{"ticker": "360", "overview": {"name": "Life360 INC", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "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": "360", "has_prices": true, "as_of": "2026-09-07", "last": 20.03, "prev_close": 20.75, "change": -0.7199999999999989, "change_pct": -0.03469879518072284, "session_volume": 606518.0, "vwap_5": 19.90896424961417, "vwap_20": 21.94428638574209, "vwap_60": 23.988219126485877, "vwap_250": 27.899565617299665, "high_52w": 51.36, "low_52w": 17.91, "avg_volume_20": 1728758.2, "sessions": 400, "market_cap": {"value": 4662918527.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03128426", "src": "ASX", "ticker": "360", "cik": "", "company": "Life360 INC", "company_raw": "Life360 INC.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on 360", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128426", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "ASX-03124970", "src": "ASX", "ticker": "360", "cik": "", "company": "Life360 INC", "company_raw": "Life360 INC.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on 360", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124970", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Haro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Morin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hulls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Wiadrowski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Coghlan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Synge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Zuckerberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Goines", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Haro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hulls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CJ Prober", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Synge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Wiadrowski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Goines", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Haro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Morin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hulls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CJ Prober", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Wiadrowski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Coghlan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Synge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Zuckerberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Goines", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CJ Prober", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Haro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/360", "needs_ocr": 0}], "directors": [{"name": "CJ Prober", "first_seen": "2022-01-25", "last_seen": "2024-06-17", "status": "past", "notices": 10}, {"name": "R Zuckerberg", "first_seen": "2021-01-24", "last_seen": "2024-06-27", "status": "past", "notices": 19}, {"name": "M Goines", "first_seen": "2019-05-15", "last_seen": "2024-06-27", "status": "past", "notices": 30}, {"name": "J Synge", "first_seen": "2019-05-15", "last_seen": "2024-06-27", "status": "past", "notices": 35}, {"name": "J Coghlan", "first_seen": "2019-05-15", "last_seen": "2024-06-27", "status": "past", "notices": 31}, {"name": "D Wiadrowski", "first_seen": "2019-05-15", "last_seen": "2024-06-27", "status": "past", "notices": 30}, {"name": "C Hulls", "first_seen": "2019-05-15", "last_seen": "2024-06-27", "status": "past", "notices": 24}, {"name": "B Morin", "first_seen": "2019-05-15", "last_seen": "2024-06-27", "status": "past", "notices": 23}, {"name": "A Haro", "first_seen": "2019-05-15", "last_seen": "2024-06-27", "status": "past", "notices": 24}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154592-2A1706725"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "SEC Form 4 Prober", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149257-2A1704513"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "SEC Form 4 Haro", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146418-2A1703185"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Investor conference call details Q3 FY2026 Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145526-2A1702603"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "SEC Schedule 13G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145207-2A1702334"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Statement of CDIs on issue - 360", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145203-2A1702330"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "SEC Form 4 Haro", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139122-2A1698813"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "SEC Form 4 Prober", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136584-2A1697700"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "SEC Forms 4 Antonoff, Burke, Hulls", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134441-2A1696652"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Statement of CDIs on issue - 360", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131929-2A1695217"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "SEC Form 4 Coghlan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131658-2A1695011"}], "performance": {"ticker": "360", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-05-10", "close": 5.274423, "volume": 2039792.0}, {"date": "2019-05-13", "close": 5.06583, "volume": 564630.0}, {"date": "2019-05-14", "close": 4.9665, "volume": 574681.0}, {"date": "2019-05-15", "close": 4.926768, "volume": 610284.0}, {"date": "2019-05-16", "close": 4.747974, "volume": 162985.0}, {"date": "2019-05-17", "close": 4.56918, "volume": 362881.0}, {"date": "2019-05-20", "close": 4.56918, "volume": 84161.0}, {"date": "2019-05-21", "close": 4.161927, "volume": 577530.0}, {"date": "2019-05-22", "close": 4.221525, "volume": 83691.0}, {"date": "2019-05-23", "close": 4.27119, "volume": 36946.0}, {"date": "2019-05-24", "close": 4.231458, "volume": 56109.0}, {"date": "2019-05-27", "close": 4.221525, "volume": 28776.0}, {"date": "2019-05-28", "close": 4.002999, "volume": 328029.0}, {"date": "2019-05-29", "close": 3.963267, "volume": 116164.0}, {"date": "2019-05-30", "close": 3.923535, "volume": 773914.0}, {"date": "2019-05-31", "close": 3.923535, "volume": 66070.0}, {"date": "2019-06-03", "close": 3.854004, "volume": 12908.0}, {"date": "2019-06-04", "close": 3.724875, "volume": 1070344.0}, {"date": "2019-06-05", "close": 3.625545, "volume": 30464.0}, {"date": "2019-06-06", "close": 3.67521, "volume": 19570.0}, {"date": "2019-06-07", "close": 3.854004, "volume": 27003.0}, {"date": "2019-06-11", "close": 3.814272, "volume": 19808.0}, {"date": "2019-06-12", "close": 4.012932, "volume": 28837.0}, {"date": "2019-06-13", "close": 3.933468, "volume": 8345.0}, {"date": "2019-06-14", "close": 3.824205, "volume": 130836.0}, {"date": "2019-06-17", "close": 3.734808, "volume": 33005.0}, {"date": "2019-06-18", "close": 3.744741, "volume": 30669.0}, {"date": "2019-06-19", "close": 3.67521, "volume": 44418.0}, {"date": "2019-06-20", "close": 3.77454, "volume": 134227.0}, {"date": "2019-06-24", "close": 3.77454, "volume": 10965.0}, {"date": "2019-06-25", "close": 3.854004, "volume": 31614.0}, {"date": "2019-06-26", "close": 3.923535, "volume": 88940.0}, {"date": "2019-06-27", "close": 3.9732, "volume": 40025.0}, {"date": "2019-06-28", "close": 3.863937, "volume": 11456.0}, {"date": "2019-07-01", "close": 3.983133, "volume": 3270.0}, {"date": "2019-07-02", "close": 3.983133, "volume": 147.0}, {"date": "2019-07-03", "close": 3.983133, "volume": 806849.0}, {"date": "2019-07-04", "close": 3.953334, "volume": 13938.0}, {"date": "2019-07-05", "close": 3.963267, "volume": 5171.0}, {"date": "2019-07-08", "close": 3.87387, "volume": 10727.0}, {"date": "2019-07-09", "close": 3.883803, "volume": 53419.0}, {"date": "2019-07-10", "close": 3.883803, "volume": 10319.0}, {"date": "2019-07-11", "close": 3.77454, "volume": 39132.0}, {"date": "2019-07-15", "close": 3.754674, "volume": 10067.0}, {"date": "2019-07-16", "close": 3.695076, "volume": 13190.0}, {"date": "2019-07-17", "close": 3.625545, "volume": 19488.0}, {"date": "2019-07-18", "close": 3.615612, "volume": 63532.0}, {"date": "2019-07-19", "close": 3.57588, "volume": 16771.0}, {"date": "2019-07-22", "close": 3.496416, "volume": 215854.0}, {"date": "2019-07-23", "close": 3.47655, "volume": 108943.0}, {"date": "2019-07-24", "close": 3.565947, "volume": 37174.0}, {"date": "2019-07-25", "close": 3.526215, "volume": 55668.0}, {"date": "2019-07-26", "close": 3.635478, "volume": 2895788.0}, {"date": "2019-07-29", "close": 3.913602, "volume": 235755.0}, {"date": "2019-07-30", "close": 4.132128, "volume": 402026.0}, {"date": "2019-07-31", "close": 4.151994, "volume": 402927.0}, {"date": "2019-08-01", "close": 4.161927, "volume": 145256.0}, {"date": "2019-08-02", "close": 3.9732, "volume": 122580.0}, {"date": "2019-08-05", "close": 3.893736, "volume": 35153.0}, {"date": "2019-08-06", "close": 3.794406, "volume": 45699.0}, {"date": "2019-08-07", "close": 3.695076, "volume": 53206.0}, {"date": "2019-08-08", "close": 3.705009, "volume": 6409.0}, {"date": "2019-08-09", "close": 3.695076, "volume": 142794.0}, {"date": "2019-08-12", "close": 3.625545, "volume": 13110.0}, {"date": "2019-08-13", "close": 3.486483, "volume": 324153.0}, {"date": "2019-08-14", "close": 3.526215, "volume": 1159000.0}, {"date": "2019-08-15", "close": 3.387153, "volume": 126437.0}, {"date": "2019-08-16", "close": 3.387153, "volume": 99510.0}, {"date": "2019-08-19", "close": 3.337488, "volume": 137251.0}, {"date": "2019-08-20", "close": 3.228225, "volume": 62438.0}, {"date": "2019-08-21", "close": 3.228225, "volume": 170572.0}, {"date": "2019-08-22", "close": 3.337488, "volume": 285632.0}, {"date": "2019-08-23", "close": 3.426885, "volume": 258787.0}, {"date": "2019-08-26", "close": 3.426885, "volume": 11870.0}, {"date": "2019-08-27", "close": 3.486483, "volume": 122265.0}, {"date": "2019-08-28", "close": 3.506349, "volume": 90597.0}, {"date": "2019-08-29", "close": 3.546081, "volume": 128864.0}, {"date": "2019-08-30", "close": 3.47655, "volume": 207691.0}, {"date": "2019-09-02", "close": 3.436818, "volume": 25511.0}, {"date": "2019-09-03", "close": 3.37722, "volume": 321385.0}, {"date": "2019-09-04", "close": 3.387153, "volume": 23256.0}, {"date": "2019-09-05", "close": 3.387153, "volume": 42978.0}, {"date": "2019-09-06", "close": 3.37722, "volume": 52602.0}, {"date": "2019-09-09", "close": 3.367287, "volume": 2994.0}, {"date": "2019-09-10", "close": 3.426885, "volume": 17516.0}, {"date": "2019-09-11", "close": 3.387153, "volume": 15037.0}, {"date": "2019-09-12", "close": 3.426885, "volume": 97611.0}, {"date": "2019-09-13", "close": 3.327555, "volume": 88453.0}, {"date": "2019-09-16", "close": 3.37722, "volume": 30749.0}, {"date": "2019-09-17", "close": 3.37722, "volume": 38872.0}, {"date": "2019-09-18", "close": 3.327555, "volume": 70475.0}, {"date": "2019-09-19", "close": 3.516282, "volume": 806857.0}, {"date": "2019-09-20", "close": 3.546081, "volume": 133247.0}, {"date": "2019-09-23", "close": 3.695076, "volume": 30721.0}, {"date": "2019-09-24", "close": 3.506349, "volume": 5427.0}, {"date": "2019-09-25", "close": 3.37722, "volume": 36701.0}, {"date": "2019-09-27", "close": 3.526215, "volume": 24074.0}, {"date": "2019-09-30", "close": 3.57588, "volume": 16616.0}, {"date": "2019-10-01", "close": 3.516282, "volume": 25326.0}, {"date": "2019-10-02", "close": 3.516282, "volume": 1215.0}, {"date": "2019-10-03", "close": 3.625545, "volume": 19028.0}, {"date": "2019-10-04", "close": 3.466617, "volume": 1799.0}, {"date": "2019-10-07", "close": 3.47655, "volume": 4440.0}, {"date": "2019-10-08", "close": 3.47655, "volume": 9564.0}, {"date": "2019-10-09", "close": 3.456684, "volume": 1525.0}, {"date": "2019-10-10", "close": 3.496416, "volume": 2502.0}, {"date": "2019-10-11", "close": 3.595746, "volume": 1025033.0}, {"date": "2019-10-14", "close": 3.724875, "volume": 185858.0}, {"date": "2019-10-15", "close": 3.625545, "volume": 115098.0}, {"date": "2019-10-16", "close": 3.665277, "volume": 25771.0}, {"date": "2019-10-17", "close": 3.625545, "volume": 17393.0}, {"date": "2019-10-18", "close": 3.595746, "volume": 14643.0}, {"date": "2019-10-21", "close": 3.585813, "volume": 35952.0}, {"date": "2019-10-22", "close": 3.57588, "volume": 19216.0}, {"date": "2019-10-23", "close": 3.57588, "volume": 29404.0}, {"date": "2019-10-24", "close": 3.536148, "volume": 32178.0}, {"date": "2019-10-25", "close": 3.506349, "volume": 241956.0}, {"date": "2019-10-28", "close": 3.47655, "volume": 47389.0}, {"date": "2019-10-29", "close": 3.47655, "volume": 132610.0}, {"date": "2019-10-30", "close": 3.456684, "volume": 26744.0}, {"date": "2019-10-31", "close": 3.436818, "volume": 46062.0}, {"date": "2019-11-01", "close": 3.47655, "volume": 65656.0}, {"date": "2019-11-04", "close": 3.556014, "volume": 20194.0}, {"date": "2019-11-05", "close": 3.496416, "volume": 6073.0}, {"date": "2019-11-06", "close": 3.37722, "volume": 65102.0}, {"date": "2019-11-07", "close": 3.327555, "volume": 34616.0}, {"date": "2019-11-08", "close": 3.27789, "volume": 144261.0}, {"date": "2019-11-11", "close": 3.27789, "volume": 47321.0}, {"date": "2019-11-12", "close": 3.267957, "volume": 77617.0}, {"date": "2019-11-13", "close": 3.198426, "volume": 117611.0}, {"date": "2019-11-14", "close": 3.07923, "volume": 54943.0}, {"date": "2019-11-15", "close": 3.27789, "volume": 12008.0}, {"date": "2019-11-18", "close": 3.07923, "volume": 89854.0}, {"date": "2019-11-19", "close": 3.029565, "volume": 388885.0}, {"date": "2019-11-20", "close": 2.9799, "volume": 50410.0}, {"date": "2019-11-21", "close": 2.950101, "volume": 29363.0}, {"date": "2019-11-22", "close": 2.969967, "volume": 108681.0}, {"date": "2019-11-25", "close": 2.9799, "volume": 26837.0}, {"date": "2019-11-26", "close": 2.960034, "volume": 35505.0}, {"date": "2019-11-27", "close": 3.009699, "volume": 49093.0}, {"date": "2019-11-28", "close": 3.07923, "volume": 31363.0}, {"date": "2019-11-29", "close": 3.138828, "volume": 44133.0}, {"date": "2019-12-02", "close": 3.07923, "volume": 43250.0}, {"date": "2019-12-03", "close": 3.059364, "volume": 38332.0}, {"date": "2019-12-04", "close": 2.960034, "volume": 66916.0}, {"date": "2019-12-05", "close": 2.930235, "volume": 77071.0}, {"date": "2019-12-06", "close": 2.850771, "volume": 231026.0}, {"date": "2019-12-09", "close": 2.830905, "volume": 59969.0}, {"date": "2019-12-10", "close": 2.78124, "volume": 391070.0}, {"date": "2019-12-11", "close": 2.9799, "volume": 1190658.0}, {"date": "2019-12-12", "close": 2.78124, "volume": 16695.0}, {"date": "2019-12-13", "close": 2.850771, "volume": 8262.0}, {"date": "2019-12-16", "close": 2.811039, "volume": 10028.0}, {"date": "2019-12-17", "close": 2.9799, "volume": 143868.0}, {"date": "2019-12-18", "close": 3.029565, "volume": 2840282.0}, {"date": "2019-12-19", "close": 2.9799, "volume": 207638.0}, {"date": "2019-12-20", "close": 2.9799, "volume": 152020.0}, {"date": "2019-12-23", "close": 2.910369, "volume": 66448.0}, {"date": "2019-12-24", "close": 2.930235, "volume": 457.0}, {"date": "2019-12-27", "close": 2.930235, "volume": 805.0}, {"date": "2019-12-30", "close": 3.17856, "volume": 19789.0}, {"date": "2019-12-31", "close": 3.128895, "volume": 35483.0}, {"date": "2020-01-02", "close": 3.168627, "volume": 9446.0}, {"date": "2020-01-03", "close": 3.158694, "volume": 27872.0}, {"date": "2020-01-06", "close": 2.9799, "volume": 83605.0}, {"date": "2020-01-07", "close": 3.019632, "volume": 8540.0}, {"date": "2020-01-08", "close": 3.128895, "volume": 26456.0}, {"date": "2020-01-09", "close": 3.158694, "volume": 4568.0}, {"date": "2020-01-10", "close": 3.426885, "volume": 50976.0}, {"date": "2020-01-13", "close": 3.267957, "volume": 100182.0}, {"date": "2020-01-14", "close": 3.228225, "volume": 101241.0}, {"date": "2020-01-15", "close": 3.228225, "volume": 28987.0}, {"date": "2020-01-16", "close": 3.198426, "volume": 21794.0}, {"date": "2020-01-17", "close": 3.228225, "volume": 55278.0}, {"date": "2020-01-20", "close": 2.900436, "volume": 104505.0}, {"date": "2020-01-21", "close": 3.07923, "volume": 77966.0}, {"date": "2020-01-22", "close": 3.128895, "volume": 25889.0}, {"date": "2020-01-23", "close": 3.069297, "volume": 49755.0}, {"date": "2020-01-24", "close": 3.049431, "volume": 74375.0}, {"date": "2020-01-28", "close": 2.989833, "volume": 29551.0}, {"date": "2020-01-29", "close": 3.27789, "volume": 269054.0}, {"date": "2020-01-30", "close": 3.297756, "volume": 510531.0}, {"date": "2020-01-31", "close": 3.27789, "volume": 237037.0}, {"date": "2020-02-03", "close": 3.148761, "volume": 96898.0}, {"date": "2020-02-04", "close": 3.258024, "volume": 106145.0}, {"date": "2020-02-05", "close": 3.347421, "volume": 122087.0}, {"date": "2020-02-06", "close": 3.27789, "volume": 341676.0}, {"date": "2020-02-07", "close": 3.27789, "volume": 165107.0}, {"date": "2020-02-10", "close": 3.27789, "volume": 87786.0}, {"date": "2020-02-11", "close": 3.27789, "volume": 46949.0}, {"date": "2020-02-12", "close": 3.267957, "volume": 57150.0}, {"date": "2020-02-13", "close": 3.2729235, "volume": 51485.0}, {"date": "2020-02-14", "close": 3.27789, "volume": 319020.0}, {"date": "2020-02-17", "close": 3.238158, "volume": 67248.0}, {"date": "2020-02-18", "close": 3.228225, "volume": 95461.0}, {"date": "2020-02-19", "close": 3.218292, "volume": 28874.0}, {"date": "2020-02-20", "close": 3.07923, "volume": 132065.0}, {"date": "2020-02-21", "close": 3.07923, "volume": 191078.0}, {"date": "2020-02-24", "close": 2.9799, "volume": 105202.0}, {"date": "2020-02-25", "close": 2.910369, "volume": 164629.0}, {"date": "2020-02-26", "close": 2.860704, "volume": 60843.0}, {"date": "2020-02-27", "close": 2.761374, "volume": 217125.0}, {"date": "2020-02-28", "close": 2.68191, "volume": 236201.0}, {"date": "2020-03-02", "close": 2.68191, "volume": 207161.0}, {"date": "2020-03-03", "close": 2.771307, "volume": 130833.0}, {"date": "2020-03-04", "close": 2.68191, "volume": 107676.0}, {"date": "2020-03-05", "close": 2.731575, "volume": 104080.0}, {"date": "2020-03-06", "close": 2.632245, "volume": 169754.0}, {"date": "2020-03-09", "close": 2.503116, "volume": 982693.0}, {"date": "2020-03-10", "close": 2.38392, "volume": 416710.0}, {"date": "2020-03-11", "close": 2.334255, "volume": 591511.0}, {"date": "2020-03-12", "close": 2.28459, "volume": 178502.0}, {"date": "2020-03-13", "close": 2.28459, "volume": 168526.0}, {"date": "2020-03-16", "close": 1.9866, "volume": 263011.0}, {"date": "2020-03-17", "close": 1.956801, "volume": 103115.0}, {"date": "2020-03-18", "close": 1.946868, "volume": 41513.0}, {"date": "2020-03-19", "close": 1.68861, "volume": 389661.0}, {"date": "2020-03-20", "close": 1.847538, "volume": 9059.0}, {"date": "2020-03-23", "close": 1.58928, "volume": 142396.0}, {"date": "2020-03-24", "close": 1.638945, "volume": 192266.0}, {"date": "2020-03-25", "close": 1.658811, "volume": 113672.0}, {"date": "2020-03-26", "close": 1.68861, "volume": 222557.0}, {"date": "2020-03-27", "close": 1.78794, "volume": 206680.0}, {"date": "2020-03-30", "close": 1.897203, "volume": 24661.0}, {"date": "2020-03-31", "close": 1.9866, "volume": 180987.0}, {"date": "2020-04-01", "close": 1.9866, "volume": 18935.0}, {"date": "2020-04-02", "close": 1.9617675, "volume": 36048.0}, {"date": "2020-04-03", "close": 2.08593, "volume": 122261.0}, {"date": "2020-04-06", "close": 2.205126, "volume": 15481.0}, {"date": "2020-04-07", "close": 2.234925, "volume": 38753.0}, {"date": "2020-04-08", "close": 2.334255, "volume": 5434.0}, {"date": "2020-04-09", "close": 2.38392, "volume": 25132.0}, {"date": "2020-04-14", "close": 2.373987, "volume": 25737.0}, {"date": "2020-04-15", "close": 2.38392, "volume": 270829.0}, {"date": "2020-04-16", "close": 2.036265, "volume": 171698.0}, {"date": "2020-04-17", "close": 1.88727, "volume": 53429.0}, {"date": "2020-04-20", "close": 1.847538, "volume": 21198.0}, {"date": "2020-04-21", "close": 1.807806, "volume": 195374.0}, {"date": "2020-04-22", "close": 1.847538, "volume": 107536.0}, {"date": "2020-04-23", "close": 1.78794, "volume": 51522.0}, {"date": "2020-04-24", "close": 1.7432415, "volume": 166066.0}, {"date": "2020-04-27", "close": 1.797873, "volume": 72550.0}, {"date": "2020-04-28", "close": 1.837605, "volume": 30112.0}, {"date": "2020-04-29", "close": 1.88727, "volume": 171487.0}, {"date": "2020-04-30", "close": 1.9866, "volume": 910451.0}, {"date": "2020-05-01", "close": 1.927002, "volume": 68806.0}, {"date": "2020-05-04", "close": 1.976667, "volume": 51671.0}, {"date": "2020-05-05", "close": 1.956801, "volume": 43459.0}, {"date": "2020-05-06", "close": 1.8823035, "volume": 41168.0}, {"date": "2020-05-07", "close": 2.016399, "volume": 2655839.0}, {"date": "2020-05-08", "close": 1.9866, "volume": 63910.0}, {"date": "2020-05-11", "close": 1.9866, "volume": 97383.0}, {"date": "2020-05-12", "close": 1.9717005, "volume": 44264.0}, {"date": "2020-05-13", "close": 1.88727, "volume": 34531.0}, {"date": "2020-05-14", "close": 1.936935, "volume": 28352.0}, {"date": "2020-05-15", "close": 1.9220355, "volume": 72739.0}, {"date": "2020-05-18", "close": 1.857471, "volume": 14843.0}, {"date": "2020-05-19", "close": 1.877337, "volume": 25039.0}, {"date": "2020-05-20", "close": 1.8127725, "volume": 41221.0}, {"date": "2020-05-21", "close": 1.936935, "volume": 23002.0}, {"date": "2020-05-22", "close": 1.936935, "volume": 371012.0}, {"date": "2020-05-25", "close": 2.026332, "volume": 61142.0}, {"date": "2020-05-26", "close": 2.08593, "volume": 248945.0}, {"date": "2020-05-27", "close": 2.016399, "volume": 62118.0}, {"date": "2020-05-28", "close": 1.9866, "volume": 28654.0}, {"date": "2020-05-29", "close": 1.996533, "volume": 53917.0}, {"date": "2020-06-01", "close": 2.08593, "volume": 50774.0}, {"date": "2020-06-02", "close": 2.006466, "volume": 293483.0}, {"date": "2020-06-03", "close": 1.966734, "volume": 62743.0}, {"date": "2020-06-04", "close": 1.9617675, "volume": 52525.0}, {"date": "2020-06-05", "close": 1.936935, "volume": 58785.0}, {"date": "2020-06-09", "close": 1.966734, "volume": 452793.0}, {"date": "2020-06-10", "close": 1.996533, "volume": 747923.0}, {"date": "2020-06-11", "close": 1.917069, "volume": 350282.0}, {"date": "2020-06-12", "close": 1.837605, "volume": 214790.0}, {"date": "2020-06-15", "close": 1.8127725, "volume": 164289.0}, {"date": "2020-06-16", "close": 1.946868, "volume": 41637.0}, {"date": "2020-06-17", "close": 1.8922365, "volume": 45999.0}, {"date": "2020-06-18", "close": 1.8723705, "volume": 12441.0}, {"date": "2020-06-19", "close": 1.88727, "volume": 22460.0}, {"date": "2020-06-22", "close": 1.966734, "volume": 242270.0}, {"date": "2020-06-23", "close": 1.9816335, "volume": 66393.0}, {"date": "2020-06-24", "close": 1.936935, "volume": 48556.0}, {"date": "2020-06-25", "close": 1.837605, "volume": 678047.0}, {"date": "2020-06-26", "close": 1.936935, "volume": 199692.0}, {"date": "2020-06-29", "close": 1.946868, "volume": 57358.0}, {"date": "2020-06-30", "close": 2.026332, "volume": 265484.0}, {"date": "2020-07-01", "close": 2.165394, "volume": 101519.0}, {"date": "2020-07-02", "close": 2.48325, "volume": 146696.0}, {"date": "2020-07-03", "close": 2.68191, "volume": 274488.0}, {"date": "2020-07-06", "close": 2.721642, "volume": 176943.0}, {"date": "2020-07-07", "close": 2.602446, "volume": 53168.0}, {"date": "2020-07-08", "close": 2.542848, "volume": 40318.0}, {"date": "2020-07-09", "close": 2.701776, "volume": 25224.0}, {"date": "2020-07-10", "close": 2.622312, "volume": 46423.0}, {"date": "2020-07-13", "close": 2.662044, "volume": 83312.0}, {"date": "2020-07-14", "close": 2.58258, "volume": 85403.0}, {"date": "2020-07-15", "close": 2.860704, "volume": 84756.0}, {"date": "2020-07-16", "close": 3.009699, "volume": 532604.0}, {"date": "2020-07-17", "close": 3.07923, "volume": 702033.0}, {"date": "2020-07-20", "close": 3.128895, "volume": 253221.0}, {"date": "2020-07-21", "close": 3.17856, "volume": 581330.0}, {"date": "2020-07-22", "close": 3.307689, "volume": 16005714.0}, {"date": "2020-07-23", "close": 3.397086, "volume": 629982.0}, {"date": "2020-07-24", "close": 3.37722, "volume": 103270.0}, {"date": "2020-07-27", "close": 3.37722, "volume": 120620.0}, {"date": "2020-07-28", "close": 3.287823, "volume": 106305.0}, {"date": "2020-07-29", "close": 3.228225, "volume": 209308.0}, {"date": "2020-07-30", "close": 3.327555, "volume": 140880.0}, {"date": "2020-07-31", "close": 3.347421, "volume": 277781.0}, {"date": "2020-08-03", "close": 3.37722, "volume": 655839.0}, {"date": "2020-08-04", "close": 3.595746, "volume": 390871.0}, {"date": "2020-08-05", "close": 3.67521, "volume": 178780.0}, {"date": "2020-08-06", "close": 3.87387, "volume": 775358.0}, {"date": "2020-08-07", "close": 3.854004, "volume": 188138.0}, {"date": "2020-08-10", "close": 3.923535, "volume": 228507.0}, {"date": "2020-08-11", "close": 3.863937, "volume": 170921.0}, {"date": "2020-08-12", "close": 3.814272, "volume": 143074.0}, {"date": "2020-08-13", "close": 3.804339, "volume": 82006.0}, {"date": "2020-08-14", "close": 3.794406, "volume": 191172.0}, {"date": "2020-08-17", "close": 3.824205, "volume": 336849.0}, {"date": "2020-08-18", "close": 3.824205, "volume": 91320.0}, {"date": "2020-08-19", "close": 3.804339, "volume": 164475.0}, {"date": "2020-08-20", "close": 3.77454, "volume": 29955.0}, {"date": "2020-08-21", "close": 3.913602, "volume": 357363.0}, {"date": "2020-08-24", "close": 3.903669, "volume": 411234.0}, {"date": "2020-08-25", "close": 3.734808, "volume": 612658.0}, {"date": "2020-08-26", "close": 3.67521, "volume": 197911.0}, {"date": "2020-08-27", "close": 3.943401, "volume": 1362730.0}, {"date": "2020-08-28", "close": 4.042731, "volume": 1071403.0}, {"date": "2020-08-31", "close": 4.07253, "volume": 566235.0}, {"date": "2020-09-01", "close": 3.9732, "volume": 371208.0}, {"date": "2020-09-02", "close": 4.022865, "volume": 362657.0}, {"date": "2020-09-03", "close": 4.231458, "volume": 1252143.0}, {"date": "2020-09-04", "close": 4.052664, "volume": 525960.0}, {"date": "2020-09-07", "close": 4.320855, "volume": 491723.0}, {"date": "2020-09-08", "close": 4.320855, "volume": 617564.0}, {"date": "2020-09-09", "close": 4.151994, "volume": 894030.0}, {"date": "2020-09-10", "close": 4.122195, "volume": 245579.0}, {"date": "2020-09-11", "close": 4.022865, "volume": 285545.0}, {"date": "2020-09-14", "close": 3.923535, "volume": 466770.0}, {"date": "2020-09-15", "close": 4.07253, "volume": 228566.0}, {"date": "2020-09-16", "close": 4.201659, "volume": 502810.0}, {"date": "2020-09-17", "close": 4.092396, "volume": 238776.0}, {"date": "2020-09-18", "close": 4.27119, "volume": 151062.0}, {"date": "2020-09-21", "close": 4.07253, "volume": 235195.0}, {"date": "2020-09-22", "close": 4.092396, "volume": 207211.0}, {"date": "2020-09-23", "close": 4.022865, "volume": 184095.0}, {"date": "2020-09-24", "close": 3.923535, "volume": 219102.0}, {"date": "2020-09-25", "close": 3.983133, "volume": 176951.0}, {"date": "2020-09-28", "close": 4.07253, "volume": 60299.0}, {"date": "2020-09-29", "close": 4.082463, "volume": 107164.0}, {"date": "2020-09-30", "close": 4.07253, "volume": 210921.0}, {"date": "2020-10-01", "close": 4.07253, "volume": 145119.0}, {"date": "2020-10-02", "close": 4.022865, "volume": 125011.0}, {"date": "2020-10-05", "close": 3.9732, "volume": 92914.0}, {"date": "2020-10-06", "close": 3.923535, "volume": 193976.0}, {"date": "2020-10-07", "close": 3.943401, "volume": 55698.0}, {"date": "2020-10-08", "close": 3.963267, "volume": 56604.0}, {"date": "2020-10-09", "close": 3.923535, "volume": 48678.0}, {"date": "2020-10-12", "close": 4.032798, "volume": 193045.0}, {"date": "2020-10-13", "close": 3.9732, "volume": 54125.0}, {"date": "2020-10-14", "close": 3.963267, "volume": 105957.0}, {"date": "2020-10-15", "close": 3.943401, "volume": 99676.0}, {"date": "2020-10-16", "close": 3.953334, "volume": 78655.0}, {"date": "2020-10-19", "close": 3.953334, "volume": 78509.0}, {"date": "2020-10-20", "close": 3.993066, "volume": 195044.0}, {"date": "2020-10-21", "close": 3.9732, "volume": 336516.0}, {"date": "2020-10-22", "close": 3.963267, "volume": 193904.0}, {"date": "2020-10-23", "close": 3.903669, "volume": 89276.0}, {"date": "2020-10-26", "close": 3.744741, "volume": 108164.0}, {"date": "2020-10-27", "close": 3.705009, "volume": 161290.0}, {"date": "2020-10-28", "close": 3.9732, "volume": 755756.0}, {"date": "2020-10-29", "close": 4.002999, "volume": 2557583.0}, {"date": "2020-10-30", "close": 3.913602, "volume": 357225.0}, {"date": "2020-11-02", "close": 3.734808, "volume": 158259.0}, {"date": "2020-11-03", "close": 3.824205, "volume": 705736.0}, {"date": "2020-11-04", "close": 3.824205, "volume": 147331.0}, {"date": "2020-11-05", "close": 3.695076, "volume": 239662.0}, {"date": "2020-11-06", "close": 3.645411, "volume": 198432.0}, {"date": "2020-11-09", "close": 3.645411, "volume": 881181.0}, {"date": "2020-11-10", "close": 3.486483, "volume": 1272312.0}, {"date": "2020-11-11", "close": 3.397086, "volume": 397892.0}, {"date": "2020-11-12", "close": 3.436818, "volume": 295948.0}, {"date": "2020-11-13", "close": 3.47655, "volume": 52341.0}, {"date": "2020-11-16", "close": 3.436818, "volume": 53488.0}, {"date": "2020-11-17", "close": 3.47655, "volume": 285587.0}, {"date": "2020-11-18", "close": 3.426885, "volume": 321270.0}, {"date": "2020-11-19", "close": 3.615612, "volume": 1992696.0}, {"date": "2020-11-20", "close": 3.824205, "volume": 956551.0}, {"date": "2020-11-23", "close": 3.804339, "volume": 455085.0}, {"date": "2020-11-24", "close": 4.07253, "volume": 692138.0}, {"date": "2020-11-25", "close": 4.022865, "volume": 6520292.0}, {"date": "2020-11-26", "close": 3.943401, "volume": 190527.0}, {"date": "2020-11-27", "close": 3.9732, "volume": 95596.0}, {"date": "2020-11-30", "close": 3.943401, "volume": 357373.0}, {"date": "2020-12-01", "close": 3.834138, "volume": 85017.0}, {"date": "2020-12-02", "close": 3.893736, "volume": 45780.0}, {"date": "2020-12-03", "close": 3.784473, "volume": 102179.0}, {"date": "2020-12-04", "close": 3.87387, "volume": 79166.0}, {"date": "2020-12-07", "close": 3.9732, "volume": 275732.0}, {"date": "2020-12-08", "close": 3.87387, "volume": 101372.0}, {"date": "2020-12-09", "close": 3.834138, "volume": 57867.0}, {"date": "2020-12-10", "close": 3.754674, "volume": 57625.0}, {"date": "2020-12-11", "close": 3.824205, "volume": 49096.0}, {"date": "2020-12-14", "close": 3.824205, "volume": 75604.0}, {"date": "2020-12-15", "close": 3.804339, "volume": 100839.0}, {"date": "2020-12-16", "close": 3.834138, "volume": 80638.0}, {"date": "2020-12-17", "close": 3.923535, "volume": 91910.0}, {"date": "2020-12-18", "close": 3.824205, "volume": 33476.0}, {"date": "2020-12-21", "close": 3.87387, "volume": 35731.0}, {"date": "2020-12-22", "close": 3.724875, "volume": 73471.0}, {"date": "2020-12-23", "close": 3.77454, "volume": 71556.0}, {"date": "2020-12-24", "close": 3.77454, "volume": 38110.0}, {"date": "2020-12-29", "close": 3.834138, "volume": 97137.0}, {"date": "2020-12-30", "close": 3.814272, "volume": 26263.0}, {"date": "2020-12-31", "close": 3.77454, "volume": 170989.0}, {"date": "2021-01-04", "close": 3.863937, "volume": 51148.0}, {"date": "2021-01-05", "close": 3.77454, "volume": 120072.0}, {"date": "2021-01-06", "close": 3.645411, "volume": 28014.0}, {"date": "2021-01-07", "close": 3.625545, "volume": 108018.0}, {"date": "2021-01-08", "close": 3.685143, "volume": 198575.0}, {"date": "2021-01-11", "close": 3.546081, "volume": 151308.0}, {"date": "2021-01-12", "close": 3.625545, "volume": 148758.0}, {"date": "2021-01-13", "close": 3.724875, "volume": 66597.0}, {"date": "2021-01-14", "close": 3.695076, "volume": 159594.0}, {"date": "2021-01-15", "close": 3.556014, "volume": 105770.0}, {"date": "2021-01-18", "close": 3.57588, "volume": 115618.0}, {"date": "2021-01-19", "close": 3.585813, "volume": 60498.0}, {"date": "2021-01-20", "close": 3.9732, "volume": 1389565.0}, {"date": "2021-01-21", "close": 4.032798, "volume": 984021.0}, {"date": "2021-01-22", "close": 3.9732, "volume": 336213.0}, {"date": "2021-01-25", "close": 4.002999, "volume": 201466.0}, {"date": "2021-01-27", "close": 3.863937, "volume": 299292.0}, {"date": "2021-01-28", "close": 3.87387, "volume": 875113.0}, {"date": "2021-01-29", "close": 3.844071, "volume": 431518.0}, {"date": "2021-02-01", "close": 3.77454, "volume": 230269.0}, {"date": "2021-02-02", "close": 3.863937, "volume": 364757.0}, {"date": "2021-02-03", "close": 3.9732, "volume": 310212.0}, {"date": "2021-02-04", "close": 3.943401, "volume": 140294.0}, {"date": "2021-02-05", "close": 3.943401, "volume": 93421.0}, {"date": "2021-02-08", "close": 3.953334, "volume": 89926.0}, {"date": "2021-02-09", "close": 3.883803, "volume": 250750.0}, {"date": "2021-02-10", "close": 3.87387, "volume": 74458.0}, {"date": "2021-02-11", "close": 4.112262, "volume": 543707.0}, {"date": "2021-02-12", "close": 4.042731, "volume": 126959.0}, {"date": "2021-02-15", "close": 4.17186, "volume": 558069.0}, {"date": "2021-02-16", "close": 4.519515, "volume": 950282.0}, {"date": "2021-02-17", "close": 4.559247, "volume": 598505.0}, {"date": "2021-02-18", "close": 4.608912, "volume": 371913.0}, {"date": "2021-02-19", "close": 4.440051, "volume": 173137.0}, {"date": "2021-02-22", "close": 4.27119, "volume": 185799.0}, {"date": "2021-02-23", "close": 4.062597, "volume": 346054.0}, {"date": "2021-02-24", "close": 3.923535, "volume": 194449.0}, {"date": "2021-02-25", "close": 4.66851, "volume": 1581154.0}, {"date": "2021-02-26", "close": 4.350654, "volume": 587575.0}, {"date": "2021-03-01", "close": 4.300989, "volume": 2099767.0}, {"date": "2021-03-02", "close": 4.261257, "volume": 321592.0}, {"date": "2021-03-03", "close": 4.161927, "volume": 309190.0}, {"date": "2021-03-04", "close": 4.022865, "volume": 267954.0}, {"date": "2021-03-05", "close": 4.062597, "volume": 302452.0}, {"date": "2021-03-08", "close": 3.963267, "volume": 123519.0}, {"date": "2021-03-09", "close": 3.963267, "volume": 563956.0}, {"date": "2021-03-10", "close": 4.002999, "volume": 175735.0}, {"date": "2021-03-11", "close": 4.062597, "volume": 238167.0}, {"date": "2021-03-12", "close": 4.112262, "volume": 264202.0}, {"date": "2021-03-15", "close": 4.420185, "volume": 1008051.0}, {"date": "2021-03-16", "close": 4.291056, "volume": 396411.0}, {"date": "2021-03-17", "close": 4.698309, "volume": 510252.0}, {"date": "2021-03-18", "close": 4.658577, "volume": 503188.0}, {"date": "2021-03-19", "close": 4.638711, "volume": 3290766.0}, {"date": "2021-03-22", "close": 4.787706, "volume": 750083.0}, {"date": "2021-03-23", "close": 4.926768, "volume": 406889.0}, {"date": "2021-03-24", "close": 4.757907, "volume": 763849.0}, {"date": "2021-03-25", "close": 4.757907, "volume": 489398.0}, {"date": "2021-03-26", "close": 4.718175, "volume": 816070.0}, {"date": "2021-03-29", "close": 4.66851, "volume": 152211.0}, {"date": "2021-03-30", "close": 4.708242, "volume": 233763.0}, {"date": "2021-03-31", "close": 4.76784, "volume": 324088.0}, {"date": "2021-04-01", "close": 4.728108, "volume": 211781.0}, {"date": "2021-04-06", "close": 4.837371, "volume": 539178.0}, {"date": "2021-04-07", "close": 4.787706, "volume": 275688.0}, {"date": "2021-04-08", "close": 4.86717, "volume": 148634.0}, {"date": "2021-04-09", "close": 4.877103, "volume": 205741.0}, {"date": "2021-04-12", "close": 4.86717, "volume": 146939.0}, {"date": "2021-04-13", "close": 4.757907, "volume": 96727.0}, {"date": "2021-04-14", "close": 4.906902, "volume": 359261.0}, {"date": "2021-04-15", "close": 5.06583, "volume": 1048075.0}, {"date": "2021-04-16", "close": 5.46315, "volume": 787624.0}, {"date": "2021-04-19", "close": 5.453217, "volume": 564035.0}, {"date": "2021-04-20", "close": 5.46315, "volume": 410265.0}, {"date": "2021-04-21", "close": 5.294289, "volume": 507490.0}, {"date": "2021-04-22", "close": 5.194959, "volume": 326429.0}, {"date": "2021-04-23", "close": 5.135361, "volume": 455329.0}, {"date": "2021-04-26", "close": 5.194959, "volume": 406183.0}, {"date": "2021-04-27", "close": 5.870403, "volume": 1007883.0}, {"date": "2021-04-28", "close": 5.920068, "volume": 902894.0}, {"date": "2021-04-29", "close": 5.76114, "volume": 321804.0}, {"date": "2021-04-30", "close": 5.731341, "volume": 276675.0}, {"date": "2021-05-03", "close": 5.66181, "volume": 121622.0}, {"date": "2021-05-04", "close": 5.711475, "volume": 153357.0}, {"date": "2021-05-05", "close": 5.66181, "volume": 182416.0}, {"date": "2021-05-06", "close": 5.314155, "volume": 612567.0}, {"date": "2021-05-07", "close": 5.314155, "volume": 126037.0}, {"date": "2021-05-10", "close": 5.433351, "volume": 98428.0}, {"date": "2021-05-11", "close": 5.314155, "volume": 151032.0}, {"date": "2021-05-12", "close": 5.254557, "volume": 589471.0}, {"date": "2021-05-13", "close": 5.214825, "volume": 283182.0}, {"date": "2021-05-14", "close": 5.214825, "volume": 274251.0}, {"date": "2021-05-17", "close": 5.353887, "volume": 154266.0}, {"date": "2021-05-18", "close": 5.244624, "volume": 276036.0}, {"date": "2021-05-19", "close": 5.214825, "volume": 61595.0}, {"date": "2021-05-20", "close": 5.155227, "volume": 101292.0}, {"date": "2021-05-21", "close": 5.413485, "volume": 267359.0}, {"date": "2021-05-24", "close": 5.453217, "volume": 115805.0}, {"date": "2021-05-25", "close": 5.343954, "volume": 161307.0}, {"date": "2021-05-26", "close": 5.721408, "volume": 258536.0}, {"date": "2021-05-27", "close": 5.66181, "volume": 264424.0}, {"date": "2021-05-28", "close": 5.810805, "volume": 83330.0}, {"date": "2021-05-31", "close": 5.76114, "volume": 248667.0}, {"date": "2021-06-01", "close": 5.800872, "volume": 45220.0}, {"date": "2021-06-02", "close": 5.910135, "volume": 187622.0}, {"date": "2021-06-03", "close": 5.890269, "volume": 255423.0}, {"date": "2021-06-04", "close": 5.850537, "volume": 678234.0}, {"date": "2021-06-07", "close": 5.910135, "volume": 79072.0}, {"date": "2021-06-08", "close": 5.949867, "volume": 231782.0}, {"date": "2021-06-09", "close": 6.029331, "volume": 284095.0}, {"date": "2021-06-10", "close": 6.25779, "volume": 294341.0}, {"date": "2021-06-11", "close": 6.337254, "volume": 493099.0}, {"date": "2021-06-15", "close": 6.208125, "volume": 264182.0}, {"date": "2021-06-16", "close": 6.367053, "volume": 209046.0}, {"date": "2021-06-17", "close": 6.347187, "volume": 182337.0}, {"date": "2021-06-18", "close": 6.45645, "volume": 736116.0}, {"date": "2021-06-21", "close": 6.35712, "volume": 138424.0}, {"date": "2021-06-22", "close": 6.25779, "volume": 174450.0}, {"date": "2021-06-23", "close": 6.098862, "volume": 159744.0}, {"date": "2021-06-24", "close": 6.25779, "volume": 127954.0}, {"date": "2021-06-25", "close": 6.088929, "volume": 160696.0}, {"date": "2021-06-28", "close": 5.920068, "volume": 224835.0}, {"date": "2021-06-29", "close": 6.208125, "volume": 305406.0}, {"date": "2021-06-30", "close": 6.635244, "volume": 1282349.0}, {"date": "2021-07-01", "close": 6.804105, "volume": 429062.0}, {"date": "2021-07-02", "close": 6.704775, "volume": 1291732.0}, {"date": "2021-07-05", "close": 6.704775, "volume": 227884.0}, {"date": "2021-07-06", "close": 6.714708, "volume": 205392.0}, {"date": "2021-07-07", "close": 7.012698, "volume": 2685445.0}, {"date": "2021-07-08", "close": 6.963033, "volume": 484182.0}, {"date": "2021-07-09", "close": 6.982899, "volume": 414658.0}, {"date": "2021-07-12", "close": 7.112028, "volume": 633350.0}, {"date": "2021-07-13", "close": 7.419951, "volume": 1750416.0}, {"date": "2021-07-14", "close": 7.608678, "volume": 533633.0}, {"date": "2021-07-15", "close": 7.777539, "volume": 1027217.0}, {"date": "2021-07-16", "close": 7.857003, "volume": 619721.0}, {"date": "2021-07-19", "close": 7.74774, "volume": 314528.0}, {"date": "2021-07-20", "close": 7.598745, "volume": 569078.0}, {"date": "2021-07-21", "close": 7.9464, "volume": 1223944.0}, {"date": "2021-07-22", "close": 7.956333, "volume": 330699.0}, {"date": "2021-07-23", "close": 8.125194, "volume": 343906.0}, {"date": "2021-07-26", "close": 7.936467, "volume": 500828.0}, {"date": "2021-07-27", "close": 7.866936, "volume": 373675.0}, {"date": "2021-07-28", "close": 7.9464, "volume": 1395055.0}, {"date": "2021-07-29", "close": 7.916601, "volume": 488621.0}, {"date": "2021-07-30", "close": 7.916601, "volume": 411378.0}, {"date": "2021-08-02", "close": 7.817271, "volume": 195894.0}, {"date": "2021-08-03", "close": 7.9464, "volume": 114789.0}, {"date": "2021-08-04", "close": 7.926534, "volume": 92116.0}, {"date": "2021-08-05", "close": 7.84707, "volume": 311734.0}, {"date": "2021-08-06", "close": 7.797405, "volume": 102295.0}, {"date": "2021-08-09", "close": 7.886802, "volume": 336911.0}, {"date": "2021-08-10", "close": 8.204658, "volume": 1062087.0}, {"date": "2021-08-11", "close": 8.194725, "volume": 454338.0}, {"date": "2021-08-12", "close": 8.194725, "volume": 296457.0}, {"date": "2021-08-13", "close": 8.512581, "volume": 568946.0}, {"date": "2021-08-16", "close": 8.522514, "volume": 305869.0}, {"date": "2021-08-17", "close": 8.105328, "volume": 282394.0}, {"date": "2021-08-18", "close": 7.996065, "volume": 383127.0}, {"date": "2021-08-19", "close": 7.956333, "volume": 287893.0}, {"date": "2021-08-20", "close": 8.085462, "volume": 461642.0}, {"date": "2021-08-23", "close": 8.64171, "volume": 1355272.0}, {"date": "2021-08-24", "close": 8.522514, "volume": 494216.0}, {"date": "2021-08-25", "close": 8.770839, "volume": 593196.0}, {"date": "2021-08-26", "close": 9.23769, "volume": 1070624.0}, {"date": "2021-08-27", "close": 9.277422, "volume": 585121.0}, {"date": "2021-08-30", "close": 8.929767, "volume": 456866.0}, {"date": "2021-08-31", "close": 9.088695, "volume": 1761452.0}, {"date": "2021-09-01", "close": 9.207891, "volume": 579670.0}, {"date": "2021-09-02", "close": 9.476082, "volume": 638267.0}, {"date": "2021-09-03", "close": 9.53568, "volume": 547541.0}, {"date": "2021-09-06", "close": 9.486015, "volume": 502038.0}, {"date": "2021-09-07", "close": 9.495948, "volume": 337277.0}, {"date": "2021-09-08", "close": 9.267489, "volume": 625303.0}, {"date": "2021-09-09", "close": 9.158226, "volume": 520055.0}, {"date": "2021-09-10", "close": 9.23769, "volume": 330577.0}, {"date": "2021-09-13", "close": 9.287355, "volume": 650583.0}, {"date": "2021-09-14", "close": 9.13836, "volume": 556533.0}, {"date": "2021-09-15", "close": 9.148293, "volume": 1000286.0}, {"date": "2021-09-16", "close": 9.148293, "volume": 711162.0}, {"date": "2021-09-17", "close": 9.327087, "volume": 5738526.0}, {"date": "2021-09-20", "close": 9.247623, "volume": 470430.0}, {"date": "2021-09-21", "close": 9.078762, "volume": 956838.0}, {"date": "2021-09-22", "close": 8.999298, "volume": 537590.0}, {"date": "2021-09-23", "close": 9.128427, "volume": 616978.0}, {"date": "2021-09-24", "close": 9.178092, "volume": 349615.0}, {"date": "2021-09-27", "close": 9.33702, "volume": 679251.0}, {"date": "2021-09-28", "close": 8.969499, "volume": 670763.0}, {"date": "2021-09-29", "close": 8.890035, "volume": 645980.0}, {"date": "2021-09-30", "close": 8.919834, "volume": 519077.0}, {"date": "2021-10-01", "close": 8.651643, "volume": 473526.0}, {"date": "2021-10-04", "close": 8.34372, "volume": 752037.0}, {"date": "2021-10-05", "close": 8.254323, "volume": 541282.0}, {"date": "2021-10-06", "close": 8.065596, "volume": 288707.0}, {"date": "2021-10-07", "close": 8.462916, "volume": 1041481.0}, {"date": "2021-10-08", "close": 8.899968, "volume": 708593.0}, {"date": "2021-10-11", "close": 8.760906, "volume": 191104.0}, {"date": "2021-10-12", "close": 8.691375, "volume": 359806.0}, {"date": "2021-10-13", "close": 9.019164, "volume": 236145.0}, {"date": "2021-10-14", "close": 9.128427, "volume": 1230468.0}, {"date": "2021-10-15", "close": 9.188025, "volume": 239929.0}, {"date": "2021-10-18", "close": 8.949633, "volume": 96069.0}, {"date": "2021-10-19", "close": 9.158226, "volume": 325542.0}, {"date": "2021-10-20", "close": 9.277422, "volume": 121782.0}, {"date": "2021-10-21", "close": 9.188025, "volume": 549243.0}, {"date": "2021-10-22", "close": 9.406551, "volume": 703281.0}, {"date": "2021-10-25", "close": 9.406551, "volume": 204161.0}, {"date": "2021-10-26", "close": 9.843603, "volume": 502607.0}, {"date": "2021-10-27", "close": 10.290588, "volume": 706435.0}, {"date": "2021-10-28", "close": 10.707774, "volume": 578237.0}, {"date": "2021-10-29", "close": 10.916367, "volume": 354141.0}, {"date": "2021-11-01", "close": 11.244156, "volume": 711664.0}, {"date": "2021-11-02", "close": 11.22429, "volume": 275402.0}, {"date": "2021-11-03", "close": 10.9263, "volume": 651383.0}, {"date": "2021-11-04", "close": 11.12496, "volume": 359092.0}, {"date": "2021-11-05", "close": 11.234223, "volume": 620505.0}, {"date": "2021-11-08", "close": 11.532213, "volume": 430942.0}, {"date": "2021-11-09", "close": 12.326853, "volume": 636647.0}, {"date": "2021-11-10", "close": 12.783771, "volume": 437007.0}, {"date": "2021-11-11", "close": 12.257322, "volume": 432455.0}, {"date": "2021-11-12", "close": 12.525513, "volume": 450510.0}, {"date": "2021-11-15", "close": 13.071828, "volume": 325596.0}, {"date": "2021-11-16", "close": 13.50888, "volume": 391613.0}, {"date": "2021-11-17", "close": 13.369818, "volume": 775134.0}, {"date": "2021-11-18", "close": 13.11156, "volume": 732552.0}, {"date": "2021-11-19", "close": 13.647942, "volume": 233751.0}, {"date": "2021-11-22", "close": 13.419483, "volume": 328697.0}, {"date": "2021-11-25", "close": 12.3, "volume": 2689062.0}, {"date": "2021-11-26", "close": 11.8, "volume": 1036465.0}, {"date": "2021-11-29", "close": 11.8, "volume": 756004.0}, {"date": "2021-11-30", "close": 12.1, "volume": 519367.0}, {"date": "2021-12-01", "close": 12.1, "volume": 388051.0}, {"date": "2021-12-02", "close": 11.8, "volume": 712630.0}, {"date": "2021-12-03", "close": 11.87, "volume": 699648.0}, {"date": "2021-12-06", "close": 10.21, "volume": 2257832.0}, {"date": "2021-12-07", "close": 10.33, "volume": 2382995.0}, {"date": "2021-12-08", "close": 11.28, "volume": 3332860.0}, {"date": "2021-12-09", "close": 11.44, "volume": 1657834.0}, {"date": "2021-12-10", "close": 11.63, "volume": 7100061.0}, {"date": "2021-12-13", "close": 11.65, "volume": 767526.0}, {"date": "2021-12-14", "close": 11.71, "volume": 849345.0}, {"date": "2021-12-15", "close": 10.95, "volume": 998060.0}, {"date": "2021-12-16", "close": 10.35, "volume": 1561544.0}, {"date": "2021-12-17", "close": 9.6, "volume": 2184141.0}, {"date": "2021-12-20", "close": 9.53, "volume": 1081579.0}, {"date": "2021-12-21", "close": 9.47, "volume": 1380955.0}, {"date": "2021-12-22", "close": 9.75, "volume": 751268.0}, {"date": "2021-12-23", "close": 9.7, "volume": 951220.0}, {"date": "2021-12-24", "close": 9.5, "volume": 381147.0}, {"date": "2021-12-29", "close": 9.55, "volume": 476220.0}, {"date": "2021-12-30", "close": 9.82, "volume": 680412.0}, {"date": "2021-12-31", "close": 9.71, "volume": 198686.0}, {"date": "2022-01-04", "close": 9.59, "volume": 327421.0}, {"date": "2022-01-05", "close": 9.12, "volume": 433441.0}, {"date": "2022-01-06", "close": 8.39, "volume": 994338.0}, {"date": "2022-01-07", "close": 8.35, "volume": 493212.0}, {"date": "2022-01-10", "close": 8.21, "volume": 761002.0}, {"date": "2022-01-11", "close": 8.08, "volume": 881506.0}, {"date": "2022-01-12", "close": 8.56, "volume": 988895.0}, {"date": "2022-01-13", "close": 8.65, "volume": 592502.0}, {"date": "2022-01-14", "close": 8.28, "volume": 457127.0}, {"date": "2022-01-17", "close": 8.37, "volume": 524763.0}, {"date": "2022-01-18", "close": 8.67, "volume": 594950.0}, {"date": "2022-01-19", "close": 8.52, "volume": 461809.0}, {"date": "2022-01-20", "close": 8.53, "volume": 612896.0}, {"date": "2022-01-21", "close": 8.11, "volume": 1007444.0}, {"date": "2022-01-24", "close": 7.39, "volume": 1440043.0}, {"date": "2022-01-25", "close": 7.62, "volume": 2576600.0}, {"date": "2022-01-27", "close": 7.1, "volume": 1578690.0}, {"date": "2022-01-28", "close": 7.64, "volume": 2042997.0}, {"date": "2022-01-31", "close": 8.2, "volume": 856151.0}, {"date": "2022-02-01", "close": 8.55, "volume": 981350.0}, {"date": "2022-02-02", "close": 8.65, "volume": 447241.0}, {"date": "2022-02-03", "close": 8.02, "volume": 583177.0}, {"date": "2022-02-04", "close": 8.16, "volume": 416443.0}, {"date": "2022-02-07", "close": 8.14, "volume": 252897.0}, {"date": "2022-02-08", "close": 8.11, "volume": 242000.0}, {"date": "2022-02-09", "close": 8.2, "volume": 484905.0}, {"date": "2022-02-10", "close": 8.12, "volume": 1157132.0}, {"date": "2022-02-11", "close": 7.56, "volume": 1620596.0}, {"date": "2022-02-14", "close": 7.4, "volume": 557251.0}, {"date": "2022-02-15", "close": 7.32, "volume": 385842.0}, {"date": "2022-02-16", "close": 7.58, "volume": 473416.0}, {"date": "2022-02-17", "close": 7.39, "volume": 573885.0}, {"date": "2022-02-18", "close": 7.0, "volume": 787475.0}, {"date": "2022-02-21", "close": 6.75, "volume": 1930534.0}, {"date": "2022-02-22", "close": 6.12, "volume": 2543237.0}, {"date": "2022-02-23", "close": 6.57, "volume": 1339649.0}, {"date": "2022-02-24", "close": 4.68, "volume": 9908187.0}, {"date": "2022-02-25", "close": 5.71, "volume": 3416877.0}, {"date": "2022-02-28", "close": 5.2, "volume": 2569655.0}, {"date": "2022-03-01", "close": 5.27, "volume": 1756266.0}, {"date": "2022-03-02", "close": 5.05, "volume": 830879.0}, {"date": "2022-03-03", "close": 5.0, "volume": 855628.0}, {"date": "2022-03-04", "close": 4.91, "volume": 886173.0}, {"date": "2022-03-07", "close": 4.6, "volume": 1221054.0}, {"date": "2022-03-08", "close": 4.4, "volume": 966964.0}, {"date": "2022-03-09", "close": 4.73, "volume": 660756.0}, {"date": "2022-03-10", "close": 5.05, "volume": 1103324.0}, {"date": "2022-03-11", "close": 4.79, "volume": 828548.0}, {"date": "2022-03-14", "close": 5.0, "volume": 592209.0}, {"date": "2022-03-15", "close": 4.86, "volume": 960658.0}, {"date": "2022-03-16", "close": 5.22, "volume": 1111091.0}, {"date": "2022-03-17", "close": 5.23, "volume": 2076428.0}, {"date": "2022-03-18", "close": 5.28, "volume": 3427876.0}, {"date": "2022-03-21", "close": 5.62, "volume": 1457192.0}, {"date": "2022-03-22", "close": 5.35, "volume": 1504006.0}, {"date": "2022-03-23", "close": 5.47, "volume": 777505.0}, {"date": "2022-03-24", "close": 5.31, "volume": 1088668.0}, {"date": "2022-03-25", "close": 5.22, "volume": 677578.0}, {"date": "2022-03-28", "close": 5.14, "volume": 856035.0}, {"date": "2022-03-29", "close": 5.4, "volume": 587166.0}, {"date": "2022-03-30", "close": 5.92, "volume": 2268993.0}, {"date": "2022-03-31", "close": 5.9, "volume": 2009810.0}, {"date": "2022-04-01", "close": 5.74, "volume": 558620.0}, {"date": "2022-04-04", "close": 5.65, "volume": 530433.0}, {"date": "2022-04-05", "close": 5.8, "volume": 796678.0}, {"date": "2022-04-06", "close": 5.49, "volume": 642233.0}, {"date": "2022-04-07", "close": 5.12, "volume": 880339.0}, {"date": "2022-04-08", "close": 5.15, "volume": 546697.0}, {"date": "2022-04-11", "close": 5.04, "volume": 767241.0}, {"date": "2022-04-12", "close": 5.0, "volume": 960257.0}, {"date": "2022-04-13", "close": 5.12, "volume": 263109.0}, {"date": "2022-04-14", "close": 5.42, "volume": 523722.0}, {"date": "2022-04-19", "close": 5.37, "volume": 429541.0}, {"date": "2022-04-20", "close": 5.5, "volume": 598582.0}, {"date": "2022-04-21", "close": 5.21, "volume": 1163443.0}, {"date": "2022-04-22", "close": 5.24, "volume": 418743.0}, {"date": "2022-04-26", "close": 5.34, "volume": 787931.0}, {"date": "2022-04-27", "close": 3.77, "volume": 5874224.0}, {"date": "2022-04-28", "close": 3.81, "volume": 2697663.0}, {"date": "2022-04-29", "close": 4.03, "volume": 1418862.0}, {"date": "2022-05-02", "close": 3.91, "volume": 700043.0}, {"date": "2022-05-03", "close": 3.87, "volume": 908249.0}, {"date": "2022-05-04", "close": 3.73, "volume": 2752776.0}, {"date": "2022-05-05", "close": 3.66, "volume": 1357089.0}, {"date": "2022-05-06", "close": 3.31, "volume": 2381429.0}, {"date": "2022-05-09", "close": 3.1, "volume": 1028691.0}, {"date": "2022-05-10", "close": 3.28, "volume": 1387968.0}, {"date": "2022-05-11", "close": 3.49, "volume": 744075.0}, {"date": "2022-05-12", "close": 3.07, "volume": 2087556.0}, {"date": "2022-05-13", "close": 3.51, "volume": 1800735.0}, {"date": "2022-05-16", "close": 3.63, "volume": 2291021.0}, {"date": "2022-05-17", "close": 3.5, "volume": 720716.0}, {"date": "2022-05-18", "close": 3.64, "volume": 771798.0}, {"date": "2022-05-19", "close": 3.47, "volume": 788998.0}, {"date": "2022-05-20", "close": 3.89, "volume": 1341323.0}, {"date": "2022-05-23", "close": 3.89, "volume": 733175.0}, {"date": "2022-05-24", "close": 3.79, "volume": 827395.0}, {"date": "2022-05-25", "close": 3.83, "volume": 607718.0}, {"date": "2022-05-26", "close": 3.83, "volume": 853281.0}, {"date": "2022-05-27", "close": 3.76, "volume": 622984.0}, {"date": "2022-05-30", "close": 3.82, "volume": 1262082.0}, {"date": "2022-05-31", "close": 3.72, "volume": 1431270.0}, {"date": "2022-06-01", "close": 3.42, "volume": 713168.0}, {"date": "2022-06-02", "close": 3.24, "volume": 1150373.0}, {"date": "2022-06-03", "close": 3.38, "volume": 603448.0}, {"date": "2022-06-06", "close": 3.29, "volume": 465917.0}, {"date": "2022-06-07", "close": 3.12, "volume": 834212.0}, {"date": "2022-06-08", "close": 3.19, "volume": 1098173.0}, {"date": "2022-06-09", "close": 3.07, "volume": 441582.0}, {"date": "2022-06-10", "close": 2.97, "volume": 1011568.0}, {"date": "2022-06-14", "close": 2.8, "volume": 1892548.0}, {"date": "2022-06-15", "close": 2.62, "volume": 1179553.0}, {"date": "2022-06-16", "close": 2.62, "volume": 2652756.0}, {"date": "2022-06-17", "close": 2.51, "volume": 1412326.0}, {"date": "2022-06-20", "close": 2.6, "volume": 1053318.0}, {"date": "2022-06-21", "close": 2.7, "volume": 1392963.0}, {"date": "2022-06-22", "close": 2.58, "volume": 1004744.0}, {"date": "2022-06-23", "close": 2.41, "volume": 1223808.0}, {"date": "2022-06-24", "close": 3.01, "volume": 2093424.0}, {"date": "2022-06-27", "close": 3.09, "volume": 1076312.0}, {"date": "2022-06-28", "close": 2.99, "volume": 1083270.0}, {"date": "2022-06-29", "close": 2.93, "volume": 1167928.0}, {"date": "2022-06-30", "close": 2.84, "volume": 1214912.0}, {"date": "2022-07-01", "close": 2.84, "volume": 487849.0}, {"date": "2022-07-04", "close": 2.91, "volume": 700159.0}, {"date": "2022-07-05", "close": 3.24, "volume": 980353.0}, {"date": "2022-07-06", "close": 3.69, "volume": 2666601.0}, {"date": "2022-07-07", "close": 3.63, "volume": 1584658.0}, {"date": "2022-07-08", "close": 4.15, "volume": 1735598.0}, {"date": "2022-07-11", "close": 4.02, "volume": 1976186.0}, {"date": "2022-07-12", "close": 3.53, "volume": 989415.0}, {"date": "2022-07-13", "close": 3.53, "volume": 787708.0}, {"date": "2022-07-14", "close": 3.56, "volume": 306489.0}, {"date": "2022-07-15", "close": 3.52, "volume": 425040.0}, {"date": "2022-07-18", "close": 3.81, "volume": 424443.0}, {"date": "2022-07-19", "close": 3.91, "volume": 1086487.0}, {"date": "2022-07-20", "close": 4.24, "volume": 1923573.0}, {"date": "2022-07-21", "close": 4.29, "volume": 1525019.0}, {"date": "2022-07-22", "close": 4.2, "volume": 964128.0}, {"date": "2022-07-25", "close": 4.17, "volume": 1563067.0}, {"date": "2022-07-26", "close": 4.21, "volume": 528936.0}, {"date": "2022-07-27", "close": 4.32, "volume": 697621.0}, {"date": "2022-07-28", "close": 4.42, "volume": 1173299.0}, {"date": "2022-07-29", "close": 4.51, "volume": 883355.0}, {"date": "2022-08-01", "close": 4.36, "volume": 1020313.0}, {"date": "2022-08-02", "close": 4.28, "volume": 786286.0}, {"date": "2022-08-03", "close": 4.28, "volume": 745129.0}, {"date": "2022-08-04", "close": 4.69, "volume": 1642675.0}, {"date": "2022-08-05", "close": 4.96, "volume": 1553956.0}, {"date": "2022-08-08", "close": 5.04, "volume": 803558.0}, {"date": "2022-08-09", "close": 5.11, "volume": 763294.0}, {"date": "2022-08-10", "close": 4.75, "volume": 748396.0}, {"date": "2022-08-11", "close": 5.38, "volume": 1424514.0}, {"date": "2022-08-12", "close": 5.4, "volume": 949478.0}, {"date": "2022-08-15", "close": 5.5, "volume": 1775280.0}, {"date": "2022-08-16", "close": 5.8, "volume": 3333535.0}, {"date": "2022-08-17", "close": 5.9, "volume": 1712364.0}, {"date": "2022-08-18", "close": 5.75, "volume": 1184152.0}, {"date": "2022-08-19", "close": 5.63, "volume": 969775.0}, {"date": "2022-08-22", "close": 5.27, "volume": 1633735.0}, {"date": "2022-08-23", "close": 5.12, "volume": 958710.0}, {"date": "2022-08-24", "close": 5.08, "volume": 531027.0}, {"date": "2022-08-25", "close": 5.02, "volume": 527530.0}, {"date": "2022-08-26", "close": 5.27, "volume": 1005712.0}, {"date": "2022-08-29", "close": 4.83, "volume": 2185078.0}, {"date": "2022-08-30", "close": 4.86, "volume": 811775.0}, {"date": "2022-08-31", "close": 5.0, "volume": 693917.0}, {"date": "2022-09-01", "close": 4.86, "volume": 561597.0}, {"date": "2022-09-02", "close": 5.13, "volume": 1809603.0}, {"date": "2022-09-05", "close": 4.88, "volume": 865418.0}, {"date": "2022-09-06", "close": 4.86, "volume": 633432.0}, {"date": "2022-09-07", "close": 4.89, "volume": 867091.0}, {"date": "2022-09-08", "close": 5.69, "volume": 1275371.0}, {"date": "2022-09-09", "close": 5.43, "volume": 1158976.0}, {"date": "2022-09-12", "close": 5.6, "volume": 635850.0}, {"date": "2022-09-13", "close": 5.66, "volume": 1097605.0}, {"date": "2022-09-14", "close": 5.44, "volume": 1088508.0}, {"date": "2022-09-15", "close": 5.41, "volume": 1250563.0}, {"date": "2022-09-16", "close": 5.32, "volume": 5942767.0}, {"date": "2022-09-19", "close": 5.69, "volume": 703531.0}, {"date": "2022-09-20", "close": 5.63, "volume": 626030.0}, {"date": "2022-09-21", "close": 5.37, "volume": 663276.0}, {"date": "2022-09-23", "close": 5.11, "volume": 908255.0}, {"date": "2022-09-26", "close": 4.9, "volume": 808616.0}, {"date": "2022-09-27", "close": 4.82, "volume": 743706.0}, {"date": "2022-09-28", "close": 4.99, "volume": 769122.0}, {"date": "2022-09-29", "close": 5.05, "volume": 854383.0}, {"date": "2022-09-30", "close": 4.95, "volume": 451107.0}, {"date": "2022-10-03", "close": 4.76, "volume": 616407.0}, {"date": "2022-10-04", "close": 5.15, "volume": 780803.0}, {"date": "2022-10-05", "close": 5.3, "volume": 969944.0}, {"date": "2022-10-06", "close": 5.2, "volume": 448277.0}, {"date": "2022-10-07", "close": 5.2, "volume": 321839.0}, {"date": "2022-10-10", "close": 5.04, "volume": 293993.0}, {"date": "2022-10-11", "close": 5.1, "volume": 166875.0}, {"date": "2022-10-12", "close": 5.42, "volume": 531788.0}, {"date": "2022-10-13", "close": 5.44, "volume": 494818.0}, {"date": "2022-10-14", "close": 5.73, "volume": 460450.0}, {"date": "2022-10-17", "close": 5.6, "volume": 398312.0}, {"date": "2022-10-18", "close": 6.26, "volume": 1190889.0}, {"date": "2022-10-19", "close": 6.42, "volume": 1073597.0}, {"date": "2022-10-20", "close": 5.88, "volume": 588450.0}, {"date": "2022-10-21", "close": 6.31, "volume": 3722679.0}, {"date": "2022-10-24", "close": 7.08, "volume": 2627018.0}, {"date": "2022-10-25", "close": 6.87, "volume": 1184350.0}, {"date": "2022-10-26", "close": 6.57, "volume": 799317.0}, {"date": "2022-10-27", "close": 6.47, "volume": 1207847.0}, {"date": "2022-10-28", "close": 6.41, "volume": 658181.0}, {"date": "2022-10-31", "close": 6.91, "volume": 917688.0}, {"date": "2022-11-01", "close": 6.77, "volume": 849763.0}, {"date": "2022-11-02", "close": 6.75, "volume": 586622.0}, {"date": "2022-11-03", "close": 6.77, "volume": 868324.0}, {"date": "2022-11-04", "close": 6.87, "volume": 162775.0}, {"date": "2022-11-07", "close": 6.76, "volume": 809240.0}, {"date": "2022-11-08", "close": 6.48, "volume": 1029316.0}, {"date": "2022-11-09", "close": 6.29, "volume": 1206586.0}, {"date": "2022-11-10", "close": 6.03, "volume": 1025852.0}, {"date": "2022-11-11", "close": 6.38, "volume": 1254805.0}, {"date": "2022-11-14", "close": 6.52, "volume": 735911.0}, {"date": "2022-11-15", "close": 7.16, "volume": 5006984.0}, {"date": "2022-11-16", "close": 6.9, "volume": 1228723.0}, {"date": "2022-11-17", "close": 6.92, "volume": 483649.0}, {"date": "2022-11-18", "close": 6.73, "volume": 537433.0}, {"date": "2022-11-22", "close": 6.37, "volume": 2249764.0}, {"date": "2022-11-23", "close": 6.3, "volume": 1415743.0}, {"date": "2022-11-24", "close": 6.37, "volume": 669597.0}, {"date": "2022-11-25", "close": 6.27, "volume": 638019.0}, {"date": "2022-11-28", "close": 6.15, "volume": 771419.0}, {"date": "2022-11-29", "close": 6.05, "volume": 800436.0}, {"date": "2022-11-30", "close": 6.25, "volume": 1079547.0}, {"date": "2022-12-01", "close": 6.37, "volume": 758587.0}, {"date": "2022-12-02", "close": 6.29, "volume": 493583.0}, {"date": "2022-12-05", "close": 6.25, "volume": 450246.0}, {"date": "2022-12-06", "close": 6.24, "volume": 346268.0}, {"date": "2022-12-07", "close": 6.05, "volume": 794202.0}, {"date": "2022-12-08", "close": 5.96, "volume": 830065.0}, {"date": "2022-12-09", "close": 5.7, "volume": 1321787.0}, {"date": "2022-12-12", "close": 5.59, "volume": 1139846.0}, {"date": "2022-12-13", "close": 5.66, "volume": 699174.0}, {"date": "2022-12-14", "close": 5.9, "volume": 685874.0}, {"date": "2022-12-15", "close": 5.82, "volume": 579181.0}, {"date": "2022-12-16", "close": 5.63, "volume": 703793.0}, {"date": "2022-12-19", "close": 5.64, "volume": 324590.0}, {"date": "2022-12-20", "close": 5.25, "volume": 865878.0}, {"date": "2022-12-21", "close": 5.02, "volume": 3575607.0}, {"date": "2022-12-22", "close": 5.29, "volume": 690972.0}, {"date": "2022-12-23", "close": 5.09, "volume": 813382.0}, {"date": "2022-12-28", "close": 4.74, "volume": 773809.0}, {"date": "2022-12-29", "close": 4.72, "volume": 702166.0}, {"date": "2022-12-30", "close": 4.86, "volume": 535244.0}, {"date": "2023-01-03", "close": 4.87, "volume": 284441.0}, {"date": "2023-01-04", "close": 5.11, "volume": 621363.0}, {"date": "2023-01-05", "close": 4.97, "volume": 526118.0}, {"date": "2023-01-06", "close": 4.92, "volume": 226047.0}, {"date": "2023-01-09", "close": 5.03, "volume": 511380.0}, {"date": "2023-01-10", "close": 4.98, "volume": 232563.0}, {"date": "2023-01-11", "close": 4.88, "volume": 270680.0}, {"date": "2023-01-12", "close": 4.88, "volume": 335875.0}, {"date": "2023-01-13", "close": 5.42, "volume": 2430450.0}, {"date": "2023-01-16", "close": 5.77, "volume": 1303814.0}, {"date": "2023-01-17", "close": 5.5, "volume": 539048.0}, {"date": "2023-01-18", "close": 5.77, "volume": 350475.0}, {"date": "2023-01-19", "close": 5.6, "volume": 454760.0}, {"date": "2023-01-20", "close": 5.55, "volume": 577416.0}, {"date": "2023-01-23", "close": 5.61, "volume": 723150.0}, {"date": "2023-01-24", "close": 6.0, "volume": 1094107.0}, {"date": "2023-01-25", "close": 5.72, "volume": 677254.0}, {"date": "2023-01-27", "close": 5.6, "volume": 612602.0}, {"date": "2023-01-30", "close": 5.6, "volume": 280509.0}, {"date": "2023-01-31", "close": 5.51, "volume": 691927.0}, {"date": "2023-02-01", "close": 5.55, "volume": 226017.0}, {"date": "2023-02-02", "close": 6.02, "volume": 1082170.0}, {"date": "2023-02-03", "close": 5.86, "volume": 721606.0}, {"date": "2023-02-06", "close": 5.75, "volume": 280898.0}, {"date": "2023-02-07", "close": 5.74, "volume": 188104.0}, {"date": "2023-02-08", "close": 5.71, "volume": 392103.0}, {"date": "2023-02-09", "close": 5.77, "volume": 311423.0}, {"date": "2023-02-10", "close": 5.58, "volume": 478376.0}, {"date": "2023-02-13", "close": 5.32, "volume": 307765.0}, {"date": "2023-02-14", "close": 5.35, "volume": 203966.0}, {"date": "2023-02-15", "close": 5.22, "volume": 415306.0}, {"date": "2023-02-16", "close": 5.41, "volume": 296691.0}, {"date": "2023-02-17", "close": 5.42, "volume": 144221.0}, {"date": "2023-02-20", "close": 5.36, "volume": 117077.0}, {"date": "2023-02-21", "close": 5.46, "volume": 169012.0}, {"date": "2023-02-22", "close": 5.15, "volume": 264496.0}, {"date": "2023-02-23", "close": 5.2, "volume": 185901.0}, {"date": "2023-02-24", "close": 5.3, "volume": 250199.0}, {"date": "2023-02-27", "close": 5.07, "volume": 401312.0}, {"date": "2023-02-28", "close": 5.1, "volume": 369644.0}, {"date": "2023-03-01", "close": 5.05, "volume": 386217.0}, {"date": "2023-03-02", "close": 4.72, "volume": 579578.0}, {"date": "2023-03-03", "close": 4.79, "volume": 714645.0}, {"date": "2023-03-06", "close": 5.3, "volume": 1508878.0}, {"date": "2023-03-07", "close": 5.27, "volume": 442089.0}, {"date": "2023-03-08", "close": 5.17, "volume": 574403.0}, {"date": "2023-03-09", "close": 5.27, "volume": 543747.0}, {"date": "2023-03-10", "close": 5.05, "volume": 573494.0}, {"date": "2023-03-13", "close": 5.03, "volume": 644949.0}, {"date": "2023-03-14", "close": 4.86, "volume": 1004870.0}, {"date": "2023-03-15", "close": 5.14, "volume": 1075284.0}, {"date": "2023-03-16", "close": 4.84, "volume": 1054231.0}, {"date": "2023-03-17", "close": 4.95, "volume": 7875001.0}, {"date": "2023-03-20", "close": 4.62, "volume": 1302552.0}, {"date": "2023-03-21", "close": 4.52, "volume": 930843.0}, {"date": "2023-03-22", "close": 4.89, "volume": 1016711.0}, {"date": "2023-03-23", "close": 5.05, "volume": 800325.0}, {"date": "2023-03-24", "close": 5.05, "volume": 792213.0}, {"date": "2023-03-27", "close": 4.88, "volume": 329534.0}, {"date": "2023-03-28", "close": 4.87, "volume": 382558.0}, {"date": "2023-03-29", "close": 4.89, "volume": 309959.0}, {"date": "2023-03-30", "close": 4.77, "volume": 674785.0}, {"date": "2023-03-31", "close": 4.94, "volume": 580314.0}, {"date": "2023-04-03", "close": 5.03, "volume": 463808.0}, {"date": "2023-04-04", "close": 5.01, "volume": 345236.0}, {"date": "2023-04-05", "close": 4.96, "volume": 427737.0}, {"date": "2023-04-06", "close": 4.79, "volume": 482144.0}, {"date": "2023-04-11", "close": 4.85, "volume": 869262.0}, {"date": "2023-04-12", "close": 4.96, "volume": 330225.0}, {"date": "2023-04-13", "close": 5.02, "volume": 604992.0}, {"date": "2023-04-14", "close": 5.0, "volume": 732626.0}, {"date": "2023-04-17", "close": 4.97, "volume": 154218.0}, {"date": "2023-04-18", "close": 4.99, "volume": 504790.0}, {"date": "2023-04-19", "close": 4.9, "volume": 485875.0}, {"date": "2023-04-20", "close": 5.0, "volume": 360812.0}, {"date": "2023-04-21", "close": 4.91, "volume": 618803.0}, {"date": "2023-04-24", "close": 4.87, "volume": 583641.0}, {"date": "2023-04-26", "close": 4.81, "volume": 337404.0}, {"date": "2023-04-27", "close": 4.83, "volume": 141982.0}, {"date": "2023-04-28", "close": 5.08, "volume": 377841.0}, {"date": "2023-05-01", "close": 4.94, "volume": 346352.0}, {"date": "2023-05-02", "close": 5.01, "volume": 400945.0}, {"date": "2023-05-03", "close": 4.96, "volume": 632472.0}, {"date": "2023-05-04", "close": 5.25, "volume": 464773.0}, {"date": "2023-05-05", "close": 5.07, "volume": 580593.0}, {"date": "2023-05-08", "close": 5.46, "volume": 1634888.0}, {"date": "2023-05-09", "close": 5.52, "volume": 1042234.0}, {"date": "2023-05-10", "close": 5.68, "volume": 2596444.0}, {"date": "2023-05-11", "close": 5.82, "volume": 1280048.0}, {"date": "2023-05-12", "close": 5.82, "volume": 695111.0}, {"date": "2023-05-15", "close": 5.79, "volume": 858142.0}, {"date": "2023-05-16", "close": 6.47, "volume": 3671078.0}, {"date": "2023-05-17", "close": 6.84, "volume": 2418684.0}, {"date": "2023-05-18", "close": 6.97, "volume": 921668.0}, {"date": "2023-05-19", "close": 7.02, "volume": 1614685.0}, {"date": "2023-05-22", "close": 6.87, "volume": 996347.0}, {"date": "2023-05-23", "close": 6.85, "volume": 680553.0}, {"date": "2023-05-24", "close": 6.6, "volume": 758690.0}, {"date": "2023-05-25", "close": 6.5, "volume": 1325830.0}, {"date": "2023-05-26", "close": 6.47, "volume": 1237651.0}, {"date": "2023-05-29", "close": 6.65, "volume": 537066.0}, {"date": "2023-05-30", "close": 6.74, "volume": 300352.0}, {"date": "2023-05-31", "close": 6.81, "volume": 932099.0}, {"date": "2023-06-01", "close": 6.69, "volume": 554886.0}, {"date": "2023-06-02", "close": 6.84, "volume": 651405.0}, {"date": "2023-06-05", "close": 6.8, "volume": 462853.0}, {"date": "2023-06-06", "close": 6.82, "volume": 671423.0}, {"date": "2023-06-07", "close": 6.76, "volume": 929270.0}, {"date": "2023-06-08", "close": 6.62, "volume": 880971.0}, {"date": "2023-06-09", "close": 6.52, "volume": 350189.0}, {"date": "2023-06-13", "close": 6.82, "volume": 723090.0}, {"date": "2023-06-14", "close": 6.86, "volume": 798995.0}, {"date": "2023-06-15", "close": 6.88, "volume": 795115.0}, {"date": "2023-06-16", "close": 6.87, "volume": 1343680.0}, {"date": "2023-06-19", "close": 7.06, "volume": 918125.0}, {"date": "2023-06-20", "close": 7.37, "volume": 842307.0}, {"date": "2023-06-21", "close": 7.4, "volume": 864381.0}, {"date": "2023-06-22", "close": 7.38, "volume": 528604.0}, {"date": "2023-06-23", "close": 7.08, "volume": 623155.0}, {"date": "2023-06-26", "close": 7.03, "volume": 461622.0}, {"date": "2023-06-27", "close": 7.13, "volume": 601216.0}, {"date": "2023-06-28", "close": 7.35, "volume": 768139.0}, {"date": "2023-06-29", "close": 7.32, "volume": 1932889.0}, {"date": "2023-06-30", "close": 7.6, "volume": 1062728.0}, {"date": "2023-07-03", "close": 7.72, "volume": 901367.0}, {"date": "2023-07-04", "close": 7.74, "volume": 746339.0}, {"date": "2023-07-05", "close": 7.83, "volume": 1109233.0}, {"date": "2023-07-06", "close": 7.55, "volume": 754961.0}, {"date": "2023-07-07", "close": 7.35, "volume": 467622.0}, {"date": "2023-07-10", "close": 7.27, "volume": 287805.0}, {"date": "2023-07-11", "close": 7.25, "volume": 384676.0}, {"date": "2023-07-12", "close": 7.46, "volume": 651498.0}, {"date": "2023-07-13", "close": 7.77, "volume": 1090565.0}, {"date": "2023-07-14", "close": 7.91, "volume": 937893.0}, {"date": "2023-07-17", "close": 7.88, "volume": 524407.0}, {"date": "2023-07-18", "close": 7.85, "volume": 554696.0}, {"date": "2023-07-19", "close": 7.88, "volume": 793402.0}, {"date": "2023-07-20", "close": 7.85, "volume": 798055.0}, {"date": "2023-07-21", "close": 7.62, "volume": 836592.0}, {"date": "2023-07-24", "close": 7.82, "volume": 410788.0}, {"date": "2023-07-25", "close": 7.75, "volume": 491333.0}, {"date": "2023-07-26", "close": 7.83, "volume": 577853.0}, {"date": "2023-07-27", "close": 7.86, "volume": 805497.0}, {"date": "2023-07-28", "close": 7.61, "volume": 652441.0}, {"date": "2023-07-31", "close": 7.73, "volume": 450071.0}, {"date": "2023-08-01", "close": 7.64, "volume": 283900.0}, {"date": "2023-08-02", "close": 7.63, "volume": 625395.0}, {"date": "2023-08-03", "close": 7.57, "volume": 472089.0}, {"date": "2023-08-04", "close": 7.64, "volume": 499955.0}, {"date": "2023-08-07", "close": 7.56, "volume": 165178.0}, {"date": "2023-08-08", "close": 7.81, "volume": 1444143.0}, {"date": "2023-08-09", "close": 7.85, "volume": 653577.0}, {"date": "2023-08-10", "close": 7.89, "volume": 510856.0}, {"date": "2023-08-11", "close": 7.79, "volume": 866405.0}, {"date": "2023-08-14", "close": 8.02, "volume": 562188.0}, {"date": "2023-08-15", "close": 9.01, "volume": 3589934.0}, {"date": "2023-08-16", "close": 8.57, "volume": 1336053.0}, {"date": "2023-08-17", "close": 8.35, "volume": 944656.0}, {"date": "2023-08-18", "close": 8.17, "volume": 594366.0}, {"date": "2023-08-21", "close": 8.18, "volume": 769534.0}, {"date": "2023-08-22", "close": 8.46, "volume": 400774.0}, {"date": "2023-08-23", "close": 8.41, "volume": 238235.0}, {"date": "2023-08-24", "close": 8.8, "volume": 606682.0}, {"date": "2023-08-25", "close": 8.83, "volume": 308465.0}, {"date": "2023-08-28", "close": 8.83, "volume": 483190.0}, {"date": "2023-08-29", "close": 8.71, "volume": 605495.0}, {"date": "2023-08-30", "close": 8.94, "volume": 884385.0}, {"date": "2023-08-31", "close": 9.33, "volume": 777685.0}, {"date": "2023-09-01", "close": 9.2, "volume": 300023.0}, {"date": "2023-09-04", "close": 9.12, "volume": 301942.0}, {"date": "2023-09-05", "close": 8.85, "volume": 499544.0}, {"date": "2023-09-06", "close": 8.83, "volume": 565155.0}, {"date": "2023-09-07", "close": 8.71, "volume": 693112.0}, {"date": "2023-09-08", "close": 8.54, "volume": 393054.0}, {"date": "2023-09-11", "close": 8.73, "volume": 577626.0}, {"date": "2023-09-12", "close": 8.62, "volume": 556807.0}, {"date": "2023-09-13", "close": 8.53, "volume": 505201.0}, {"date": "2023-09-14", "close": 8.67, "volume": 531008.0}, {"date": "2023-09-15", "close": 9.25, "volume": 1201673.0}, {"date": "2023-09-18", "close": 8.9, "volume": 252211.0}, {"date": "2023-09-19", "close": 8.88, "volume": 403431.0}, {"date": "2023-09-20", "close": 8.62, "volume": 320296.0}, {"date": "2023-09-21", "close": 8.74, "volume": 843487.0}, {"date": "2023-09-22", "close": 8.74, "volume": 381717.0}, {"date": "2023-09-25", "close": 8.94, "volume": 124952.0}, {"date": "2023-09-26", "close": 8.83, "volume": 218813.0}, {"date": "2023-09-27", "close": 8.68, "volume": 557600.0}, {"date": "2023-09-28", "close": 8.4, "volume": 519610.0}, {"date": "2023-09-29", "close": 8.33, "volume": 370038.0}, {"date": "2023-10-02", "close": 8.36, "volume": 268567.0}, {"date": "2023-10-03", "close": 8.17, "volume": 542263.0}, {"date": "2023-10-04", "close": 8.0, "volume": 494487.0}, {"date": "2023-10-05", "close": 8.3, "volume": 489413.0}, {"date": "2023-10-06", "close": 8.41, "volume": 342397.0}, {"date": "2023-10-09", "close": 8.2, "volume": 194173.0}, {"date": "2023-10-10", "close": 8.58, "volume": 1232862.0}, {"date": "2023-10-11", "close": 8.48, "volume": 649989.0}, {"date": "2023-10-12", "close": 8.61, "volume": 266368.0}, {"date": "2023-10-13", "close": 8.51, "volume": 209485.0}, {"date": "2023-10-16", "close": 8.15, "volume": 410173.0}, {"date": "2023-10-17", "close": 8.4, "volume": 364843.0}, {"date": "2023-10-18", "close": 8.44, "volume": 260821.0}, {"date": "2023-10-19", "close": 8.29, "volume": 478338.0}, {"date": "2023-10-20", "close": 8.06, "volume": 766438.0}, {"date": "2023-10-23", "close": 7.9, "volume": 636246.0}, {"date": "2023-10-24", "close": 7.7, "volume": 411740.0}, {"date": "2023-10-25", "close": 7.79, "volume": 568512.0}, {"date": "2023-10-26", "close": 7.47, "volume": 922104.0}, {"date": "2023-10-27", "close": 7.48, "volume": 451120.0}, {"date": "2023-10-30", "close": 7.4, "volume": 633952.0}, {"date": "2023-10-31", "close": 7.75, "volume": 872662.0}, {"date": "2023-11-01", "close": 7.47, "volume": 442280.0}, {"date": "2023-11-02", "close": 7.81, "volume": 260457.0}, {"date": "2023-11-03", "close": 7.81, "volume": 436263.0}, {"date": "2023-11-06", "close": 8.0, "volume": 395017.0}, {"date": "2023-11-07", "close": 8.13, "volume": 206676.0}, {"date": "2023-11-08", "close": 8.11, "volume": 206089.0}, {"date": "2023-11-09", "close": 7.95, "volume": 238803.0}, {"date": "2023-11-10", "close": 7.96, "volume": 182742.0}, {"date": "2023-11-13", "close": 7.91, "volume": 245135.0}, {"date": "2023-11-14", "close": 8.39, "volume": 630493.0}, {"date": "2023-11-15", "close": 8.88, "volume": 1591615.0}, {"date": "2023-11-16", "close": 8.26, "volume": 1028408.0}, {"date": "2023-11-17", "close": 8.15, "volume": 456470.0}, {"date": "2023-11-20", "close": 7.92, "volume": 569773.0}, {"date": "2023-11-21", "close": 7.72, "volume": 1517079.0}, {"date": "2023-11-22", "close": 7.35, "volume": 1197251.0}, {"date": "2023-11-23", "close": 7.61, "volume": 777889.0}, {"date": "2023-11-24", "close": 7.56, "volume": 405063.0}, {"date": "2023-11-27", "close": 7.53, "volume": 361653.0}, {"date": "2023-11-28", "close": 7.66, "volume": 584538.0}, {"date": "2023-11-29", "close": 7.82, "volume": 443707.0}, {"date": "2023-11-30", "close": 7.71, "volume": 843069.0}, {"date": "2023-12-01", "close": 7.67, "volume": 216895.0}, {"date": "2023-12-04", "close": 7.78, "volume": 329210.0}, {"date": "2023-12-05", "close": 7.58, "volume": 859188.0}, {"date": "2023-12-06", "close": 7.02, "volume": 1911716.0}, {"date": "2023-12-07", "close": 6.86, "volume": 1419832.0}, {"date": "2023-12-08", "close": 7.07, "volume": 637617.0}, {"date": "2023-12-11", "close": 7.02, "volume": 297216.0}, {"date": "2023-12-12", "close": 6.89, "volume": 470366.0}, {"date": "2023-12-13", "close": 6.71, "volume": 606284.0}, {"date": "2023-12-14", "close": 7.26, "volume": 2657538.0}, {"date": "2023-12-15", "close": 7.33, "volume": 1112124.0}, {"date": "2023-12-18", "close": 7.35, "volume": 244308.0}, {"date": "2023-12-19", "close": 7.44, "volume": 354831.0}, {"date": "2023-12-20", "close": 7.55, "volume": 521101.0}, {"date": "2023-12-21", "close": 7.25, "volume": 521543.0}, {"date": "2023-12-22", "close": 7.31, "volume": 139798.0}, {"date": "2023-12-27", "close": 7.61, "volume": 425867.0}, {"date": "2023-12-28", "close": 7.58, "volume": 292201.0}, {"date": "2023-12-29", "close": 7.56, "volume": 979067.0}, {"date": "2024-01-02", "close": 7.48, "volume": 110209.0}, {"date": "2024-01-03", "close": 7.22, "volume": 720816.0}, {"date": "2024-01-04", "close": 7.1, "volume": 444058.0}, {"date": "2024-01-05", "close": 6.94, "volume": 671262.0}, {"date": "2024-01-08", "close": 6.82, "volume": 300940.0}, {"date": "2024-01-09", "close": 6.98, "volume": 865641.0}, {"date": "2024-01-10", "close": 6.83, "volume": 360698.0}, {"date": "2024-01-11", "close": 6.78, "volume": 518633.0}, {"date": "2024-01-12", "close": 6.78, "volume": 461931.0}, {"date": "2024-01-15", "close": 6.85, "volume": 586252.0}, {"date": "2024-01-16", "close": 6.84, "volume": 425065.0}, {"date": "2024-01-17", "close": 6.86, "volume": 379626.0}, {"date": "2024-01-18", "close": 7.07, "volume": 660928.0}, {"date": "2024-01-19", "close": 7.11, "volume": 321537.0}, {"date": "2024-01-22", "close": 7.45, "volume": 545762.0}, {"date": "2024-01-23", "close": 7.41, "volume": 442239.0}, {"date": "2024-01-24", "close": 7.33, "volume": 455435.0}, {"date": "2024-01-25", "close": 7.45, "volume": 381438.0}, {"date": "2024-01-29", "close": 7.73, "volume": 517654.0}, {"date": "2024-01-30", "close": 7.78, "volume": 778532.0}, {"date": "2024-01-31", "close": 7.75, "volume": 720162.0}, {"date": "2024-02-01", "close": 7.59, "volume": 571270.0}, {"date": "2024-02-02", "close": 7.67, "volume": 1001295.0}, {"date": "2024-02-05", "close": 7.48, "volume": 391339.0}, {"date": "2024-02-06", "close": 7.5, "volume": 380981.0}, {"date": "2024-02-07", "close": 7.68, "volume": 602394.0}, {"date": "2024-02-08", "close": 7.69, "volume": 637623.0}, {"date": "2024-02-09", "close": 7.86, "volume": 759556.0}, {"date": "2024-02-12", "close": 7.82, "volume": 382773.0}, {"date": "2024-02-13", "close": 7.78, "volume": 542937.0}, {"date": "2024-02-14", "close": 7.38, "volume": 545161.0}, {"date": "2024-02-15", "close": 7.83, "volume": 588802.0}, {"date": "2024-02-16", "close": 7.99, "volume": 757833.0}, {"date": "2024-02-19", "close": 7.86, "volume": 326927.0}, {"date": "2024-02-20", "close": 7.78, "volume": 356948.0}, {"date": "2024-02-21", "close": 7.61, "volume": 274837.0}, {"date": "2024-02-22", "close": 7.91, "volume": 364080.0}, {"date": "2024-02-23", "close": 7.87, "volume": 721452.0}, {"date": "2024-02-26", "close": 7.98, "volume": 401047.0}, {"date": "2024-02-27", "close": 7.77, "volume": 528375.0}, {"date": "2024-02-28", "close": 8.01, "volume": 1136854.0}, {"date": "2024-02-29", "close": 8.16, "volume": 1255975.0}, {"date": "2024-03-01", "close": 11.3, "volume": 9676214.0}, {"date": "2024-03-04", "close": 12.15, "volume": 4096914.0}, {"date": "2024-03-05", "close": 11.97, "volume": 2022287.0}, {"date": "2024-03-06", "close": 11.37, "volume": 1750752.0}, {"date": "2024-03-07", "close": 11.66, "volume": 1735196.0}, {"date": "2024-03-08", "close": 12.34, "volume": 2527937.0}, {"date": "2024-03-11", "close": 12.2, "volume": 627559.0}, {"date": "2024-03-12", "close": 12.83, "volume": 1346651.0}, {"date": "2024-03-13", "close": 13.05, "volume": 1294102.0}, {"date": "2024-03-14", "close": 12.63, "volume": 649470.0}, {"date": "2024-03-15", "close": 12.16, "volume": 1509333.0}, {"date": "2024-03-18", "close": 12.58, "volume": 480886.0}, {"date": "2024-03-19", "close": 12.62, "volume": 782384.0}, {"date": "2024-03-20", "close": 12.96, "volume": 620070.0}, {"date": "2024-03-21", "close": 13.24, "volume": 1697737.0}, {"date": "2024-03-22", "close": 13.7, "volume": 1674252.0}, {"date": "2024-03-25", "close": 13.1, "volume": 790708.0}, {"date": "2024-03-26", "close": 13.09, "volume": 955457.0}, {"date": "2024-03-27", "close": 12.84, "volume": 771182.0}, {"date": "2024-03-28", "close": 13.09, "volume": 1054197.0}, {"date": "2024-04-02", "close": 12.91, "volume": 525637.0}, {"date": "2024-04-03", "close": 12.47, "volume": 460019.0}, {"date": "2024-04-04", "close": 12.43, "volume": 530170.0}, {"date": "2024-04-05", "close": 12.14, "volume": 571781.0}, {"date": "2024-04-08", "close": 14.18, "volume": 2851972.0}, {"date": "2024-04-09", "close": 13.74, "volume": 914139.0}, {"date": "2024-04-10", "close": 13.75, "volume": 762423.0}, {"date": "2024-04-11", "close": 13.7, "volume": 515082.0}, {"date": "2024-04-12", "close": 13.55, "volume": 719456.0}, {"date": "2024-04-15", "close": 13.17, "volume": 581447.0}, {"date": "2024-04-16", "close": 13.04, "volume": 896305.0}, {"date": "2024-04-17", "close": 13.1, "volume": 376594.0}, {"date": "2024-04-18", "close": 13.08, "volume": 399307.0}, {"date": "2024-04-19", "close": 12.83, "volume": 779506.0}, {"date": "2024-04-22", "close": 13.22, "volume": 486386.0}, {"date": "2024-04-23", "close": 13.46, "volume": 575242.0}, {"date": "2024-04-24", "close": 13.41, "volume": 520126.0}, {"date": "2024-04-26", "close": 13.67, "volume": 507159.0}, {"date": "2024-04-29", "close": 14.05, "volume": 472696.0}, {"date": "2024-04-30", "close": 13.77, "volume": 765284.0}, {"date": "2024-05-01", "close": 14.35, "volume": 1801715.0}, {"date": "2024-05-02", "close": 14.59, "volume": 802937.0}, {"date": "2024-05-03", "close": 14.8, "volume": 920552.0}, {"date": "2024-05-06", "close": 14.9, "volume": 880931.0}, {"date": "2024-05-07", "close": 15.39, "volume": 712311.0}, {"date": "2024-05-08", "close": 15.35, "volume": 835765.0}, {"date": "2024-05-09", "close": 15.5, "volume": 971577.0}, {"date": "2024-05-10", "close": 15.11, "volume": 1942473.0}, {"date": "2024-05-13", "close": 15.38, "volume": 1061871.0}, {"date": "2024-05-14", "close": 14.95, "volume": 752144.0}, {"date": "2024-05-15", "close": 15.14, "volume": 638226.0}, {"date": "2024-05-16", "close": 15.76, "volume": 914734.0}, {"date": "2024-05-17", "close": 15.47, "volume": 484578.0}, {"date": "2024-05-20", "close": 15.99, "volume": 339931.0}, {"date": "2024-05-21", "close": 16.55, "volume": 685238.0}, {"date": "2024-05-22", "close": 15.82, "volume": 1081496.0}, {"date": "2024-05-23", "close": 15.14, "volume": 703078.0}, {"date": "2024-05-24", "close": 15.04, "volume": 603158.0}, {"date": "2024-05-27", "close": 15.4, "volume": 667470.0}, {"date": "2024-05-28", "close": 15.1, "volume": 391065.0}, {"date": "2024-05-29", "close": 14.8, "volume": 838947.0}, {"date": "2024-05-30", "close": 14.83, "volume": 454892.0}, {"date": "2024-05-31", "close": 15.3, "volume": 568064.0}, {"date": "2024-06-03", "close": 15.18, "volume": 288998.0}, {"date": "2024-06-04", "close": 15.46, "volume": 1148574.0}, {"date": "2024-06-05", "close": 14.69, "volume": 1399485.0}, {"date": "2024-06-07", "close": 13.8, "volume": 4042782.0}, {"date": "2024-06-11", "close": 13.7, "volume": 1506814.0}, {"date": "2024-06-12", "close": 13.78, "volume": 1032618.0}, {"date": "2024-06-13", "close": 14.29, "volume": 1640531.0}, {"date": "2024-06-14", "close": 15.07, "volume": 1252136.0}, {"date": "2024-06-17", "close": 15.44, "volume": 910206.0}, {"date": "2024-06-18", "close": 15.8, "volume": 1373188.0}, {"date": "2024-06-19", "close": 15.73, "volume": 614244.0}, {"date": "2024-06-20", "close": 15.71, "volume": 813276.0}, {"date": "2024-06-21", "close": 15.66, "volume": 1897657.0}, {"date": "2024-06-24", "close": 15.73, "volume": 387218.0}, {"date": "2024-06-25", "close": 15.9, "volume": 525523.0}, {"date": "2024-06-26", "close": 15.85, "volume": 1041420.0}, {"date": "2024-06-27", "close": 16.18, "volume": 607097.0}, {"date": "2024-06-28", "close": 16.37, "volume": 508784.0}, {"date": "2024-07-01", "close": 16.13, "volume": 723108.0}, {"date": "2024-07-02", "close": 15.68, "volume": 525837.0}, {"date": "2024-07-03", "close": 15.98, "volume": 716653.0}, {"date": "2024-07-04", "close": 15.86, "volume": 488037.0}, {"date": "2024-07-05", "close": 15.98, "volume": 258291.0}, {"date": "2024-07-08", "close": 16.05, "volume": 480468.0}, {"date": "2024-07-09", "close": 16.37, "volume": 782378.0}, {"date": "2024-07-10", "close": 16.19, "volume": 619300.0}, {"date": "2024-07-11", "close": 16.55, "volume": 347058.0}, {"date": "2024-07-12", "close": 16.92, "volume": 630231.0}, {"date": "2024-07-15", "close": 16.98, "volume": 917187.0}, {"date": "2024-07-16", "close": 16.71, "volume": 1366888.0}, {"date": "2024-07-17", "close": 17.01, "volume": 1112851.0}, {"date": "2024-07-18", "close": 16.42, "volume": 1022412.0}, {"date": "2024-07-19", "close": 16.2, "volume": 581849.0}, {"date": "2024-07-22", "close": 16.06, "volume": 689774.0}, {"date": "2024-07-23", "close": 16.25, "volume": 670011.0}, {"date": "2024-07-24", "close": 16.37, "volume": 544699.0}, {"date": "2024-07-25", "close": 15.87, "volume": 871106.0}, {"date": "2024-07-26", "close": 15.7, "volume": 1152996.0}, {"date": "2024-07-29", "close": 16.13, "volume": 518564.0}, {"date": "2024-07-30", "close": 16.15, "volume": 551531.0}, {"date": "2024-07-31", "close": 16.56, "volume": 1530634.0}, {"date": "2024-08-01", "close": 17.35, "volume": 1010684.0}, {"date": "2024-08-02", "close": 16.68, "volume": 728057.0}, {"date": "2024-08-05", "close": 15.17, "volume": 1530215.0}, {"date": "2024-08-06", "close": 15.16, "volume": 1620500.0}, {"date": "2024-08-07", "close": 15.1, "volume": 1104640.0}, {"date": "2024-08-08", "close": 14.87, "volume": 1439685.0}, {"date": "2024-08-09", "close": 17.56, "volume": 3229511.0}, {"date": "2024-08-12", "close": 17.36, "volume": 2136480.0}, {"date": "2024-08-13", "close": 17.34, "volume": 642148.0}, {"date": "2024-08-14", "close": 17.79, "volume": 1442168.0}, {"date": "2024-08-15", "close": 17.94, "volume": 882067.0}, {"date": "2024-08-16", "close": 17.97, "volume": 886618.0}, {"date": "2024-08-19", "close": 18.12, "volume": 633784.0}, {"date": "2024-08-20", "close": 18.42, "volume": 856266.0}, {"date": "2024-08-21", "close": 18.75, "volume": 879123.0}, {"date": "2024-08-22", "close": 19.11, "volume": 1283481.0}, {"date": "2024-08-23", "close": 19.36, "volume": 1219336.0}, {"date": "2024-08-26", "close": 19.47, "volume": 1462547.0}, {"date": "2024-08-27", "close": 19.12, "volume": 962722.0}, {"date": "2024-08-28", "close": 19.25, "volume": 712528.0}, {"date": "2024-08-29", "close": 18.96, "volume": 395639.0}, {"date": "2024-08-30", "close": 19.12, "volume": 515184.0}, {"date": "2024-09-02", "close": 18.9, "volume": 513459.0}, {"date": "2024-09-03", "close": 19.02, "volume": 549477.0}, {"date": "2024-09-04", "close": 18.31, "volume": 1170597.0}, {"date": "2024-09-05", "close": 18.34, "volume": 683817.0}, {"date": "2024-09-06", "close": 18.6, "volume": 904290.0}, {"date": "2024-09-09", "close": 18.54, "volume": 968898.0}, {"date": "2024-09-10", "close": 17.03, "volume": 2734037.0}, {"date": "2024-09-11", "close": 16.67, "volume": 1611431.0}, {"date": "2024-09-12", "close": 16.94, "volume": 2194657.0}, {"date": "2024-09-13", "close": 16.96, "volume": 1430688.0}, {"date": "2024-09-16", "close": 16.95, "volume": 759528.0}, {"date": "2024-09-17", "close": 16.79, "volume": 874649.0}, {"date": "2024-09-18", "close": 16.87, "volume": 970144.0}, {"date": "2024-09-19", "close": 17.2, "volume": 858870.0}, {"date": "2024-09-20", "close": 18.09, "volume": 4225647.0}, {"date": "2024-09-23", "close": 18.27, "volume": 2915212.0}, {"date": "2024-09-24", "close": 19.1, "volume": 806915.0}, {"date": "2024-09-25", "close": 19.25, "volume": 737958.0}, {"date": "2024-09-26", "close": 19.38, "volume": 876998.0}, {"date": "2024-09-27", "close": 19.23, "volume": 746283.0}, {"date": "2024-09-30", "close": 18.94, "volume": 1454170.0}, {"date": "2024-10-01", "close": 19.42, "volume": 651660.0}, {"date": "2024-10-02", "close": 19.31, "volume": 569336.0}, {"date": "2024-10-03", "close": 19.27, "volume": 491670.0}, {"date": "2024-10-04", "close": 19.14, "volume": 263931.0}, {"date": "2024-10-07", "close": 20.45, "volume": 796366.0}, {"date": "2024-10-08", "close": 20.0, "volume": 1012873.0}, {"date": "2024-10-09", "close": 20.56, "volume": 465452.0}, {"date": "2024-10-10", "close": 20.73, "volume": 472506.0}, {"date": "2024-10-11", "close": 20.85, "volume": 395567.0}, {"date": "2024-10-14", "close": 21.24, "volume": 385574.0}, {"date": "2024-10-15", "close": 21.86, "volume": 650102.0}, {"date": "2024-10-16", "close": 22.3, "volume": 1248573.0}, {"date": "2024-10-17", "close": 22.02, "volume": 1031576.0}, {"date": "2024-10-18", "close": 21.62, "volume": 542671.0}, {"date": "2024-10-21", "close": 22.04, "volume": 922498.0}, {"date": "2024-10-22", "close": 22.16, "volume": 586276.0}, {"date": "2024-10-23", "close": 21.98, "volume": 778528.0}, {"date": "2024-10-24", "close": 21.61, "volume": 548545.0}, {"date": "2024-10-25", "close": 21.3, "volume": 530384.0}, {"date": "2024-10-28", "close": 21.9, "volume": 635460.0}, {"date": "2024-10-29", "close": 22.27, "volume": 616899.0}, {"date": "2024-10-30", "close": 22.35, "volume": 860230.0}, {"date": "2024-10-31", "close": 21.97, "volume": 571917.0}, {"date": "2024-11-01", "close": 22.18, "volume": 691342.0}, {"date": "2024-11-04", "close": 22.29, "volume": 410038.0}, {"date": "2024-11-05", "close": 22.01, "volume": 531320.0}, {"date": "2024-11-06", "close": 22.69, "volume": 1014401.0}, {"date": "2024-11-07", "close": 22.78, "volume": 1071923.0}, {"date": "2024-11-08", "close": 23.79, "volume": 741359.0}, {"date": "2024-11-11", "close": 23.95, "volume": 803279.0}, {"date": "2024-11-12", "close": 24.19, "volume": 957224.0}, {"date": "2024-11-13", "close": 22.39, "volume": 2897027.0}, {"date": "2024-11-14", "close": 22.73, "volume": 1126759.0}, {"date": "2024-11-15", "close": 22.75, "volume": 1681064.0}, {"date": "2024-11-18", "close": 21.22, "volume": 2970894.0}, {"date": "2024-11-19", "close": 21.44, "volume": 2099013.0}, {"date": "2024-11-20", "close": 21.53, "volume": 1162661.0}, {"date": "2024-11-21", "close": 21.71, "volume": 1357935.0}, {"date": "2024-11-22", "close": 21.0, "volume": 911593.0}, {"date": "2024-11-25", "close": 21.75, "volume": 1175791.0}, {"date": "2024-11-26", "close": 23.25, "volume": 1530781.0}, {"date": "2024-11-27", "close": 24.7, "volume": 1820552.0}, {"date": "2024-11-28", "close": 24.67, "volume": 1023342.0}, {"date": "2024-11-29", "close": 25.3, "volume": 438326.0}, {"date": "2024-12-02", "close": 25.48, "volume": 805449.0}, {"date": "2024-12-03", "close": 26.45, "volume": 1516767.0}, {"date": "2024-12-04", "close": 26.59, "volume": 1305957.0}, {"date": "2024-12-05", "close": 26.33, "volume": 1022451.0}, {"date": "2024-12-06", "close": 26.21, "volume": 1077737.0}, {"date": "2024-12-09", "close": 24.03, "volume": 1904601.0}, {"date": "2024-12-10", "close": 22.77, "volume": 1285595.0}, {"date": "2024-12-11", "close": 23.0, "volume": 1302929.0}, {"date": "2024-12-12", "close": 23.0, "volume": 751017.0}, {"date": "2024-12-13", "close": 23.37, "volume": 544797.0}, {"date": "2024-12-16", "close": 22.96, "volume": 594491.0}, {"date": "2024-12-17", "close": 23.17, "volume": 724125.0}, {"date": "2024-12-18", "close": 23.15, "volume": 772037.0}, {"date": "2024-12-19", "close": 22.28, "volume": 1109512.0}, {"date": "2024-12-20", "close": 22.0, "volume": 2627860.0}, {"date": "2024-12-23", "close": 22.59, "volume": 482243.0}, {"date": "2024-12-24", "close": 22.26, "volume": 161548.0}, {"date": "2024-12-27", "close": 22.95, "volume": 332540.0}, {"date": "2024-12-30", "close": 23.07, "volume": 299516.0}, {"date": "2024-12-31", "close": 22.54, "volume": 512382.0}, {"date": "2025-01-02", "close": 22.59, "volume": 504731.0}, {"date": "2025-01-03", "close": 22.49, "volume": 257475.0}, {"date": "2025-01-06", "close": 22.8, "volume": 279907.0}, {"date": "2025-01-07", "close": 23.51, "volume": 339281.0}, {"date": "2025-01-08", "close": 23.26, "volume": 418243.0}, {"date": "2025-01-09", "close": 23.5, "volume": 554074.0}, {"date": "2025-01-10", "close": 23.49, "volume": 225650.0}, {"date": "2025-01-13", "close": 22.22, "volume": 653595.0}, {"date": "2025-01-14", "close": 21.34, "volume": 1126533.0}, {"date": "2025-01-15", "close": 21.2, "volume": 1209441.0}, {"date": "2025-01-16", "close": 21.74, "volume": 1027432.0}, {"date": "2025-01-17", "close": 22.63, "volume": 529203.0}, {"date": "2025-01-20", "close": 23.66, "volume": 670873.0}, {"date": "2025-01-21", "close": 23.8, "volume": 339209.0}, {"date": "2025-01-22", "close": 24.61, "volume": 609015.0}, {"date": "2025-01-23", "close": 24.81, "volume": 545326.0}, {"date": "2025-01-24", "close": 24.93, "volume": 449203.0}, {"date": "2025-01-28", "close": 24.37, "volume": 701515.0}, {"date": "2025-01-29", "close": 24.98, "volume": 489245.0}, {"date": "2025-01-30", "close": 25.21, "volume": 474159.0}, {"date": "2025-01-31", "close": 25.29, "volume": 493864.0}, {"date": "2025-02-03", "close": 24.0, "volume": 676609.0}, {"date": "2025-02-04", "close": 24.33, "volume": 535868.0}, {"date": "2025-02-05", "close": 24.3, "volume": 522002.0}, {"date": "2025-02-06", "close": 23.38, "volume": 1610197.0}, {"date": "2025-02-07", "close": 23.79, "volume": 705165.0}, {"date": "2025-02-10", "close": 23.73, "volume": 708944.0}, {"date": "2025-02-11", "close": 23.87, "volume": 611333.0}, {"date": "2025-02-12", "close": 24.0, "volume": 588254.0}, {"date": "2025-02-13", "close": 23.96, "volume": 422234.0}, {"date": "2025-02-14", "close": 24.75, "volume": 1047586.0}, {"date": "2025-02-17", "close": 24.72, "volume": 472110.0}, {"date": "2025-02-18", "close": 24.79, "volume": 376046.0}, {"date": "2025-02-19", "close": 25.14, "volume": 684041.0}, {"date": "2025-02-20", "close": 24.92, "volume": 531822.0}, {"date": "2025-02-21", "close": 24.14, "volume": 813229.0}, {"date": "2025-02-24", "close": 23.1, "volume": 1479891.0}, {"date": "2025-02-25", "close": 22.82, "volume": 650973.0}, {"date": "2025-02-26", "close": 22.32, "volume": 1406854.0}, {"date": "2025-02-27", "close": 21.74, "volume": 1633228.0}, {"date": "2025-02-28", "close": 23.3, "volume": 3075376.0}, {"date": "2025-03-03", "close": 23.47, "volume": 1327408.0}, {"date": "2025-03-04", "close": 22.42, "volume": 1431612.0}, {"date": "2025-03-05", "close": 22.4, "volume": 1030745.0}, {"date": "2025-03-06", "close": 22.23, "volume": 978316.0}, {"date": "2025-03-07", "close": 22.28, "volume": 983711.0}, {"date": "2025-03-10", "close": 23.0, "volume": 1290124.0}, {"date": "2025-03-11", "close": 21.0, "volume": 2224865.0}, {"date": "2025-03-12", "close": 21.38, "volume": 1488192.0}, {"date": "2025-03-13", "close": 21.16, "volume": 1016350.0}, {"date": "2025-03-14", "close": 21.0, "volume": 1171302.0}, {"date": "2025-03-17", "close": 20.81, "volume": 1189583.0}, {"date": "2025-03-18", "close": 21.1, "volume": 1628623.0}, {"date": "2025-03-19", "close": 21.09, "volume": 1728462.0}, {"date": "2025-03-20", "close": 21.56, "volume": 2151757.0}, {"date": "2025-03-21", "close": 21.29, "volume": 10709584.0}, {"date": "2025-03-24", "close": 20.36, "volume": 1728043.0}, {"date": "2025-03-25", "close": 21.44, "volume": 1189625.0}, {"date": "2025-03-26", "close": 21.39, "volume": 987389.0}, {"date": "2025-03-27", "close": 20.72, "volume": 1005007.0}, {"date": "2025-03-28", "close": 20.97, "volume": 680360.0}, {"date": "2025-03-31", "close": 19.81, "volume": 1037126.0}, {"date": "2025-04-01", "close": 20.11, "volume": 1062974.0}, {"date": "2025-04-02", "close": 20.42, "volume": 731928.0}, {"date": "2025-04-03", "close": 19.97, "volume": 1042803.0}, {"date": "2025-04-04", "close": 18.01, "volume": 1771946.0}, {"date": "2025-04-07", "close": 16.74, "volume": 3661003.0}, {"date": "2025-04-08", "close": 18.07, "volume": 1869386.0}, {"date": "2025-04-09", "close": 17.24, "volume": 1638415.0}, {"date": "2025-04-10", "close": 19.11, "volume": 2157880.0}, {"date": "2025-04-11", "close": 18.64, "volume": 841805.0}, {"date": "2025-04-14", "close": 19.04, "volume": 969251.0}, {"date": "2025-04-15", "close": 19.25, "volume": 1147447.0}, {"date": "2025-04-16", "close": 19.18, "volume": 766501.0}, {"date": "2025-04-17", "close": 19.7, "volume": 801065.0}, {"date": "2025-04-22", "close": 19.36, "volume": 595875.0}, {"date": "2025-04-23", "close": 20.21, "volume": 757828.0}, {"date": "2025-04-24", "close": 20.49, "volume": 641118.0}, {"date": "2025-04-28", "close": 20.65, "volume": 581755.0}, {"date": "2025-04-29", "close": 21.37, "volume": 940408.0}, {"date": "2025-04-30", "close": 21.94, "volume": 1562752.0}, {"date": "2025-05-01", "close": 22.63, "volume": 958925.0}, {"date": "2025-05-02", "close": 22.96, "volume": 848335.0}, {"date": "2025-05-05", "close": 22.4, "volume": 723275.0}, {"date": "2025-05-06", "close": 22.7, "volume": 1091510.0}, {"date": "2025-05-07", "close": 23.24, "volume": 1346412.0}, {"date": "2025-05-08", "close": 23.28, "volume": 703158.0}, {"date": "2025-05-09", "close": 23.58, "volume": 828589.0}, {"date": "2025-05-12", "close": 23.85, "volume": 1117053.0}, {"date": "2025-05-13", "close": 27.18, "volume": 2651305.0}, {"date": "2025-05-14", "close": 29.75, "volume": 3031057.0}, {"date": "2025-05-15", "close": 29.74, "volume": 2313263.0}, {"date": "2025-05-16", "close": 30.08, "volume": 1820390.0}, {"date": "2025-05-19", "close": 30.52, "volume": 1849979.0}, {"date": "2025-05-20", "close": 31.01, "volume": 1055459.0}, {"date": "2025-05-21", "close": 31.55, "volume": 1015137.0}, {"date": "2025-05-22", "close": 31.22, "volume": 1222457.0}, {"date": "2025-05-23", "close": 31.56, "volume": 1412605.0}, {"date": "2025-05-26", "close": 32.13, "volume": 695525.0}, {"date": "2025-05-27", "close": 32.28, "volume": 453376.0}, {"date": "2025-05-28", "close": 32.68, "volume": 587638.0}, {"date": "2025-05-29", "close": 33.37, "volume": 808565.0}, {"date": "2025-05-30", "close": 33.33, "volume": 1247609.0}, {"date": "2025-06-02", "close": 33.14, "volume": 1416626.0}, {"date": "2025-06-03", "close": 32.15, "volume": 1455352.0}, {"date": "2025-06-04", "close": 32.76, "volume": 646959.0}, {"date": "2025-06-05", "close": 33.28, "volume": 594053.0}, {"date": "2025-06-06", "close": 33.25, "volume": 690002.0}, {"date": "2025-06-10", "close": 32.85, "volume": 721418.0}, {"date": "2025-06-11", "close": 32.06, "volume": 966256.0}, {"date": "2025-06-12", "close": 32.33, "volume": 611050.0}, {"date": "2025-06-13", "close": 31.45, "volume": 719019.0}, {"date": "2025-06-16", "close": 31.58, "volume": 551481.0}, {"date": "2025-06-17", "close": 31.95, "volume": 466432.0}, {"date": "2025-06-18", "close": 32.07, "volume": 344030.0}, {"date": "2025-06-19", "close": 32.51, "volume": 652769.0}, {"date": "2025-06-20", "close": 31.94, "volume": 1020361.0}, {"date": "2025-06-23", "close": 32.0, "volume": 504647.0}, {"date": "2025-06-24", "close": 31.85, "volume": 389092.0}, {"date": "2025-06-25", "close": 31.4, "volume": 358812.0}, {"date": "2025-06-26", "close": 30.84, "volume": 460507.0}, {"date": "2025-06-27", "close": 31.82, "volume": 993080.0}, {"date": "2025-06-30", "close": 32.18, "volume": 746128.0}, {"date": "2025-07-01", "close": 33.59, "volume": 1256137.0}, {"date": "2025-07-02", "close": 32.72, "volume": 964468.0}, {"date": "2025-07-03", "close": 32.48, "volume": 501655.0}, {"date": "2025-07-04", "close": 33.11, "volume": 460944.0}, {"date": "2025-07-07", "close": 33.17, "volume": 328956.0}, {"date": "2025-07-08", "close": 33.41, "volume": 706311.0}, {"date": "2025-07-09", "close": 33.01, "volume": 414144.0}, {"date": "2025-07-10", "close": 32.8, "volume": 412263.0}, {"date": "2025-07-11", "close": 32.3, "volume": 578887.0}, {"date": "2025-07-14", "close": 32.63, "volume": 908904.0}, {"date": "2025-07-15", "close": 35.23, "volume": 1474682.0}, {"date": "2025-07-16", "close": 35.41, "volume": 500614.0}, {"date": "2025-07-17", "close": 35.8, "volume": 705281.0}, {"date": "2025-07-18", "close": 37.11, "volume": 542953.0}, {"date": "2025-07-21", "close": 37.52, "volume": 796562.0}, {"date": "2025-07-22", "close": 37.67, "volume": 599005.0}, {"date": "2025-07-23", "close": 37.5, "volume": 651032.0}, {"date": "2025-07-24", "close": 37.61, "volume": 846550.0}, {"date": "2025-07-25", "close": 38.2, "volume": 543601.0}, {"date": "2025-07-28", "close": 38.92, "volume": 763527.0}, {"date": "2025-07-29", "close": 38.98, "volume": 401257.0}, {"date": "2025-07-30", "close": 38.9, "volume": 762950.0}, {"date": "2025-07-31", "close": 40.16, "volume": 721434.0}, {"date": "2025-08-01", "close": 38.96, "volume": 750123.0}, {"date": "2025-08-04", "close": 38.93, "volume": 389339.0}, {"date": "2025-08-05", "close": 39.43, "volume": 402753.0}, {"date": "2025-08-06", "close": 39.46, "volume": 388050.0}, {"date": "2025-08-07", "close": 39.59, "volume": 391350.0}, {"date": "2025-08-08", "close": 37.91, "volume": 992197.0}, {"date": "2025-08-11", "close": 37.82, "volume": 694327.0}, {"date": "2025-08-12", "close": 40.77, "volume": 2431407.0}, {"date": "2025-08-13", "close": 43.0, "volume": 1732730.0}, {"date": "2025-08-14", "close": 44.4, "volume": 1611717.0}, {"date": "2025-08-15", "close": 43.34, "volume": 786341.0}, {"date": "2025-08-18", "close": 43.88, "volume": 590840.0}, {"date": "2025-08-19", "close": 44.56, "volume": 893100.0}, {"date": "2025-08-20", "close": 43.73, "volume": 695154.0}, {"date": "2025-08-21", "close": 43.61, "volume": 908966.0}, {"date": "2025-08-22", "close": 45.06, "volume": 1664351.0}, {"date": "2025-08-25", "close": 46.48, "volume": 888572.0}, {"date": "2025-08-26", "close": 46.32, "volume": 967309.0}, {"date": "2025-08-27", "close": 46.26, "volume": 566969.0}, {"date": "2025-08-28", "close": 46.2, "volume": 454440.0}, {"date": "2025-08-29", "close": 46.5, "volume": 689029.0}, {"date": "2025-09-01", "close": 45.6, "volume": 1103990.0}, {"date": "2025-09-02", "close": 44.94, "volume": 873720.0}, {"date": "2025-09-03", "close": 43.92, "volume": 1130361.0}, {"date": "2025-09-04", "close": 44.31, "volume": 720614.0}, {"date": "2025-09-05", "close": 45.69, "volume": 729688.0}, {"date": "2025-09-08", "close": 48.51, "volume": 1764724.0}, {"date": "2025-09-09", "close": 49.85, "volume": 3763527.0}, {"date": "2025-09-10", "close": 48.35, "volume": 723294.0}, {"date": "2025-09-11", "close": 48.06, "volume": 481417.0}, {"date": "2025-09-12", "close": 49.34, "volume": 489609.0}, {"date": "2025-09-15", "close": 50.16, "volume": 606795.0}, {"date": "2025-09-16", "close": 51.21, "volume": 427899.0}, {"date": "2025-09-17", "close": 49.57, "volume": 596741.0}, {"date": "2025-09-18", "close": 50.26, "volume": 411800.0}, {"date": "2025-09-19", "close": 51.96, "volume": 1412553.0}, {"date": "2025-09-22", "close": 51.56, "volume": 503367.0}, {"date": "2025-09-23", "close": 51.15, "volume": 581980.0}, {"date": "2025-09-24", "close": 50.52, "volume": 670924.0}, {"date": "2025-09-25", "close": 50.97, "volume": 662405.0}, {"date": "2025-09-26", "close": 52.67, "volume": 436574.0}, {"date": "2025-09-29", "close": 52.69, "volume": 385787.0}, {"date": "2025-09-30", "close": 53.22, "volume": 737244.0}, {"date": "2025-10-01", "close": 53.11, "volume": 334930.0}, {"date": "2025-10-02", "close": 53.8, "volume": 339241.0}, {"date": "2025-10-03", "close": 55.44, "volume": 465136.0}, {"date": "2025-10-06", "close": 54.83, "volume": 349827.0}, {"date": "2025-10-07", "close": 54.86, "volume": 774059.0}, {"date": "2025-10-08", "close": 53.19, "volume": 518295.0}, {"date": "2025-10-09", "close": 53.63, "volume": 312816.0}, {"date": "2025-10-10", "close": 54.38, "volume": 438821.0}, {"date": "2025-10-13", "close": 52.99, "volume": 950301.0}, {"date": "2025-10-14", "close": 51.93, "volume": 1023650.0}, {"date": "2025-10-15", "close": 50.91, "volume": 735513.0}, {"date": "2025-10-16", "close": 49.49, "volume": 651691.0}, {"date": "2025-10-17", "close": 45.54, "volume": 1458239.0}, {"date": "2025-10-20", "close": 46.1, "volume": 800098.0}, {"date": "2025-10-21", "close": 45.87, "volume": 649838.0}, {"date": "2025-10-22", "close": 46.09, "volume": 508483.0}, {"date": "2025-10-23", "close": 47.04, "volume": 563076.0}, {"date": "2025-10-24", "close": 47.91, "volume": 1152690.0}, {"date": "2025-10-27", "close": 50.14, "volume": 1194948.0}, {"date": "2025-10-28", "close": 49.52, "volume": 425531.0}, {"date": "2025-10-29", "close": 49.2, "volume": 270713.0}, {"date": "2025-10-30", "close": 49.1, "volume": 593842.0}, {"date": "2025-10-31", "close": 49.76, "volume": 772974.0}, {"date": "2025-11-03", "close": 51.36, "volume": 507005.0}, {"date": "2025-11-04", "close": 50.76, "volume": 617755.0}, {"date": "2025-11-05", "close": 48.53, "volume": 676531.0}, {"date": "2025-11-06", "close": 48.36, "volume": 458087.0}, {"date": "2025-11-07", "close": 46.64, "volume": 582075.0}, {"date": "2025-11-10", "close": 48.32, "volume": 392823.0}, {"date": "2025-11-11", "close": 45.8, "volume": 2539326.0}, {"date": "2025-11-12", "close": 39.81, "volume": 5127664.0}, {"date": "2025-11-13", "close": 39.78, "volume": 2474143.0}, {"date": "2025-11-14", "close": 37.12, "volume": 2396509.0}, {"date": "2025-11-17", "close": 36.83, "volume": 1900645.0}, {"date": "2025-11-18", "close": 35.27, "volume": 2475050.0}, {"date": "2025-11-19", "close": 35.0, "volume": 2523701.0}, {"date": "2025-11-20", "close": 36.47, "volume": 2761363.0}, {"date": "2025-11-21", "close": 36.51, "volume": 1581379.0}, {"date": "2025-11-24", "close": 39.1, "volume": 1907548.0}, {"date": "2025-11-25", "close": 41.67, "volume": 2171461.0}, {"date": "2025-11-26", "close": 39.84, "volume": 1797200.0}, {"date": "2025-11-27", "close": 39.39, "volume": 1463302.0}, {"date": "2025-11-28", "close": 40.43, "volume": 997625.0}, {"date": "2025-12-01", "close": 39.35, "volume": 665276.0}, {"date": "2025-12-02", "close": 38.31, "volume": 598041.0}, {"date": "2025-12-03", "close": 37.47, "volume": 1104702.0}, {"date": "2025-12-04", "close": 37.87, "volume": 787861.0}, {"date": "2025-12-05", "close": 39.34, "volume": 743501.0}, {"date": "2025-12-08", "close": 37.83, "volume": 1249218.0}, {"date": "2025-12-09", "close": 36.36, "volume": 886938.0}, {"date": "2025-12-10", "close": 35.72, "volume": 1001960.0}, {"date": "2025-12-11", "close": 34.92, "volume": 2201518.0}, {"date": "2025-12-12", "close": 34.83, "volume": 803620.0}, {"date": "2025-12-15", "close": 34.7, "volume": 814115.0}, {"date": "2025-12-16", "close": 32.71, "volume": 2925780.0}, {"date": "2025-12-17", "close": 32.37, "volume": 1231592.0}, {"date": "2025-12-18", "close": 32.18, "volume": 2307277.0}, {"date": "2025-12-19", "close": 33.0, "volume": 8458943.0}, {"date": "2025-12-22", "close": 33.04, "volume": 850869.0}, {"date": "2025-12-23", "close": 33.75, "volume": 1036785.0}, {"date": "2025-12-24", "close": 33.22, "volume": 313073.0}, {"date": "2025-12-29", "close": 33.18, "volume": 446028.0}, {"date": "2025-12-30", "close": 33.7, "volume": 418098.0}, {"date": "2025-12-31", "close": 33.53, "volume": 388908.0}, {"date": "2026-01-02", "close": 32.46, "volume": 759310.0}, {"date": "2026-01-05", "close": 31.97, "volume": 430993.0}, {"date": "2026-01-06", "close": 31.0, "volume": 1071161.0}, {"date": "2026-01-07", "close": 31.55, "volume": 498808.0}, {"date": "2026-01-08", "close": 32.79, "volume": 642786.0}, {"date": "2026-01-09", "close": 32.35, "volume": 651759.0}, {"date": "2026-01-12", "close": 31.64, "volume": 457571.0}, {"date": "2026-01-13", "close": 30.67, "volume": 894167.0}, {"date": "2026-01-14", "close": 30.3, "volume": 613098.0}, {"date": "2026-01-15", "close": 28.75, "volume": 1446378.0}, {"date": "2026-01-16", "close": 29.23, "volume": 932671.0}, {"date": "2026-01-19", "close": 27.04, "volume": 1644634.0}, {"date": "2026-01-20", "close": 26.97, "volume": 927957.0}, {"date": "2026-01-21", "close": 26.68, "volume": 812316.0}, {"date": "2026-01-22", "close": 26.53, "volume": 870348.0}, {"date": "2026-01-23", "close": 33.79, "volume": 3717853.0}, {"date": "2026-01-27", "close": 30.87, "volume": 2071898.0}, {"date": "2026-01-28", "close": 28.52, "volume": 1245995.0}, {"date": "2026-01-29", "close": 28.97, "volume": 1021374.0}, {"date": "2026-01-30", "close": 27.42, "volume": 991737.0}, {"date": "2026-02-02", "close": 27.52, "volume": 688026.0}, {"date": "2026-02-03", "close": 28.64, "volume": 1090497.0}, {"date": "2026-02-04", "close": 26.94, "volume": 1814598.0}, {"date": "2026-02-05", "close": 25.87, "volume": 1503962.0}, {"date": "2026-02-06", "close": 24.98, "volume": 1768220.0}, {"date": "2026-02-09", "close": 25.74, "volume": 709311.0}, {"date": "2026-02-10", "close": 26.51, "volume": 766479.0}, {"date": "2026-02-11", "close": 26.71, "volume": 617941.0}, {"date": "2026-02-12", "close": 24.49, "volume": 1522048.0}, {"date": "2026-02-13", "close": 22.02, "volume": 3456307.0}, {"date": "2026-02-16", "close": 23.51, "volume": 942795.0}, {"date": "2026-02-17", "close": 23.36, "volume": 462138.0}, {"date": "2026-02-18", "close": 23.73, "volume": 634004.0}, {"date": "2026-02-19", "close": 24.24, "volume": 702721.0}, {"date": "2026-02-20", "close": 23.84, "volume": 334855.0}, {"date": "2026-02-23", "close": 22.75, "volume": 630874.0}, {"date": "2026-02-24", "close": 21.76, "volume": 1253555.0}, {"date": "2026-02-25", "close": 23.06, "volume": 761236.0}, {"date": "2026-02-26", "close": 24.01, "volume": 1013246.0}, {"date": "2026-02-27", "close": 24.57, "volume": 1318835.0}, {"date": "2026-03-02", "close": 24.72, "volume": 690710.0}, {"date": "2026-03-03", "close": 20.36, "volume": 3693762.0}, {"date": "2026-03-04", "close": 20.38, "volume": 2713404.0}, {"date": "2026-03-05", "close": 21.54, "volume": 1368826.0}, {"date": "2026-03-06", "close": 21.87, "volume": 1503834.0}, {"date": "2026-03-09", "close": 20.4, "volume": 1367207.0}, {"date": "2026-03-10", "close": 22.51, "volume": 1522345.0}, {"date": "2026-03-11", "close": 21.42, "volume": 1254786.0}, {"date": "2026-03-12", "close": 20.39, "volume": 1627253.0}, {"date": "2026-03-13", "close": 19.78, "volume": 1011504.0}, {"date": "2026-03-16", "close": 19.39, "volume": 737490.0}, {"date": "2026-03-17", "close": 18.94, "volume": 1386641.0}, {"date": "2026-03-18", "close": 19.48, "volume": 1164586.0}, {"date": "2026-03-19", "close": 18.97, "volume": 1326234.0}, {"date": "2026-03-20", "close": 18.08, "volume": 1434462.0}, {"date": "2026-03-23", "close": 18.81, "volume": 1730617.0}, {"date": "2026-03-24", "close": 19.42, "volume": 1456895.0}, {"date": "2026-03-25", "close": 19.6, "volume": 1240353.0}, {"date": "2026-03-26", "close": 18.98, "volume": 728155.0}, {"date": "2026-03-27", "close": 19.29, "volume": 702415.0}, {"date": "2026-03-30", "close": 18.14, "volume": 2151003.0}, {"date": "2026-03-31", "close": 18.77, "volume": 1892909.0}, {"date": "2026-04-01", "close": 19.87, "volume": 1334879.0}, {"date": "2026-04-02", "close": 18.7, "volume": 1091151.0}, {"date": "2026-04-07", "close": 19.36, "volume": 612119.0}, {"date": "2026-04-08", "close": 21.66, "volume": 1534172.0}, {"date": "2026-04-09", "close": 20.14, "volume": 2735001.0}, {"date": "2026-04-10", "close": 19.48, "volume": 1886112.0}, {"date": "2026-04-13", "close": 17.91, "volume": 1519139.0}, {"date": "2026-04-14", "close": 18.58, "volume": 875314.0}, {"date": "2026-04-15", "close": 18.95, "volume": 638130.0}, {"date": "2026-04-16", "close": 21.31, "volume": 2744140.0}, {"date": "2026-04-17", "close": 21.35, "volume": 820219.0}, {"date": "2026-04-20", "close": 22.48, "volume": 1070710.0}, {"date": "2026-04-21", "close": 22.29, "volume": 821078.0}, {"date": "2026-04-22", "close": 21.68, "volume": 758622.0}, {"date": "2026-04-23", "close": 21.76, "volume": 712934.0}, {"date": "2026-04-24", "close": 20.85, "volume": 1024973.0}, {"date": "2026-04-27", "close": 21.09, "volume": 321188.0}, {"date": "2026-04-28", "close": 20.15, "volume": 1313597.0}, {"date": "2026-04-29", "close": 20.34, "volume": 680684.0}, {"date": "2026-04-30", "close": 20.19, "volume": 846602.0}, {"date": "2026-05-01", "close": 20.0, "volume": 798171.0}, {"date": "2026-05-04", "close": 21.23, "volume": 844926.0}, {"date": "2026-05-05", "close": 21.08, "volume": 1054885.0}, {"date": "2026-05-06", "close": 19.84, "volume": 1486074.0}, {"date": "2026-05-07", "close": 19.3, "volume": 1777543.0}, {"date": "2026-05-08", "close": 19.86, "volume": 2674634.0}, {"date": "2026-05-11", "close": 20.11, "volume": 2248796.0}, {"date": "2026-05-12", "close": 17.92, "volume": 2949310.0}, {"date": "2026-05-13", "close": 18.76, "volume": 2788694.0}, {"date": "2026-05-14", "close": 18.39, "volume": 1491309.0}, {"date": "2026-05-15", "close": 18.44, "volume": 594518.0}, {"date": "2026-05-18", "close": 18.21, "volume": 686722.0}, {"date": "2026-05-19", "close": 18.0, "volume": 2133433.0}, {"date": "2026-05-20", "close": 17.91, "volume": 2962730.0}, {"date": "2026-05-21", "close": 18.41, "volume": 1481240.0}, {"date": "2026-05-22", "close": 18.31, "volume": 613220.0}, {"date": "2026-05-25", "close": 18.97, "volume": 701468.0}, {"date": "2026-05-26", "close": 18.81, "volume": 439429.0}, {"date": "2026-05-27", "close": 18.9, "volume": 608728.0}, {"date": "2026-05-28", "close": 19.03, "volume": 2339416.0}, {"date": "2026-05-29", "close": 19.33, "volume": 831173.0}, {"date": "2026-06-01", "close": 20.37, "volume": 3492760.0}, {"date": "2026-06-02", "close": 23.07, "volume": 3691141.0}, {"date": "2026-06-03", "close": 22.57, "volume": 3104337.0}, {"date": "2026-06-04", "close": 21.66, "volume": 944661.0}, {"date": "2026-06-05", "close": 22.0, "volume": 691189.0}, {"date": "2026-06-09", "close": 22.36, "volume": 1101838.0}, {"date": "2026-06-10", "close": 21.56, "volume": 980461.0}, {"date": "2026-06-11", "close": 21.31, "volume": 1138067.0}, {"date": "2026-06-12", "close": 21.78, "volume": 817372.0}, {"date": "2026-06-15", "close": 22.08, "volume": 1043322.0}, {"date": "2026-06-16", "close": 23.05, "volume": 759229.0}, {"date": "2026-06-17", "close": 22.97, "volume": 970505.0}, {"date": "2026-06-18", "close": 22.45, "volume": 628384.0}, {"date": "2026-06-19", "close": 23.84, "volume": 1428727.0}, {"date": "2026-06-22", "close": 23.19, "volume": 876100.0}, {"date": "2026-06-23", "close": 22.34, "volume": 1341733.0}, {"date": "2026-06-24", "close": 23.09, "volume": 617399.0}, {"date": "2026-06-25", "close": 23.9, "volume": 1393742.0}, {"date": "2026-06-26", "close": 23.53, "volume": 1625408.0}, {"date": "2026-06-29", "close": 26.27, "volume": 1564008.0}, {"date": "2026-06-30", "close": 26.7, "volume": 1433942.0}, {"date": "2026-07-01", "close": 26.16, "volume": 1450797.0}, {"date": "2026-07-02", "close": 27.19, "volume": 2739206.0}, {"date": "2026-07-03", "close": 27.46, "volume": 1015893.0}, {"date": "2026-07-06", "close": 27.79, "volume": 429800.0}, {"date": "2026-07-07", "close": 27.01, "volume": 1073125.0}, {"date": "2026-07-08", "close": 26.46, "volume": 748417.0}, {"date": "2026-07-09", "close": 25.92, "volume": 444614.0}, {"date": "2026-07-10", "close": 25.68, "volume": 351595.0}, {"date": "2026-07-13", "close": 24.94, "volume": 665562.0}, {"date": "2026-07-14", "close": 25.36, "volume": 473753.0}, {"date": "2026-07-15", "close": 25.25, "volume": 295437.0}, {"date": "2026-07-16", "close": 26.52, "volume": 762423.0}, {"date": "2026-07-17", "close": 25.61, "volume": 420787.0}, {"date": "2026-07-20", "close": 25.25, "volume": 319179.0}, {"date": "2026-07-21", "close": 25.96, "volume": 495779.0}, {"date": "2026-07-22", "close": 25.51, "volume": 454747.0}, {"date": "2026-07-23", "close": 24.12, "volume": 1130978.0}, {"date": "2026-07-24", "close": 23.07, "volume": 1222771.0}, {"date": "2026-07-27", "close": 24.33, "volume": 754551.0}, {"date": "2026-07-28", "close": 25.15, "volume": 832919.0}, {"date": "2026-07-29", "close": 26.07, "volume": 1000395.0}, {"date": "2026-07-30", "close": 26.16, "volume": 832865.0}, {"date": "2026-07-31", "close": 25.64, "volume": 881797.0}, {"date": "2026-08-03", "close": 25.56, "volume": 641657.0}, {"date": "2026-08-04", "close": 28.47, "volume": 2290659.0}, {"date": "2026-08-05", "close": 29.55, "volume": 1840414.0}, {"date": "2026-08-06", "close": 28.92, "volume": 980694.0}, {"date": "2026-08-07", "close": 28.56, "volume": 823557.0}, {"date": "2026-08-10", "close": 29.48, "volume": 863495.0}, {"date": "2026-08-11", "close": 23.75, "volume": 5650623.0}, {"date": "2026-08-12", "close": 23.5, "volume": 3367952.0}, {"date": "2026-08-13", "close": 23.46, "volume": 2584485.0}, {"date": "2026-08-14", "close": 23.54, "volume": 1262990.0}, {"date": "2026-08-17", "close": 24.49, "volume": 1221803.0}, {"date": "2026-08-18", "close": 22.49, "volume": 2156597.0}, {"date": "2026-08-19", "close": 20.94, "volume": 4141673.0}, {"date": "2026-08-20", "close": 21.12, "volume": 2135542.0}, {"date": "2026-08-21", "close": 20.69, "volume": 1645457.0}, {"date": "2026-08-24", "close": 20.78, "volume": 806557.0}, {"date": "2026-08-25", "close": 20.99, "volume": 1218715.0}, {"date": "2026-08-26", "close": 20.48, "volume": 888286.0}, {"date": "2026-08-27", "close": 19.98, "volume": 892298.0}, {"date": "2026-08-28", "close": 20.5, "volume": 965957.0}, {"date": "2026-08-31", "close": 20.25, "volume": 1005258.0}, {"date": "2026-09-01", "close": 20.17, "volume": 1064671.0}, {"date": "2026-09-02", "close": 19.2, "volume": 1314309.0}, {"date": "2026-09-03", "close": 19.93, "volume": 979794.0}, {"date": "2026-09-04", "close": 20.75, "volume": 665679.0}, {"date": "2026-09-07", "close": 20.03, "volume": 606518.0}], "refreshing": true}