79, "volume": 1519238.0}, {"date": "2022-10-27", "close": 8.03, "volume": 1419325.0}, {"date": "2022-10-28", "close": 8.28, "volume": 1817480.0}, {"date": "2022-10-31", "close": 8.34, "volume": 1838831.0}, {"date": "2022-11-01", "close": 8.37, "volume": 2205259.0}, {"date": "2022-11-02", "close": 8.06, "volume": 2448115.0}, {"date": "2022-11-03", "close": 8.58, "volume": 2314122.0}, {"date": "2022-11-04", "close": 8.3, "volume": 1334407.0}, {"date": "2022-11-07", "close": 8.17, "volume": 1376219.0}, {"date": "2022-11-08", "close": 8.28, "volume": 1487964.0}, {"date": "2022-11-09", "close": 7.9, "volume": 614113.0}, {"date": "2022-11-10", "close": 8.48, "volume": 1243188.0}, {"date": "2022-11-11", "close": 8.77, "volume": 1332494.0}, {"date": "2022-11-14", "close": 8.93, "volume": 1373285.0}, {"date": "2022-11-15", "close": 8.66, "volume": 749626.0}, {"date": "2022-11-16", "close": 8.76, "volume": 736507.0}, {"date": "2022-11-17", "close": 8.54, "volume": 672315.0}, {"date": "2022-11-18", "close": 8.32, "volume": 1846228.0}, {"date": "2022-11-21", "close": 8.21, "volume": 653996.0}, {"date": "2022-11-22", "close": 8.33, "volume": 865383.0}, {"date": "2022-11-23", "close": 8.5, "volume": 513971.0}, {"date": "2022-11-25", "close": 8.53, "volume": 205795.0}, {"date": "2022-11-28", "close": 8.47, "volume": 630750.0}, {"date": "2022-11-29", "close": 8.53, "volume": 530232.0}, {"date": "2022-11-30", "close": 8.38, "volume": 1494926.0}, {"date": "2022-12-01", "close": 8.78, "volume": 1280239.0}, {"date": "2022-12-02", "close": 8.78, "volume": 679205.0}, {"date": "2022-12-05", "close": 8.21, "volume": 816687.0}, {"date": "2022-12-06", "close": 8.1, "volume": 924083.0}, {"date": "2022-12-07", "close": 8.11, "volume": 603882.0}, {"date": "2022-12-08", "close": 8.32, "volume": 661917.0}, {"date": "2022-12-09", "close": 8.92, "volume": 1180950.0}, {"date": "2022-12-12", "close": 9.27, "volume": 1333373.0}, {"date": "2022-12-13", "close": 9.18, "volume": 828499.0}, {"date": "2022-12-14", "close": 9.03, "volume": 1035589.0}, {"date": "2022-12-15", "close": 8.58, "volume": 1393136.0}, {"date": "2022-12-16", "close": 8.6, "volume": 1867613.0}, {"date": "2022-12-19", "close": 8.16, "volume": 807849.0}, {"date": "2022-12-20", "close": 8.63, "volume": 1079787.0}, {"date": "2022-12-21", "close": 8.62, "volume": 682227.0}, {"date": "2022-12-22", "close": 8.53, "volume": 486509.0}, {"date": "2022-12-23", "close": 8.21, "volume": 415177.0}, {"date": "2022-12-27", "close": 8.04, "volume": 590829.0}, {"date": "2022-12-28", "close": 7.88, "volume": 615548.0}, {"date": "2022-12-29", "close": 8.13, "volume": 643807.0}, {"date": "2022-12-30", "close": 8.17, "volume": 486586.0}, {"date": "2023-01-03", "close": 8.34, "volume": 864458.0}, {"date": "2023-01-04", "close": 8.55, "volume": 753033.0}, {"date": "2023-01-05", "close": 8.07, "volume": 728336.0}, {"date": "2023-01-06", "close": 8.14, "volume": 690107.0}, {"date": "2023-01-09", "close": 8.66, "volume": 893979.0}, {"date": "2023-01-10", "close": 8.54, "volume": 361289.0}, {"date": "2023-01-11", "close": 8.81, "volume": 650457.0}, {"date": "2023-01-12", "close": 8.65, "volume": 722397.0}, {"date": "2023-01-13", "close": 8.87, "volume": 621258.0}, {"date": "2023-01-17", "close": 8.65, "volume": 578269.0}, {"date": "2023-01-18", "close": 8.55, "volume": 610038.0}, {"date": "2023-01-19", "close": 8.69, "volume": 701165.0}, {"date": "2023-01-20", "close": 8.68, "volume": 449272.0}, {"date": "2023-01-23", "close": 8.96, "volume": 706939.0}, {"date": "2023-01-24", "close": 8.98, "volume": 1016303.0}, {"date": "2023-01-25", "close": 8.85, "volume": 1027402.0}, {"date": "2023-01-26", "close": 8.81, "volume": 493183.0}, {"date": "2023-01-27", "close": 9.11, "volume": 683511.0}, {"date": "2023-01-30", "close": 9.11, "volume": 1683666.0}, {"date": "2023-01-31", "close": 9.08, "volume": 1054366.0}, {"date": "2023-02-01", "close": 9.38, "volume": 1355576.0}, {"date": "2023-02-02", "close": 10.06, "volume": 1491336.0}, {"date": "2023-02-03", "close": 9.8, "volume": 1007220.0}, {"date": "2023-02-06", "close": 9.33, "volume": 610125.0}, {"date": "2023-02-07", "close": 9.65, "volume": 918132.0}, {"date": "2023-02-08", "close": 9.68, "volume": 621610.0}, {"date": "2023-02-09", "close": 9.04, "volume": 1260483.0}, {"date": "2023-02-10", "close": 8.73, "volume": 816234.0}, {"date": "2023-02-13", "close": 9.62, "volume": 1190177.0}, {"date": "2023-02-14", "close": 9.76, "volume": 1126466.0}, {"date": "2023-02-15", "close": 10.23, "volume": 1463596.0}, {"date": "2023-02-16", "close": 9.75, "volume": 688325.0}, {"date": "2023-02-17", "close": 9.52, "volume": 636359.0}, {"date": "2023-02-21", "close": 9.09, "volume": 604328.0}, {"date": "2023-02-22", "close": 9.2, "volume": 852277.0}, {"date": "2023-02-23", "close": 9.06, "volume": 716911.0}, {"date": "2023-02-24", "close": 10.7, "volume": 5678844.0}, {"date": "2023-02-27", "close": 10.92, "volume": 4431914.0}, {"date": "2023-02-28", "close": 10.61, "volume": 1983400.0}, {"date": "2023-03-01", "close": 10.19, "volume": 1468109.0}, {"date": "2023-03-02", "close": 10.47, "volume": 862455.0}, {"date": "2023-03-03", "close": 11.02, "volume": 1262302.0}, {"date": "2023-03-06", "close": 10.84, "volume": 846070.0}, {"date": "2023-03-07", "close": 10.94, "volume": 1042422.0}, {"date": "2023-03-08", "close": 10.92, "volume": 1279742.0}, {"date": "2023-03-09", "close": 10.58, "volume": 963413.0}, {"date": "2023-03-10", "close": 10.23, "volume": 719368.0}, {"date": "2023-03-13", "close": 10.15, "volume": 790275.0}, {"date": "2023-03-14", "close": 10.33, "volume": 883820.0}, {"date": "2023-03-15", "close": 10.24, "volume": 1205717.0}, {"date": "2023-03-16", "close": 10.34, "volume": 1408399.0}, {"date": "2023-03-17", "close": 9.85, "volume": 1651763.0}, {"date": "2023-03-20", "close": 9.54, "volume": 916142.0}, {"date": "2023-03-21", "close": 10.09, "volume": 985144.0}, {"date": "2023-03-22", "close": 10.22, "volume": 1543822.0}, {"date": "2023-03-23", "close": 10.13, "volume": 880585.0}, {"date": "2023-03-24", "close": 10.25, "volume": 853928.0}, {"date": "2023-03-27", "close": 10.37, "volume": 714047.0}, {"date": "2023-03-28", "close": 10.42, "volume": 701058.0}, {"date": "2023-03-29", "close": 10.51, "volume": 701878.0}, {"date": "2023-03-30", "close": 10.55, "volume": 491199.0}, {"date": "2023-03-31", "close": 10.83, "volume": 925131.0}, {"date": "2023-04-03", "close": 10.82, "volume": 1014145.0}, {"date": "2023-04-04", "close": 10.71, "volume": 757753.0}, {"date": "2023-04-05", "close": 9.92, "volume": 1176818.0}, {"date": "2023-04-06", "close": 10.19, "volume": 490423.0}, {"date": "2023-04-10", "close": 10.19, "volume": 1332919.0}, {"date": "2023-04-11", "close": 9.87, "volume": 747713.0}, {"date": "2023-04-12", "close": 9.82, "volume": 1017890.0}, {"date": "2023-04-13", "close": 10.24, "volume": 731158.0}, {"date": "2023-04-14", "close": 10.2, "volume": 496050.0}, {"date": "2023-04-17", "close": 10.49, "volume": 936028.0}, {"date": "2023-04-18", "close": 10.34, "volume": 1009649.0}, {"date": "2023-04-19", "close": 10.26, "volume": 569778.0}, {"date": "2023-04-20", "close": 10.18, "volume": 750212.0}, {"date": "2023-04-21", "close": 10.38, "volume": 766401.0}, {"date": "2023-04-24", "close": 10.17, "volume": 507691.0}, {"date": "2023-04-25", "close": 9.64, "volume": 715467.0}, {"date": "2023-04-26", "close": 9.75, "volume": 607073.0}, {"date": "2023-04-27", "close": 9.88, "volume": 1280221.0}, {"date": "2023-04-28", "close": 9.71, "volume": 1549273.0}, {"date": "2023-05-01", "close": 9.93, "volume": 1083314.0}, {"date": "2023-05-02", "close": 9.24, "volume": 1208613.0}, {"date": "2023-05-03", "close": 9.23, "volume": 1437839.0}, {"date": "2023-05-04", "close": 9.18, "volume": 2538569.0}, {"date": "2023-05-05", "close": 8.34, "volume": 2818456.0}, {"date": "2023-05-08", "close": 8.27, "volume": 1091626.0}, {"date": "2023-05-09", "close": 8.25, "volume": 1252963.0}, {"date": "2023-05-10", "close": 8.4, "volume": 951863.0}, {"date": "2023-05-11", "close": 8.29, "volume": 850870.0}, {"date": "2023-05-12", "close": 8.13, "volume": 950713.0}, {"date": "2023-05-15", "close": 8.21, "volume": 1612179.0}, {"date": "2023-05-16", "close": 8.08, "volume": 1628009.0}, {"date": "2023-05-17", "close": 8.22, "volume": 2287007.0}, {"date": "2023-05-18", "close": 8.25, "volume": 1289307.0}, {"date": "2023-05-19", "close": 8.29, "volume": 1008598.0}, {"date": "2023-05-22", "close": 8.62, "volume": 1200878.0}, {"date": "2023-05-23", "close": 8.84, "volume": 1100023.0}, {"date": "2023-05-24", "close": 8.58, "volume": 1083204.0}, {"date": "2023-05-25", "close": 8.61, "volume": 1081727.0}, {"date": "2023-05-26", "close": 8.81, "volume": 979012.0}, {"date": "2023-05-30", "close": 8.79, "volume": 885301.0}, {"date": "2023-05-31", "close": 9.02, "volume": 3707378.0}, {"date": "2023-06-01", "close": 8.86, "volume": 983370.0}, {"date": "2023-06-02", "close": 8.96, "volume": 914797.0}, {"date": "2023-06-05", "close": 8.83, "volume": 635718.0}, {"date": "2023-06-06", "close": 9.15, "volume": 823887.0}, {"date": "2023-06-07", "close": 8.89, "volume": 901246.0}, {"date": "2023-06-08", "close": 8.97, "volume": 767308.0}, {"date": "2023-06-09", "close": 8.92, "volume": 725131.0}, {"date": "2023-06-12", "close": 9.13, "volume": 596031.0}, {"date": "2023-06-13", "close": 9.3, "volume": 811437.0}, {"date": "2023-06-14", "close": 9.03, "volume": 850477.0}, {"date": "2023-06-15", "close": 9.13, "volume": 1112192.0}, {"date": "2023-06-16", "close": 9.05, "volume": 1321747.0}, {"date": "2023-06-20", "close": 8.84, "volume": 741027.0}, {"date": "2023-06-21", "close": 8.5, "volume": 886208.0}, {"date": "2023-06-22", "close": 8.59, "volume": 716410.0}, {"date": "2023-06-23", "close": 8.48, "volume": 3866110.0}, {"date": "2023-06-26", "close": 8.29, "volume": 708796.0}, {"date": "2023-06-27", "close": 8.17, "volume": 962915.0}, {"date": "2023-06-28", "close": 8.5, "volume": 623091.0}, {"date": "2023-06-29", "close": 8.65, "volume": 1018831.0}, {"date": "2023-06-30", "close": 8.54, "volume": 1086080.0}, {"date": "2023-07-03", "close": 8.14, "volume": 871850.0}, {"date": "2023-07-05", "close": 8.12, "volume": 818533.0}, {"date": "2023-07-06", "close": 7.98, "volume": 594014.0}, {"date": "2023-07-07", "close": 8.12, "volume": 588421.0}, {"date": "2023-07-10", "close": 8.29, "volume": 722408.0}, {"date": "2023-07-11", "close": 8.51, "volume": 650616.0}, {"date": "2023-07-12", "close": 8.7, "volume": 1092352.0}, {"date": "2023-07-13", "close": 8.94, "volume": 771065.0}, {"date": "2023-07-14", "close": 9.2, "volume": 1030832.0}, {"date": "2023-07-17", "close": 9.26, "volume": 1074599.0}, {"date": "2023-07-18", "close": 9.23, "volume": 815654.0}, {"date": "2023-07-19", "close": 9.34, "volume": 633709.0}, {"date": "2023-07-20", "close": 8.97, "volume": 519157.0}, {"date": "2023-07-21", "close": 8.93, "volume": 444633.0}, {"date": "2023-07-24", "close": 8.69, "volume": 419929.0}, {"date": "2023-07-25", "close": 8.85, "volume": 492247.0}, {"date": "2023-07-26", "close": 8.82, "volume": 477640.0}, {"date": "2023-07-27", "close": 8.79, "volume": 658762.0}, {"date": "2023-07-28", "close": 8.85, "volume": 726575.0}, {"date": "2023-07-31", "close": 9.22, "volume": 978357.0}, {"date": "2023-08-01", "close": 8.95, "volume": 1415267.0}, {"date": "2023-08-02", "close": 8.36, "volume": 2020663.0}, {"date": "2023-08-03", "close": 9.5, "volume": 2734850.0}, {"date": "2023-08-04", "close": 9.33, "volume": 1644795.0}, {"date": "2023-08-07", "close": 8.42, "volume": 1815803.0}, {"date": "2023-08-08", "close": 8.3, "volume": 1582355.0}, {"date": "2023-08-09", "close": 7.91, "volume": 881539.0}, {"date": "2023-08-10", "close": 8.06, "volume": 657630.0}, {"date": "2023-08-11", "close": 8.17, "volume": 582196.0}, {"date": "2023-08-14", "close": 7.99, "volume": 707794.0}, {"date": "2023-08-15", "close": 8.09, "volume": 581272.0}, {"date": "2023-08-16", "close": 7.72, "volume": 556302.0}, {"date": "2023-08-17", "close": 7.49, "volume": 537157.0}, {"date": "2023-08-18", "close": 7.68, "volume": 764042.0}, {"date": "2023-08-21", "close": 7.28, "volume": 1204731.0}, {"date": "2023-08-22", "close": 7.4, "volume": 2182511.0}, {"date": "2023-08-23", "close": 7.74, "volume": 2329016.0}, {"date": "2023-08-24", "close": 7.64, "volume": 789886.0}, {"date": "2023-08-25", "close": 7.74, "volume": 660299.0}, {"date": "2023-08-28", "close": 7.82, "volume": 611167.0}, {"date": "2023-08-29", "close": 8.02, "volume": 753592.0}, {"date": "2023-08-30", "close": 7.94, "volume": 826093.0}, {"date": "2023-08-31", "close": 8.13, "volume": 1828104.0}, {"date": "2023-09-01", "close": 7.62, "volume": 1723920.0}, {"date": "2023-09-05", "close": 8.0, "volume": 1094178.0}, {"date": "2023-09-06", "close": 8.27, "volume": 889363.0}, {"date": "2023-09-07", "close": 8.03, "volume": 855485.0}, {"date": "2023-09-08", "close": 8.12, "volume": 581351.0}, {"date": "2023-09-11", "close": 8.14, "volume": 689941.0}, {"date": "2023-09-12", "close": 7.85, "volume": 591259.0}, {"date": "2023-09-13", "close": 7.83, "volume": 840315.0}, {"date": "2023-09-14", "close": 7.79, "volume": 774060.0}, {"date": "2023-09-15", "close": 7.82, "volume": 3484562.0}, {"date": "2023-09-18", "close": 7.91, "volume": 944218.0}, {"date": "2023-09-19", "close": 7.99, "volume": 605351.0}, {"date": "2023-09-20", "close": 8.06, "volume": 1024349.0}, {"date": "2023-09-21", "close": 7.56, "volume": 556729.0}, {"date": "2023-09-22", "close": 7.86, "volume": 920886.0}, {"date": "2023-09-25", "close": 7.8, "volume": 677666.0}, {"date": "2023-09-26", "close": 7.92, "volume": 1433431.0}, {"date": "2023-09-27", "close": 8.01, "volume": 1527311.0}, {"date": "2023-09-28", "close": 8.04, "volume": 1788595.0}, {"date": "2023-09-29", "close": 8.35, "volume": 1530505.0}, {"date": "2023-10-02", "close": 8.14, "volume": 854156.0}, {"date": "2023-10-03", "close": 8.02, "volume": 1206947.0}, {"date": "2023-10-04", "close": 8.11, "volume": 885174.0}, {"date": "2023-10-05", "close": 8.38, "volume": 1099144.0}, {"date": "2023-10-06", "close": 8.5, "volume": 1234638.0}, {"date": "2023-10-09", "close": 8.77, "volume": 1279600.0}, {"date": "2023-10-10", "close": 8.77, "volume": 1185453.0}, {"date": "2023-10-11", "close": 8.75, "volume": 947012.0}, {"date": "2023-10-12", "close": 8.72, "volume": 1117025.0}, {"date": "2023-10-13", "close": 8.54, "volume": 1496372.0}, {"date": "2023-10-16", "close": 8.78, "volume": 955493.0}, {"date": "2023-10-17", "close": 9.0, "volume": 1563764.0}, {"date": "2023-10-18", "close": 8.81, "volume": 3228127.0}, {"date": "2023-10-19", "close": 8.75, "volume": 1852772.0}, {"date": "2023-10-20", "close": 8.38, "volume": 1572613.0}, {"date": "2023-10-23", "close": 7.81, "volume": 1385333.0}, {"date": "2023-10-24", "close": 8.14, "volume": 1536751.0}, {"date": "2023-10-25", "close": 7.6, "volume": 1259518.0}, {"date": "2023-10-26", "close": 7.67, "volume": 1307038.0}, {"date": "2023-10-27", "close": 7.66, "volume": 886283.0}, {"date": "2023-10-30", "close": 7.57, "volume": 1357024.0}, {"date": "2023-10-31", "close": 7.8, "volume": 1333592.0}, {"date": "2023-11-01", "close": 7.73, "volume": 1434379.0}, {"date": "2023-11-02", "close": 8.1, "volume": 3444653.0}, {"date": "2023-11-03", "close": 8.45, "volume": 1789279.0}, {"date": "2023-11-06", "close": 8.13, "volume": 934384.0}, {"date": "2023-11-07", "close": 8.44, "volume": 1222712.0}, {"date": "2023-11-08", "close": 8.41, "volume": 822584.0}, {"date": "2023-11-09", "close": 8.16, "volume": 920889.0}, {"date": "2023-11-10", "close": 8.24, "volume": 775761.0}, {"date": "2023-11-13", "close": 8.17, "volume": 752528.0}, {"date": "2023-11-14", "close": 8.54, "volume": 1210965.0}, {"date": "2023-11-15", "close": 8.7, "volume": 1779080.0}, {"date": "2023-11-16", "close": 8.43, "volume": 746636.0}, {"date": "2023-11-17", "close": 8.47, "volume": 762870.0}, {"date": "2023-11-20", "close": 8.58, "volume": 776048.0}, {"date": "2023-11-21", "close": 8.53, "volume": 678397.0}, {"date": "2023-11-22", "close": 8.66, "volume": 936822.0}, {"date": "2023-11-24", "close": 8.67, "volume": 361688.0}, {"date": "2023-11-27", "close": 8.65, "volume": 1535429.0}, {"date": "2023-11-28", "close": 8.53, "volume": 1576479.0}, {"date": "2023-11-29", "close": 8.24, "volume": 1454376.0}, {"date": "2023-11-30", "close": 8.17, "volume": 1156788.0}, {"date": "2023-12-01", "close": 8.44, "volume": 2071879.0}, {"date": "2023-12-04", "close": 8.41, "volume": 1401645.0}, {"date": "2023-12-05", "close": 8.35, "volume": 1095469.0}, {"date": "2023-12-06", "close": 8.1, "volume": 816259.0}, {"date": "2023-12-07", "close": 7.83, "volume": 1139387.0}, {"date": "2023-12-08", "close": 7.9, "volume": 1140185.0}, {"date": "2023-12-11", "close": 7.76, "volume": 1142969.0}, {"date": "2023-12-12", "close": 8.07, "volume": 2182860.0}, {"date": "2023-12-13", "close": 8.58, "volume": 3898862.0}, {"date": "2023-12-14", "close": 8.59, "volume": 2787885.0}, {"date": "2023-12-15", "close": 8.55, "volume": 4820456.0}, {"date": "2023-12-18", "close": 8.55, "volume": 1443495.0}, {"date": "2023-12-19", "close": 8.98, "volume": 3129598.0}, {"date": "2023-12-20", "close": 8.63, "volume": 1025668.0}, {"date": "2023-12-21", "close": 8.72, "volume": 1323975.0}, {"date": "2023-12-22", "close": 8.96, "volume": 1089842.0}, {"date": "2023-12-26", "close": 8.99, "volume": 1027526.0}, {"date": "2023-12-27", "close": 8.94, "volume": 1026486.0}, {"date": "2023-12-28", "close": 8.86, "volume": 734332.0}, {"date": "2023-12-29", "close": 8.82, "volume": 1037592.0}, {"date": "2024-01-02", "close": 8.4, "volume": 2376917.0}, {"date": "2024-01-03", "close": 7.95, "volume": 1244650.0}, {"date": "2024-01-04", "close": 8.04, "volume": 797370.0}, {"date": "2024-01-05", "close": 8.13, "volume": 1169659.0}, {"date": "2024-01-08", "close": 8.62, "volume": 1239268.0}, {"date": "2024-01-09", "close": 8.55, "volume": 886811.0}, {"date": "2024-01-10", "close": 9.13, "volume": 2020883.0}, {"date": "2024-01-11", "close": 9.29, "volume": 1683451.0}, {"date": "2024-01-12", "close": 9.65, "volume": 2243721.0}, {"date": "2024-01-16", "close": 9.36, "volume": 1369349.0}, {"date": "2024-01-17", "close": 9.11, "volume": 1255460.0}, {"date": "2024-01-18", "close": 9.66, "volume": 1594872.0}, {"date": "2024-01-19", "close": 9.76, "volume": 1302645.0}, {"date": "2024-01-22", "close": 9.8, "volume": 1461196.0}, {"date": "2024-01-23", "close": 9.97, "volume": 1187557.0}, {"date": "2024-01-24", "close": 9.87, "volume": 781039.0}, {"date": "2024-01-25", "close": 9.86, "volume": 735699.0}, {"date": "2024-01-26", "close": 9.92, "volume": 964737.0}, {"date": "2024-01-29", "close": 9.99, "volume": 530750.0}, {"date": "2024-01-30", "close": 9.94, "volume": 694108.0}, {"date": "2024-01-31", "close": 9.68, "volume": 890915.0}, {"date": "2024-02-01", "close": 9.95, "volume": 926693.0}, {"date": "2024-02-02", "close": 9.86, "volume": 984431.0}, {"date": "2024-02-05", "close": 9.64, "volume": 589149.0}, {"date": "2024-02-06", "close": 9.73, "volume": 488239.0}, {"date": "2024-02-07", "close": 9.61, "volume": 692092.0}, {"date": "2024-02-08", "close": 9.77, "volume": 910804.0}, {"date": "2024-02-09", "close": 9.99, "volume": 1488250.0}, {"date": "2024-02-12", "close": 10.17, "volume": 1164244.0}, {"date": "2024-02-13", "close": 9.73, "volume": 1284466.0}, {"date": "2024-02-14", "close": 10.2, "volume": 1210597.0}, {"date": "2024-02-15", "close": 10.24, "volume": 1287750.0}, {"date": "2024-02-16", "close": 10.33, "volume": 1115240.0}, {"date": "2024-02-20", "close": 10.22, "volume": 1161352.0}, {"date": "2024-02-21", "close": 10.05, "volume": 1441189.0}, {"date": "2024-02-22", "close": 10.36, "volume": 1868687.0}, {"date": "2024-02-23", "close": 10.3, "volume": 1422420.0}, {"date": "2024-02-26", "close": 10.33, "volume": 1506479.0}, {"date": "2024-02-27", "close": 10.76, "volume": 4459370.0}, {"date": "2024-02-28", "close": 10.6, "volume": 3087900.0}, {"date": "2024-02-29", "close": 10.5, "volume": 2540057.0}, {"date": "2024-03-01", "close": 10.33, "volume": 1905433.0}, {"date": "2024-03-04", "close": 10.31, "volume": 1155685.0}, {"date": "2024-03-05", "close": 10.05, "volume": 1530007.0}, {"date": "2024-03-06", "close": 10.03, "volume": 1059593.0}, {"date": "2024-03-07", "close": 10.23, "volume": 906246.0}, {"date": "2024-03-08", "close": 10.2, "volume": 796412.0}, {"date": "2024-03-11", "close": 10.36, "volume": 1302817.0}, {"date": "2024-03-12", "close": 10.4, "volume": 1139009.0}, {"date": "2024-03-13", "close": 10.39, "volume": 1218576.0}, {"date": "2024-03-14", "close": 10.45, "volume": 1080366.0}, {"date": "2024-03-15", "close": 10.31, "volume": 1937726.0}, {"date": "2024-03-18", "close": 10.55, "volume": 1117979.0}, {"date": "2024-03-19", "close": 10.82, "volume": 1195678.0}, {"date": "2024-03-20", "close": 11.22, "volume": 2466616.0}, {"date": "2024-03-21", "close": 11.12, "volume": 2357410.0}, {"date": "2024-03-22", "close": 11.05, "volume": 1408511.0}, {"date": "2024-03-25", "close": 11.02, "volume": 806898.0}, {"date": "2024-03-26", "close": 10.81, "volume": 750589.0}, {"date": "2024-03-27", "close": 10.93, "volume": 863008.0}, {"date": "2024-03-28", "close": 10.93, "volume": 1166979.0}, {"date": "2024-04-01", "close": 10.81, "volume": 1199232.0}, {"date": "2024-04-02", "close": 10.45, "volume": 1135734.0}, {"date": "2024-04-03", "close": 10.53, "volume": 1188353.0}, {"date": "2024-04-04", "close": 11.93, "volume": 6177461.0}, {"date": "2024-04-05", "close": 12.23, "volume": 3350996.0}, {"date": "2024-04-08", "close": 12.04, "volume": 1394847.0}, {"date": "2024-04-09", "close": 12.05, "volume": 1137028.0}, {"date": "2024-04-10", "close": 11.98, "volume": 1209319.0}, {"date": "2024-04-11", "close": 12.18, "volume": 1503683.0}, {"date": "2024-04-12", "close": 11.96, "volume": 1225400.0}, {"date": "2024-04-15", "close": 11.46, "volume": 1464159.0}, {"date": "2024-04-16", "close": 11.68, "volume": 999956.0}, {"date": "2024-04-17", "close": 11.85, "volume": 1535403.0}, {"date": "2024-04-18", "close": 11.66, "volume": 1642190.0}, {"date": "2024-04-19", "close": 11.7, "volume": 1731693.0}, {"date": "2024-04-22", "close": 11.86, "volume": 1329930.0}, {"date": "2024-04-23", "close": 12.12, "volume": 1659870.0}, {"date": "2024-04-24", "close": 12.28, "volume": 1876148.0}, {"date": "2024-04-25", "close": 12.45, "volume": 1719737.0}, {"date": "2024-04-26", "close": 12.89, "volume": 2549563.0}, {"date": "2024-04-29", "close": 12.64, "volume": 2228456.0}, {"date": "2024-04-30", "close": 12.36, "volume": 1314182.0}, {"date": "2024-05-01", "close": 12.6, "volume": 1648961.0}, {"date": "2024-05-02", "close": 12.61, "volume": 1774541.0}, {"date": "2024-05-03", "close": 12.82, "volume": 1147150.0}, {"date": "2024-05-06", "close": 13.0, "volume": 2723227.0}, {"date": "2024-05-07", "close": 15.38, "volume": 9171205.0}, {"date": "2024-05-08", "close": 15.57, "volume": 4134371.0}, {"date": "2024-05-09", "close": 15.8, "volume": 3355093.0}, {"date": "2024-05-10", "close": 15.8, "volume": 3464260.0}, {"date": "2024-05-13", "close": 15.78, "volume": 2473522.0}, {"date": "2024-05-14", "close": 16.3, "volume": 2964440.0}, {"date": "2024-05-15", "close": 17.02, "volume": 3526690.0}, {"date": "2024-05-16", "close": 17.1, "volume": 2193212.0}, {"date": "2024-05-17", "close": 17.42, "volume": 1696954.0}, {"date": "2024-05-20", "close": 17.62, "volume": 1562141.0}, {"date": "2024-05-21", "close": 18.24, "volume": 3883966.0}, {"date": "2024-05-22", "close": 18.14, "volume": 1606391.0}, {"date": "2024-05-23", "close": 17.15, "volume": 6312136.0}, {"date": "2024-05-24", "close": 17.25, "volume": 1789701.0}, {"date": "2024-05-28", "close": 17.0, "volume": 2826486.0}, {"date": "2024-05-29", "close": 17.13, "volume": 1785514.0}, {"date": "2024-05-30", "close": 16.46, "volume": 3068951.0}, {"date": "2024-05-31", "close": 16.33, "volume": 1882491.0}, {"date": "2024-06-03", "close": 15.96, "volume": 2189979.0}, {"date": "2024-06-04", "close": 15.65, "volume": 1879255.0}, {"date": "2024-06-05", "close": 16.54, "volume": 1840403.0}, {"date": "2024-06-06", "close": 16.38, "volume": 1404969.0}, {"date": "2024-06-07", "close": 16.73, "volume": 1853072.0}, {"date": "2024-06-10", "close": 16.37, "volume": 2119673.0}, {"date": "2024-06-11", "close": 16.5, "volume": 1403542.0}, {"date": "2024-06-12", "close": 17.38, "volume": 2872467.0}, {"date": "2024-06-13", "close": 16.43, "volume": 1930150.0}, {"date": "2024-06-14", "close": 16.04, "volume": 1838759.0}, {"date": "2024-06-17", "close": 16.07, "volume": 1539911.0}, {"date": "2024-06-18", "close": 15.6, "volume": 2943261.0}, {"date": "2024-06-20", "close": 15.45, "volume": 2164280.0}, {"date": "2024-06-21", "close": 15.62, "volume": 3045738.0}, {"date": "2024-06-24", "close": 15.96, "volume": 2251154.0}, {"date": "2024-06-25", "close": 16.41, "volume": 2506284.0}, {"date": "2024-06-26", "close": 16.42, "volume": 5121869.0}, {"date": "2024-06-27", "close": 17.32, "volume": 4224822.0}, {"date": "2024-06-28", "close": 17.65, "volume": 6449782.0}, {"date": "2024-07-01", "close": 18.2, "volume": 2554065.0}, {"date": "2024-07-02", "close": 17.44, "volume": 2533038.0}, {"date": "2024-07-03", "close": 17.4, "volume": 1042967.0}, {"date": "2024-07-05", "close": 17.4, "volume": 1650066.0}, {"date": "2024-07-08", "close": 17.12, "volume": 2934579.0}, {"date": "2024-07-09", "close": 16.95, "volume": 1824388.0}, {"date": "2024-07-10", "close": 16.61, "volume": 1908691.0}, {"date": "2024-07-11", "close": 17.25, "volume": 1958610.0}, {"date": "2024-07-12", "close": 17.66, "volume": 2489873.0}, {"date": "2024-07-15", "close": 19.15, "volume": 5923274.0}, {"date": "2024-07-16", "close": 20.17, "volume": 3862805.0}, {"date": "2024-07-17", "close": 20.27, "volume": 4245084.0}, {"date": "2024-07-18", "close": 20.28, "volume": 4042608.0}, {"date": "2024-07-19", "close": 20.55, "volume": 2558660.0}, {"date": "2024-07-22", "close": 21.04, "volume": 3128879.0}, {"date": "2024-07-23", "close": 21.49, "volume": 3314733.0}, {"date": "2024-07-24", "close": 19.69, "volume": 4692893.0}, {"date": "2024-07-25", "close": 20.29, "volume": 3189488.0}, {"date": "2024-07-26", "close": 21.39, "volume": 2454334.0}, {"date": "2024-07-29", "close": 20.91, "volume": 2451462.0}, {"date": "2024-07-30", "close": 20.98, "volume": 2558666.0}, {"date": "2024-07-31", "close": 21.42, "volume": 5105301.0}, {"date": "2024-08-01", "close": 23.99, "volume": 10965660.0}, {"date": "2024-08-02", "close": 23.01, "volume": 5748708.0}, {"date": "2024-08-05", "close": 21.95, "volume": 3552749.0}, {"date": "2024-08-06", "close": 23.09, "volume": 3289148.0}, {"date": "2024-08-07", "close": 22.55, "volume": 3918018.0}, {"date": "2024-08-08", "close": 23.53, "volume": 2626403.0}, {"date": "2024-08-09", "close": 23.66, "volume": 2616212.0}, {"date": "2024-08-12", "close": 23.01, "volume": 3345879.0}, {"date": "2024-08-13", "close": 23.81, "volume": 2469580.0}, {"date": "2024-08-14", "close": 23.72, "volume": 3046804.0}, {"date": "2024-08-15", "close": 24.32, "volume": 3800208.0}, {"date": "2024-08-16", "close": 24.67, "volume": 3104500.0}, {"date": "2024-08-19", "close": 24.24, "volume": 2369844.0}, {"date": "2024-08-20", "close": 24.44, "volume": 2205644.0}, {"date": "2024-08-21", "close": 23.8, "volume": 2680328.0}, {"date": "2024-08-22", "close": 23.67, "volume": 1267200.0}, {"date": "2024-08-23", "close": 24.99, "volume": 2299196.0}, {"date": "2024-08-26", "close": 25.09, "volume": 2357327.0}, {"date": "2024-08-27", "close": 25.48, "volume": 1813460.0}, {"date": "2024-08-28", "close": 25.18, "volume": 2098099.0}, {"date": "2024-08-29", "close": 25.95, "volume": 2368393.0}, {"date": "2024-08-30", "close": 26.41, "volume": 3574699.0}, {"date": "2024-09-03", "close": 25.57, "volume": 3148782.0}, {"date": "2024-09-04", "close": 24.88, "volume": 1440454.0}, {"date": "2024-09-05", "close": 26.85, "volume": 12344640.0}, {"date": "2024-09-06", "close": 25.06, "volume": 5370747.0}, {"date": "2024-09-09", "close": 25.71, "volume": 5171109.0}, {"date": "2024-09-10", "close": 24.98, "volume": 2698162.0}, {"date": "2024-09-11", "close": 26.19, "volume": 2456037.0}, {"date": "2024-09-12", "close": 26.97, "volume": 2154530.0}, {"date": "2024-09-13", "close": 27.52, "volume": 2278938.0}, {"date": "2024-09-16", "close": 27.23, "volume": 2122621.0}, {"date": "2024-09-17", "close": 27.44, "volume": 2232323.0}, {"date": "2024-09-18", "close": 27.58, "volume": 2348951.0}, {"date": "2024-09-19", "close": 28.4, "volume": 4345948.0}, {"date": "2024-09-20", "close": 28.94, "volume": 6635094.0}, {"date": "2024-09-23", "close": 29.43, "volume": 3525661.0}, {"date": "2024-09-24", "close": 30.24, "volume": 4398904.0}, {"date": "2024-09-25", "close": 29.63, "volume": 3451421.0}, {"date": "2024-09-26", "close": 29.75, "volume": 4263164.0}, {"date": "2024-09-27", "close": 29.51, "volume": 2263442.0}, {"date": "2024-09-30", "close": 29.83, "volume": 2866033.0}, {"date": "2024-10-01", "close": 29.66, "volume": 1702516.0}, {"date": "2024-10-02", "close": 29.8, "volume": 2178288.0}, {"date": "2024-10-03", "close": 29.88, "volume": 3267220.0}, {"date": "2024-10-04", "close": 31.04, "volume": 1996423.0}, {"date": "2024-10-07", "close": 30.38, "volume": 2125662.0}, {"date": "2024-10-08", "close": 31.84, "volume": 2395771.0}, {"date": "2024-10-09", "close": 33.13, "volume": 6122922.0}, {"date": "2024-10-10", "close": 31.3, "volume": 4480092.0}, {"date": "2024-10-11", "close": 31.67, "volume": 5893506.0}, {"date": "2024-10-14", "close": 31.06, "volume": 2942937.0}, {"date": "2024-10-15", "close": 32.15, "volume": 5207774.0}, {"date": "2024-10-16", "close": 30.94, "volume": 2425251.0}, {"date": "2024-10-17", "close": 30.0, "volume": 2385136.0}, {"date": "2024-10-18", "close": 27.9, "volume": 6749868.0}, {"date": "2024-10-21", "close": 26.89, "volume": 5993833.0}, {"date": "2024-10-22", "close": 26.4, "volume": 2989897.0}, {"date": "2024-10-23", "close": 26.08, "volume": 3611079.0}, {"date": "2024-10-24", "close": 26.13, "volume": 2207931.0}, {"date": "2024-10-25", "close": 26.76, "volume": 3236933.0}, {"date": "2024-10-28", "close": 27.05, "volume": 2830322.0}, {"date": "2024-10-29", "close": 28.28, "volume": 2915980.0}, {"date": "2024-10-30", "close": 29.21, "volume": 3821598.0}, {"date": "2024-10-31", "close": 27.68, "volume": 2625054.0}, {"date": "2024-11-01", "close": 27.89, "volume": 1795811.0}, {"date": "2024-11-04", "close": 27.42, "volume": 2260760.0}, {"date": "2024-11-05", "close": 29.02, "volume": 4720864.0}, {"date": "2024-11-06", "close": 31.87, "volume": 3910314.0}, {"date": "2024-11-07", "close": 34.24, "volume": 5050659.0}, {"date": "2024-11-08", "close": 35.58, "volume": 6276987.0}, {"date": "2024-11-11", "close": 36.74, "volume": 10434440.0}, {"date": "2024-11-12", "close": 28.22, "volume": 19667900.0}, {"date": "2024-11-13", "close": 17.76, "volume": 45374670.0}, {"date": "2024-11-14", "close": 17.37, "volume": 34435030.0}, {"date": "2024-11-15", "close": 17.58, "volume": 25433630.0}, {"date": "2024-11-18", "close": 19.58, "volume": 19038680.0}, {"date": "2024-11-19", "close": 22.02, "volume": 14872890.0}, {"date": "2024-11-20", "close": 23.11, "volume": 24989970.0}, {"date": "2024-11-21", "close": 21.72, "volume": 11737070.0}, {"date": "2024-11-22", "close": 22.38, "volume": 10581190.0}, {"date": "2024-11-25", "close": 21.27, "volume": 11127980.0}, {"date": "2024-11-26", "close": 20.04, "volume": 9760274.0}, {"date": "2024-11-27", "close": 20.2, "volume": 8328768.0}, {"date": "2024-11-29", "close": 21.3, "volume": 5669623.0}, {"date": "2024-12-02", "close": 24.01, "volume": 15765060.0}, {"date": "2024-12-03", "close": 23.93, "volume": 12099730.0}, {"date": "2024-12-04", "close": 26.31, "volume": 13797820.0}, {"date": "2024-12-05", "close": 25.79, "volume": 9354237.0}, {"date": "2024-12-06", "close": 26.18, "volume": 6105136.0}, {"date": "2024-12-09", "close": 22.97, "volume": 11972330.0}, {"date": "2024-12-10", "close": 21.46, "volume": 9790132.0}, {"date": "2024-12-11", "close": 21.53, "volume": 8553002.0}, {"date": "2024-12-12", "close": 21.73, "volume": 6838867.0}, {"date": "2024-12-13", "close": 22.32, "volume": 5929834.0}, {"date": "2024-12-16", "close": 21.53, "volume": 5967244.0}, {"date": "2024-12-17", "close": 20.34, "volume": 6904098.0}, {"date": "2024-12-18", "close": 19.34, "volume": 8081814.0}, {"date": "2024-12-19", "close": 19.07, "volume": 7833125.0}, {"date": "2024-12-20", "close": 19.4, "volume": 8653610.0}, {"date": "2024-12-23", "close": 18.73, "volume": 5595247.0}, {"date": "2024-12-24", "close": 18.74, "volume": 3115951.0}, {"date": "2024-12-26", "close": 18.97, "volume": 4232699.0}, {"date": "2024-12-27", "close": 17.67, "volume": 10786820.0}, {"date": "2024-12-30", "close": 18.06, "volume": 5776608.0}, {"date": "2024-12-31", "close": 17.99, "volume": 6754644.0}, {"date": "2025-01-02", "close": 18.74, "volume": 5249836.0}, {"date": "2025-01-03", "close": 18.61, "volume": 5094056.0}, {"date": "2025-01-06", "close": 18.98, "volume": 3589243.0}, {"date": "2025-01-07", "close": 18.18, "volume": 3733588.0}, {"date": "2025-01-08", "close": 18.48, "volume": 4168795.0}, {"date": "2025-01-10", "close": 17.33, "volume": 4657310.0}, {"date": "2025-01-13", "close": 17.17, "volume": 4439295.0}, {"date": "2025-01-14", "close": 17.2, "volume": 2720197.0}, {"date": "2025-01-15", "close": 17.89, "volume": 5108029.0}, {"date": "2025-01-16", "close": 18.81, "volume": 5183787.0}, {"date": "2025-01-17", "close": 18.58, "volume": 4282946.0}, {"date": "2025-01-21", "close": 19.02, "volume": 3585088.0}, {"date": "2025-01-22", "close": 18.88, "volume": 5006896.0}, {"date": "2025-01-23", "close": 18.75, "volume": 3334013.0}, {"date": "2025-01-24", "close": 18.57, "volume": 2721908.0}, {"date": "2025-01-27", "close": 18.48, "volume": 4389031.0}, {"date": "2025-01-28", "close": 18.06, "volume": 4480579.0}, {"date": "2025-01-29", "close": 18.01, "volume": 4424271.0}, {"date": "2025-01-30", "close": 18.32, "volume": 3011296.0}, {"date": "2025-01-31", "close": 18.35, "volume": 2544316.0}, {"date": "2025-02-03", "close": 18.19, "volume": 3090702.0}, {"date": "2025-02-04", "close": 18.42, "volume": 2584688.0}, {"date": "2025-02-05", "close": 18.78, "volume": 2670846.0}, {"date": "2025-02-06", "close": 20.96, "volume": 8551353.0}, {"date": "2025-02-07", "close": 21.24, "volume": 6946919.0}, {"date": "2025-02-10", "close": 21.66, "volume": 8656434.0}, {"date": "2025-02-11", "close": 20.62, "volume": 5294993.0}, {"date": "2025-02-12", "close": 21.31, "volume": 3914184.0}, {"date": "2025-02-13", "close": 23.39, "volume": 9288883.0}, {"date": "2025-02-14", "close": 23.49, "volume": 7379877.0}, {"date": "2025-02-18", "close": 24.69, "volume": 11202040.0}, {"date": "2025-02-19", "close": 23.08, "volume": 5729435.0}, {"date": "2025-02-20", "close": 22.44, "volume": 6722490.0}, {"date": "2025-02-21", "close": 20.73, "volume": 8635144.0}, {"date": "2025-02-24", "close": 21.63, "volume": 9276888.0}, {"date": "2025-02-25", "close": 20.6, "volume": 13438200.0}, {"date": "2025-02-26", "close": 17.77, "volume": 22480460.0}, {"date": "2025-02-27", "close": 16.65, "volume": 13252900.0}, {"date": "2025-02-28", "close": 17.21, "volume": 8671821.0}, {"date": "2025-03-03", "close": 16.57, "volume": 8402297.0}, {"date": "2025-03-04", "close": 16.86, "volume": 8758497.0}, {"date": "2025-03-05", "close": 17.14, "volume": 5023953.0}, {"date": "2025-03-06", "close": 16.05, "volume": 7652654.0}, {"date": "2025-03-07", "close": 15.82, "volume": 6851141.0}, {"date": "2025-03-10", "close": 14.03, "volume": 9987491.0}, {"date": "2025-03-11", "close": 14.29, "volume": 6362416.0}, {"date": "2025-03-12", "close": 14.54, "volume": 5842286.0}, {"date": "2025-03-13", "close": 13.7, "volume": 7492869.0}, {"date": "2025-03-14", "close": 13.98, "volume": 7210140.0}, {"date": "2025-03-17", "close": 14.47, "volume": 6111006.0}, {"date": "2025-03-18", "close": 13.86, "volume": 4858653.0}, {"date": "2025-03-19", "close": 14.38, "volume": 3304778.0}, {"date": "2025-03-20", "close": 14.42, "volume": 2775558.0}, {"date": "2025-03-21", "close": 14.43, "volume": 3381942.0}, {"date": "2025-03-24", "close": 15.66, "volume": 4963212.0}, {"date": "2025-03-25", "close": 15.73, "volume": 3651417.0}, {"date": "2025-03-26", "close": 15.11, "volume": 4011415.0}, {"date": "2025-03-27", "close": 14.37, "volume": 3460114.0}, {"date": "2025-03-28", "close": 13.76, "volume": 4613517.0}, {"date": "2025-03-31", "close": 13.56, "volume": 4069631.0}, {"date": "2025-04-01", "close": 14.03, "volume": 3238882.0}, {"date": "2025-04-02", "close": 14.54, "volume": 3720367.0}, {"date": "2025-04-03", "close": 13.15, "volume": 5529273.0}, {"date": "2025-04-04", "close": 12.1, "volume": 6725260.0}, {"date": "2025-04-07", "close": 11.92, "volume": 9614451.0}, {"date": "2025-04-08", "close": 11.63, "volume": 4913272.0}, {"date": "2025-04-09", "close": 12.88, "volume": 15356010.0}, {"date": "2025-04-10", "close": 11.71, "volume": 4920046.0}, {"date": "2025-04-11", "close": 12.06, "volume": 3399530.0}, {"date": "2025-04-14", "close": 11.91, "volume": 3079619.0}, {"date": "2025-04-15", "close": 11.98, "volume": 3042092.0}, {"date": "2025-04-16", "close": 11.35, "volume": 4930729.0}, {"date": "2025-04-17", "close": 11.46, "volume": 2337505.0}, {"date": "2025-04-21", "close": 11.02, "volume": 4435337.0}, {"date": "2025-04-22", "close": 11.31, "volume": 3098539.0}, {"date": "2025-04-23", "close": 12.08, "volume": 4530779.0}, {"date": "2025-04-24", "close": 12.56, "volume": 3111488.0}, {"date": "2025-04-25", "close": 13.14, "volume": 3793242.0}, {"date": "2025-04-28", "close": 13.4, "volume": 4851209.0}, {"date": "2025-04-29", "close": 13.45, "volume": 2496163.0}, {"date": "2025-04-30", "close": 13.06, "volume": 3368120.0}, {"date": "2025-05-01", "close": 13.49, "volume": 8224273.0}, {"date": "2025-05-02", "close": 13.68, "volume": 10281020.0}, {"date": "2025-05-05", "close": 13.44, "volume": 5028552.0}, {"date": "2025-05-06", "close": 13.11, "volume": 3719988.0}, {"date": "2025-05-07", "close": 13.2, "volume": 3036809.0}, {"date": "2025-05-08", "close": 13.31, "volume": 4799338.0}, {"date": "2025-05-09", "close": 13.35, "volume": 2889244.0}, {"date": "2025-05-12", "close": 14.32, "volume": 6270613.0}, {"date": "2025-05-13", "close": 14.91, "volume": 4021054.0}, {"date": "2025-05-14", "close": 14.59, "volume": 3497032.0}, {"date": "2025-05-15", "close": 13.94, "volume": 3613002.0}, {"date": "2025-05-16", "close": 13.95, "volume": 3363985.0}, {"date": "2025-05-19", "close": 13.79, "volume": 3741694.0}, {"date": "2025-05-20", "close": 13.67, "volume": 2846741.0}, {"date": "2025-05-21", "close": 13.14, "volume": 2749306.0}, {"date": "2025-05-22", "close": 13.27, "volume": 2358381.0}, {"date": "2025-05-23", "close": 13.09, "volume": 2589995.0}, {"date": "2025-05-27", "close": 13.57, "volume": 3446869.0}, {"date": "2025-05-28", "close": 13.5, "volume": 2791806.0}, {"date": "2025-05-29", "close": 13.09, "volume": 3235273.0}, {"date": "2025-05-30", "close": 13.14, "volume": 4405384.0}, {"date": "2025-06-02", "close": 12.93, "volume": 6531337.0}, {"date": "2025-06-03", "close": 13.17, "volume": 3718736.0}, {"date": "2025-06-04", "close": 13.2, "volume": 3242967.0}, {"date": "2025-06-05", "close": 13.64, "volume": 6775088.0}, {"date": "2025-06-06", "close": 13.91, "volume": 4087876.0}, {"date": "2025-06-09", "close": 13.6, "volume": 4865015.0}, {"date": "2025-06-10", "close": 13.16, "volume": 3814245.0}, {"date": "2025-06-11", "close": 12.85, "volume": 2587670.0}, {"date": "2025-06-12", "close": 12.73, "volume": 3407266.0}, {"date": "2025-06-13", "close": 12.16, "volume": 4736785.0}, {"date": "2025-06-16", "close": 12.6, "volume": 4989664.0}, {"date": "2025-06-17", "close": 12.56, "volume": 4193451.0}, {"date": "2025-06-18", "close": 12.59, "volume": 2969349.0}, {"date": "2025-06-20", "close": 14.18, "volume": 17994840.0}, {"date": "2025-06-23", "close": 16.81, "volume": 39504390.0}, {"date": "2025-06-24", "close": 16.13, "volume": 21477640.0}, {"date": "2025-06-25", "close": 15.02, "volume": 14760440.0}, {"date": "2025-06-26", "close": 15.34, "volume": 12592000.0}, {"date": "2025-06-27", "close": 15.11, "volume": 14915780.0}, {"date": "2025-06-30", "close": 15.49, "volume": 13912480.0}, {"date": "2025-07-01", "close": 15.14, "volume": 10181210.0}, {"date": "2025-07-02", "close": 15.16, "volume": 7585647.0}, {"date": "2025-07-03", "close": 15.45, "volume": 5761098.0}, {"date": "2025-07-07", "close": 14.87, "volume": 9222999.0}, {"date": "2025-07-08", "close": 15.0, "volume": 6474868.0}, {"date": "2025-07-09", "close": 15.23, "volume": 10156590.0}, {"date": "2025-07-10", "close": 14.94, "volume": 6768004.0}, {"date": "2025-07-11", "close": 14.0, "volume": 11317430.0}, {"date": "2025-07-14", "close": 14.14, "volume": 6734690.0}, {"date": "2025-07-15", "close": 14.04, "volume": 7326267.0}, {"date": "2025-07-16", "close": 14.97, "volume": 11392080.0}, {"date": "2025-07-17", "close": 15.9, "volume": 15187880.0}, {"date": "2025-07-18", "close": 15.6, "volume": 10201520.0}, {"date": "2025-07-21", "close": 15.63, "volume": 12312350.0}, {"date": "2025-07-22", "close": 15.62, "volume": 9815762.0}, {"date": "2025-07-23", "close": 16.56, "volume": 10148120.0}, {"date": "2025-07-24", "close": 15.89, "volume": 8751352.0}, {"date": "2025-07-25", "close": 16.04, "volume": 5380988.0}, {"date": "2025-07-28", "close": 16.05, "volume": 5059393.0}, {"date": "2025-07-29", "close": 15.48, "volume": 5889762.0}, {"date": "2025-07-30", "close": 15.56, "volume": 4866577.0}, {"date": "2025-07-31", "close": 15.65, "volume": 8432912.0}, {"date": "2025-08-01", "close": 15.08, "volume": 8155891.0}, {"date": "2025-08-04", "close": 15.8, "volume": 5322833.0}, {"date": "2025-08-05", "close": 15.87, "volume": 13819810.0}, {"date": "2025-08-06", "close": 20.23, "volume": 47365270.0}, {"date": "2025-08-07", "close": 19.58, "volume": 21982690.0}, {"date": "2025-08-08", "close": 18.73, "volume": 13112620.0}, {"date": "2025-08-11", "close": 18.02, "volume": 11611190.0}, {"date": "2025-08-12", "close": 18.53, "volume": 9791514.0}, {"date": "2025-08-13", "close": 18.44, "volume": 8520490.0}, {"date": "2025-08-14", "close": 17.81, "volume": 7551635.0}, {"date": "2025-08-15", "close": 19.13, "volume": 9455782.0}, {"date": "2025-08-18", "close": 19.71, "volume": 8408057.0}, {"date": "2025-08-19", "close": 19.01, "volume": 9975164.0}, {"date": "2025-08-20", "close": 18.17, "volume": 11452400.0}, {"date": "2025-08-21", "close": 18.29, "volume": 5170895.0}, {"date": "2025-08-22", "close": 19.55, "volume": 8729744.0}, {"date": "2025-08-25", "close": 19.7, "volume": 5575453.0}, {"date": "2025-08-26", "close": 19.72, "volume": 4203416.0}, {"date": "2025-08-27", "close": 19.92, "volume": 7028662.0}, {"date": "2025-08-28", "close": 19.55, "volume": 5994451.0}, {"date": "2025-08-29", "close": 19.64, "volume": 6062825.0}, {"date": "2025-09-02", "close": 18.53, "volume": 8282535.0}, {"date": "2025-09-03", "close": 18.77, "volume": 6770940.0}, {"date": "2025-09-04", "close": 18.68, "volume": 4385530.0}, {"date": "2025-09-05", "close": 18.9, "volume": 6638802.0}, {"date": "2025-09-08", "close": 18.57, "volume": 5536872.0}, {"date": "2025-09-09", "close": 18.7, "volume": 5189555.0}, {"date": "2025-09-10", "close": 18.86, "volume": 9302715.0}, {"date": "2025-09-11", "close": 20.76, "volume": 10020110.0}, {"date": "2025-09-12", "close": 20.35, "volume": 6513589.0}, {"date": "2025-09-15", "close": 20.37, "volume": 7706265.0}, {"date": "2025-09-16", "close": 20.39, "volume": 4898786.0}, {"date": "2025-09-17", "close": 20.61, "volume": 5582324.0}, {"date": "2025-09-18", "close": 21.1, "volume": 7693527.0}, {"date": "2025-09-19", "close": 21.49, "volume": 9065369.0}, {"date": "2025-09-22", "close": 22.08, "volume": 7678365.0}, {"date": "2025-09-23", "close": 21.55, "volume": 5782530.0}, {"date": "2025-09-24", "close": 20.57, "volume": 5142218.0}, {"date": "2025-09-25", "close": 20.31, "volume": 4848559.0}, {"date": "2025-09-26", "close": 20.52, "volume": 4296100.0}, {"date": "2025-09-29", "close": 21.04, "volume": 5354049.0}, {"date": "2025-09-30", "close": 19.87, "volume": 7212926.0}, {"date": "2025-10-01", "close": 20.03, "volume": 10593050.0}, {"date": "2025-10-02", "close": 19.2, "volume": 10387950.0}, {"date": "2025-10-03", "close": 19.33, "volume": 6079971.0}, {"date": "2025-10-06", "close": 19.98, "volume": 7990637.0}, {"date": "2025-10-07", "close": 19.96, "volume": 7180329.0}, {"date": "2025-10-08", "close": 19.77, "volume": 17697520.0}, {"date": "2025-10-09", "close": 20.37, "volume": 16003390.0}, {"date": "2025-10-10", "close": 18.4, "volume": 16851350.0}, {"date": "2025-10-13", "close": 18.89, "volume": 6828559.0}, {"date": "2025-10-14", "close": 19.21, "volume": 6693955.0}, {"date": "2025-10-15", "close": 18.57, "volume": 8723036.0}, {"date": "2025-10-16", "close": 18.23, "volume": 7342154.0}, {"date": "2025-10-17", "close": 17.82, "volume": 7074396.0}, {"date": "2025-10-20", "close": 18.54, "volume": 7491913.0}, {"date": "2025-10-21", "close": 19.44, "volume": 6348886.0}, {"date": "2025-10-22", "close": 18.45, "volume": 6740675.0}, {"date": "2025-10-23", "close": 18.69, "volume": 4324146.0}, {"date": "2025-10-24", "close": 18.79, "volume": 4213333.0}, {"date": "2025-10-27", "close": 18.87, "volume": 5028926.0}, {"date": "2025-10-28", "close": 18.15, "volume": 4976735.0}, {"date": "2025-10-29", "close": 17.75, "volume": 6314813.0}, {"date": "2025-10-30", "close": 17.01, "volume": 9535846.0}, {"date": "2025-10-31", "close": 17.99, "volume": 7287520.0}, {"date": "2025-11-03", "close": 17.62, "volume": 7992873.0}, {"date": "2025-11-04", "close": 16.7, "volume": 12028970.0}, {"date": "2025-11-05", "close": 19.94, "volume": 21875470.0}, {"date": "2025-11-06", "close": 19.58, "volume": 10203200.0}, {"date": "2025-11-07", "close": 19.51, "volume": 10661160.0}, {"date": "2025-11-10", "close": 19.89, "volume": 6494105.0}, {"date": "2025-11-11", "close": 19.8, "volume": 6462418.0}, {"date": "2025-11-12", "close": 20.47, "volume": 8111554.0}, {"date": "2025-11-13", "close": 18.51, "volume": 8973641.0}, {"date": "2025-11-14", "close": 18.44, "volume": 6885976.0}, {"date": "2025-11-17", "close": 17.3, "volume": 7031303.0}, {"date": "2025-11-18", "close": 17.34, "volume": 6593840.0}, {"date": "2025-11-19", "close": 16.88, "volume": 5041070.0}, {"date": "2025-11-20", "close": 16.3, "volume": 8681449.0}, {"date": "2025-11-21", "close": 17.27, "volume": 11605150.0}, {"date": "2025-11-24", "close": 17.48, "volume": 5299802.0}, {"date": "2025-11-25", "close": 18.03, "volume": 6581306.0}, {"date": "2025-11-26", "close": 18.17, "volume": 4460263.0}, {"date": "2025-11-28", "close": 18.25, "volume": 2357718.0}, {"date": "2025-12-01", "close": 17.94, "volume": 4448743.0}, {"date": "2025-12-02", "close": 17.7, "volume": 4303258.0}, {"date": "2025-12-03", "close": 18.4, "volume": 3825834.0}, {"date": "2025-12-04", "close": 18.55, "volume": 3744929.0}, {"date": "2025-12-05", "close": 19.05, "volume": 4025597.0}, {"date": "2025-12-08", "close": 19.18, "volume": 3777730.0}, {"date": "2025-12-09", "close": 19.27, "volume": 3708534.0}, {"date": "2025-12-10", "close": 19.51, "volume": 5520909.0}, {"date": "2025-12-11", "close": 19.51, "volume": 3806905.0}, {"date": "2025-12-12", "close": 18.56, "volume": 4687385.0}, {"date": "2025-12-15", "close": 17.49, "volume": 8165419.0}, {"date": "2025-12-16", "close": 18.14, "volume": 5746977.0}, {"date": "2025-12-17", "close": 17.39, "volume": 4604334.0}, {"date": "2025-12-18", "close": 17.87, "volume": 3674736.0}, {"date": "2025-12-19", "close": 17.99, "volume": 4754087.0}, {"date": "2025-12-22", "close": 18.32, "volume": 4070495.0}, {"date": "2025-12-23", "close": 18.35, "volume": 3947495.0}, {"date": "2025-12-24", "close": 19.11, "volume": 4890088.0}, {"date": "2025-12-26", "close": 20.7, "volume": 10188170.0}, {"date": "2025-12-29", "close": 20.41, "volume": 7899654.0}, {"date": "2025-12-30", "close": 20.8, "volume": 8564422.0}, {"date": "2025-12-31", "close": 20.35, "volume": 5430622.0}, {"date": "2026-01-02", "close": 19.91, "volume": 11178510.0}, {"date": "2026-01-05", "close": 21.67, "volume": 13575220.0}, {"date": "2026-01-06", "close": 23.8, "volume": 19659550.0}, {"date": "2026-01-07", "close": 23.16, "volume": 9279320.0}, {"date": "2026-01-08", "close": 23.65, "volume": 8466715.0}, {"date": "2026-01-09", "close": 24.4, "volume": 10908170.0}, {"date": "2026-01-12", "close": 24.28, "volume": 7022802.0}, {"date": "2026-01-13", "close": 23.51, "volume": 7589452.0}, {"date": "2026-01-14", "close": 22.29, "volume": 10744510.0}, {"date": "2026-01-15", "close": 21.58, "volume": 8785191.0}, {"date": "2026-01-16", "close": 20.26, "volume": 13501860.0}, {"date": "2026-01-20", "close": 20.01, "volume": 11176150.0}, {"date": "2026-01-21", "close": 20.45, "volume": 10403950.0}, {"date": "2026-01-22", "close": 21.67, "volume": 8048813.0}, {"date": "2026-01-23", "close": 21.75, "volume": 8082675.0}, {"date": "2026-01-26", "close": 21.07, "volume": 6145842.0}, {"date": "2026-01-27", "close": 20.01, "volume": 9972725.0}, {"date": "2026-01-28", "close": 20.31, "volume": 6306810.0}, {"date": "2026-01-29", "close": 19.47, "volume": 9799965.0}, {"date": "2026-01-30", "close": 18.58, "volume": 8016947.0}, {"date": "2026-02-02", "close": 18.68, "volume": 6789668.0}, {"date": "2026-02-03", "close": 17.72, "volume": 17544570.0}, {"date": "2026-02-04", "close": 17.37, "volume": 11106600.0}, {"date": "2026-02-05", "close": 16.0, "volume": 12631010.0}, {"date": "2026-02-06", "close": 16.89, "volume": 9586789.0}, {"date": "2026-02-09", "close": 16.97, "volume": 6936678.0}, {"date": "2026-02-10", "close": 17.17, "volume": 5799157.0}, {"date": "2026-02-11", "close": 16.01, "volume": 9378982.0}, {"date": "2026-02-12", "close": 14.98, "volume": 13195420.0}, {"date": "2026-02-13", "close": 15.46, "volume": 6813814.0}, {"date": "2026-02-17", "close": 15.31, "volume": 5270639.0}, {"date": "2026-02-18", "close": 15.84, "volume": 5973702.0}, {"date": "2026-02-19", "close": 15.68, "volume": 5260729.0}, {"date": "2026-02-20", "close": 16.31, "volume": 8661749.0}, {"date": "2026-02-23", "close": 14.98, "volume": 10603310.0}, {"date": "2026-02-24", "close": 16.98, "volume": 19569780.0}, {"date": "2026-02-25", "close": 17.85, "volume": 16352310.0}, {"date": "2026-02-26", "close": 18.06, "volume": 11470740.0}, {"date": "2026-02-27", "close": 16.95, "volume": 11023070.0}, {"date": "2026-03-02", "close": 17.38, "volume": 8226046.0}, {"date": "2026-03-03", "close": 18.04, "volume": 9410473.0}, {"date": "2026-03-04", "close": 18.76, "volume": 9788159.0}, {"date": "2026-03-05", "close": 18.91, "volume": 7920053.0}, {"date": "2026-03-06", "close": 18.84, "volume": 6712044.0}, {"date": "2026-03-09", "close": 19.08, "volume": 7609903.0}, {"date": "2026-03-10", "close": 18.32, "volume": 6733462.0}, {"date": "2026-03-11", "close": 18.24, "volume": 5601525.0}, {"date": "2026-03-12", "close": 18.05, "volume": 4581072.0}, {"date": "2026-03-13", "close": 17.84, "volume": 4676423.0}, {"date": "2026-03-16", "close": 17.91, "volume": 4482535.0}, {"date": "2026-03-17", "close": 18.03, "volume": 4505443.0}, {"date": "2026-03-18", "close": 17.22, "volume": 5416353.0}, {"date": "2026-03-19", "close": 17.23, "volume": 4152843.0}, {"date": "2026-03-20", "close": 16.95, "volume": 8029197.0}, {"date": "2026-03-23", "close": 17.66, "volume": 5587415.0}, {"date": "2026-03-24", "close": 16.15, "volume": 9959205.0}, {"date": "2026-03-25", "close": 16.36, "volume": 5224127.0}, {"date": "2026-03-26", "close": 16.08, "volume": 5382063.0}, {"date": "2026-03-27", "close": 14.55, "volume": 15513720.0}, {"date": "2026-03-30", "close": 14.81, "volume": 8302423.0}, {"date": "2026-03-31", "close": 15.92, "volume": 8398913.0}, {"date": "2026-04-01", "close": 15.73, "volume": 4694410.0}, {"date": "2026-04-02", "close": 15.79, "volume": 3908483.0}, {"date": "2026-04-06", "close": 15.81, "volume": 2824108.0}, {"date": "2026-04-07", "close": 15.72, "volume": 3138278.0}, {"date": "2026-04-08", "close": 15.72, "volume": 6950359.0}, {"date": "2026-04-09", "close": 15.32, "volume": 9981701.0}, {"date": "2026-04-10", "close": 14.61, "volume": 9809285.0}, {"date": "2026-04-13", "close": 15.63, "volume": 6426961.0}, {"date": "2026-04-14", "close": 16.2, "volume": 10305100.0}, {"date": "2026-04-15", "close": 17.37, "volume": 7609488.0}, {"date": "2026-04-16", "close": 17.42, "volume": 6178352.0}, {"date": "2026-04-17", "close": 17.98, "volume": 8482065.0}, {"date": "2026-04-20", "close": 18.15, "volume": 5245052.0}, {"date": "2026-04-21", "close": 17.81, "volume": 7154776.0}, {"date": "2026-04-22", "close": 18.16, "volume": 4437965.0}, {"date": "2026-04-23", "close": 17.09, "volume": 8026998.0}, {"date": "2026-04-24", "close": 17.53, "volume": 4198727.0}, {"date": "2026-04-27", "close": 18.09, "volume": 8050531.0}, {"date": "2026-04-28", "close": 17.77, "volume": 5721811.0}, {"date": "2026-04-29", "close": 17.81, "volume": 6005812.0}, {"date": "2026-04-30", "close": 18.42, "volume": 18135970.0}, {"date": "2026-05-01", "close": 18.6, "volume": 20947900.0}, {"date": "2026-05-04", "close": 18.46, "volume": 11973720.0}, {"date": "2026-05-05", "close": 17.85, "volume": 8702201.0}, {"date": "2026-05-06", "close": 17.23, "volume": 10310240.0}, {"date": "2026-05-07", "close": 17.28, "volume": 6822243.0}, {"date": "2026-05-08", "close": 17.14, "volume": 6574629.0}, {"date": "2026-05-11", "close": 16.51, "volume": 9580138.0}, {"date": "2026-05-12", "close": 16.25, "volume": 9088717.0}, {"date": "2026-05-13", "close": 16.04, "volume": 7395021.0}, {"date": "2026-05-14", "close": 16.58, "volume": 4892220.0}, {"date": "2026-05-15", "close": 17.19, "volume": 6936104.0}, {"date": "2026-05-18", "close": 19.19, "volume": 17243670.0}, {"date": "2026-05-19", "close": 18.3, "volume": 12139660.0}, {"date": "2026-05-20", "close": 18.34, "volume": 7474103.0}, {"date": "2026-05-21", "close": 18.05, "volume": 5537953.0}, {"date": "2026-05-22", "close": 18.79, "volume": 5616712.0}, {"date": "2026-05-26", "close": 19.65, "volume": 8544353.0}, {"date": "2026-05-27", "close": 19.46, "volume": 9333269.0}, {"date": "2026-05-28", "close": 20.18, "volume": 9554922.0}, {"date": "2026-05-29", "close": 22.89, "volume": 15449990.0}, {"date": "2026-06-01", "close": 25.22, "volume": 20518590.0}, {"date": "2026-06-02", "close": 25.25, "volume": 12989080.0}, {"date": "2026-06-03", "close": 23.27, "volume": 11317080.0}, {"date": "2026-06-04", "close": 23.15, "volume": 6891720.0}, {"date": "2026-06-05", "close": 22.02, "volume": 9621467.0}, {"date": "2026-06-08", "close": 21.76, "volume": 5984626.0}, {"date": "2026-06-09", "close": 21.08, "volume": 7897185.0}, {"date": "2026-06-10", "close": 19.93, "volume": 4903321.0}, {"date": "2026-06-11", "close": 20.06, "volume": 8414923.0}, {"date": "2026-06-12", "close": 20.21, "volume": 9629610.0}, {"date": "2026-06-15", "close": 19.77, "volume": 9241672.0}, {"date": "2026-06-16", "close": 19.73, "volume": 8386396.0}, {"date": "2026-06-17", "close": 18.5, "volume": 10523530.0}, {"date": "2026-06-18", "close": 18.9, "volume": 9938913.0}, {"date": "2026-06-22", "close": 18.47, "volume": 8276565.0}, {"date": "2026-06-23", "close": 19.51, "volume": 16273530.0}, {"date": "2026-06-24", "close": 18.84, "volume": 10303750.0}, {"date": "2026-06-25", "close": 17.88, "volume": 10117970.0}, {"date": "2026-06-26", "close": 18.98, "volume": 12394740.0}, {"date": "2026-06-29", "close": 19.73, "volume": 7746514.0}, {"date": "2026-06-30", "close": 19.68, "volume": 5043080.0}, {"date": "2026-07-01", "close": 20.84, "volume": 8384105.0}, {"date": "2026-07-02", "close": 20.7, "volume": 6395084.0}, {"date": "2026-07-06", "close": 21.82, "volume": 7786754.0}, {"date": "2026-07-07", "close": 21.87, "volume": 12170270.0}, {"date": "2026-07-08", "close": 21.66, "volume": 10188780.0}, {"date": "2026-07-09", "close": 21.92, "volume": 12711610.0}, {"date": "2026-07-10", "close": 21.49, "volume": 6556021.0}, {"date": "2026-07-13", "close": 21.87, "volume": 10655210.0}, {"date": "2026-07-14", "close": 22.53, "volume": 7751267.0}, {"date": "2026-07-15", "close": 22.41, "volume": 6930305.0}, {"date": "2026-07-16", "close": 21.4, "volume": 6365961.0}, {"date": "2026-07-17", "close": 21.68, "volume": 9419460.0}, {"date": "2026-07-20", "close": 21.34, "volume": 5709700.0}, {"date": "2026-07-21", "close": 21.19, "volume": 5841299.0}, {"date": "2026-07-22", "close": 20.18, "volume": 7362960.0}, {"date": "2026-07-23", "close": 19.38, "volume": 5884545.0}, {"date": "2026-07-24", "close": 19.13, "volume": 4532222.0}, {"date": "2026-07-27", "close": 20.74, "volume": 8067886.0}, {"date": "2026-07-28", "close": 21.89, "volume": 7174452.0}, {"date": "2026-07-29", "close": 22.08, "volume": 7663172.0}, {"date": "2026-07-30", "close": 21.37, "volume": 4765607.0}, {"date": "2026-07-31", "close": 21.6, "volume": 5043194.0}, {"date": "2026-08-03", "close": 22.56, "volume": 7087186.0}, {"date": "2026-08-04", "close": 24.26, "volume": 19591870.0}, {"date": "2026-08-05", "close": 27.07, "volume": 36373100.0}, {"date": "2026-08-06", "close": 25.56, "volume": 15548150.0}, {"date": "2026-08-07", "close": 26.64, "volume": 9232229.0}], "refreshing": true}