{"ticker": "EDV", "overview": {"name": "Endeavour Group Limited", "country": "Australia", "industry": "Consumer Staples Distribution & Retail"}, "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": "EDV", "has_prices": true, "as_of": "2026-09-07", "last": 3.23, "prev_close": 3.26, "change": -0.029999999999999805, "change_pct": -0.009202453987730001, "session_volume": 3507737.0, "vwap_5": 3.240454731751025, "vwap_20": 3.305787388170649, "vwap_60": 3.378075254778023, "vwap_250": 3.473368355541015, "high_52w": 4.04, "low_52w": 2.84, "avg_volume_20": 4571094.2, "sessions": 400, "market_cap": {"value": 5351262506.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154727", "src": "ASX", "ticker": "EDV", "cik": "", "company": "Endeavour Group Limited", "company_raw": "Endeavour Group Limited", "who": "Jayne Hrdlicka", "who_key": "Jayne Hrdlicka", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Jayne Hrdlicka changes a holding in EDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154727", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "ASX-03150839", "src": "ASX", "ticker": "EDV", "cik": "", "company": "Endeavour Group Limited", "company_raw": "Endeavour Group Limited", "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": "A whale crosses a substantial-holding line in EDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150839", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "ASX-03150734", "src": "ASX", "ticker": "EDV", "cik": "", "company": "Endeavour Group Limited", "company_raw": "Endeavour Group Limited", "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": "A whale crosses a substantial-holding line in EDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150734", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "ASXSH-03146675", "src": "ASX", "ticker": "EDV", "cik": "", "company": "Endeavour Group Limited", "company_raw": "Endeavour Group Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper Pty Ltd", "role": "Substantial holder", "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": "AustralianSuper Pty Ltd is accumulating EDV \u2014 14.97% to 16.00%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146675", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38325}, {"id": "ASX-03134765", "src": "ASX", "ticker": "EDV", "cik": "", "company": "Endeavour Group Limited", "company_raw": "Endeavour Group Limited", "who": "Joanne Pollard", "who_key": "Joanne Pollard", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Joanne Pollard files a director's interest notice on EDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134765", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "ASX-03134756", "src": "ASX", "ticker": "EDV", "cik": "", "company": "Endeavour Group Limited", "company_raw": "Endeavour Group Limited", "who": "Joanne Pollard", "who_key": "Joanne Pollard", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Joanne Pollard files a director's interest notice on EDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134756", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "ASX-03133478", "src": "ASX", "ticker": "EDV", "cik": "", "company": "Endeavour Group Limited", "company_raw": "Endeavour Group Limited", "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 EDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133478", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "ASX-03133224", "src": "ASX", "ticker": "EDV", "cik": "", "company": "Endeavour Group Limited", "company_raw": "Endeavour Group Limited", "who": "Jayne Hrdlicka", "who_key": "Jayne Hrdlicka", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jayne Hrdlicka files a director's interest notice on EDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133224", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "ASX-03125004", "src": "ASX", "ticker": "EDV", "cik": "", "company": "Endeavour Group Limited", "company_raw": "Endeavour Group Limited", "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 EDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125004", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "ASXSH-03108862", "src": "ASX", "ticker": "EDV", "cik": "", "company": "Endeavour Group Limited", "company_raw": "Endeavour Group Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "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": "JPMorgan Chase & Co. and its affiliates walks away from EDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108862", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176565}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Carla Jayne Hrdlicka", "notice_type": "3Y", "direct_shares": 327664.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150668-2A1705130", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 16.0, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146675-2A1703304", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS, LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.13, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146780-2A1703338", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108862-2A1683334", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Duncan Makeig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Pollard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Pollard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ihlein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Penelope Winn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Poole", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Ihlein", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jayne Hrdlicka", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Brennan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Hardy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Duncan Makeig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Pollard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ari Mervis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Penelope Winn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Margin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Donohue", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Pollard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Duncan Makeig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Hardy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Penelope Winn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Donohue", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/edv", "needs_ocr": 0}], "directors": [{"name": "Rod van Onselen", "first_seen": "2023-06-29", "last_seen": "2024-11-21", "status": "current", "notices": 2}, {"name": "Peter Hardy", "first_seen": "2025-03-06", "last_seen": "2025-09-05", "status": "current", "notices": 2}, {"name": "Jayne Hrdlicka", "first_seen": "2026-01-04", "last_seen": "2026-01-04", "status": "current", "notices": 1}, {"name": "Mike Ihlein", "first_seen": "2026-02-19", "last_seen": "2026-02-19", "status": "current", "notices": 1}, {"name": "Tim Poole", "first_seen": "2026-05-15", "last_seen": "2026-05-15", "status": "current", "notices": 1}, {"name": "Penelope Winn", "first_seen": "2025-03-06", "last_seen": "2026-06-03", "status": "current", "notices": 3}, {"name": "Michael Ihlein", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "Joanne Pollard", "first_seen": "2021-06-30", "last_seen": "2026-06-04", "status": "current", "notices": 12}, {"name": "Duncan Makeig", "first_seen": "2021-06-30", "last_seen": "2026-06-11", "status": "current", "notices": 10}, {"name": "Carla Jayne Hrdlicka", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "Steve Donohue", "first_seen": "2021-11-03", "last_seen": "2021-11-03", "status": "past", "notices": 1}, {"name": "Catherine West", "first_seen": "2021-06-30", "last_seen": "2022-04-13", "status": "past", "notices": 2}, {"name": "Bruce L Mathieson", "first_seen": "2022-06-30", "last_seen": "2022-06-30", "status": "past", "notices": 1}, {"name": "Holly Kramer", "first_seen": "2021-06-30", "last_seen": "2023-08-31", "status": "past", "notices": 6}, {"name": "Colin Storrie", "first_seen": "2021-06-30", "last_seen": "2024-01-04", "status": "past", "notices": 2}, {"name": "Peter Hearl", "first_seen": "2021-06-30", "last_seen": "2024-03-27", "status": "past", "notices": 3}, {"name": "Bruce Mathieson", "first_seen": "2021-06-30", "last_seen": "2024-07-02", "status": "past", "notices": 5}, {"name": "Stephen Donohue", "first_seen": "2021-06-30", "last_seen": "2025-03-19", "status": "past", "notices": 6}, {"name": "Peter Margin", "first_seen": "2024-03-27", "last_seen": "2025-03-31", "status": "past", "notices": 2}, {"name": "Ari Mervis", "first_seen": "2024-03-27", "last_seen": "2025-08-05", "status": "past", "notices": 3}, {"name": "Anne Brennan", "first_seen": "2022-07-01", "last_seen": "2025-11-18", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "2026 AGM Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156169-2A1707342"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "2026 AGM Addresses and Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155859-2A1707209"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "F27 AGM Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155843-2A1707204"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Jayne Hrdlicka", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150668-2A1705130"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EDV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150665-2A1705129"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EDV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147066-2A1703462"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146780-2A1703338"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146675-2A1703304"}, {"date": "2026-09-21", "form": "Company Administration", "title": "Endeavour Group Board Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137893-2A1698291"}, {"date": "2026-09-15", "form": "Company Administration", "title": "Appointment of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135876-2A1697328"}, {"date": "2026-09-03", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EDV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131255-2A1694773"}, {"date": "2026-09-03", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - EDV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131238-2A1694760"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EDV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130712-2A1694502"}], "performance": {"ticker": "EDV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-24", "close": 6.02, "volume": 14644893.0}, {"date": "2021-06-25", "close": 6.1, "volume": 12733262.0}, {"date": "2021-06-28", "close": 6.33, "volume": 8012844.0}, {"date": "2021-06-29", "close": 6.2, "volume": 5251138.0}, {"date": "2021-06-30", "close": 6.29, "volume": 5827186.0}, {"date": "2021-07-01", "close": 6.37, "volume": 10111945.0}, {"date": "2021-07-02", "close": 6.2, "volume": 8764500.0}, {"date": "2021-07-05", "close": 6.12, "volume": 14309245.0}, {"date": "2021-07-06", "close": 6.07, "volume": 10438369.0}, {"date": "2021-07-07", "close": 6.18, "volume": 8116014.0}, {"date": "2021-07-08", "close": 6.23, "volume": 10718841.0}, {"date": "2021-07-09", "close": 6.25, "volume": 15817542.0}, {"date": "2021-07-12", "close": 6.27, "volume": 5024901.0}, {"date": "2021-07-13", "close": 6.28, "volume": 6299115.0}, {"date": "2021-07-14", "close": 6.3, "volume": 6660996.0}, {"date": "2021-07-15", "close": 6.34, "volume": 4219108.0}, {"date": "2021-07-16", "close": 6.45, "volume": 5450814.0}, {"date": "2021-07-19", "close": 6.43, "volume": 4039827.0}, {"date": "2021-07-20", "close": 6.35, "volume": 4371387.0}, {"date": "2021-07-21", "close": 6.46, "volume": 3812565.0}, {"date": "2021-07-22", "close": 6.43, "volume": 3331769.0}, {"date": "2021-07-23", "close": 6.44, "volume": 3616568.0}, {"date": "2021-07-26", "close": 6.48, "volume": 2786972.0}, {"date": "2021-07-27", "close": 6.58, "volume": 3093460.0}, {"date": "2021-07-28", "close": 6.68, "volume": 5287014.0}, {"date": "2021-07-29", "close": 6.62, "volume": 3622920.0}, {"date": "2021-07-30", "close": 6.63, "volume": 4387937.0}, {"date": "2021-08-02", "close": 6.8, "volume": 2269911.0}, {"date": "2021-08-03", "close": 6.8, "volume": 4030247.0}, {"date": "2021-08-04", "close": 6.73, "volume": 4113040.0}, {"date": "2021-08-05", "close": 6.84, "volume": 4036724.0}, {"date": "2021-08-06", "close": 6.91, "volume": 2572003.0}, {"date": "2021-08-09", "close": 6.92, "volume": 2131708.0}, {"date": "2021-08-10", "close": 7.01, "volume": 2286605.0}, {"date": "2021-08-11", "close": 6.97, "volume": 3195180.0}, {"date": "2021-08-12", "close": 6.97, "volume": 3516592.0}, {"date": "2021-08-13", "close": 7.05, "volume": 3110060.0}, {"date": "2021-08-16", "close": 7.16, "volume": 2574521.0}, {"date": "2021-08-17", "close": 7.28, "volume": 4100262.0}, {"date": "2021-08-18", "close": 7.36, "volume": 4037120.0}, {"date": "2021-08-19", "close": 7.15, "volume": 4690522.0}, {"date": "2021-08-20", "close": 7.18, "volume": 1771235.0}, {"date": "2021-08-23", "close": 7.11, "volume": 1957774.0}, {"date": "2021-08-24", "close": 6.97, "volume": 3032119.0}, {"date": "2021-08-25", "close": 7.21, "volume": 3042950.0}, {"date": "2021-08-26", "close": 7.05, "volume": 3096812.0}, {"date": "2021-08-27", "close": 6.96, "volume": 3222102.0}, {"date": "2021-08-30", "close": 6.99, "volume": 3154419.0}, {"date": "2021-08-31", "close": 7.3, "volume": 8881379.0}, {"date": "2021-09-01", "close": 7.04, "volume": 4103875.0}, {"date": "2021-09-02", "close": 6.94, "volume": 5053307.0}, {"date": "2021-09-03", "close": 6.79, "volume": 4366970.0}, {"date": "2021-09-06", "close": 6.77, "volume": 4391462.0}, {"date": "2021-09-07", "close": 6.81, "volume": 3701831.0}, {"date": "2021-09-08", "close": 6.7, "volume": 4389797.0}, {"date": "2021-09-09", "close": 6.61, "volume": 4149283.0}, {"date": "2021-09-10", "close": 6.68, "volume": 3294158.0}, {"date": "2021-09-13", "close": 6.7, "volume": 2642494.0}, {"date": "2021-09-14", "close": 6.58, "volume": 3301375.0}, {"date": "2021-09-15", "close": 6.48, "volume": 5938818.0}, {"date": "2021-09-16", "close": 6.49, "volume": 4554022.0}, {"date": "2021-09-17", "close": 6.44, "volume": 9322905.0}, {"date": "2021-09-20", "close": 6.58, "volume": 4147549.0}, {"date": "2021-09-21", "close": 6.75, "volume": 5261890.0}, {"date": "2021-09-22", "close": 6.73, "volume": 3207502.0}, {"date": "2021-09-23", "close": 6.85, "volume": 2753226.0}, {"date": "2021-09-24", "close": 6.87, "volume": 1721783.0}, {"date": "2021-09-27", "close": 6.78, "volume": 2110208.0}, {"date": "2021-09-28", "close": 6.75, "volume": 2651171.0}, {"date": "2021-09-29", "close": 6.83, "volume": 3372183.0}, {"date": "2021-09-30", "close": 6.98, "volume": 3581486.0}, {"date": "2021-10-01", "close": 6.88, "volume": 3163676.0}, {"date": "2021-10-04", "close": 7.19, "volume": 6681226.0}, {"date": "2021-10-05", "close": 7.12, "volume": 3073600.0}, {"date": "2021-10-06", "close": 7.0, "volume": 3130368.0}, {"date": "2021-10-07", "close": 6.9, "volume": 3876700.0}, {"date": "2021-10-08", "close": 6.99, "volume": 3208415.0}, {"date": "2021-10-11", "close": 6.95, "volume": 4093685.0}, {"date": "2021-10-12", "close": 6.95, "volume": 5062407.0}, {"date": "2021-10-13", "close": 6.92, "volume": 2139566.0}, {"date": "2021-10-14", "close": 6.85, "volume": 3313315.0}, {"date": "2021-10-15", "close": 6.93, "volume": 2363237.0}, {"date": "2021-10-18", "close": 6.86, "volume": 2831007.0}, {"date": "2021-10-19", "close": 6.71, "volume": 4486930.0}, {"date": "2021-10-20", "close": 6.79, "volume": 3372163.0}, {"date": "2021-10-21", "close": 6.64, "volume": 5228766.0}, {"date": "2021-10-22", "close": 6.73, "volume": 3237246.0}, {"date": "2021-10-25", "close": 6.8, "volume": 3131056.0}, {"date": "2021-10-26", "close": 6.73, "volume": 2890105.0}, {"date": "2021-10-27", "close": 6.85, "volume": 3166225.0}, {"date": "2021-10-28", "close": 6.85, "volume": 2199293.0}, {"date": "2021-10-29", "close": 6.8, "volume": 2593305.0}, {"date": "2021-11-01", "close": 6.92, "volume": 2428276.0}, {"date": "2021-11-02", "close": 6.87, "volume": 1317538.0}, {"date": "2021-11-03", "close": 6.94, "volume": 1707278.0}, {"date": "2021-11-04", "close": 7.1, "volume": 3327998.0}, {"date": "2021-11-05", "close": 7.22, "volume": 3533313.0}, {"date": "2021-11-08", "close": 7.18, "volume": 2945388.0}, {"date": "2021-11-09", "close": 7.07, "volume": 2641253.0}, {"date": "2021-11-10", "close": 7.1, "volume": 1656882.0}, {"date": "2021-11-11", "close": 7.11, "volume": 5279209.0}, {"date": "2021-11-12", "close": 7.07, "volume": 2685010.0}, {"date": "2021-11-15", "close": 7.11, "volume": 2546966.0}, {"date": "2021-11-16", "close": 7.09, "volume": 2133844.0}, {"date": "2021-11-17", "close": 7.14, "volume": 2546402.0}, {"date": "2021-11-18", "close": 7.16, "volume": 2823043.0}, {"date": "2021-11-19", "close": 7.13, "volume": 3620563.0}, {"date": "2021-11-22", "close": 7.08, "volume": 1540042.0}, {"date": "2021-11-23", "close": 7.16, "volume": 2070225.0}, {"date": "2021-11-24", "close": 7.12, "volume": 4007576.0}, {"date": "2021-11-25", "close": 7.09, "volume": 2251924.0}, {"date": "2021-11-26", "close": 7.06, "volume": 3755472.0}, {"date": "2021-11-29", "close": 6.85, "volume": 6259694.0}, {"date": "2021-11-30", "close": 6.85, "volume": 12082832.0}, {"date": "2021-12-01", "close": 6.75, "volume": 3590566.0}, {"date": "2021-12-02", "close": 6.75, "volume": 2620397.0}, {"date": "2021-12-03", "close": 6.66, "volume": 3212545.0}, {"date": "2021-12-06", "close": 6.72, "volume": 2655863.0}, {"date": "2021-12-07", "close": 6.78, "volume": 2973423.0}, {"date": "2021-12-08", "close": 6.95, "volume": 4157685.0}, {"date": "2021-12-09", "close": 6.88, "volume": 3485118.0}, {"date": "2021-12-10", "close": 6.82, "volume": 2271909.0}, {"date": "2021-12-13", "close": 6.86, "volume": 2181585.0}, {"date": "2021-12-14", "close": 6.63, "volume": 6900625.0}, {"date": "2021-12-15", "close": 6.62, "volume": 4181912.0}, {"date": "2021-12-16", "close": 6.66, "volume": 5047956.0}, {"date": "2021-12-17", "close": 6.92, "volume": 13162778.0}, {"date": "2021-12-20", "close": 6.76, "volume": 2546679.0}, {"date": "2021-12-21", "close": 6.78, "volume": 2100838.0}, {"date": "2021-12-22", "close": 6.82, "volume": 1720839.0}, {"date": "2021-12-23", "close": 6.8, "volume": 948633.0}, {"date": "2021-12-24", "close": 6.77, "volume": 1215351.0}, {"date": "2021-12-29", "close": 6.92, "volume": 1617501.0}, {"date": "2021-12-30", "close": 6.87, "volume": 1380494.0}, {"date": "2021-12-31", "close": 6.74, "volume": 1155786.0}, {"date": "2022-01-04", "close": 6.79, "volume": 1565344.0}, {"date": "2022-01-05", "close": 6.74, "volume": 1793693.0}, {"date": "2022-01-06", "close": 6.61, "volume": 2211051.0}, {"date": "2022-01-07", "close": 6.67, "volume": 1195017.0}, {"date": "2022-01-10", "close": 6.61, "volume": 1538594.0}, {"date": "2022-01-11", "close": 6.51, "volume": 2086005.0}, {"date": "2022-01-12", "close": 6.45, "volume": 4198063.0}, {"date": "2022-01-13", "close": 6.49, "volume": 3774291.0}, {"date": "2022-01-14", "close": 6.42, "volume": 2702133.0}, {"date": "2022-01-17", "close": 6.53, "volume": 3050278.0}, {"date": "2022-01-18", "close": 6.46, "volume": 2470667.0}, {"date": "2022-01-19", "close": 6.41, "volume": 2534189.0}, {"date": "2022-01-20", "close": 6.38, "volume": 3045842.0}, {"date": "2022-01-21", "close": 6.32, "volume": 2651751.0}, {"date": "2022-01-24", "close": 6.35, "volume": 3101664.0}, {"date": "2022-01-25", "close": 6.26, "volume": 6044119.0}, {"date": "2022-01-27", "close": 6.18, "volume": 4721238.0}, {"date": "2022-01-28", "close": 6.34, "volume": 15039130.0}, {"date": "2022-01-31", "close": 6.28, "volume": 3744112.0}, {"date": "2022-02-01", "close": 6.37, "volume": 2863851.0}, {"date": "2022-02-02", "close": 6.34, "volume": 1889148.0}, {"date": "2022-02-03", "close": 6.29, "volume": 3225915.0}, {"date": "2022-02-04", "close": 6.35, "volume": 3614051.0}, {"date": "2022-02-07", "close": 6.28, "volume": 2851498.0}, {"date": "2022-02-08", "close": 6.28, "volume": 5117596.0}, {"date": "2022-02-09", "close": 6.34, "volume": 6528021.0}, {"date": "2022-02-10", "close": 6.31, "volume": 2062788.0}, {"date": "2022-02-11", "close": 6.24, "volume": 1980081.0}, {"date": "2022-02-14", "close": 6.27, "volume": 1872729.0}, {"date": "2022-02-15", "close": 6.3, "volume": 2233531.0}, {"date": "2022-02-16", "close": 6.36, "volume": 2534901.0}, {"date": "2022-02-17", "close": 6.59, "volume": 3787621.0}, {"date": "2022-02-18", "close": 6.51, "volume": 3628706.0}, {"date": "2022-02-21", "close": 7.18, "volume": 9979499.0}, {"date": "2022-02-22", "close": 7.41, "volume": 8705985.0}, {"date": "2022-02-23", "close": 7.34, "volume": 6536769.0}, {"date": "2022-02-24", "close": 7.24, "volume": 5603859.0}, {"date": "2022-02-25", "close": 7.04, "volume": 3785718.0}, {"date": "2022-02-28", "close": 7.16, "volume": 5124002.0}, {"date": "2022-03-01", "close": 7.06, "volume": 3934346.0}, {"date": "2022-03-02", "close": 7.02, "volume": 3303921.0}, {"date": "2022-03-03", "close": 6.94, "volume": 3222371.0}, {"date": "2022-03-04", "close": 6.98, "volume": 2165169.0}, {"date": "2022-03-07", "close": 6.92, "volume": 2608525.0}, {"date": "2022-03-08", "close": 6.87, "volume": 5887972.0}, {"date": "2022-03-09", "close": 6.86, "volume": 2728135.0}, {"date": "2022-03-10", "close": 6.92, "volume": 2936649.0}, {"date": "2022-03-11", "close": 6.82, "volume": 2920580.0}, {"date": "2022-03-14", "close": 6.94, "volume": 2956215.0}, {"date": "2022-03-15", "close": 6.93, "volume": 2922003.0}, {"date": "2022-03-16", "close": 6.98, "volume": 3298847.0}, {"date": "2022-03-17", "close": 6.99, "volume": 2723616.0}, {"date": "2022-03-18", "close": 6.97, "volume": 5182189.0}, {"date": "2022-03-21", "close": 6.91, "volume": 1687356.0}, {"date": "2022-03-22", "close": 6.97, "volume": 2122900.0}, {"date": "2022-03-23", "close": 7.01, "volume": 2509703.0}, {"date": "2022-03-24", "close": 7.09, "volume": 3726371.0}, {"date": "2022-03-25", "close": 7.12, "volume": 4322386.0}, {"date": "2022-03-28", "close": 7.18, "volume": 2583854.0}, {"date": "2022-03-29", "close": 7.25, "volume": 2477934.0}, {"date": "2022-03-30", "close": 7.34, "volume": 3926047.0}, {"date": "2022-03-31", "close": 7.29, "volume": 3410982.0}, {"date": "2022-04-01", "close": 7.31, "volume": 1992648.0}, {"date": "2022-04-04", "close": 7.4, "volume": 3648409.0}, {"date": "2022-04-05", "close": 7.5, "volume": 2888434.0}, {"date": "2022-04-06", "close": 7.58, "volume": 4193701.0}, {"date": "2022-04-07", "close": 7.66, "volume": 3699402.0}, {"date": "2022-04-08", "close": 7.7, "volume": 4169272.0}, {"date": "2022-04-11", "close": 7.67, "volume": 2487406.0}, {"date": "2022-04-12", "close": 7.67, "volume": 2052711.0}, {"date": "2022-04-13", "close": 7.72, "volume": 2583489.0}, {"date": "2022-04-14", "close": 7.76, "volume": 2173478.0}, {"date": "2022-04-19", "close": 7.81, "volume": 2397608.0}, {"date": "2022-04-20", "close": 7.87, "volume": 2383618.0}, {"date": "2022-04-21", "close": 7.61, "volume": 7054120.0}, {"date": "2022-04-22", "close": 7.74, "volume": 5812029.0}, {"date": "2022-04-26", "close": 7.83, "volume": 4989490.0}, {"date": "2022-04-27", "close": 7.76, "volume": 3034745.0}, {"date": "2022-04-28", "close": 7.65, "volume": 2085783.0}, {"date": "2022-04-29", "close": 7.8, "volume": 2942818.0}, {"date": "2022-05-02", "close": 7.72, "volume": 5661402.0}, {"date": "2022-05-03", "close": 7.62, "volume": 2998855.0}, {"date": "2022-05-04", "close": 7.66, "volume": 2086764.0}, {"date": "2022-05-05", "close": 7.72, "volume": 4117050.0}, {"date": "2022-05-06", "close": 7.63, "volume": 2042135.0}, {"date": "2022-05-09", "close": 7.65, "volume": 2995177.0}, {"date": "2022-05-10", "close": 7.69, "volume": 4583233.0}, {"date": "2022-05-11", "close": 7.74, "volume": 4271702.0}, {"date": "2022-05-12", "close": 7.55, "volume": 3100943.0}, {"date": "2022-05-13", "close": 7.59, "volume": 2620913.0}, {"date": "2022-05-16", "close": 7.75, "volume": 3556174.0}, {"date": "2022-05-17", "close": 7.89, "volume": 3810114.0}, {"date": "2022-05-18", "close": 7.77, "volume": 3380021.0}, {"date": "2022-05-19", "close": 7.74, "volume": 3046639.0}, {"date": "2022-05-20", "close": 7.61, "volume": 3598729.0}, {"date": "2022-05-23", "close": 7.55, "volume": 2163444.0}, {"date": "2022-05-24", "close": 7.52, "volume": 2430897.0}, {"date": "2022-05-25", "close": 7.66, "volume": 3088883.0}, {"date": "2022-05-26", "close": 7.2, "volume": 5761574.0}, {"date": "2022-05-27", "close": 7.25, "volume": 4424458.0}, {"date": "2022-05-30", "close": 7.27, "volume": 3103316.0}, {"date": "2022-05-31", "close": 7.26, "volume": 9050172.0}, {"date": "2022-06-01", "close": 7.3, "volume": 1657919.0}, {"date": "2022-06-02", "close": 7.2, "volume": 1642501.0}, {"date": "2022-06-03", "close": 7.18, "volume": 1657750.0}, {"date": "2022-06-06", "close": 7.19, "volume": 927994.0}, {"date": "2022-06-07", "close": 7.09, "volume": 2959780.0}, {"date": "2022-06-08", "close": 7.14, "volume": 1705449.0}, {"date": "2022-06-09", "close": 7.13, "volume": 2138408.0}, {"date": "2022-06-10", "close": 7.15, "volume": 2597200.0}, {"date": "2022-06-14", "close": 7.15, "volume": 6461453.0}, {"date": "2022-06-15", "close": 7.26, "volume": 4868069.0}, {"date": "2022-06-16", "close": 7.2, "volume": 5238638.0}, {"date": "2022-06-17", "close": 7.4, "volume": 9488120.0}, {"date": "2022-06-20", "close": 7.31, "volume": 3339049.0}, {"date": "2022-06-21", "close": 7.32, "volume": 3213031.0}, {"date": "2022-06-22", "close": 7.27, "volume": 3559801.0}, {"date": "2022-06-23", "close": 7.25, "volume": 2997342.0}, {"date": "2022-06-24", "close": 7.46, "volume": 2554891.0}, {"date": "2022-06-27", "close": 7.46, "volume": 3084885.0}, {"date": "2022-06-28", "close": 7.58, "volume": 2203709.0}, {"date": "2022-06-29", "close": 7.68, "volume": 2243730.0}, {"date": "2022-06-30", "close": 7.57, "volume": 3526723.0}, {"date": "2022-07-01", "close": 7.62, "volume": 2575914.0}, {"date": "2022-07-04", "close": 7.69, "volume": 2822132.0}, {"date": "2022-07-05", "close": 7.74, "volume": 2458169.0}, {"date": "2022-07-06", "close": 7.88, "volume": 3719202.0}, {"date": "2022-07-07", "close": 7.83, "volume": 2089201.0}, {"date": "2022-07-08", "close": 7.84, "volume": 1714283.0}, {"date": "2022-07-11", "close": 7.83, "volume": 1763681.0}, {"date": "2022-07-12", "close": 7.9, "volume": 2363772.0}, {"date": "2022-07-13", "close": 7.92, "volume": 2502001.0}, {"date": "2022-07-14", "close": 7.94, "volume": 2237317.0}, {"date": "2022-07-15", "close": 8.06, "volume": 3424882.0}, {"date": "2022-07-18", "close": 7.94, "volume": 2472791.0}, {"date": "2022-07-19", "close": 7.9, "volume": 2260410.0}, {"date": "2022-07-20", "close": 7.92, "volume": 2084964.0}, {"date": "2022-07-21", "close": 7.98, "volume": 3079039.0}, {"date": "2022-07-22", "close": 7.97, "volume": 2814763.0}, {"date": "2022-07-25", "close": 7.93, "volume": 2351969.0}, {"date": "2022-07-26", "close": 7.93, "volume": 2091667.0}, {"date": "2022-07-27", "close": 7.91, "volume": 1868450.0}, {"date": "2022-07-28", "close": 7.85, "volume": 4268058.0}, {"date": "2022-07-29", "close": 7.92, "volume": 4833622.0}, {"date": "2022-08-01", "close": 8.0, "volume": 2698669.0}, {"date": "2022-08-02", "close": 8.11, "volume": 2708044.0}, {"date": "2022-08-03", "close": 8.05, "volume": 2548571.0}, {"date": "2022-08-04", "close": 7.85, "volume": 5488299.0}, {"date": "2022-08-05", "close": 7.91, "volume": 2356548.0}, {"date": "2022-08-08", "close": 7.87, "volume": 2620651.0}, {"date": "2022-08-09", "close": 7.86, "volume": 2129212.0}, {"date": "2022-08-10", "close": 7.9, "volume": 3279513.0}, {"date": "2022-08-11", "close": 7.9, "volume": 3390740.0}, {"date": "2022-08-12", "close": 7.97, "volume": 3733781.0}, {"date": "2022-08-15", "close": 7.98, "volume": 1915648.0}, {"date": "2022-08-16", "close": 8.16, "volume": 4784530.0}, {"date": "2022-08-17", "close": 8.27, "volume": 3119581.0}, {"date": "2022-08-18", "close": 8.32, "volume": 3401885.0}, {"date": "2022-08-19", "close": 8.32, "volume": 5375097.0}, {"date": "2022-08-22", "close": 8.27, "volume": 4559118.0}, {"date": "2022-08-23", "close": 7.25, "volume": 16913141.0}, {"date": "2022-08-24", "close": 7.43, "volume": 7990883.0}, {"date": "2022-08-25", "close": 7.24, "volume": 6458838.0}, {"date": "2022-08-26", "close": 7.24, "volume": 4241675.0}, {"date": "2022-08-29", "close": 7.17, "volume": 3737875.0}, {"date": "2022-08-30", "close": 7.28, "volume": 4582602.0}, {"date": "2022-08-31", "close": 7.27, "volume": 6495458.0}, {"date": "2022-09-01", "close": 7.46, "volume": 9101562.0}, {"date": "2022-09-02", "close": 7.51, "volume": 4482891.0}, {"date": "2022-09-05", "close": 7.53, "volume": 3045813.0}, {"date": "2022-09-06", "close": 7.39, "volume": 3818468.0}, {"date": "2022-09-07", "close": 7.37, "volume": 3696983.0}, {"date": "2022-09-08", "close": 7.47, "volume": 3876263.0}, {"date": "2022-09-09", "close": 7.35, "volume": 3214624.0}, {"date": "2022-09-12", "close": 7.39, "volume": 2059970.0}, {"date": "2022-09-13", "close": 7.4, "volume": 2986274.0}, {"date": "2022-09-14", "close": 7.35, "volume": 4718369.0}, {"date": "2022-09-15", "close": 7.33, "volume": 4717688.0}, {"date": "2022-09-16", "close": 7.17, "volume": 10853627.0}, {"date": "2022-09-19", "close": 7.12, "volume": 3219428.0}, {"date": "2022-09-20", "close": 7.12, "volume": 2383595.0}, {"date": "2022-09-21", "close": 6.98, "volume": 2788433.0}, {"date": "2022-09-23", "close": 6.87, "volume": 3087277.0}, {"date": "2022-09-26", "close": 6.91, "volume": 3658183.0}, {"date": "2022-09-27", "close": 6.97, "volume": 4529891.0}, {"date": "2022-09-28", "close": 7.01, "volume": 3960721.0}, {"date": "2022-09-29", "close": 7.09, "volume": 3545665.0}, {"date": "2022-09-30", "close": 7.0, "volume": 3877762.0}, {"date": "2022-10-03", "close": 6.89, "volume": 3223397.0}, {"date": "2022-10-04", "close": 7.16, "volume": 6209255.0}, {"date": "2022-10-05", "close": 7.13, "volume": 3165897.0}, {"date": "2022-10-06", "close": 6.97, "volume": 3915303.0}, {"date": "2022-10-07", "close": 6.94, "volume": 4223252.0}, {"date": "2022-10-10", "close": 6.89, "volume": 1988212.0}, {"date": "2022-10-11", "close": 6.84, "volume": 2705969.0}, {"date": "2022-10-12", "close": 6.79, "volume": 2836887.0}, {"date": "2022-10-13", "close": 6.71, "volume": 3717565.0}, {"date": "2022-10-14", "close": 6.87, "volume": 4249308.0}, {"date": "2022-10-17", "close": 6.97, "volume": 3789742.0}, {"date": "2022-10-18", "close": 7.12, "volume": 2877913.0}, {"date": "2022-10-19", "close": 7.29, "volume": 3269321.0}, {"date": "2022-10-20", "close": 7.32, "volume": 3335602.0}, {"date": "2022-10-21", "close": 7.4, "volume": 3493176.0}, {"date": "2022-10-24", "close": 7.4, "volume": 3760292.0}, {"date": "2022-10-25", "close": 7.32, "volume": 3043699.0}, {"date": "2022-10-26", "close": 6.98, "volume": 6467035.0}, {"date": "2022-10-27", "close": 7.0, "volume": 4153689.0}, {"date": "2022-10-28", "close": 7.04, "volume": 2725236.0}, {"date": "2022-10-31", "close": 7.15, "volume": 2639888.0}, {"date": "2022-11-01", "close": 7.21, "volume": 1939416.0}, {"date": "2022-11-02", "close": 7.12, "volume": 2935119.0}, {"date": "2022-11-03", "close": 7.02, "volume": 2283619.0}, {"date": "2022-11-04", "close": 6.98, "volume": 3653355.0}, {"date": "2022-11-07", "close": 7.05, "volume": 2384953.0}, {"date": "2022-11-08", "close": 7.12, "volume": 3227168.0}, {"date": "2022-11-09", "close": 6.99, "volume": 2668417.0}, {"date": "2022-11-10", "close": 6.99, "volume": 2834092.0}, {"date": "2022-11-11", "close": 7.03, "volume": 3772527.0}, {"date": "2022-11-14", "close": 7.03, "volume": 2040566.0}, {"date": "2022-11-15", "close": 7.06, "volume": 2399053.0}, {"date": "2022-11-16", "close": 7.01, "volume": 2708007.0}, {"date": "2022-11-17", "close": 7.17, "volume": 2300553.0}, {"date": "2022-11-18", "close": 7.16, "volume": 1876721.0}, {"date": "2022-11-21", "close": 7.16, "volume": 3308755.0}, {"date": "2022-11-22", "close": 7.09, "volume": 2031482.0}, {"date": "2022-11-23", "close": 7.14, "volume": 2118979.0}, {"date": "2022-11-24", "close": 7.04, "volume": 3022177.0}, {"date": "2022-11-25", "close": 7.04, "volume": 1668968.0}, {"date": "2022-11-28", "close": 7.07, "volume": 2792448.0}, {"date": "2022-11-29", "close": 7.04, "volume": 2369433.0}, {"date": "2022-11-30", "close": 6.97, "volume": 9238104.0}, {"date": "2022-12-01", "close": 6.99, "volume": 2037487.0}, {"date": "2022-12-02", "close": 7.05, "volume": 2129533.0}, {"date": "2022-12-05", "close": 7.07, "volume": 1649956.0}, {"date": "2022-12-06", "close": 7.07, "volume": 2847392.0}, {"date": "2022-12-07", "close": 6.97, "volume": 3437413.0}, {"date": "2022-12-08", "close": 6.95, "volume": 7025462.0}, {"date": "2022-12-09", "close": 6.98, "volume": 2593395.0}, {"date": "2022-12-12", "close": 6.89, "volume": 3273934.0}, {"date": "2022-12-13", "close": 6.7, "volume": 5775987.0}, {"date": "2022-12-14", "close": 6.41, "volume": 18798604.0}, {"date": "2022-12-15", "close": 6.63, "volume": 17133557.0}, {"date": "2022-12-16", "close": 6.59, "volume": 11675794.0}, {"date": "2022-12-19", "close": 6.47, "volume": 7634958.0}, {"date": "2022-12-20", "close": 6.4, "volume": 5528772.0}, {"date": "2022-12-21", "close": 6.49, "volume": 5164750.0}, {"date": "2022-12-22", "close": 6.57, "volume": 11524115.0}, {"date": "2022-12-23", "close": 6.45, "volume": 3989661.0}, {"date": "2022-12-28", "close": 6.46, "volume": 3618665.0}, {"date": "2022-12-29", "close": 6.4, "volume": 2961277.0}, {"date": "2022-12-30", "close": 6.42, "volume": 2840374.0}, {"date": "2023-01-03", "close": 6.3, "volume": 2973655.0}, {"date": "2023-01-04", "close": 6.34, "volume": 3951770.0}, {"date": "2023-01-05", "close": 6.34, "volume": 3027893.0}, {"date": "2023-01-06", "close": 6.23, "volume": 3326287.0}, {"date": "2023-01-09", "close": 6.26, "volume": 2377218.0}, {"date": "2023-01-10", "close": 6.3, "volume": 2346740.0}, {"date": "2023-01-11", "close": 6.28, "volume": 4100682.0}, {"date": "2023-01-12", "close": 6.42, "volume": 4847126.0}, {"date": "2023-01-13", "close": 6.3, "volume": 3546069.0}, {"date": "2023-01-16", "close": 6.36, "volume": 2868719.0}, {"date": "2023-01-17", "close": 6.49, "volume": 6126722.0}, {"date": "2023-01-18", "close": 6.51, "volume": 4939671.0}, {"date": "2023-01-19", "close": 6.47, "volume": 2713561.0}, {"date": "2023-01-20", "close": 6.54, "volume": 4973978.0}, {"date": "2023-01-23", "close": 6.53, "volume": 3795829.0}, {"date": "2023-01-24", "close": 6.6, "volume": 4019837.0}, {"date": "2023-01-25", "close": 6.47, "volume": 2883475.0}, {"date": "2023-01-27", "close": 6.52, "volume": 2736306.0}, {"date": "2023-01-30", "close": 6.54, "volume": 2434217.0}, {"date": "2023-01-31", "close": 6.63, "volume": 6329055.0}, {"date": "2023-02-01", "close": 6.62, "volume": 4228425.0}, {"date": "2023-02-02", "close": 6.68, "volume": 7222110.0}, {"date": "2023-02-03", "close": 6.81, "volume": 7601195.0}, {"date": "2023-02-06", "close": 6.93, "volume": 5627700.0}, {"date": "2023-02-07", "close": 6.83, "volume": 4696557.0}, {"date": "2023-02-08", "close": 6.76, "volume": 4400755.0}, {"date": "2023-02-09", "close": 6.66, "volume": 4300581.0}, {"date": "2023-02-10", "close": 6.82, "volume": 5141124.0}, {"date": "2023-02-13", "close": 7.1, "volume": 10990089.0}, {"date": "2023-02-14", "close": 7.09, "volume": 9553122.0}, {"date": "2023-02-15", "close": 7.01, "volume": 11568499.0}, {"date": "2023-02-16", "close": 6.91, "volume": 10220381.0}, {"date": "2023-02-17", "close": 6.78, "volume": 8760888.0}, {"date": "2023-02-20", "close": 6.88, "volume": 8016018.0}, {"date": "2023-02-21", "close": 6.69, "volume": 3968526.0}, {"date": "2023-02-22", "close": 6.69, "volume": 4487054.0}, {"date": "2023-02-23", "close": 6.74, "volume": 3167439.0}, {"date": "2023-02-24", "close": 6.86, "volume": 4422899.0}, {"date": "2023-02-27", "close": 6.8, "volume": 2899968.0}, {"date": "2023-02-28", "close": 6.83, "volume": 6573245.0}, {"date": "2023-03-01", "close": 6.64, "volume": 3943528.0}, {"date": "2023-03-02", "close": 6.58, "volume": 3322268.0}, {"date": "2023-03-03", "close": 6.58, "volume": 3303350.0}, {"date": "2023-03-06", "close": 6.61, "volume": 2984555.0}, {"date": "2023-03-07", "close": 6.72, "volume": 3052447.0}, {"date": "2023-03-08", "close": 6.69, "volume": 2641046.0}, {"date": "2023-03-09", "close": 6.69, "volume": 2507425.0}, {"date": "2023-03-10", "close": 6.65, "volume": 11782552.0}, {"date": "2023-03-13", "close": 6.65, "volume": 4483300.0}, {"date": "2023-03-14", "close": 6.6, "volume": 4975048.0}, {"date": "2023-03-15", "close": 6.69, "volume": 7617248.0}, {"date": "2023-03-16", "close": 6.65, "volume": 5953725.0}, {"date": "2023-03-17", "close": 6.65, "volume": 7310170.0}, {"date": "2023-03-20", "close": 6.54, "volume": 3267437.0}, {"date": "2023-03-21", "close": 6.59, "volume": 1846379.0}, {"date": "2023-03-22", "close": 6.69, "volume": 3460993.0}, {"date": "2023-03-23", "close": 6.71, "volume": 1750539.0}, {"date": "2023-03-24", "close": 6.73, "volume": 3179013.0}, {"date": "2023-03-27", "close": 6.92, "volume": 5794323.0}, {"date": "2023-03-28", "close": 6.88, "volume": 7059037.0}, {"date": "2023-03-29", "close": 6.85, "volume": 5462562.0}, {"date": "2023-03-30", "close": 6.73, "volume": 6401931.0}, {"date": "2023-03-31", "close": 6.77, "volume": 4759100.0}, {"date": "2023-04-03", "close": 6.74, "volume": 2838689.0}, {"date": "2023-04-04", "close": 6.81, "volume": 2481542.0}, {"date": "2023-04-05", "close": 6.87, "volume": 2287686.0}, {"date": "2023-04-06", "close": 6.82, "volume": 2118776.0}, {"date": "2023-04-11", "close": 6.85, "volume": 2800900.0}, {"date": "2023-04-12", "close": 6.92, "volume": 3783494.0}, {"date": "2023-04-13", "close": 6.89, "volume": 4506256.0}, {"date": "2023-04-14", "close": 6.89, "volume": 1437167.0}, {"date": "2023-04-17", "close": 6.92, "volume": 2617787.0}, {"date": "2023-04-18", "close": 6.89, "volume": 2511077.0}, {"date": "2023-04-19", "close": 6.84, "volume": 2655821.0}, {"date": "2023-04-20", "close": 6.79, "volume": 4070736.0}, {"date": "2023-04-21", "close": 6.81, "volume": 5126812.0}, {"date": "2023-04-24", "close": 6.87, "volume": 1909142.0}, {"date": "2023-04-26", "close": 6.87, "volume": 3638764.0}, {"date": "2023-04-27", "close": 6.81, "volume": 2899357.0}, {"date": "2023-04-28", "close": 6.79, "volume": 4641690.0}, {"date": "2023-05-01", "close": 6.77, "volume": 3608122.0}, {"date": "2023-05-02", "close": 6.53, "volume": 7160594.0}, {"date": "2023-05-03", "close": 6.41, "volume": 7898171.0}, {"date": "2023-05-04", "close": 6.37, "volume": 4898962.0}, {"date": "2023-05-05", "close": 6.43, "volume": 4446150.0}, {"date": "2023-05-08", "close": 6.41, "volume": 7464360.0}, {"date": "2023-05-09", "close": 6.35, "volume": 5601806.0}, {"date": "2023-05-10", "close": 6.36, "volume": 3213951.0}, {"date": "2023-05-11", "close": 6.4, "volume": 6874546.0}, {"date": "2023-05-12", "close": 6.4, "volume": 5519686.0}, {"date": "2023-05-15", "close": 6.35, "volume": 3536199.0}, {"date": "2023-05-16", "close": 6.31, "volume": 6745270.0}, {"date": "2023-05-17", "close": 6.28, "volume": 2683263.0}, {"date": "2023-05-18", "close": 6.33, "volume": 4905327.0}, {"date": "2023-05-19", "close": 6.34, "volume": 5066960.0}, {"date": "2023-05-22", "close": 6.3, "volume": 1910806.0}, {"date": "2023-05-23", "close": 6.27, "volume": 5698776.0}, {"date": "2023-05-24", "close": 6.32, "volume": 4324541.0}, {"date": "2023-05-25", "close": 6.3, "volume": 5358132.0}, {"date": "2023-05-26", "close": 6.26, "volume": 2393664.0}, {"date": "2023-05-29", "close": 6.26, "volume": 7035623.0}, {"date": "2023-05-30", "close": 6.19, "volume": 7108098.0}, {"date": "2023-05-31", "close": 6.17, "volume": 11325250.0}, {"date": "2023-06-01", "close": 6.25, "volume": 5390821.0}, {"date": "2023-06-02", "close": 6.16, "volume": 4386572.0}, {"date": "2023-06-05", "close": 6.2, "volume": 6445476.0}, {"date": "2023-06-06", "close": 6.08, "volume": 6191122.0}, {"date": "2023-06-07", "close": 6.08, "volume": 3883100.0}, {"date": "2023-06-08", "close": 6.09, "volume": 7599111.0}, {"date": "2023-06-09", "close": 6.05, "volume": 4743012.0}, {"date": "2023-06-13", "close": 5.96, "volume": 6622761.0}, {"date": "2023-06-14", "close": 5.93, "volume": 6541118.0}, {"date": "2023-06-15", "close": 5.89, "volume": 4981971.0}, {"date": "2023-06-16", "close": 5.96, "volume": 9271591.0}, {"date": "2023-06-19", "close": 6.04, "volume": 3713995.0}, {"date": "2023-06-20", "close": 6.06, "volume": 6359140.0}, {"date": "2023-06-21", "close": 6.16, "volume": 7423286.0}, {"date": "2023-06-22", "close": 6.15, "volume": 8712195.0}, {"date": "2023-06-23", "close": 6.27, "volume": 5932466.0}, {"date": "2023-06-26", "close": 6.19, "volume": 4142593.0}, {"date": "2023-06-27", "close": 6.27, "volume": 4971609.0}, {"date": "2023-06-28", "close": 6.29, "volume": 3046175.0}, {"date": "2023-06-29", "close": 6.33, "volume": 3404455.0}, {"date": "2023-06-30", "close": 6.31, "volume": 3381773.0}, {"date": "2023-07-03", "close": 6.31, "volume": 2811338.0}, {"date": "2023-07-04", "close": 6.31, "volume": 2039463.0}, {"date": "2023-07-05", "close": 6.31, "volume": 2816230.0}, {"date": "2023-07-06", "close": 6.22, "volume": 2758238.0}, {"date": "2023-07-07", "close": 6.16, "volume": 2047153.0}, {"date": "2023-07-10", "close": 6.1, "volume": 2285698.0}, {"date": "2023-07-11", "close": 6.17, "volume": 2948483.0}, {"date": "2023-07-12", "close": 6.19, "volume": 2243603.0}, {"date": "2023-07-13", "close": 6.25, "volume": 2623159.0}, {"date": "2023-07-14", "close": 6.26, "volume": 2308894.0}, {"date": "2023-07-17", "close": 5.64, "volume": 24306712.0}, {"date": "2023-07-18", "close": 5.69, "volume": 9988287.0}, {"date": "2023-07-19", "close": 5.89, "volume": 9024361.0}, {"date": "2023-07-20", "close": 5.91, "volume": 7889949.0}, {"date": "2023-07-21", "close": 6.05, "volume": 5404725.0}, {"date": "2023-07-24", "close": 5.96, "volume": 4349056.0}, {"date": "2023-07-25", "close": 6.11, "volume": 7447337.0}, {"date": "2023-07-26", "close": 6.11, "volume": 3923873.0}, {"date": "2023-07-27", "close": 6.18, "volume": 3453889.0}, {"date": "2023-07-28", "close": 6.1, "volume": 2670384.0}, {"date": "2023-07-31", "close": 6.08, "volume": 1777972.0}, {"date": "2023-08-01", "close": 6.11, "volume": 2033927.0}, {"date": "2023-08-02", "close": 6.09, "volume": 4352503.0}, {"date": "2023-08-03", "close": 6.05, "volume": 1825131.0}, {"date": "2023-08-04", "close": 6.07, "volume": 2942210.0}, {"date": "2023-08-07", "close": 6.01, "volume": 1296573.0}, {"date": "2023-08-08", "close": 6.0, "volume": 4105898.0}, {"date": "2023-08-09", "close": 5.99, "volume": 2009212.0}, {"date": "2023-08-10", "close": 6.02, "volume": 2166066.0}, {"date": "2023-08-11", "close": 6.02, "volume": 2505449.0}, {"date": "2023-08-14", "close": 5.99, "volume": 2279922.0}, {"date": "2023-08-15", "close": 6.0, "volume": 3023618.0}, {"date": "2023-08-16", "close": 5.75, "volume": 11580258.0}, {"date": "2023-08-17", "close": 5.58, "volume": 18847313.0}, {"date": "2023-08-18", "close": 5.57, "volume": 11936596.0}, {"date": "2023-08-21", "close": 5.44, "volume": 11563028.0}, {"date": "2023-08-22", "close": 5.46, "volume": 5464755.0}, {"date": "2023-08-23", "close": 5.51, "volume": 3565950.0}, {"date": "2023-08-24", "close": 5.39, "volume": 3329246.0}, {"date": "2023-08-25", "close": 5.5, "volume": 3988523.0}, {"date": "2023-08-28", "close": 5.48, "volume": 3199524.0}, {"date": "2023-08-29", "close": 5.48, "volume": 5691742.0}, {"date": "2023-08-30", "close": 5.55, "volume": 3530149.0}, {"date": "2023-08-31", "close": 5.5, "volume": 8226125.0}, {"date": "2023-09-01", "close": 5.47, "volume": 3342756.0}, {"date": "2023-09-04", "close": 5.42, "volume": 2857818.0}, {"date": "2023-09-05", "close": 5.45, "volume": 3477343.0}, {"date": "2023-09-06", "close": 5.43, "volume": 4743702.0}, {"date": "2023-09-07", "close": 5.34, "volume": 3667008.0}, {"date": "2023-09-08", "close": 5.26, "volume": 4052227.0}, {"date": "2023-09-11", "close": 5.34, "volume": 3508608.0}, {"date": "2023-09-12", "close": 5.35, "volume": 2187231.0}, {"date": "2023-09-13", "close": 5.3, "volume": 2195504.0}, {"date": "2023-09-14", "close": 5.37, "volume": 3471801.0}, {"date": "2023-09-15", "close": 5.45, "volume": 6549980.0}, {"date": "2023-09-18", "close": 5.41, "volume": 2151454.0}, {"date": "2023-09-19", "close": 5.29, "volume": 4085339.0}, {"date": "2023-09-20", "close": 5.26, "volume": 4918379.0}, {"date": "2023-09-21", "close": 5.21, "volume": 4964772.0}, {"date": "2023-09-22", "close": 5.26, "volume": 6189642.0}, {"date": "2023-09-25", "close": 5.24, "volume": 2187650.0}, {"date": "2023-09-26", "close": 5.3, "volume": 4807876.0}, {"date": "2023-09-27", "close": 5.32, "volume": 5446289.0}, {"date": "2023-09-28", "close": 5.27, "volume": 3941020.0}, {"date": "2023-09-29", "close": 5.27, "volume": 2956061.0}, {"date": "2023-10-02", "close": 5.23, "volume": 2260995.0}, {"date": "2023-10-03", "close": 5.21, "volume": 4179420.0}, {"date": "2023-10-04", "close": 5.2, "volume": 6009939.0}, {"date": "2023-10-05", "close": 5.23, "volume": 2215924.0}, {"date": "2023-10-06", "close": 5.25, "volume": 2336842.0}, {"date": "2023-10-09", "close": 5.24, "volume": 3624194.0}, {"date": "2023-10-10", "close": 5.28, "volume": 3066874.0}, {"date": "2023-10-11", "close": 5.32, "volume": 2194427.0}, {"date": "2023-10-12", "close": 5.33, "volume": 3084379.0}, {"date": "2023-10-13", "close": 5.28, "volume": 1815441.0}, {"date": "2023-10-16", "close": 5.29, "volume": 1534751.0}, {"date": "2023-10-17", "close": 5.26, "volume": 1956484.0}, {"date": "2023-10-18", "close": 5.27, "volume": 2172154.0}, {"date": "2023-10-19", "close": 5.17, "volume": 2525470.0}, {"date": "2023-10-20", "close": 5.09, "volume": 10782562.0}, {"date": "2023-10-23", "close": 5.09, "volume": 2468729.0}, {"date": "2023-10-24", "close": 5.02, "volume": 2673011.0}, {"date": "2023-10-25", "close": 4.98, "volume": 13575912.0}, {"date": "2023-10-26", "close": 4.85, "volume": 12366100.0}, {"date": "2023-10-27", "close": 5.02, "volume": 5202695.0}, {"date": "2023-10-30", "close": 4.91, "volume": 5013818.0}, {"date": "2023-10-31", "close": 4.94, "volume": 8203345.0}, {"date": "2023-11-01", "close": 4.96, "volume": 4549807.0}, {"date": "2023-11-02", "close": 4.93, "volume": 4125029.0}, {"date": "2023-11-03", "close": 5.01, "volume": 4089519.0}, {"date": "2023-11-06", "close": 5.02, "volume": 2156076.0}, {"date": "2023-11-07", "close": 4.93, "volume": 4382242.0}, {"date": "2023-11-08", "close": 4.93, "volume": 8099342.0}, {"date": "2023-11-09", "close": 4.88, "volume": 5534293.0}, {"date": "2023-11-10", "close": 4.83, "volume": 3843192.0}, {"date": "2023-11-13", "close": 4.77, "volume": 3806114.0}, {"date": "2023-11-14", "close": 4.81, "volume": 2729112.0}, {"date": "2023-11-15", "close": 4.89, "volume": 4587334.0}, {"date": "2023-11-16", "close": 4.9, "volume": 4729630.0}, {"date": "2023-11-17", "close": 4.92, "volume": 4369352.0}, {"date": "2023-11-20", "close": 4.92, "volume": 5798963.0}, {"date": "2023-11-21", "close": 4.95, "volume": 2276095.0}, {"date": "2023-11-22", "close": 4.91, "volume": 2728028.0}, {"date": "2023-11-23", "close": 4.93, "volume": 2690756.0}, {"date": "2023-11-24", "close": 4.98, "volume": 4337440.0}, {"date": "2023-11-27", "close": 4.9, "volume": 4685726.0}, {"date": "2023-11-28", "close": 4.93, "volume": 1848248.0}, {"date": "2023-11-29", "close": 4.89, "volume": 4282999.0}, {"date": "2023-11-30", "close": 4.93, "volume": 7252551.0}, {"date": "2023-12-01", "close": 5.0, "volume": 5210795.0}, {"date": "2023-12-04", "close": 5.09, "volume": 5120159.0}, {"date": "2023-12-05", "close": 5.08, "volume": 4848016.0}, {"date": "2023-12-06", "close": 5.2, "volume": 6429434.0}, {"date": "2023-12-07", "close": 5.14, "volume": 5616971.0}, {"date": "2023-12-08", "close": 5.05, "volume": 5124391.0}, {"date": "2023-12-11", "close": 4.95, "volume": 5686710.0}, {"date": "2023-12-12", "close": 5.03, "volume": 5261590.0}, {"date": "2023-12-13", "close": 4.98, "volume": 4274197.0}, {"date": "2023-12-14", "close": 5.06, "volume": 6715284.0}, {"date": "2023-12-15", "close": 5.09, "volume": 10463525.0}, {"date": "2023-12-18", "close": 5.03, "volume": 3110942.0}, {"date": "2023-12-19", "close": 5.09, "volume": 5437252.0}, {"date": "2023-12-20", "close": 5.17, "volume": 6752753.0}, {"date": "2023-12-21", "close": 5.18, "volume": 3199015.0}, {"date": "2023-12-22", "close": 5.13, "volume": 3904804.0}, {"date": "2023-12-27", "close": 5.17, "volume": 2781841.0}, {"date": "2023-12-28", "close": 5.21, "volume": 1640449.0}, {"date": "2023-12-29", "close": 5.21, "volume": 1861791.0}, {"date": "2024-01-02", "close": 5.24, "volume": 2051375.0}, {"date": "2024-01-03", "close": 5.37, "volume": 4173035.0}, {"date": "2024-01-04", "close": 5.28, "volume": 3397056.0}, {"date": "2024-01-05", "close": 5.38, "volume": 4469255.0}, {"date": "2024-01-08", "close": 5.4, "volume": 6550092.0}, {"date": "2024-01-09", "close": 5.47, "volume": 4902176.0}, {"date": "2024-01-10", "close": 5.45, "volume": 8583741.0}, {"date": "2024-01-11", "close": 5.5, "volume": 4065249.0}, {"date": "2024-01-12", "close": 5.45, "volume": 3027210.0}, {"date": "2024-01-15", "close": 5.44, "volume": 3427936.0}, {"date": "2024-01-16", "close": 5.4, "volume": 2112187.0}, {"date": "2024-01-17", "close": 5.34, "volume": 3520676.0}, {"date": "2024-01-18", "close": 5.41, "volume": 4471515.0}, {"date": "2024-01-19", "close": 5.42, "volume": 4121572.0}, {"date": "2024-01-22", "close": 5.45, "volume": 2102711.0}, {"date": "2024-01-23", "close": 5.5, "volume": 2357579.0}, {"date": "2024-01-24", "close": 5.46, "volume": 2618292.0}, {"date": "2024-01-25", "close": 5.52, "volume": 3065828.0}, {"date": "2024-01-29", "close": 5.52, "volume": 2757726.0}, {"date": "2024-01-30", "close": 5.53, "volume": 1796362.0}, {"date": "2024-01-31", "close": 5.62, "volume": 4286196.0}, {"date": "2024-02-01", "close": 5.7, "volume": 5260632.0}, {"date": "2024-02-02", "close": 5.74, "volume": 4210227.0}, {"date": "2024-02-05", "close": 5.58, "volume": 5868084.0}, {"date": "2024-02-06", "close": 5.54, "volume": 3767583.0}, {"date": "2024-02-07", "close": 5.53, "volume": 5309261.0}, {"date": "2024-02-08", "close": 5.48, "volume": 2955267.0}, {"date": "2024-02-09", "close": 5.47, "volume": 3970022.0}, {"date": "2024-02-12", "close": 5.42, "volume": 2292643.0}, {"date": "2024-02-13", "close": 5.41, "volume": 3782966.0}, {"date": "2024-02-14", "close": 5.39, "volume": 4936548.0}, {"date": "2024-02-15", "close": 5.47, "volume": 5448489.0}, {"date": "2024-02-16", "close": 5.46, "volume": 4227153.0}, {"date": "2024-02-19", "close": 5.41, "volume": 3509838.0}, {"date": "2024-02-20", "close": 5.4, "volume": 3151908.0}, {"date": "2024-02-21", "close": 5.23, "volume": 6019574.0}, {"date": "2024-02-22", "close": 5.24, "volume": 4747257.0}, {"date": "2024-02-23", "close": 5.26, "volume": 4582237.0}, {"date": "2024-02-26", "close": 5.08, "volume": 14902374.0}, {"date": "2024-02-27", "close": 5.34, "volume": 8169870.0}, {"date": "2024-02-28", "close": 5.42, "volume": 5493152.0}, {"date": "2024-02-29", "close": 5.5, "volume": 7437640.0}, {"date": "2024-03-01", "close": 5.42, "volume": 4530183.0}, {"date": "2024-03-04", "close": 5.37, "volume": 3452521.0}, {"date": "2024-03-05", "close": 5.19, "volume": 4500183.0}, {"date": "2024-03-06", "close": 5.24, "volume": 2106707.0}, {"date": "2024-03-07", "close": 5.25, "volume": 2584463.0}, {"date": "2024-03-08", "close": 5.31, "volume": 4192943.0}, {"date": "2024-03-11", "close": 5.3, "volume": 2549214.0}, {"date": "2024-03-12", "close": 5.25, "volume": 3025602.0}, {"date": "2024-03-13", "close": 5.23, "volume": 2985315.0}, {"date": "2024-03-14", "close": 5.27, "volume": 6108890.0}, {"date": "2024-03-15", "close": 5.24, "volume": 6329772.0}, {"date": "2024-03-18", "close": 5.31, "volume": 3476943.0}, {"date": "2024-03-19", "close": 5.29, "volume": 2396846.0}, {"date": "2024-03-20", "close": 5.29, "volume": 2643544.0}, {"date": "2024-03-21", "close": 5.3, "volume": 5683625.0}, {"date": "2024-03-22", "close": 5.28, "volume": 4209611.0}, {"date": "2024-03-25", "close": 5.34, "volume": 3716016.0}, {"date": "2024-03-26", "close": 5.38, "volume": 3435441.0}, {"date": "2024-03-27", "close": 5.41, "volume": 3927742.0}, {"date": "2024-03-28", "close": 5.51, "volume": 7237666.0}, {"date": "2024-04-02", "close": 5.35, "volume": 6455439.0}, {"date": "2024-04-03", "close": 5.35, "volume": 4904950.0}, {"date": "2024-04-04", "close": 5.37, "volume": 1869837.0}, {"date": "2024-04-05", "close": 5.32, "volume": 2678498.0}, {"date": "2024-04-08", "close": 5.3, "volume": 2982741.0}, {"date": "2024-04-09", "close": 5.3, "volume": 2294944.0}, {"date": "2024-04-10", "close": 5.33, "volume": 2543946.0}, {"date": "2024-04-11", "close": 5.28, "volume": 2887897.0}, {"date": "2024-04-12", "close": 5.24, "volume": 3635858.0}, {"date": "2024-04-15", "close": 5.32, "volume": 3167665.0}, {"date": "2024-04-16", "close": 5.3, "volume": 5527433.0}, {"date": "2024-04-17", "close": 5.31, "volume": 1951201.0}, {"date": "2024-04-18", "close": 5.31, "volume": 3227181.0}, {"date": "2024-04-19", "close": 5.32, "volume": 4574028.0}, {"date": "2024-04-22", "close": 5.45, "volume": 2764806.0}, {"date": "2024-04-23", "close": 5.43, "volume": 2467338.0}, {"date": "2024-04-24", "close": 5.41, "volume": 1804862.0}, {"date": "2024-04-26", "close": 5.33, "volume": 2970537.0}, {"date": "2024-04-29", "close": 5.4, "volume": 3365698.0}, {"date": "2024-04-30", "close": 5.36, "volume": 2971631.0}, {"date": "2024-05-01", "close": 5.15, "volume": 14328203.0}, {"date": "2024-05-02", "close": 5.13, "volume": 16303446.0}, {"date": "2024-05-03", "close": 5.23, "volume": 7839481.0}, {"date": "2024-05-06", "close": 5.24, "volume": 14276603.0}, {"date": "2024-05-07", "close": 5.24, "volume": 5739933.0}, {"date": "2024-05-08", "close": 5.23, "volume": 8859007.0}, {"date": "2024-05-09", "close": 5.22, "volume": 7900432.0}, {"date": "2024-05-10", "close": 5.2, "volume": 2187040.0}, {"date": "2024-05-13", "close": 5.2, "volume": 2551652.0}, {"date": "2024-05-14", "close": 5.17, "volume": 2898703.0}, {"date": "2024-05-15", "close": 5.18, "volume": 3075298.0}, {"date": "2024-05-16", "close": 5.21, "volume": 3845998.0}, {"date": "2024-05-17", "close": 5.09, "volume": 4870286.0}, {"date": "2024-05-20", "close": 5.05, "volume": 5481754.0}, {"date": "2024-05-21", "close": 5.07, "volume": 4098003.0}, {"date": "2024-05-22", "close": 4.98, "volume": 5719969.0}, {"date": "2024-05-23", "close": 5.0, "volume": 4433366.0}, {"date": "2024-05-24", "close": 4.9, "volume": 5489184.0}, {"date": "2024-05-27", "close": 5.0, "volume": 4404234.0}, {"date": "2024-05-28", "close": 4.99, "volume": 3374984.0}, {"date": "2024-05-29", "close": 4.87, "volume": 5956361.0}, {"date": "2024-05-30", "close": 4.89, "volume": 4608869.0}, {"date": "2024-05-31", "close": 4.96, "volume": 12675727.0}, {"date": "2024-06-03", "close": 4.97, "volume": 3238355.0}, {"date": "2024-06-04", "close": 4.95, "volume": 1695338.0}, {"date": "2024-06-05", "close": 5.0, "volume": 2745318.0}, {"date": "2024-06-06", "close": 5.05, "volume": 2923209.0}, {"date": "2024-06-07", "close": 5.12, "volume": 3931354.0}, {"date": "2024-06-11", "close": 5.08, "volume": 4523783.0}, {"date": "2024-06-12", "close": 5.03, "volume": 2540406.0}, {"date": "2024-06-13", "close": 5.07, "volume": 2980208.0}, {"date": "2024-06-14", "close": 5.05, "volume": 1981074.0}, {"date": "2024-06-17", "close": 5.1, "volume": 2465611.0}, {"date": "2024-06-18", "close": 5.11, "volume": 2403056.0}, {"date": "2024-06-19", "close": 5.08, "volume": 2965776.0}, {"date": "2024-06-20", "close": 5.06, "volume": 4316833.0}, {"date": "2024-06-21", "close": 5.05, "volume": 17145674.0}, {"date": "2024-06-24", "close": 5.07, "volume": 2916067.0}, {"date": "2024-06-25", "close": 5.13, "volume": 4005427.0}, {"date": "2024-06-26", "close": 5.08, "volume": 4229709.0}, {"date": "2024-06-27", "close": 5.11, "volume": 6011574.0}, {"date": "2024-06-28", "close": 5.05, "volume": 7434150.0}, {"date": "2024-07-01", "close": 4.96, "volume": 4739572.0}, {"date": "2024-07-02", "close": 4.85, "volume": 6367175.0}, {"date": "2024-07-03", "close": 4.92, "volume": 6990426.0}, {"date": "2024-07-04", "close": 4.97, "volume": 1802594.0}, {"date": "2024-07-05", "close": 4.97, "volume": 1701871.0}, {"date": "2024-07-08", "close": 4.99, "volume": 2064502.0}, {"date": "2024-07-09", "close": 5.01, "volume": 2825116.0}, {"date": "2024-07-10", "close": 5.03, "volume": 2696726.0}, {"date": "2024-07-11", "close": 5.1, "volume": 3244098.0}, {"date": "2024-07-12", "close": 5.14, "volume": 4046050.0}, {"date": "2024-07-15", "close": 5.18, "volume": 2541723.0}, {"date": "2024-07-16", "close": 5.16, "volume": 5880401.0}, {"date": "2024-07-17", "close": 5.23, "volume": 4849310.0}, {"date": "2024-07-18", "close": 5.25, "volume": 5399082.0}, {"date": "2024-07-19", "close": 5.26, "volume": 3746103.0}, {"date": "2024-07-22", "close": 5.34, "volume": 4363997.0}, {"date": "2024-07-23", "close": 5.4, "volume": 9401729.0}, {"date": "2024-07-24", "close": 5.38, "volume": 4742308.0}, {"date": "2024-07-25", "close": 5.34, "volume": 6279663.0}, {"date": "2024-07-26", "close": 5.36, "volume": 3149928.0}, {"date": "2024-07-29", "close": 5.37, "volume": 3051885.0}, {"date": "2024-07-30", "close": 5.37, "volume": 3744660.0}, {"date": "2024-07-31", "close": 5.49, "volume": 7083537.0}, {"date": "2024-08-01", "close": 5.45, "volume": 5010847.0}, {"date": "2024-08-02", "close": 5.41, "volume": 4396448.0}, {"date": "2024-08-05", "close": 5.31, "volume": 4933835.0}, {"date": "2024-08-06", "close": 5.3, "volume": 2981080.0}, {"date": "2024-08-07", "close": 5.34, "volume": 3157924.0}, {"date": "2024-08-08", "close": 5.37, "volume": 2066718.0}, {"date": "2024-08-09", "close": 5.39, "volume": 3784838.0}, {"date": "2024-08-12", "close": 5.43, "volume": 6106221.0}, {"date": "2024-08-13", "close": 5.44, "volume": 3943207.0}, {"date": "2024-08-14", "close": 5.46, "volume": 3480432.0}, {"date": "2024-08-15", "close": 5.48, "volume": 4135080.0}, {"date": "2024-08-16", "close": 5.45, "volume": 5079142.0}, {"date": "2024-08-19", "close": 5.45, "volume": 4075692.0}, {"date": "2024-08-20", "close": 5.46, "volume": 3187155.0}, {"date": "2024-08-21", "close": 5.47, "volume": 4315968.0}, {"date": "2024-08-22", "close": 5.47, "volume": 4166033.0}, {"date": "2024-08-23", "close": 5.53, "volume": 6058173.0}, {"date": "2024-08-26", "close": 5.15, "volume": 10024710.0}, {"date": "2024-08-27", "close": 5.2, "volume": 7880107.0}, {"date": "2024-08-28", "close": 5.26, "volume": 5360292.0}, {"date": "2024-08-29", "close": 5.31, "volume": 4892853.0}, {"date": "2024-08-30", "close": 5.34, "volume": 11311941.0}, {"date": "2024-09-02", "close": 5.26, "volume": 86472392.0}, {"date": "2024-09-03", "close": 5.1, "volume": 10376371.0}, {"date": "2024-09-04", "close": 4.96, "volume": 7198549.0}, {"date": "2024-09-05", "close": 4.99, "volume": 19008756.0}, {"date": "2024-09-06", "close": 5.04, "volume": 6429579.0}, {"date": "2024-09-09", "close": 4.95, "volume": 3975147.0}, {"date": "2024-09-10", "close": 4.99, "volume": 5901163.0}, {"date": "2024-09-11", "close": 4.99, "volume": 5748747.0}, {"date": "2024-09-12", "close": 5.07, "volume": 10461968.0}, {"date": "2024-09-13", "close": 5.1, "volume": 3963564.0}, {"date": "2024-09-16", "close": 5.05, "volume": 4090687.0}, {"date": "2024-09-17", "close": 5.07, "volume": 2808643.0}, {"date": "2024-09-18", "close": 5.05, "volume": 4174780.0}, {"date": "2024-09-19", "close": 5.04, "volume": 4341041.0}, {"date": "2024-09-20", "close": 5.08, "volume": 19658675.0}, {"date": "2024-09-23", "close": 4.97, "volume": 4192221.0}, {"date": "2024-09-24", "close": 4.98, "volume": 5486376.0}, {"date": "2024-09-25", "close": 5.01, "volume": 2835491.0}, {"date": "2024-09-26", "close": 5.12, "volume": 4631113.0}, {"date": "2024-09-27", "close": 4.99, "volume": 14983666.0}, {"date": "2024-09-30", "close": 5.02, "volume": 7115525.0}, {"date": "2024-10-01", "close": 5.05, "volume": 4498548.0}, {"date": "2024-10-02", "close": 5.0, "volume": 3734095.0}, {"date": "2024-10-03", "close": 4.94, "volume": 10523592.0}, {"date": "2024-10-04", "close": 4.91, "volume": 4152943.0}, {"date": "2024-10-07", "close": 4.94, "volume": 2101857.0}, {"date": "2024-10-08", "close": 4.92, "volume": 2956887.0}, {"date": "2024-10-09", "close": 4.94, "volume": 3300719.0}, {"date": "2024-10-10", "close": 4.94, "volume": 4585358.0}, {"date": "2024-10-11", "close": 4.93, "volume": 2452894.0}, {"date": "2024-10-14", "close": 4.9, "volume": 2847062.0}, {"date": "2024-10-15", "close": 4.9, "volume": 6280972.0}, {"date": "2024-10-16", "close": 4.83, "volume": 5716478.0}, {"date": "2024-10-17", "close": 4.84, "volume": 5578095.0}, {"date": "2024-10-18", "close": 4.79, "volume": 4851722.0}, {"date": "2024-10-21", "close": 4.78, "volume": 3392619.0}, {"date": "2024-10-22", "close": 4.75, "volume": 4534543.0}, {"date": "2024-10-23", "close": 4.76, "volume": 4423615.0}, {"date": "2024-10-24", "close": 4.77, "volume": 6628052.0}, {"date": "2024-10-25", "close": 4.73, "volume": 3318727.0}, {"date": "2024-10-28", "close": 4.75, "volume": 3503400.0}, {"date": "2024-10-29", "close": 4.76, "volume": 5179633.0}, {"date": "2024-10-30", "close": 4.72, "volume": 5011070.0}, {"date": "2024-10-31", "close": 4.69, "volume": 6540323.0}, {"date": "2024-11-01", "close": 4.67, "volume": 5194542.0}, {"date": "2024-11-04", "close": 4.7, "volume": 4849935.0}, {"date": "2024-11-05", "close": 4.69, "volume": 3688960.0}, {"date": "2024-11-06", "close": 4.74, "volume": 3000704.0}, {"date": "2024-11-07", "close": 4.73, "volume": 8600958.0}, {"date": "2024-11-08", "close": 4.73, "volume": 6565202.0}, {"date": "2024-11-11", "close": 4.5, "volume": 11177257.0}, {"date": "2024-11-12", "close": 4.34, "volume": 10772777.0}, {"date": "2024-11-13", "close": 4.28, "volume": 12659244.0}, {"date": "2024-11-14", "close": 4.24, "volume": 8490418.0}, {"date": "2024-11-15", "close": 4.3, "volume": 6883858.0}, {"date": "2024-11-18", "close": 4.37, "volume": 7989406.0}, {"date": "2024-11-19", "close": 4.39, "volume": 7034987.0}, {"date": "2024-11-20", "close": 4.38, "volume": 4163629.0}, {"date": "2024-11-21", "close": 4.28, "volume": 5808994.0}, {"date": "2024-11-22", "close": 4.32, "volume": 6294195.0}, {"date": "2024-11-25", "close": 4.29, "volume": 11415995.0}, {"date": "2024-11-26", "close": 4.45, "volume": 7630080.0}, {"date": "2024-11-27", "close": 4.41, "volume": 5400512.0}, {"date": "2024-11-28", "close": 4.4, "volume": 3194244.0}, {"date": "2024-11-29", "close": 4.37, "volume": 3911828.0}, {"date": "2024-12-02", "close": 4.38, "volume": 3233356.0}, {"date": "2024-12-03", "close": 4.4, "volume": 6416774.0}, {"date": "2024-12-04", "close": 4.4, "volume": 4181503.0}, {"date": "2024-12-05", "close": 4.36, "volume": 6579432.0}, {"date": "2024-12-06", "close": 4.35, "volume": 4985909.0}, {"date": "2024-12-09", "close": 4.29, "volume": 9760919.0}, {"date": "2024-12-10", "close": 4.28, "volume": 6363670.0}, {"date": "2024-12-11", "close": 4.28, "volume": 4882240.0}, {"date": "2024-12-12", "close": 4.28, "volume": 4189130.0}, {"date": "2024-12-13", "close": 4.26, "volume": 5035403.0}, {"date": "2024-12-16", "close": 4.25, "volume": 5082917.0}, {"date": "2024-12-17", "close": 4.23, "volume": 5828824.0}, {"date": "2024-12-18", "close": 4.23, "volume": 7214189.0}, {"date": "2024-12-19", "close": 4.2, "volume": 6052312.0}, {"date": "2024-12-20", "close": 4.19, "volume": 22386516.0}, {"date": "2024-12-23", "close": 4.21, "volume": 3813535.0}, {"date": "2024-12-24", "close": 4.21, "volume": 1615114.0}, {"date": "2024-12-27", "close": 4.23, "volume": 1958470.0}, {"date": "2024-12-30", "close": 4.21, "volume": 3011841.0}, {"date": "2024-12-31", "close": 4.2, "volume": 2247863.0}, {"date": "2025-01-02", "close": 4.19, "volume": 2255216.0}, {"date": "2025-01-03", "close": 4.2, "volume": 2568821.0}, {"date": "2025-01-06", "close": 4.11, "volume": 5329369.0}, {"date": "2025-01-07", "close": 4.16, "volume": 4866522.0}, {"date": "2025-01-08", "close": 4.21, "volume": 4261513.0}, {"date": "2025-01-09", "close": 4.15, "volume": 4427740.0}, {"date": "2025-01-10", "close": 4.09, "volume": 6062718.0}, {"date": "2025-01-13", "close": 4.12, "volume": 4501290.0}, {"date": "2025-01-14", "close": 4.19, "volume": 4459993.0}, {"date": "2025-01-15", "close": 4.14, "volume": 4382392.0}, {"date": "2025-01-16", "close": 4.2, "volume": 5443947.0}, {"date": "2025-01-17", "close": 4.19, "volume": 5622083.0}, {"date": "2025-01-20", "close": 4.18, "volume": 3762735.0}, {"date": "2025-01-21", "close": 4.18, "volume": 3138504.0}, {"date": "2025-01-22", "close": 4.18, "volume": 3443522.0}, {"date": "2025-01-23", "close": 4.12, "volume": 4527097.0}, {"date": "2025-01-24", "close": 4.16, "volume": 3155561.0}, {"date": "2025-01-28", "close": 4.16, "volume": 4389031.0}, {"date": "2025-01-29", "close": 4.23, "volume": 4298125.0}, {"date": "2025-01-30", "close": 4.23, "volume": 3079578.0}, {"date": "2025-01-31", "close": 4.23, "volume": 4738595.0}, {"date": "2025-02-03", "close": 4.13, "volume": 3657620.0}, {"date": "2025-02-04", "close": 4.13, "volume": 4894283.0}, {"date": "2025-02-05", "close": 4.11, "volume": 4748206.0}, {"date": "2025-02-06", "close": 4.16, "volume": 3759561.0}, {"date": "2025-02-07", "close": 4.2, "volume": 2291628.0}, {"date": "2025-02-10", "close": 4.26, "volume": 3000829.0}, {"date": "2025-02-11", "close": 4.23, "volume": 3091126.0}, {"date": "2025-02-12", "close": 4.25, "volume": 6196763.0}, {"date": "2025-02-13", "close": 4.25, "volume": 6197949.0}, {"date": "2025-02-14", "close": 4.42, "volume": 4745196.0}, {"date": "2025-02-17", "close": 4.43, "volume": 6258790.0}, {"date": "2025-02-18", "close": 4.45, "volume": 6261692.0}, {"date": "2025-02-19", "close": 4.37, "volume": 4144502.0}, {"date": "2025-02-20", "close": 4.43, "volume": 5570623.0}, {"date": "2025-02-21", "close": 4.45, "volume": 5671222.0}, {"date": "2025-02-24", "close": 4.41, "volume": 5766407.0}, {"date": "2025-02-25", "close": 4.4, "volume": 5572847.0}, {"date": "2025-02-26", "close": 4.42, "volume": 7330086.0}, {"date": "2025-02-27", "close": 4.49, "volume": 9062477.0}, {"date": "2025-02-28", "close": 4.17, "volume": 146524557.0}, {"date": "2025-03-03", "close": 4.23, "volume": 7777102.0}, {"date": "2025-03-04", "close": 4.26, "volume": 6007374.0}, {"date": "2025-03-05", "close": 4.2, "volume": 7041123.0}, {"date": "2025-03-06", "close": 4.27, "volume": 7522001.0}, {"date": "2025-03-07", "close": 4.15, "volume": 6506435.0}, {"date": "2025-03-10", "close": 4.16, "volume": 6083472.0}, {"date": "2025-03-11", "close": 4.14, "volume": 7593694.0}, {"date": "2025-03-12", "close": 4.1, "volume": 8867682.0}, {"date": "2025-03-13", "close": 4.14, "volume": 6845846.0}, {"date": "2025-03-14", "close": 4.11, "volume": 4146703.0}, {"date": "2025-03-17", "close": 4.12, "volume": 2866545.0}, {"date": "2025-03-18", "close": 4.04, "volume": 7277861.0}, {"date": "2025-03-19", "close": 3.93, "volume": 11124597.0}, {"date": "2025-03-20", "close": 3.94, "volume": 16941234.0}, {"date": "2025-03-21", "close": 4.02, "volume": 17126096.0}, {"date": "2025-03-24", "close": 3.93, "volume": 3808999.0}, {"date": "2025-03-25", "close": 3.83, "volume": 6875318.0}, {"date": "2025-03-26", "close": 3.86, "volume": 8842710.0}, {"date": "2025-03-27", "close": 3.94, "volume": 7252908.0}, {"date": "2025-03-28", "close": 3.94, "volume": 2906351.0}, {"date": "2025-03-31", "close": 3.84, "volume": 6233184.0}, {"date": "2025-04-01", "close": 3.86, "volume": 5634763.0}, {"date": "2025-04-02", "close": 3.86, "volume": 4958961.0}, {"date": "2025-04-03", "close": 3.88, "volume": 9266226.0}, {"date": "2025-04-04", "close": 4.0, "volume": 9750216.0}, {"date": "2025-04-07", "close": 3.83, "volume": 8288247.0}, {"date": "2025-04-08", "close": 3.97, "volume": 4655690.0}, {"date": "2025-04-09", "close": 3.91, "volume": 5414874.0}, {"date": "2025-04-10", "close": 4.06, "volume": 8005311.0}, {"date": "2025-04-11", "close": 4.04, "volume": 4582377.0}, {"date": "2025-04-14", "close": 4.01, "volume": 4037514.0}, {"date": "2025-04-15", "close": 3.99, "volume": 4609038.0}, {"date": "2025-04-16", "close": 3.96, "volume": 3054737.0}, {"date": "2025-04-17", "close": 3.97, "volume": 3230151.0}, {"date": "2025-04-22", "close": 3.91, "volume": 4762528.0}, {"date": "2025-04-23", "close": 4.04, "volume": 4314808.0}, {"date": "2025-04-24", "close": 4.01, "volume": 1963703.0}, {"date": "2025-04-28", "close": 4.01, "volume": 3409386.0}, {"date": "2025-04-29", "close": 4.03, "volume": 3818786.0}, {"date": "2025-04-30", "close": 3.99, "volume": 4320090.0}, {"date": "2025-05-01", "close": 4.14, "volume": 4632941.0}, {"date": "2025-05-02", "close": 4.16, "volume": 2224078.0}, {"date": "2025-05-05", "close": 4.16, "volume": 6308079.0}, {"date": "2025-05-06", "close": 3.98, "volume": 5966046.0}, {"date": "2025-05-07", "close": 4.11, "volume": 4390050.0}, {"date": "2025-05-08", "close": 4.13, "volume": 3408487.0}, {"date": "2025-05-09", "close": 4.19, "volume": 3677938.0}, {"date": "2025-05-12", "close": 4.18, "volume": 3147268.0}, {"date": "2025-05-13", "close": 4.09, "volume": 3996722.0}, {"date": "2025-05-14", "close": 4.1, "volume": 6391925.0}, {"date": "2025-05-15", "close": 4.05, "volume": 3643720.0}, {"date": "2025-05-16", "close": 4.11, "volume": 3724692.0}, {"date": "2025-05-19", "close": 4.1, "volume": 2397797.0}, {"date": "2025-05-20", "close": 4.06, "volume": 2348613.0}, {"date": "2025-05-21", "close": 4.08, "volume": 3345463.0}, {"date": "2025-05-22", "close": 4.08, "volume": 3406630.0}, {"date": "2025-05-23", "close": 4.09, "volume": 1898118.0}, {"date": "2025-05-26", "close": 4.09, "volume": 2249711.0}, {"date": "2025-05-27", "close": 4.06, "volume": 2127822.0}, {"date": "2025-05-28", "close": 4.05, "volume": 2594168.0}, {"date": "2025-05-29", "close": 4.02, "volume": 2829578.0}, {"date": "2025-05-30", "close": 4.07, "volume": 4993521.0}, {"date": "2025-06-02", "close": 4.1, "volume": 3893255.0}, {"date": "2025-06-03", "close": 4.16, "volume": 3057957.0}, {"date": "2025-06-04", "close": 4.13, "volume": 4807903.0}, {"date": "2025-06-05", "close": 4.11, "volume": 2876942.0}, {"date": "2025-06-06", "close": 4.12, "volume": 1803630.0}, {"date": "2025-06-10", "close": 4.15, "volume": 3709067.0}, {"date": "2025-06-11", "close": 4.15, "volume": 1793436.0}, {"date": "2025-06-12", "close": 4.11, "volume": 2979791.0}, {"date": "2025-06-13", "close": 4.09, "volume": 2240973.0}, {"date": "2025-06-16", "close": 3.99, "volume": 4991269.0}, {"date": "2025-06-17", "close": 4.02, "volume": 3542831.0}, {"date": "2025-06-18", "close": 4.04, "volume": 3047359.0}, {"date": "2025-06-19", "close": 4.02, "volume": 4576907.0}, {"date": "2025-06-20", "close": 4.06, "volume": 14657497.0}, {"date": "2025-06-23", "close": 4.01, "volume": 3629458.0}, {"date": "2025-06-24", "close": 4.02, "volume": 2429569.0}, {"date": "2025-06-25", "close": 4.0, "volume": 3687015.0}, {"date": "2025-06-26", "close": 4.01, "volume": 3924689.0}, {"date": "2025-06-27", "close": 4.01, "volume": 3200755.0}, {"date": "2025-06-30", "close": 4.01, "volume": 5979507.0}, {"date": "2025-07-01", "close": 4.06, "volume": 2878459.0}, {"date": "2025-07-02", "close": 4.1, "volume": 5186918.0}, {"date": "2025-07-03", "close": 4.1, "volume": 2234488.0}, {"date": "2025-07-04", "close": 4.13, "volume": 1923968.0}, {"date": "2025-07-07", "close": 4.16, "volume": 2289367.0}, {"date": "2025-07-08", "close": 4.14, "volume": 2987447.0}, {"date": "2025-07-09", "close": 4.1, "volume": 2289458.0}, {"date": "2025-07-10", "close": 4.07, "volume": 1992400.0}, {"date": "2025-07-11", "close": 4.14, "volume": 4282891.0}, {"date": "2025-07-14", "close": 4.11, "volume": 1725222.0}, {"date": "2025-07-15", "close": 4.15, "volume": 2658807.0}, {"date": "2025-07-16", "close": 4.13, "volume": 1935730.0}, {"date": "2025-07-17", "close": 4.13, "volume": 3191244.0}, {"date": "2025-07-18", "close": 4.03, "volume": 7705216.0}, {"date": "2025-07-21", "close": 4.05, "volume": 3130219.0}, {"date": "2025-07-22", "close": 4.05, "volume": 4798883.0}, {"date": "2025-07-23", "close": 4.12, "volume": 4025433.0}, {"date": "2025-07-24", "close": 4.1, "volume": 5542208.0}, {"date": "2025-07-25", "close": 4.13, "volume": 3406768.0}, {"date": "2025-07-28", "close": 4.11, "volume": 2035727.0}, {"date": "2025-07-29", "close": 4.07, "volume": 2622183.0}, {"date": "2025-07-30", "close": 4.12, "volume": 2117650.0}, {"date": "2025-07-31", "close": 4.09, "volume": 4938510.0}, {"date": "2025-08-01", "close": 4.04, "volume": 3042449.0}, {"date": "2025-08-04", "close": 4.16, "volume": 9242901.0}, {"date": "2025-08-05", "close": 4.04, "volume": 14218147.0}, {"date": "2025-08-06", "close": 4.06, "volume": 4515640.0}, {"date": "2025-08-07", "close": 4.06, "volume": 2291765.0}, {"date": "2025-08-08", "close": 4.04, "volume": 3374821.0}, {"date": "2025-08-11", "close": 4.12, "volume": 3146905.0}, {"date": "2025-08-12", "close": 4.14, "volume": 2658106.0}, {"date": "2025-08-13", "close": 4.19, "volume": 2370942.0}, {"date": "2025-08-14", "close": 4.19, "volume": 5728033.0}, {"date": "2025-08-15", "close": 4.18, "volume": 2153089.0}, {"date": "2025-08-18", "close": 4.19, "volume": 3783544.0}, {"date": "2025-08-19", "close": 4.18, "volume": 2424320.0}, {"date": "2025-08-20", "close": 4.2, "volume": 2362076.0}, {"date": "2025-08-21", "close": 4.27, "volume": 3198758.0}, {"date": "2025-08-22", "close": 4.2, "volume": 4404701.0}, {"date": "2025-08-25", "close": 4.14, "volume": 4291585.0}, {"date": "2025-08-26", "close": 4.03, "volume": 6822744.0}, {"date": "2025-08-27", "close": 3.95, "volume": 5465186.0}, {"date": "2025-08-28", "close": 3.87, "volume": 5112178.0}, {"date": "2025-08-29", "close": 3.82, "volume": 8900480.0}, {"date": "2025-09-01", "close": 3.84, "volume": 3101324.0}, {"date": "2025-09-02", "close": 3.73, "volume": 3918844.0}, {"date": "2025-09-03", "close": 3.7, "volume": 6358019.0}, {"date": "2025-09-04", "close": 3.74, "volume": 2199693.0}, {"date": "2025-09-05", "close": 3.72, "volume": 2585641.0}, {"date": "2025-09-08", "close": 3.69, "volume": 4111735.0}, {"date": "2025-09-09", "close": 3.64, "volume": 3207700.0}, {"date": "2025-09-10", "close": 3.65, "volume": 3937542.0}, {"date": "2025-09-11", "close": 3.61, "volume": 2503210.0}, {"date": "2025-09-12", "close": 3.64, "volume": 1875886.0}, {"date": "2025-09-15", "close": 3.69, "volume": 2901505.0}, {"date": "2025-09-16", "close": 3.69, "volume": 2670679.0}, {"date": "2025-09-17", "close": 3.65, "volume": 2036019.0}, {"date": "2025-09-18", "close": 3.67, "volume": 3607380.0}, {"date": "2025-09-19", "close": 3.66, "volume": 8619532.0}, {"date": "2025-09-22", "close": 3.65, "volume": 1294364.0}, {"date": "2025-09-23", "close": 3.64, "volume": 2262441.0}, {"date": "2025-09-24", "close": 3.59, "volume": 2770764.0}, {"date": "2025-09-25", "close": 3.58, "volume": 4307114.0}, {"date": "2025-09-26", "close": 3.62, "volume": 3144358.0}, {"date": "2025-09-29", "close": 3.59, "volume": 2087875.0}, {"date": "2025-09-30", "close": 3.63, "volume": 4523247.0}, {"date": "2025-10-01", "close": 3.61, "volume": 2075611.0}, {"date": "2025-10-02", "close": 3.61, "volume": 1788968.0}, {"date": "2025-10-03", "close": 3.63, "volume": 2053183.0}, {"date": "2025-10-06", "close": 3.59, "volume": 1487102.0}, {"date": "2025-10-07", "close": 3.57, "volume": 1930176.0}, {"date": "2025-10-08", "close": 3.54, "volume": 1991945.0}, {"date": "2025-10-09", "close": 3.55, "volume": 2196114.0}, {"date": "2025-10-10", "close": 3.58, "volume": 2753222.0}, {"date": "2025-10-13", "close": 3.52, "volume": 2285549.0}, {"date": "2025-10-14", "close": 3.48, "volume": 6340384.0}, {"date": "2025-10-15", "close": 3.52, "volume": 2522528.0}, {"date": "2025-10-16", "close": 3.55, "volume": 1966799.0}, {"date": "2025-10-17", "close": 3.56, "volume": 2000152.0}, {"date": "2025-10-20", "close": 3.61, "volume": 3408682.0}, {"date": "2025-10-21", "close": 3.56, "volume": 1973893.0}, {"date": "2025-10-22", "close": 3.56, "volume": 2592439.0}, {"date": "2025-10-23", "close": 3.61, "volume": 3697145.0}, {"date": "2025-10-24", "close": 3.63, "volume": 1625817.0}, {"date": "2025-10-27", "close": 3.67, "volume": 2161503.0}, {"date": "2025-10-28", "close": 3.67, "volume": 2350002.0}, {"date": "2025-10-29", "close": 3.66, "volume": 1899870.0}, {"date": "2025-10-30", "close": 3.66, "volume": 1699750.0}, {"date": "2025-10-31", "close": 3.66, "volume": 4170621.0}, {"date": "2025-11-03", "close": 3.61, "volume": 2806748.0}, {"date": "2025-11-04", "close": 3.59, "volume": 1848190.0}, {"date": "2025-11-05", "close": 3.62, "volume": 3029778.0}, {"date": "2025-11-06", "close": 3.66, "volume": 6085202.0}, {"date": "2025-11-07", "close": 3.64, "volume": 2399751.0}, {"date": "2025-11-10", "close": 3.58, "volume": 3086457.0}, {"date": "2025-11-11", "close": 3.64, "volume": 2719761.0}, {"date": "2025-11-12", "close": 3.75, "volume": 4082279.0}, {"date": "2025-11-13", "close": 3.68, "volume": 3247175.0}, {"date": "2025-11-14", "close": 3.67, "volume": 1879274.0}, {"date": "2025-11-17", "close": 3.68, "volume": 3528933.0}, {"date": "2025-11-18", "close": 3.64, "volume": 3063682.0}, {"date": "2025-11-19", "close": 3.63, "volume": 1639557.0}, {"date": "2025-11-20", "close": 3.64, "volume": 2115233.0}, {"date": "2025-11-21", "close": 3.66, "volume": 4060977.0}, {"date": "2025-11-24", "close": 3.67, "volume": 2343205.0}, {"date": "2025-11-25", "close": 3.63, "volume": 2467842.0}, {"date": "2025-11-26", "close": 3.64, "volume": 2488356.0}, {"date": "2025-11-27", "close": 3.63, "volume": 2712983.0}, {"date": "2025-11-28", "close": 3.7, "volume": 3178279.0}, {"date": "2025-12-01", "close": 3.74, "volume": 4190165.0}, {"date": "2025-12-02", "close": 3.75, "volume": 3612830.0}, {"date": "2025-12-03", "close": 3.74, "volume": 10994646.0}, {"date": "2025-12-04", "close": 3.7, "volume": 2680878.0}, {"date": "2025-12-05", "close": 3.7, "volume": 1987311.0}, {"date": "2025-12-08", "close": 3.69, "volume": 1757236.0}, {"date": "2025-12-09", "close": 3.66, "volume": 2176505.0}, {"date": "2025-12-10", "close": 3.63, "volume": 2595983.0}, {"date": "2025-12-11", "close": 3.69, "volume": 3237734.0}, {"date": "2025-12-12", "close": 3.74, "volume": 3659089.0}, {"date": "2025-12-15", "close": 3.75, "volume": 3746934.0}, {"date": "2025-12-16", "close": 3.74, "volume": 3014995.0}, {"date": "2025-12-17", "close": 3.63, "volume": 3861838.0}, {"date": "2025-12-18", "close": 3.64, "volume": 4066579.0}, {"date": "2025-12-19", "close": 3.64, "volume": 9880621.0}, {"date": "2025-12-22", "close": 3.65, "volume": 1886324.0}, {"date": "2025-12-23", "close": 3.67, "volume": 2777202.0}, {"date": "2025-12-24", "close": 3.68, "volume": 1122697.0}, {"date": "2025-12-29", "close": 3.66, "volume": 1531467.0}, {"date": "2025-12-30", "close": 3.67, "volume": 1054832.0}, {"date": "2025-12-31", "close": 3.66, "volume": 1074303.0}, {"date": "2026-01-02", "close": 3.68, "volume": 757204.0}, {"date": "2026-01-05", "close": 3.66, "volume": 2285832.0}, {"date": "2026-01-06", "close": 3.64, "volume": 1874373.0}, {"date": "2026-01-07", "close": 3.68, "volume": 1224440.0}, {"date": "2026-01-08", "close": 3.72, "volume": 1695785.0}, {"date": "2026-01-09", "close": 3.77, "volume": 2387838.0}, {"date": "2026-01-12", "close": 3.81, "volume": 2391214.0}, {"date": "2026-01-13", "close": 3.7, "volume": 12572771.0}, {"date": "2026-01-14", "close": 3.78, "volume": 5539349.0}, {"date": "2026-01-15", "close": 3.82, "volume": 9815652.0}, {"date": "2026-01-16", "close": 3.94, "volume": 8255485.0}, {"date": "2026-01-19", "close": 3.95, "volume": 2603940.0}, {"date": "2026-01-20", "close": 3.9, "volume": 4953205.0}, {"date": "2026-01-21", "close": 3.84, "volume": 2994124.0}, {"date": "2026-01-22", "close": 3.82, "volume": 2504502.0}, {"date": "2026-01-23", "close": 3.78, "volume": 2478999.0}, {"date": "2026-01-27", "close": 3.8, "volume": 6254528.0}, {"date": "2026-01-28", "close": 3.77, "volume": 5632860.0}, {"date": "2026-01-29", "close": 3.74, "volume": 5353310.0}, {"date": "2026-01-30", "close": 3.7, "volume": 3686081.0}, {"date": "2026-02-02", "close": 3.67, "volume": 10845689.0}, {"date": "2026-02-03", "close": 3.67, "volume": 2782317.0}, {"date": "2026-02-04", "close": 3.66, "volume": 3629359.0}, {"date": "2026-02-05", "close": 3.72, "volume": 3195395.0}, {"date": "2026-02-06", "close": 3.64, "volume": 3378013.0}, {"date": "2026-02-09", "close": 3.72, "volume": 1962604.0}, {"date": "2026-02-10", "close": 3.77, "volume": 2605112.0}, {"date": "2026-02-11", "close": 3.81, "volume": 2917127.0}, {"date": "2026-02-12", "close": 3.82, "volume": 2151876.0}, {"date": "2026-02-13", "close": 3.83, "volume": 2600099.0}, {"date": "2026-02-16", "close": 3.83, "volume": 1865006.0}, {"date": "2026-02-17", "close": 3.84, "volume": 2050488.0}, {"date": "2026-02-18", "close": 3.87, "volume": 1839613.0}, {"date": "2026-02-19", "close": 3.89, "volume": 2058497.0}, {"date": "2026-02-20", "close": 3.87, "volume": 2153615.0}, {"date": "2026-02-23", "close": 3.83, "volume": 1617307.0}, {"date": "2026-02-24", "close": 3.85, "volume": 2103147.0}, {"date": "2026-02-25", "close": 3.9, "volume": 2634349.0}, {"date": "2026-02-26", "close": 3.91, "volume": 2942995.0}, {"date": "2026-02-27", "close": 3.91, "volume": 2876171.0}, {"date": "2026-03-02", "close": 4.04, "volume": 4617549.0}, {"date": "2026-03-03", "close": 3.98, "volume": 5093013.0}, {"date": "2026-03-04", "close": 3.84, "volume": 7828335.0}, {"date": "2026-03-05", "close": 3.95, "volume": 5765148.0}, {"date": "2026-03-06", "close": 3.93, "volume": 4050359.0}, {"date": "2026-03-09", "close": 3.83, "volume": 4578825.0}, {"date": "2026-03-10", "close": 3.89, "volume": 3992906.0}, {"date": "2026-03-11", "close": 3.91, "volume": 4213410.0}, {"date": "2026-03-12", "close": 3.76, "volume": 3947308.0}, {"date": "2026-03-13", "close": 3.73, "volume": 2608877.0}, {"date": "2026-03-16", "close": 3.71, "volume": 3411500.0}, {"date": "2026-03-17", "close": 3.73, "volume": 2985406.0}, {"date": "2026-03-18", "close": 3.73, "volume": 2688540.0}, {"date": "2026-03-19", "close": 3.69, "volume": 4970618.0}, {"date": "2026-03-20", "close": 3.66, "volume": 8691554.0}, {"date": "2026-03-23", "close": 3.63, "volume": 3836759.0}, {"date": "2026-03-24", "close": 3.6, "volume": 4737421.0}, {"date": "2026-03-25", "close": 3.43, "volume": 7654828.0}, {"date": "2026-03-26", "close": 3.4, "volume": 4633219.0}, {"date": "2026-03-27", "close": 3.38, "volume": 6143889.0}, {"date": "2026-03-30", "close": 3.31, "volume": 4030242.0}, {"date": "2026-03-31", "close": 3.26, "volume": 4978289.0}, {"date": "2026-04-01", "close": 3.23, "volume": 3777174.0}, {"date": "2026-04-02", "close": 3.2, "volume": 3787636.0}, {"date": "2026-04-07", "close": 3.2, "volume": 3869267.0}, {"date": "2026-04-08", "close": 3.28, "volume": 5683270.0}, {"date": "2026-04-09", "close": 3.27, "volume": 2148583.0}, {"date": "2026-04-10", "close": 3.25, "volume": 2435027.0}, {"date": "2026-04-13", "close": 3.22, "volume": 2817841.0}, {"date": "2026-04-14", "close": 3.23, "volume": 2546982.0}, {"date": "2026-04-15", "close": 3.23, "volume": 2594282.0}, {"date": "2026-04-16", "close": 3.25, "volume": 2060229.0}, {"date": "2026-04-17", "close": 3.26, "volume": 4184688.0}, {"date": "2026-04-20", "close": 3.32, "volume": 3907796.0}, {"date": "2026-04-21", "close": 3.37, "volume": 3872087.0}, {"date": "2026-04-22", "close": 3.38, "volume": 4680335.0}, {"date": "2026-04-23", "close": 3.38, "volume": 3393918.0}, {"date": "2026-04-24", "close": 3.5, "volume": 5106640.0}, {"date": "2026-04-27", "close": 3.41, "volume": 2399214.0}, {"date": "2026-04-28", "close": 3.4, "volume": 2595583.0}, {"date": "2026-04-29", "close": 3.39, "volume": 2620392.0}, {"date": "2026-04-30", "close": 3.35, "volume": 3944355.0}, {"date": "2026-05-01", "close": 3.42, "volume": 3197932.0}, {"date": "2026-05-04", "close": 3.29, "volume": 12414161.0}, {"date": "2026-05-05", "close": 3.27, "volume": 5302970.0}, {"date": "2026-05-06", "close": 3.25, "volume": 4544295.0}, {"date": "2026-05-07", "close": 3.25, "volume": 3972331.0}, {"date": "2026-05-08", "close": 3.25, "volume": 3184327.0}, {"date": "2026-05-11", "close": 3.26, "volume": 3339023.0}, {"date": "2026-05-12", "close": 3.22, "volume": 6998349.0}, {"date": "2026-05-13", "close": 3.26, "volume": 2350969.0}, {"date": "2026-05-14", "close": 3.18, "volume": 5692981.0}, {"date": "2026-05-15", "close": 3.1, "volume": 3980830.0}, {"date": "2026-05-18", "close": 3.02, "volume": 5659142.0}, {"date": "2026-05-19", "close": 3.09, "volume": 4514306.0}, {"date": "2026-05-20", "close": 3.05, "volume": 2392044.0}, {"date": "2026-05-21", "close": 3.09, "volume": 3629238.0}, {"date": "2026-05-22", "close": 3.08, "volume": 3569743.0}, {"date": "2026-05-25", "close": 3.11, "volume": 2576845.0}, {"date": "2026-05-26", "close": 3.08, "volume": 4774722.0}, {"date": "2026-05-27", "close": 2.93, "volume": 9815987.0}, {"date": "2026-05-28", "close": 2.86, "volume": 10069175.0}, {"date": "2026-05-29", "close": 2.88, "volume": 8119513.0}, {"date": "2026-06-01", "close": 2.89, "volume": 5740329.0}, {"date": "2026-06-02", "close": 2.84, "volume": 9057145.0}, {"date": "2026-06-03", "close": 2.87, "volume": 5654446.0}, {"date": "2026-06-04", "close": 2.98, "volume": 7921403.0}, {"date": "2026-06-05", "close": 2.97, "volume": 2645957.0}, {"date": "2026-06-09", "close": 2.97, "volume": 11948830.0}, {"date": "2026-06-10", "close": 3.13, "volume": 6414048.0}, {"date": "2026-06-11", "close": 3.16, "volume": 3613730.0}, {"date": "2026-06-12", "close": 3.22, "volume": 4656846.0}, {"date": "2026-06-15", "close": 3.23, "volume": 3329086.0}, {"date": "2026-06-16", "close": 3.23, "volume": 4036101.0}, {"date": "2026-06-17", "close": 3.28, "volume": 3159445.0}, {"date": "2026-06-18", "close": 3.28, "volume": 4631216.0}, {"date": "2026-06-19", "close": 3.43, "volume": 23271987.0}, {"date": "2026-06-22", "close": 3.31, "volume": 5353950.0}, {"date": "2026-06-23", "close": 3.31, "volume": 2966809.0}, {"date": "2026-06-24", "close": 3.29, "volume": 4197930.0}, {"date": "2026-06-25", "close": 3.3, "volume": 3385462.0}, {"date": "2026-06-26", "close": 3.3, "volume": 4025825.0}, {"date": "2026-06-29", "close": 3.32, "volume": 9037291.0}, {"date": "2026-06-30", "close": 3.25, "volume": 8087088.0}, {"date": "2026-07-01", "close": 3.37, "volume": 5566862.0}, {"date": "2026-07-02", "close": 3.39, "volume": 2888082.0}, {"date": "2026-07-03", "close": 3.37, "volume": 3390809.0}, {"date": "2026-07-06", "close": 3.32, "volume": 3228609.0}, {"date": "2026-07-07", "close": 3.35, "volume": 4742840.0}, {"date": "2026-07-08", "close": 3.41, "volume": 2772401.0}, {"date": "2026-07-09", "close": 3.45, "volume": 1954437.0}, {"date": "2026-07-10", "close": 3.46, "volume": 2014373.0}, {"date": "2026-07-13", "close": 3.48, "volume": 3737196.0}, {"date": "2026-07-14", "close": 3.45, "volume": 2534596.0}, {"date": "2026-07-15", "close": 3.41, "volume": 2184489.0}, {"date": "2026-07-16", "close": 3.44, "volume": 2330470.0}, {"date": "2026-07-17", "close": 3.44, "volume": 2471567.0}, {"date": "2026-07-20", "close": 3.37, "volume": 3350945.0}, {"date": "2026-07-21", "close": 3.36, "volume": 1943305.0}, {"date": "2026-07-22", "close": 3.45, "volume": 3435109.0}, {"date": "2026-07-23", "close": 3.37, "volume": 4408477.0}, {"date": "2026-07-24", "close": 3.35, "volume": 2534068.0}, {"date": "2026-07-27", "close": 3.41, "volume": 2126525.0}, {"date": "2026-07-28", "close": 3.54, "volume": 8638785.0}, {"date": "2026-07-29", "close": 3.54, "volume": 4946490.0}, {"date": "2026-07-30", "close": 3.46, "volume": 3117784.0}, {"date": "2026-07-31", "close": 3.48, "volume": 3172959.0}, {"date": "2026-08-03", "close": 3.52, "volume": 1640916.0}, {"date": "2026-08-04", "close": 3.48, "volume": 1989305.0}, {"date": "2026-08-05", "close": 3.43, "volume": 11897595.0}, {"date": "2026-08-06", "close": 3.5, "volume": 14173355.0}, {"date": "2026-08-07", "close": 3.62, "volume": 4168367.0}, {"date": "2026-08-10", "close": 3.63, "volume": 8561963.0}, {"date": "2026-08-11", "close": 3.57, "volume": 2169671.0}, {"date": "2026-08-12", "close": 3.62, "volume": 2656165.0}, {"date": "2026-08-13", "close": 3.55, "volume": 6078794.0}, {"date": "2026-08-14", "close": 3.57, "volume": 2935082.0}, {"date": "2026-08-17", "close": 3.52, "volume": 7400479.0}, {"date": "2026-08-18", "close": 3.43, "volume": 5099808.0}, {"date": "2026-08-19", "close": 3.41, "volume": 4032283.0}, {"date": "2026-08-20", "close": 3.47, "volume": 4064016.0}, {"date": "2026-08-21", "close": 3.39, "volume": 4623286.0}, {"date": "2026-08-24", "close": 3.23, "volume": 6695482.0}, {"date": "2026-08-25", "close": 3.14, "volume": 7824499.0}, {"date": "2026-08-26", "close": 3.06, "volume": 6628647.0}, {"date": "2026-08-27", "close": 3.06, "volume": 6036088.0}, {"date": "2026-08-28", "close": 3.11, "volume": 2070889.0}, {"date": "2026-08-31", "close": 3.14, "volume": 5285639.0}, {"date": "2026-09-01", "close": 3.21, "volume": 3019175.0}, {"date": "2026-09-02", "close": 3.23, "volume": 3070882.0}, {"date": "2026-09-03", "close": 3.26, "volume": 3543001.0}, {"date": "2026-09-04", "close": 3.26, "volume": 4680261.0}, {"date": "2026-09-07", "close": 3.23, "volume": 3507737.0}], "refreshing": true}