{"ticker": "GDRX", "overview": {"cik": "1809519", "ticker": "GDRX", "name": "GoodRx Holdings, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001809519-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001809519-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001809519-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001809519-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001809519-26-000169", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-369290", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369287", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361608", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001193125-26-356674", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001809519-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001809519-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001809519-26-000159", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001809519-26-000157", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001809519-26-000153", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001809519-26-000152", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001809519-26-000151", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001809519-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001809519-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001809519-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001809519-26-000133", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001809519-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001545591-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001809519-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001809519-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001809519-26-000124", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 9678712.1908, "net": -9678712.1908, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-26"}, "metrics": {"ticker": "GDRX", "has_prices": true, "as_of": "2026-10-30", "last": 3.49, "prev_close": 3.54, "change": -0.04999999999999982, "change_pct": -0.014124293785310684, "session_volume": 1507526.0, "vwap_5": 3.5105665569623583, "vwap_20": 3.4725660999936414, "vwap_60": 3.5083090729848245, "vwap_250": 2.7155888960900936, "high_52w": 3.8, "low_52w": 1.87, "avg_volume_20": 1048167.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001809519-26-000179", "src": "INSIDERS", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Douglas Joseph Hirsch", "who_key": "Hirsch Douglas Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on GDRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822522/000180951926000179/0001809519-26-000179-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "0001809519-26-000177", "src": "INSIDERS", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Justin Fengler", "who_key": "Fengler Justin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48154.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on GDRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149552/000180951926000177/0001809519-26-000177-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001809519-26-000173", "src": "INSIDERS", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Wendy Lynn Barnes", "who_key": "Barnes Wendy Lynn", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 407141.27999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on GDRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049585/000180951926000173/0001809519-26-000173-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001809519-26-000175", "src": "INSIDERS", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Thomas (Tc) Chan", "who_key": "Chan Thomas (TC)", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9964.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on GDRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131829/000180951926000175/0001809519-26-000175-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001193125-26-369287", "src": "INSIDERS", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Francisco Partners IV, L.P.", "who_key": "FRANCISCO PARTNERS IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5477481.9232, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A 10% owner cashes out $5.5M of GDRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809519/000119312526369287/0001193125-26-369287-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "13DG-0001193125-26-369290", "src": "13DG", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Francisco Partners IV, L.P.", "who_key": "FRANCISCO PARTNERS IV, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "FRANCISCO PARTNERS IV, L.P. moves to a 21.9% activist stake in GDRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1622902/0001193125-26-369290-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001193125-26-361608", "src": "INSIDERS", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Francisco Partners IV, L.P.", "who_key": "FRANCISCO PARTNERS IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4201230.2676, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A 10% owner takes $4.2M off the table in GDRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809519/000119312526361608/0001193125-26-361608-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "0001809519-26-000165", "src": "INSIDERS", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Thomas (Tc) Chan", "who_key": "Chan Thomas (TC)", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19205.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on GDRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131829/000180951926000165/0001809519-26-000165-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001809519-26-000163", "src": "INSIDERS", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Justin Fengler", "who_key": "Fengler Justin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 79848.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on GDRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149552/000180951926000163/0001809519-26-000163-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001809519-26-000159", "src": "INSIDERS", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Justin Fengler", "who_key": "Fengler Justin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on GDRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149552/000180951926000159/0001809519-26-000159-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0000102909-26-001431", "src": "13DG", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "GoodRx Holdings, Inc.", "who_key": "GoodRx Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "GoodRx Holdings, Inc. adjusts its stake in GDRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1809519/0000102909-26-001431-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-369290", "src": "13DG", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "Francisco Partners IV, L.P.", "who_key": "FRANCISCO PARTNERS IV, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "FRANCISCO PARTNERS IV, L.P. moves to a 21.9% activist stake in GDRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1622902/0001193125-26-369290-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "13DG-0000102909-26-001431", "src": "13DG", "ticker": "GDRX", "cik": "1809519", "company": "GoodRx Holdings, Inc.", "company_raw": "GoodRx Holdings, Inc.", "who": "GoodRx Holdings, Inc.", "who_key": "GoodRx Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "GoodRx Holdings, Inc. adjusts its stake in GDRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1809519/0000102909-26-001431-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GoodRx Holdings, Inc. - Class A Common Stock", "new_value": "GoodRx Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001809519", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001809519", "applied": 1, "detected_at": "2026-10-24T19:04:37.505866"}]}, "key_people": [{"who": "Francisco Partners IV, L.P.", "who_key": "FRANCISCO PARTNERS IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 9678712.1908, "net": -9678712.1908, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5477481.9232, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809519/000119312526369287/0001193125-26-369287-index.htm"}, {"action": "SELL", "amount": 4201230.2676, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809519/000119312526361608/0001193125-26-361608-index.htm"}], "latest": {"action": "SELL", "amount": 5477481.9232, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809519/000119312526369287/0001193125-26-369287-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -4201230.2676}, {"date": "2026-08-26", "net": -5477481.9232}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001809519-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001809519-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001809519-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001809519-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001809519-26-000169", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-369290", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369287", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361608", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001193125-26-356674", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001809519-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001809519-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001809519-26-000159", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001809519-26-000157", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001809519-26-000153", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001809519-26-000152", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001809519-26-000151", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001809519-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001809519-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001809519-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001809519-26-000133", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001809519-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001545591-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001809519-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001809519-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001809519-26-000124", "price_sensitive": false}], "performance": {"ticker": "GDRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-23", "close": 50.5, "volume": 22724420.0}, {"date": "2020-09-24", "close": 46.7, "volume": 5098318.0}, {"date": "2020-09-25", "close": 52.04, "volume": 4213043.0}, {"date": "2020-09-28", "close": 56.79, "volume": 7039584.0}, {"date": "2020-09-29", "close": 56.0, "volume": 10536340.0}, {"date": "2020-09-30", "close": 55.6, "volume": 2829868.0}, {"date": "2020-10-01", "close": 50.05, "volume": 5361736.0}, {"date": "2020-10-02", "close": 48.75, "volume": 2693528.0}, {"date": "2020-10-05", "close": 52.97, "volume": 2511042.0}, {"date": "2020-10-06", "close": 57.16, "volume": 2512579.0}, {"date": "2020-10-07", "close": 56.46, "volume": 1697869.0}, {"date": "2020-10-08", "close": 54.96, "volume": 1299601.0}, {"date": "2020-10-09", "close": 53.64, "volume": 975256.0}, {"date": "2020-10-12", "close": 53.5, "volume": 979104.0}, {"date": "2020-10-13", "close": 52.13, "volume": 1131874.0}, {"date": "2020-10-14", "close": 51.265, "volume": 1737071.0}, {"date": "2020-10-15", "close": 51.56, "volume": 1213210.0}, {"date": "2020-10-16", "close": 53.02, "volume": 1054017.0}, {"date": "2020-10-19", "close": 50.14, "volume": 1854243.0}, {"date": "2020-10-20", "close": 49.05, "volume": 1801605.0}, {"date": "2020-10-21", "close": 51.09, "volume": 1205721.0}, {"date": "2020-10-22", "close": 54.0, "volume": 1392295.0}, {"date": "2020-10-23", "close": 52.5, "volume": 908378.0}, {"date": "2020-10-26", "close": 49.6, "volume": 1420774.0}, {"date": "2020-10-27", "close": 49.16, "volume": 888243.0}, {"date": "2020-10-28", "close": 48.26, "volume": 1225147.0}, {"date": "2020-10-29", "close": 49.78, "volume": 1119255.0}, {"date": "2020-10-30", "close": 48.39, "volume": 1902465.0}, {"date": "2020-11-02", "close": 46.83, "volume": 1698456.0}, {"date": "2020-11-03", "close": 47.5, "volume": 701327.0}, {"date": "2020-11-04", "close": 50.5, "volume": 1083850.0}, {"date": "2020-11-05", "close": 50.67, "volume": 982929.0}, {"date": "2020-11-06", "close": 50.24, "volume": 882034.0}, {"date": "2020-11-09", "close": 52.31, "volume": 1826528.0}, {"date": "2020-11-10", "close": 50.35, "volume": 1085787.0}, {"date": "2020-11-11", "close": 51.1, "volume": 1702852.0}, {"date": "2020-11-12", "close": 47.77, "volume": 3564288.0}, {"date": "2020-11-13", "close": 47.35, "volume": 1356282.0}, {"date": "2020-11-16", "close": 46.72, "volume": 1725382.0}, {"date": "2020-11-17", "close": 36.21, "volume": 23138810.0}, {"date": "2020-11-18", "close": 33.76, "volume": 14594010.0}, {"date": "2020-11-19", "close": 38.0, "volume": 15791430.0}, {"date": "2020-11-20", "close": 38.8, "volume": 8568352.0}, {"date": "2020-11-23", "close": 39.07, "volume": 5519447.0}, {"date": "2020-11-24", "close": 38.045, "volume": 3037913.0}, {"date": "2020-11-25", "close": 38.57, "volume": 2038145.0}, {"date": "2020-11-27", "close": 38.2, "volume": 1366087.0}, {"date": "2020-11-30", "close": 37.7, "volume": 2339685.0}, {"date": "2020-12-01", "close": 36.81, "volume": 2243519.0}, {"date": "2020-12-02", "close": 36.8, "volume": 1609672.0}, {"date": "2020-12-03", "close": 37.42, "volume": 2047691.0}, {"date": "2020-12-04", "close": 39.0, "volume": 2561167.0}, {"date": "2020-12-07", "close": 37.89, "volume": 2373807.0}, {"date": "2020-12-08", "close": 37.79, "volume": 1723981.0}, {"date": "2020-12-09", "close": 37.89, "volume": 2549060.0}, {"date": "2020-12-10", "close": 38.92, "volume": 1897490.0}, {"date": "2020-12-11", "close": 42.65, "volume": 5923628.0}, {"date": "2020-12-14", "close": 45.01, "volume": 3449077.0}, {"date": "2020-12-15", "close": 43.03, "volume": 2232848.0}, {"date": "2020-12-16", "close": 42.45, "volume": 2723098.0}, {"date": "2020-12-17", "close": 45.63, "volume": 2786259.0}, {"date": "2020-12-18", "close": 44.61, "volume": 4365292.0}, {"date": "2020-12-21", "close": 46.69, "volume": 2276336.0}, {"date": "2020-12-22", "close": 48.32, "volume": 1852021.0}, {"date": "2020-12-23", "close": 47.59, "volume": 1337064.0}, {"date": "2020-12-24", "close": 46.32, "volume": 686101.0}, {"date": "2020-12-28", "close": 43.58, "volume": 2162214.0}, {"date": "2020-12-29", "close": 42.15, "volume": 1355937.0}, {"date": "2020-12-30", "close": 42.29, "volume": 1916759.0}, {"date": "2020-12-31", "close": 40.34, "volume": 3069083.0}, {"date": "2021-01-04", "close": 41.65, "volume": 3191475.0}, {"date": "2021-01-05", "close": 40.69, "volume": 1851857.0}, {"date": "2021-01-06", "close": 40.59, "volume": 1988979.0}, {"date": "2021-01-07", "close": 41.68, "volume": 1461662.0}, {"date": "2021-01-08", "close": 41.77, "volume": 1485252.0}, {"date": "2021-01-11", "close": 42.24, "volume": 1491157.0}, {"date": "2021-01-12", "close": 43.79, "volume": 1772738.0}, {"date": "2021-01-13", "close": 43.33, "volume": 1495113.0}, {"date": "2021-01-14", "close": 44.26, "volume": 1299649.0}, {"date": "2021-01-15", "close": 42.9, "volume": 1084154.0}, {"date": "2021-01-19", "close": 42.49, "volume": 1332330.0}, {"date": "2021-01-20", "close": 41.9, "volume": 1161193.0}, {"date": "2021-01-21", "close": 42.72, "volume": 1194158.0}, {"date": "2021-01-22", "close": 44.48, "volume": 1878723.0}, {"date": "2021-01-25", "close": 49.88, "volume": 4968722.0}, {"date": "2021-01-26", "close": 50.74, "volume": 2762312.0}, {"date": "2021-01-27", "close": 50.21, "volume": 4064778.0}, {"date": "2021-01-28", "close": 48.24, "volume": 2160289.0}, {"date": "2021-01-29", "close": 46.62, "volume": 2109922.0}, {"date": "2021-02-01", "close": 49.97, "volume": 2289483.0}, {"date": "2021-02-02", "close": 51.18, "volume": 1242924.0}, {"date": "2021-02-03", "close": 51.5, "volume": 846637.0}, {"date": "2021-02-04", "close": 51.76, "volume": 2705099.0}, {"date": "2021-02-05", "close": 56.63, "volume": 2705945.0}, {"date": "2021-02-08", "close": 55.59, "volume": 1434964.0}, {"date": "2021-02-09", "close": 56.68, "volume": 783932.0}, {"date": "2021-02-10", "close": 56.99, "volume": 1132740.0}, {"date": "2021-02-11", "close": 54.08, "volume": 1128386.0}, {"date": "2021-02-12", "close": 55.86, "volume": 746271.0}, {"date": "2021-02-16", "close": 55.91, "volume": 961992.0}, {"date": "2021-02-17", "close": 55.0, "volume": 777325.0}, {"date": "2021-02-18", "close": 54.03, "volume": 906696.0}, {"date": "2021-02-19", "close": 52.27, "volume": 1129241.0}, {"date": "2021-02-22", "close": 49.64, "volume": 1644034.0}, {"date": "2021-02-23", "close": 47.82, "volume": 2426787.0}, {"date": "2021-02-24", "close": 47.6, "volume": 1305445.0}, {"date": "2021-02-25", "close": 45.55, "volume": 1898578.0}, {"date": "2021-02-26", "close": 44.52, "volume": 1821889.0}, {"date": "2021-03-01", "close": 46.13, "volume": 1130337.0}, {"date": "2021-03-02", "close": 45.61, "volume": 1890280.0}, {"date": "2021-03-03", "close": 43.53, "volume": 1955966.0}, {"date": "2021-03-04", "close": 42.04, "volume": 2299648.0}, {"date": "2021-03-05", "close": 41.31, "volume": 2638765.0}, {"date": "2021-03-08", "close": 40.01, "volume": 1513885.0}, {"date": "2021-03-09", "close": 42.36, "volume": 1407271.0}, {"date": "2021-03-10", "close": 40.62, "volume": 1708834.0}, {"date": "2021-03-11", "close": 43.59, "volume": 3006247.0}, {"date": "2021-03-12", "close": 39.05, "volume": 8187810.0}, {"date": "2021-03-15", "close": 39.03, "volume": 4157770.0}, {"date": "2021-03-16", "close": 37.46, "volume": 2765815.0}, {"date": "2021-03-17", "close": 37.42, "volume": 3673293.0}, {"date": "2021-03-18", "close": 36.88, "volume": 2956965.0}, {"date": "2021-03-19", "close": 37.31, "volume": 2873699.0}, {"date": "2021-03-22", "close": 37.62, "volume": 3982355.0}, {"date": "2021-03-23", "close": 36.76, "volume": 2457676.0}, {"date": "2021-03-24", "close": 35.03, "volume": 4925473.0}, {"date": "2021-03-25", "close": 36.52, "volume": 8308034.0}, {"date": "2021-03-26", "close": 38.03, "volume": 2895613.0}, {"date": "2021-03-29", "close": 37.18, "volume": 1927652.0}, {"date": "2021-03-30", "close": 37.94, "volume": 3830826.0}, {"date": "2021-03-31", "close": 39.02, "volume": 3177072.0}, {"date": "2021-04-01", "close": 39.03, "volume": 3035289.0}, {"date": "2021-04-05", "close": 40.02, "volume": 1564314.0}, {"date": "2021-04-06", "close": 41.15, "volume": 2118236.0}, {"date": "2021-04-07", "close": 40.43, "volume": 1191819.0}, {"date": "2021-04-08", "close": 39.46, "volume": 1310956.0}, {"date": "2021-04-09", "close": 40.15, "volume": 1141688.0}, {"date": "2021-04-12", "close": 40.61, "volume": 1214016.0}, {"date": "2021-04-13", "close": 39.0, "volume": 1402699.0}, {"date": "2021-04-14", "close": 37.67, "volume": 1569618.0}, {"date": "2021-04-15", "close": 38.26, "volume": 1777865.0}, {"date": "2021-04-16", "close": 38.14, "volume": 1140006.0}, {"date": "2021-04-19", "close": 38.2, "volume": 1512688.0}, {"date": "2021-04-20", "close": 38.64, "volume": 986656.0}, {"date": "2021-04-21", "close": 38.82, "volume": 614254.0}, {"date": "2021-04-22", "close": 39.27, "volume": 1611202.0}, {"date": "2021-04-23", "close": 39.58, "volume": 974337.0}, {"date": "2021-04-26", "close": 39.6, "volume": 1137640.0}, {"date": "2021-04-27", "close": 41.18, "volume": 1699092.0}, {"date": "2021-04-28", "close": 40.15, "volume": 762074.0}, {"date": "2021-04-29", "close": 40.48, "volume": 925317.0}, {"date": "2021-04-30", "close": 40.01, "volume": 727335.0}, {"date": "2021-05-03", "close": 38.85, "volume": 2061197.0}, {"date": "2021-05-04", "close": 38.08, "volume": 1319361.0}, {"date": "2021-05-05", "close": 36.7, "volume": 1038228.0}, {"date": "2021-05-06", "close": 35.08, "volume": 2906025.0}, {"date": "2021-05-07", "close": 34.74, "volume": 1082766.0}, {"date": "2021-05-10", "close": 31.45, "volume": 3092052.0}, {"date": "2021-05-11", "close": 30.59, "volume": 3020264.0}, {"date": "2021-05-12", "close": 29.48, "volume": 2407877.0}, {"date": "2021-05-13", "close": 28.27, "volume": 4653003.0}, {"date": "2021-05-14", "close": 30.97, "volume": 6690763.0}, {"date": "2021-05-17", "close": 30.41, "volume": 3479053.0}, {"date": "2021-05-18", "close": 30.2, "volume": 4143205.0}, {"date": "2021-05-19", "close": 29.85, "volume": 1670960.0}, {"date": "2021-05-20", "close": 30.47, "volume": 1543763.0}, {"date": "2021-05-21", "close": 30.84, "volume": 1886928.0}, {"date": "2021-05-24", "close": 32.45, "volume": 1992690.0}, {"date": "2021-05-25", "close": 34.01, "volume": 2817773.0}, {"date": "2021-05-26", "close": 35.25, "volume": 2730092.0}, {"date": "2021-05-27", "close": 37.5, "volume": 3723213.0}, {"date": "2021-05-28", "close": 37.11, "volume": 2309534.0}, {"date": "2021-06-01", "close": 37.46, "volume": 1252118.0}, {"date": "2021-06-02", "close": 39.51, "volume": 2652282.0}, {"date": "2021-06-03", "close": 38.63, "volume": 1317532.0}, {"date": "2021-06-04", "close": 38.36, "volume": 1312399.0}, {"date": "2021-06-07", "close": 39.63, "volume": 1399996.0}, {"date": "2021-06-08", "close": 39.07, "volume": 1500053.0}, {"date": "2021-06-09", "close": 38.33, "volume": 1644458.0}, {"date": "2021-06-10", "close": 37.07, "volume": 2090655.0}, {"date": "2021-06-11", "close": 36.78, "volume": 1607902.0}, {"date": "2021-06-14", "close": 38.33, "volume": 2463628.0}, {"date": "2021-06-15", "close": 37.45, "volume": 1002545.0}, {"date": "2021-06-16", "close": 37.14, "volume": 1762805.0}, {"date": "2021-06-17", "close": 37.89, "volume": 1349189.0}, {"date": "2021-06-18", "close": 37.63, "volume": 2790081.0}, {"date": "2021-06-21", "close": 38.08, "volume": 1070914.0}, {"date": "2021-06-22", "close": 37.75, "volume": 845592.0}, {"date": "2021-06-23", "close": 38.24, "volume": 1252265.0}, {"date": "2021-06-24", "close": 38.94, "volume": 1557066.0}, {"date": "2021-06-25", "close": 37.31, "volume": 2102407.0}, {"date": "2021-06-28", "close": 37.13, "volume": 934609.0}, {"date": "2021-06-29", "close": 36.07, "volume": 1692381.0}, {"date": "2021-06-30", "close": 36.01, "volume": 2446222.0}, {"date": "2021-07-01", "close": 34.6, "volume": 2458162.0}, {"date": "2021-07-02", "close": 33.86, "volume": 1158025.0}, {"date": "2021-07-06", "close": 33.06, "volume": 2969796.0}, {"date": "2021-07-07", "close": 32.38, "volume": 2429319.0}, {"date": "2021-07-08", "close": 33.14, "volume": 2224729.0}, {"date": "2021-07-09", "close": 32.85, "volume": 1301386.0}, {"date": "2021-07-12", "close": 32.0, "volume": 1198369.0}, {"date": "2021-07-13", "close": 31.28, "volume": 1439518.0}, {"date": "2021-07-14", "close": 30.37, "volume": 1276342.0}, {"date": "2021-07-15", "close": 29.94, "volume": 1757658.0}, {"date": "2021-07-16", "close": 29.63, "volume": 1556986.0}, {"date": "2021-07-19", "close": 30.22, "volume": 1343895.0}, {"date": "2021-07-20", "close": 30.83, "volume": 2539984.0}, {"date": "2021-07-21", "close": 31.35, "volume": 2071301.0}, {"date": "2021-07-22", "close": 31.47, "volume": 1060416.0}, {"date": "2021-07-23", "close": 31.88, "volume": 1736444.0}, {"date": "2021-07-26", "close": 31.13, "volume": 1421241.0}, {"date": "2021-07-27", "close": 31.69, "volume": 1246748.0}, {"date": "2021-07-28", "close": 32.82, "volume": 1419117.0}, {"date": "2021-07-29", "close": 32.52, "volume": 1046018.0}, {"date": "2021-07-30", "close": 32.07, "volume": 1416211.0}, {"date": "2021-08-02", "close": 31.86, "volume": 1459733.0}, {"date": "2021-08-03", "close": 31.64, "volume": 1039391.0}, {"date": "2021-08-04", "close": 31.78, "volume": 1327351.0}, {"date": "2021-08-05", "close": 31.74, "volume": 1208826.0}, {"date": "2021-08-06", "close": 31.3, "volume": 1471749.0}, {"date": "2021-08-09", "close": 31.46, "volume": 1909225.0}, {"date": "2021-08-10", "close": 31.09, "volume": 1737541.0}, {"date": "2021-08-11", "close": 30.91, "volume": 2361741.0}, {"date": "2021-08-12", "close": 35.53, "volume": 6184101.0}, {"date": "2021-08-13", "close": 37.08, "volume": 2944458.0}, {"date": "2021-08-16", "close": 33.47, "volume": 3072861.0}, {"date": "2021-08-17", "close": 35.01, "volume": 2029964.0}, {"date": "2021-08-18", "close": 34.91, "volume": 1207432.0}, {"date": "2021-08-19", "close": 33.15, "volume": 1034041.0}, {"date": "2021-08-20", "close": 33.61, "volume": 1190520.0}, {"date": "2021-08-23", "close": 34.12, "volume": 794591.0}, {"date": "2021-08-24", "close": 36.03, "volume": 1457387.0}, {"date": "2021-08-25", "close": 36.18, "volume": 894917.0}, {"date": "2021-08-26", "close": 35.39, "volume": 1301837.0}, {"date": "2021-08-27", "close": 37.23, "volume": 1424567.0}, {"date": "2021-08-30", "close": 36.78, "volume": 1048839.0}, {"date": "2021-08-31", "close": 38.02, "volume": 2818335.0}, {"date": "2021-09-01", "close": 37.97, "volume": 1325007.0}, {"date": "2021-09-02", "close": 39.73, "volume": 2216400.0}, {"date": "2021-09-03", "close": 41.71, "volume": 3087107.0}, {"date": "2021-09-07", "close": 41.65, "volume": 1600676.0}, {"date": "2021-09-08", "close": 39.93, "volume": 1481052.0}, {"date": "2021-09-09", "close": 42.09, "volume": 1711772.0}, {"date": "2021-09-10", "close": 42.39, "volume": 1283159.0}, {"date": "2021-09-13", "close": 44.22, "volume": 2251193.0}, {"date": "2021-09-14", "close": 44.61, "volume": 1973122.0}, {"date": "2021-09-15", "close": 44.29, "volume": 1491486.0}, {"date": "2021-09-16", "close": 45.93, "volume": 1884092.0}, {"date": "2021-09-17", "close": 46.98, "volume": 2759519.0}, {"date": "2021-09-20", "close": 46.05, "volume": 1609504.0}, {"date": "2021-09-21", "close": 46.36, "volume": 1366886.0}, {"date": "2021-09-22", "close": 45.53, "volume": 1046359.0}, {"date": "2021-09-23", "close": 46.33, "volume": 1192221.0}, {"date": "2021-09-24", "close": 44.13, "volume": 1694280.0}, {"date": "2021-09-27", "close": 42.79, "volume": 2089602.0}, {"date": "2021-09-28", "close": 40.02, "volume": 2299565.0}, {"date": "2021-09-29", "close": 40.89, "volume": 2073867.0}, {"date": "2021-09-30", "close": 41.02, "volume": 2002930.0}, {"date": "2021-10-01", "close": 43.97, "volume": 2398572.0}, {"date": "2021-10-04", "close": 40.9, "volume": 1360929.0}, {"date": "2021-10-05", "close": 43.12, "volume": 1495902.0}, {"date": "2021-10-06", "close": 42.9, "volume": 871545.0}, {"date": "2021-10-07", "close": 42.24, "volume": 1620494.0}, {"date": "2021-10-08", "close": 40.55, "volume": 1220792.0}, {"date": "2021-10-11", "close": 40.94, "volume": 730121.0}, {"date": "2021-10-12", "close": 40.63, "volume": 992064.0}, {"date": "2021-10-13", "close": 42.11, "volume": 1477428.0}, {"date": "2021-10-14", "close": 43.0, "volume": 1731337.0}, {"date": "2021-10-15", "close": 42.42, "volume": 1166023.0}, {"date": "2021-10-18", "close": 42.06, "volume": 1358329.0}, {"date": "2021-10-19", "close": 44.51, "volume": 1821964.0}, {"date": "2021-10-20", "close": 46.1, "volume": 1417949.0}, {"date": "2021-10-21", "close": 47.0, "volume": 1199443.0}, {"date": "2021-10-22", "close": 47.16, "volume": 1121919.0}, {"date": "2021-10-25", "close": 45.39, "volume": 942097.0}, {"date": "2021-10-26", "close": 44.35, "volume": 611189.0}, {"date": "2021-10-27", "close": 42.42, "volume": 793434.0}, {"date": "2021-10-28", "close": 43.79, "volume": 1020605.0}, {"date": "2021-10-29", "close": 44.6, "volume": 884325.0}, {"date": "2021-11-01", "close": 43.91, "volume": 767586.0}, {"date": "2021-11-02", "close": 42.65, "volume": 1379580.0}, {"date": "2021-11-03", "close": 45.03, "volume": 1867224.0}, {"date": "2021-11-04", "close": 45.0, "volume": 1403867.0}, {"date": "2021-11-05", "close": 43.75, "volume": 843214.0}, {"date": "2021-11-08", "close": 43.2, "volume": 1141161.0}, {"date": "2021-11-09", "close": 42.2, "volume": 1093824.0}, {"date": "2021-11-10", "close": 41.95, "volume": 2212268.0}, {"date": "2021-11-11", "close": 39.78, "volume": 2745062.0}, {"date": "2021-11-12", "close": 41.72, "volume": 1386100.0}, {"date": "2021-11-15", "close": 40.04, "volume": 838908.0}, {"date": "2021-11-16", "close": 39.95, "volume": 971587.0}, {"date": "2021-11-17", "close": 42.1, "volume": 1384971.0}, {"date": "2021-11-18", "close": 40.89, "volume": 1341711.0}, {"date": "2021-11-19", "close": 39.99, "volume": 774675.0}, {"date": "2021-11-22", "close": 37.13, "volume": 1845187.0}, {"date": "2021-11-23", "close": 37.1, "volume": 1093745.0}, {"date": "2021-11-24", "close": 37.69, "volume": 684706.0}, {"date": "2021-11-26", "close": 36.82, "volume": 440576.0}, {"date": "2021-11-29", "close": 40.1, "volume": 1879429.0}, {"date": "2021-11-30", "close": 39.92, "volume": 1943815.0}, {"date": "2021-12-01", "close": 38.07, "volume": 2577601.0}, {"date": "2021-12-02", "close": 39.66, "volume": 1449744.0}, {"date": "2021-12-03", "close": 38.42, "volume": 2025271.0}, {"date": "2021-12-06", "close": 38.58, "volume": 1185141.0}, {"date": "2021-12-07", "close": 39.99, "volume": 2008924.0}, {"date": "2021-12-08", "close": 41.61, "volume": 970238.0}, {"date": "2021-12-09", "close": 40.96, "volume": 1006832.0}, {"date": "2021-12-10", "close": 39.93, "volume": 746075.0}, {"date": "2021-12-13", "close": 39.17, "volume": 1247606.0}, {"date": "2021-12-14", "close": 39.44, "volume": 730888.0}, {"date": "2021-12-15", "close": 37.57, "volume": 3545839.0}, {"date": "2021-12-16", "close": 34.1, "volume": 1890277.0}, {"date": "2021-12-17", "close": 33.69, "volume": 2242407.0}, {"date": "2021-12-20", "close": 33.69, "volume": 2888150.0}, {"date": "2021-12-21", "close": 35.83, "volume": 1491956.0}, {"date": "2021-12-22", "close": 34.99, "volume": 1464677.0}, {"date": "2021-12-23", "close": 33.57, "volume": 1769817.0}, {"date": "2021-12-27", "close": 33.37, "volume": 1202586.0}, {"date": "2021-12-28", "close": 33.01, "volume": 1270673.0}, {"date": "2021-12-29", "close": 32.11, "volume": 1408007.0}, {"date": "2021-12-30", "close": 33.12, "volume": 2438552.0}, {"date": "2021-12-31", "close": 32.68, "volume": 1047218.0}, {"date": "2022-01-03", "close": 32.45, "volume": 990543.0}, {"date": "2022-01-04", "close": 30.98, "volume": 1558578.0}, {"date": "2022-01-05", "close": 28.35, "volume": 2587181.0}, {"date": "2022-01-06", "close": 27.27, "volume": 2082768.0}, {"date": "2022-01-07", "close": 26.37, "volume": 1831979.0}, {"date": "2022-01-10", "close": 27.87, "volume": 3260271.0}, {"date": "2022-01-11", "close": 28.28, "volume": 1685524.0}, {"date": "2022-01-12", "close": 27.74, "volume": 1231028.0}, {"date": "2022-01-13", "close": 27.21, "volume": 1845884.0}, {"date": "2022-01-14", "close": 26.85, "volume": 1322033.0}, {"date": "2022-01-18", "close": 25.9, "volume": 2149302.0}, {"date": "2022-01-19", "close": 25.56, "volume": 1384709.0}, {"date": "2022-01-20", "close": 25.04, "volume": 1606637.0}, {"date": "2022-01-21", "close": 23.51, "volume": 1422367.0}, {"date": "2022-01-24", "close": 24.23, "volume": 1874046.0}, {"date": "2022-01-25", "close": 23.95, "volume": 1685342.0}, {"date": "2022-01-26", "close": 22.46, "volume": 1508223.0}, {"date": "2022-01-27", "close": 21.67, "volume": 1338389.0}, {"date": "2022-01-28", "close": 22.02, "volume": 1221067.0}, {"date": "2022-01-31", "close": 24.01, "volume": 1686681.0}, {"date": "2022-02-01", "close": 26.45, "volume": 2588774.0}, {"date": "2022-02-02", "close": 27.9, "volume": 3564621.0}, {"date": "2022-02-03", "close": 26.56, "volume": 2344568.0}, {"date": "2022-02-04", "close": 26.48, "volume": 1410781.0}, {"date": "2022-02-07", "close": 28.1, "volume": 1429180.0}, {"date": "2022-02-08", "close": 28.76, "volume": 1198642.0}, {"date": "2022-02-09", "close": 30.09, "volume": 1267037.0}, {"date": "2022-02-10", "close": 29.34, "volume": 1144849.0}, {"date": "2022-02-11", "close": 28.38, "volume": 1038744.0}, {"date": "2022-02-14", "close": 27.25, "volume": 936408.0}, {"date": "2022-02-15", "close": 29.18, "volume": 783618.0}, {"date": "2022-02-16", "close": 28.89, "volume": 1213111.0}, {"date": "2022-02-17", "close": 26.96, "volume": 716968.0}, {"date": "2022-02-18", "close": 25.34, "volume": 1414417.0}, {"date": "2022-02-22", "close": 25.03, "volume": 1958319.0}, {"date": "2022-02-23", "close": 23.78, "volume": 1040424.0}, {"date": "2022-02-24", "close": 25.58, "volume": 2062531.0}, {"date": "2022-02-25", "close": 26.29, "volume": 1315905.0}, {"date": "2022-02-28", "close": 27.4, "volume": 4071078.0}, {"date": "2022-03-01", "close": 16.74, "volume": 34997570.0}, {"date": "2022-03-02", "close": 15.56, "volume": 12534130.0}, {"date": "2022-03-03", "close": 17.1, "volume": 8476489.0}, {"date": "2022-03-04", "close": 15.98, "volume": 6180012.0}, {"date": "2022-03-07", "close": 14.39, "volume": 4876232.0}, {"date": "2022-03-08", "close": 15.5, "volume": 4705882.0}, {"date": "2022-03-09", "close": 15.54, "volume": 3304652.0}, {"date": "2022-03-10", "close": 14.98, "volume": 3525922.0}, {"date": "2022-03-11", "close": 13.87, "volume": 4253669.0}, {"date": "2022-03-14", "close": 13.62, "volume": 3051139.0}, {"date": "2022-03-15", "close": 15.03, "volume": 3535214.0}, {"date": "2022-03-16", "close": 15.81, "volume": 2241045.0}, {"date": "2022-03-17", "close": 17.16, "volume": 2627311.0}, {"date": "2022-03-18", "close": 17.86, "volume": 2746833.0}, {"date": "2022-03-21", "close": 17.04, "volume": 2003570.0}, {"date": "2022-03-22", "close": 17.83, "volume": 1670311.0}, {"date": "2022-03-23", "close": 17.99, "volume": 1168959.0}, {"date": "2022-03-24", "close": 18.12, "volume": 877311.0}, {"date": "2022-03-25", "close": 17.13, "volume": 754565.0}, {"date": "2022-03-28", "close": 17.67, "volume": 946667.0}, {"date": "2022-03-29", "close": 19.19, "volume": 1609973.0}, {"date": "2022-03-30", "close": 18.96, "volume": 1834888.0}, {"date": "2022-03-31", "close": 19.33, "volume": 2710751.0}, {"date": "2022-04-01", "close": 19.68, "volume": 1641752.0}, {"date": "2022-04-04", "close": 20.02, "volume": 1587347.0}, {"date": "2022-04-05", "close": 19.28, "volume": 1413830.0}, {"date": "2022-04-06", "close": 18.72, "volume": 2118505.0}, {"date": "2022-04-07", "close": 19.02, "volume": 748961.0}, {"date": "2022-04-08", "close": 18.52, "volume": 832104.0}, {"date": "2022-04-11", "close": 18.17, "volume": 983616.0}, {"date": "2022-04-12", "close": 18.15, "volume": 1087423.0}, {"date": "2022-04-13", "close": 18.79, "volume": 897606.0}, {"date": "2022-04-14", "close": 18.6, "volume": 1065642.0}, {"date": "2022-04-18", "close": 17.32, "volume": 1216147.0}, {"date": "2022-04-19", "close": 18.17, "volume": 867699.0}, {"date": "2022-04-20", "close": 17.43, "volume": 919811.0}, {"date": "2022-04-21", "close": 16.65, "volume": 1103514.0}, {"date": "2022-04-22", "close": 15.98, "volume": 1443230.0}, {"date": "2022-04-25", "close": 16.61, "volume": 732076.0}, {"date": "2022-04-26", "close": 15.63, "volume": 819874.0}, {"date": "2022-04-27", "close": 15.24, "volume": 712658.0}, {"date": "2022-04-28", "close": 15.01, "volume": 3170882.0}, {"date": "2022-04-29", "close": 13.55, "volume": 2511959.0}, {"date": "2022-05-02", "close": 13.74, "volume": 2969626.0}, {"date": "2022-05-03", "close": 13.62, "volume": 1909628.0}, {"date": "2022-05-04", "close": 14.4, "volume": 1984112.0}, {"date": "2022-05-05", "close": 13.11, "volume": 2897090.0}, {"date": "2022-05-06", "close": 12.74, "volume": 2258243.0}, {"date": "2022-05-09", "close": 10.75, "volume": 5331014.0}, {"date": "2022-05-10", "close": 7.97, "volume": 13681040.0}, {"date": "2022-05-11", "close": 7.74, "volume": 6285996.0}, {"date": "2022-05-12", "close": 8.04, "volume": 5164442.0}, {"date": "2022-05-13", "close": 8.9, "volume": 3945672.0}, {"date": "2022-05-16", "close": 8.17, "volume": 2312518.0}, {"date": "2022-05-17", "close": 8.7, "volume": 2296222.0}, {"date": "2022-05-18", "close": 8.31, "volume": 2388412.0}, {"date": "2022-05-19", "close": 8.12, "volume": 2227285.0}, {"date": "2022-05-20", "close": 7.97, "volume": 2729509.0}, {"date": "2022-05-23", "close": 8.22, "volume": 1844910.0}, {"date": "2022-05-24", "close": 7.5, "volume": 2088448.0}, {"date": "2022-05-25", "close": 7.79, "volume": 1717081.0}, {"date": "2022-05-26", "close": 7.89, "volume": 1756041.0}, {"date": "2022-05-27", "close": 8.11, "volume": 1469429.0}, {"date": "2022-05-31", "close": 7.97, "volume": 3486983.0}, {"date": "2022-06-01", "close": 7.51, "volume": 3195006.0}, {"date": "2022-06-02", "close": 7.97, "volume": 2468513.0}, {"date": "2022-06-03", "close": 7.58, "volume": 1391863.0}, {"date": "2022-06-06", "close": 7.54, "volume": 1272236.0}, {"date": "2022-06-07", "close": 7.47, "volume": 1590411.0}, {"date": "2022-06-08", "close": 7.2, "volume": 3440460.0}, {"date": "2022-06-09", "close": 6.77, "volume": 2174323.0}, {"date": "2022-06-10", "close": 6.43, "volume": 2204081.0}, {"date": "2022-06-13", "close": 5.84, "volume": 2084603.0}, {"date": "2022-06-14", "close": 5.86, "volume": 1792257.0}, {"date": "2022-06-15", "close": 6.26, "volume": 2599554.0}, {"date": "2022-06-16", "close": 5.94, "volume": 1918149.0}, {"date": "2022-06-17", "close": 6.11, "volume": 1929202.0}, {"date": "2022-06-21", "close": 5.91, "volume": 1782907.0}, {"date": "2022-06-22", "close": 6.13, "volume": 2754512.0}, {"date": "2022-06-23", "close": 6.71, "volume": 1530105.0}, {"date": "2022-06-24", "close": 6.96, "volume": 2170954.0}, {"date": "2022-06-27", "close": 6.79, "volume": 1210970.0}, {"date": "2022-06-28", "close": 6.56, "volume": 1268715.0}, {"date": "2022-06-29", "close": 6.3, "volume": 1212030.0}, {"date": "2022-06-30", "close": 5.92, "volume": 2060912.0}, {"date": "2022-07-01", "close": 6.16, "volume": 1274635.0}, {"date": "2022-07-05", "close": 6.49, "volume": 1848983.0}, {"date": "2022-07-06", "close": 6.25, "volume": 1216625.0}, {"date": "2022-07-07", "close": 6.68, "volume": 1581458.0}, {"date": "2022-07-08", "close": 6.57, "volume": 1491291.0}, {"date": "2022-07-11", "close": 6.38, "volume": 1107664.0}, {"date": "2022-07-12", "close": 6.47, "volume": 1157953.0}, {"date": "2022-07-13", "close": 6.39, "volume": 1298815.0}, {"date": "2022-07-14", "close": 6.15, "volume": 971250.0}, {"date": "2022-07-15", "close": 6.53, "volume": 1156667.0}, {"date": "2022-07-18", "close": 6.42, "volume": 1097353.0}, {"date": "2022-07-19", "close": 6.95, "volume": 1308066.0}, {"date": "2022-07-20", "close": 7.1, "volume": 1264826.0}, {"date": "2022-07-21", "close": 7.1, "volume": 977123.0}, {"date": "2022-07-22", "close": 6.62, "volume": 1009562.0}, {"date": "2022-07-25", "close": 6.61, "volume": 1037926.0}, {"date": "2022-07-26", "close": 6.24, "volume": 1051154.0}, {"date": "2022-07-27", "close": 6.34, "volume": 1350091.0}, {"date": "2022-07-28", "close": 6.22, "volume": 1598194.0}, {"date": "2022-07-29", "close": 6.23, "volume": 1032237.0}, {"date": "2022-08-01", "close": 6.29, "volume": 1891742.0}, {"date": "2022-08-02", "close": 6.08, "volume": 2821067.0}, {"date": "2022-08-03", "close": 6.5, "volume": 1793301.0}, {"date": "2022-08-04", "close": 6.62, "volume": 1812550.0}, {"date": "2022-08-05", "close": 7.07, "volume": 2378424.0}, {"date": "2022-08-08", "close": 7.76, "volume": 9674713.0}, {"date": "2022-08-09", "close": 7.81, "volume": 27094980.0}, {"date": "2022-08-10", "close": 7.41, "volume": 13368800.0}, {"date": "2022-08-11", "close": 7.6, "volume": 15471490.0}, {"date": "2022-08-12", "close": 7.36, "volume": 6730530.0}, {"date": "2022-08-15", "close": 7.21, "volume": 6001253.0}, {"date": "2022-08-16", "close": 7.31, "volume": 13412450.0}, {"date": "2022-08-17", "close": 6.44, "volume": 8378845.0}, {"date": "2022-08-18", "close": 6.35, "volume": 2939203.0}, {"date": "2022-08-19", "close": 6.0, "volume": 4255917.0}, {"date": "2022-08-22", "close": 6.06, "volume": 2991126.0}, {"date": "2022-08-23", "close": 6.08, "volume": 3029685.0}, {"date": "2022-08-24", "close": 6.18, "volume": 2646572.0}, {"date": "2022-08-25", "close": 6.32, "volume": 2743977.0}, {"date": "2022-08-26", "close": 6.11, "volume": 2723266.0}, {"date": "2022-08-29", "close": 6.02, "volume": 1624143.0}, {"date": "2022-08-30", "close": 6.15, "volume": 1981443.0}, {"date": "2022-08-31", "close": 6.1, "volume": 2340433.0}, {"date": "2022-09-01", "close": 5.7, "volume": 4905316.0}, {"date": "2022-09-02", "close": 5.77, "volume": 2662511.0}, {"date": "2022-09-06", "close": 5.9, "volume": 2132749.0}, {"date": "2022-09-07", "close": 6.18, "volume": 2705298.0}, {"date": "2022-09-08", "close": 6.46, "volume": 1983243.0}, {"date": "2022-09-09", "close": 6.84, "volume": 2773077.0}, {"date": "2022-09-12", "close": 6.63, "volume": 2751721.0}, {"date": "2022-09-13", "close": 6.22, "volume": 2260511.0}, {"date": "2022-09-14", "close": 6.42, "volume": 2339942.0}, {"date": "2022-09-15", "close": 6.51, "volume": 1522623.0}, {"date": "2022-09-16", "close": 6.01, "volume": 3575872.0}, {"date": "2022-09-19", "close": 5.86, "volume": 2786471.0}, {"date": "2022-09-20", "close": 5.71, "volume": 2026010.0}, {"date": "2022-09-21", "close": 5.45, "volume": 1805997.0}, {"date": "2022-09-22", "close": 5.25, "volume": 1830319.0}, {"date": "2022-09-23", "close": 5.15, "volume": 2545801.0}, {"date": "2022-09-26", "close": 5.05, "volume": 1860100.0}, {"date": "2022-09-27", "close": 5.03, "volume": 1648147.0}, {"date": "2022-09-28", "close": 5.1, "volume": 1529325.0}, {"date": "2022-09-29", "close": 4.81, "volume": 2180820.0}, {"date": "2022-09-30", "close": 4.67, "volume": 2757288.0}, {"date": "2022-10-03", "close": 4.92, "volume": 2180039.0}, {"date": "2022-10-04", "close": 5.32, "volume": 2524831.0}, {"date": "2022-10-05", "close": 5.06, "volume": 1629793.0}, {"date": "2022-10-06", "close": 5.03, "volume": 1082451.0}, {"date": "2022-10-07", "close": 4.97, "volume": 2104560.0}, {"date": "2022-10-10", "close": 4.85, "volume": 1041813.0}, {"date": "2022-10-11", "close": 4.81, "volume": 1194692.0}, {"date": "2022-10-12", "close": 4.75, "volume": 807082.0}, {"date": "2022-10-13", "close": 4.85, "volume": 1898665.0}, {"date": "2022-10-14", "close": 4.75, "volume": 1506800.0}, {"date": "2022-10-17", "close": 4.74, "volume": 2246734.0}, {"date": "2022-10-18", "close": 4.9, "volume": 1597208.0}, {"date": "2022-10-19", "close": 4.57, "volume": 1301319.0}, {"date": "2022-10-20", "close": 4.56, "volume": 947371.0}, {"date": "2022-10-21", "close": 4.55, "volume": 1275778.0}, {"date": "2022-10-24", "close": 4.6, "volume": 1195944.0}, {"date": "2022-10-25", "close": 5.12, "volume": 1907134.0}, {"date": "2022-10-26", "close": 5.22, "volume": 2086457.0}, {"date": "2022-10-27", "close": 5.12, "volume": 1105053.0}, {"date": "2022-10-28", "close": 5.33, "volume": 936912.0}, {"date": "2022-10-31", "close": 5.37, "volume": 953505.0}, {"date": "2022-11-01", "close": 5.32, "volume": 1126728.0}, {"date": "2022-11-02", "close": 5.0, "volume": 1279252.0}, {"date": "2022-11-03", "close": 4.9, "volume": 994169.0}, {"date": "2022-11-04", "close": 5.06, "volume": 1681677.0}, {"date": "2022-11-07", "close": 5.17, "volume": 1093461.0}, {"date": "2022-11-08", "close": 5.24, "volume": 2403862.0}, {"date": "2022-11-09", "close": 4.06, "volume": 6036176.0}, {"date": "2022-11-10", "close": 4.99, "volume": 4507577.0}, {"date": "2022-11-11", "close": 5.71, "volume": 4600591.0}, {"date": "2022-11-14", "close": 5.08, "volume": 2367302.0}, {"date": "2022-11-15", "close": 5.37, "volume": 2332892.0}, {"date": "2022-11-16", "close": 5.0, "volume": 1772661.0}, {"date": "2022-11-17", "close": 4.96, "volume": 1133333.0}, {"date": "2022-11-18", "close": 4.62, "volume": 2083264.0}, {"date": "2022-11-21", "close": 4.5, "volume": 1769098.0}, {"date": "2022-11-22", "close": 4.57, "volume": 1131892.0}, {"date": "2022-11-23", "close": 4.77, "volume": 934259.0}, {"date": "2022-11-25", "close": 4.69, "volume": 468291.0}, {"date": "2022-11-28", "close": 4.46, "volume": 1446336.0}, {"date": "2022-11-29", "close": 4.44, "volume": 1540762.0}, {"date": "2022-11-30", "close": 4.36, "volume": 4255946.0}, {"date": "2022-12-01", "close": 5.16, "volume": 6039784.0}, {"date": "2022-12-02", "close": 5.33, "volume": 2832756.0}, {"date": "2022-12-05", "close": 5.36, "volume": 2218969.0}, {"date": "2022-12-06", "close": 5.0, "volume": 1558062.0}, {"date": "2022-12-07", "close": 4.98, "volume": 996437.0}, {"date": "2022-12-08", "close": 5.21, "volume": 1385629.0}, {"date": "2022-12-09", "close": 5.42, "volume": 2280079.0}, {"date": "2022-12-12", "close": 5.55, "volume": 2079915.0}, {"date": "2022-12-13", "close": 5.42, "volume": 2003083.0}, {"date": "2022-12-14", "close": 5.61, "volume": 1131309.0}, {"date": "2022-12-15", "close": 5.2, "volume": 1689031.0}, {"date": "2022-12-16", "close": 4.98, "volume": 2467642.0}, {"date": "2022-12-19", "close": 4.68, "volume": 1751673.0}, {"date": "2022-12-20", "close": 4.66, "volume": 1610899.0}, {"date": "2022-12-21", "close": 4.56, "volume": 1579906.0}, {"date": "2022-12-22", "close": 4.67, "volume": 1324418.0}, {"date": "2022-12-23", "close": 4.59, "volume": 1216381.0}, {"date": "2022-12-27", "close": 4.49, "volume": 1382428.0}, {"date": "2022-12-28", "close": 4.44, "volume": 1593800.0}, {"date": "2022-12-29", "close": 4.73, "volume": 2661797.0}, {"date": "2022-12-30", "close": 4.66, "volume": 1551793.0}, {"date": "2023-01-03", "close": 4.71, "volume": 1137492.0}, {"date": "2023-01-04", "close": 4.85, "volume": 1821003.0}, {"date": "2023-01-05", "close": 4.77, "volume": 1071719.0}, {"date": "2023-01-06", "close": 4.84, "volume": 925831.0}, {"date": "2023-01-09", "close": 4.96, "volume": 837906.0}, {"date": "2023-01-10", "close": 5.1, "volume": 742914.0}, {"date": "2023-01-11", "close": 5.19, "volume": 793620.0}, {"date": "2023-01-12", "close": 5.19, "volume": 916322.0}, {"date": "2023-01-13", "close": 5.27, "volume": 699250.0}, {"date": "2023-01-17", "close": 5.37, "volume": 1099118.0}, {"date": "2023-01-18", "close": 5.21, "volume": 1168023.0}, {"date": "2023-01-19", "close": 5.18, "volume": 665467.0}, {"date": "2023-01-20", "close": 5.3, "volume": 1381109.0}, {"date": "2023-01-23", "close": 5.63, "volume": 1411873.0}, {"date": "2023-01-24", "close": 5.21, "volume": 1713462.0}, {"date": "2023-01-25", "close": 4.81, "volume": 4190165.0}, {"date": "2023-01-26", "close": 4.99, "volume": 1736262.0}, {"date": "2023-01-27", "close": 5.32, "volume": 3022628.0}, {"date": "2023-01-30", "close": 5.3, "volume": 1573649.0}, {"date": "2023-01-31", "close": 5.59, "volume": 1455501.0}, {"date": "2023-02-01", "close": 5.91, "volume": 3553734.0}, {"date": "2023-02-02", "close": 6.12, "volume": 2121140.0}, {"date": "2023-02-03", "close": 5.77, "volume": 1253057.0}, {"date": "2023-02-06", "close": 5.41, "volume": 1526394.0}, {"date": "2023-02-07", "close": 5.65, "volume": 1802571.0}, {"date": "2023-02-08", "close": 5.48, "volume": 1634538.0}, {"date": "2023-02-09", "close": 5.21, "volume": 1417835.0}, {"date": "2023-02-10", "close": 5.24, "volume": 1282539.0}, {"date": "2023-02-13", "close": 5.25, "volume": 1329765.0}, {"date": "2023-02-14", "close": 5.25, "volume": 1167599.0}, {"date": "2023-02-15", "close": 5.61, "volume": 1306717.0}, {"date": "2023-02-16", "close": 5.35, "volume": 766367.0}, {"date": "2023-02-17", "close": 5.29, "volume": 774549.0}, {"date": "2023-02-21", "close": 5.22, "volume": 1328393.0}, {"date": "2023-02-22", "close": 5.36, "volume": 1451164.0}, {"date": "2023-02-23", "close": 5.31, "volume": 2153549.0}, {"date": "2023-02-24", "close": 5.3, "volume": 2197546.0}, {"date": "2023-02-27", "close": 5.21, "volume": 2908545.0}, {"date": "2023-02-28", "close": 5.29, "volume": 3112522.0}, {"date": "2023-03-01", "close": 5.5, "volume": 3747852.0}, {"date": "2023-03-02", "close": 5.5, "volume": 1669660.0}, {"date": "2023-03-03", "close": 5.92, "volume": 1832771.0}, {"date": "2023-03-06", "close": 5.52, "volume": 1627215.0}, {"date": "2023-03-07", "close": 5.5, "volume": 1973571.0}, {"date": "2023-03-08", "close": 5.55, "volume": 926218.0}, {"date": "2023-03-09", "close": 5.49, "volume": 1779409.0}, {"date": "2023-03-10", "close": 5.76, "volume": 3231045.0}, {"date": "2023-03-13", "close": 6.15, "volume": 4334648.0}, {"date": "2023-03-14", "close": 6.35, "volume": 2167217.0}, {"date": "2023-03-15", "close": 6.44, "volume": 3434904.0}, {"date": "2023-03-16", "close": 6.61, "volume": 1994382.0}, {"date": "2023-03-17", "close": 6.54, "volume": 2396318.0}, {"date": "2023-03-20", "close": 6.45, "volume": 2057358.0}, {"date": "2023-03-21", "close": 6.61, "volume": 1091951.0}, {"date": "2023-03-22", "close": 6.66, "volume": 2293667.0}, {"date": "2023-03-23", "close": 6.42, "volume": 1589546.0}, {"date": "2023-03-24", "close": 6.38, "volume": 1333315.0}, {"date": "2023-03-27", "close": 6.15, "volume": 1010238.0}, {"date": "2023-03-28", "close": 5.9, "volume": 1251750.0}, {"date": "2023-03-29", "close": 6.02, "volume": 824237.0}, {"date": "2023-03-30", "close": 5.95, "volume": 704169.0}, {"date": "2023-03-31", "close": 6.25, "volume": 1551301.0}, {"date": "2023-04-03", "close": 6.01, "volume": 832177.0}, {"date": "2023-04-04", "close": 6.0, "volume": 606508.0}, {"date": "2023-04-05", "close": 5.79, "volume": 975860.0}, {"date": "2023-04-06", "close": 5.9, "volume": 698102.0}, {"date": "2023-04-10", "close": 5.74, "volume": 1007882.0}, {"date": "2023-04-11", "close": 5.81, "volume": 1330957.0}, {"date": "2023-04-12", "close": 5.96, "volume": 2389845.0}, {"date": "2023-04-13", "close": 6.2, "volume": 1703552.0}, {"date": "2023-04-14", "close": 5.95, "volume": 1465635.0}, {"date": "2023-04-17", "close": 5.79, "volume": 731058.0}, {"date": "2023-04-18", "close": 5.76, "volume": 695722.0}, {"date": "2023-04-19", "close": 5.83, "volume": 859063.0}, {"date": "2023-04-20", "close": 5.72, "volume": 461018.0}, {"date": "2023-04-21", "close": 5.76, "volume": 545370.0}, {"date": "2023-04-24", "close": 5.66, "volume": 690377.0}, {"date": "2023-04-25", "close": 5.49, "volume": 1103352.0}, {"date": "2023-04-26", "close": 4.86, "volume": 3479206.0}, {"date": "2023-04-27", "close": 4.67, "volume": 3433661.0}, {"date": "2023-04-28", "close": 4.67, "volume": 1361449.0}, {"date": "2023-05-01", "close": 4.58, "volume": 1052532.0}, {"date": "2023-05-02", "close": 4.45, "volume": 1842479.0}, {"date": "2023-05-03", "close": 4.36, "volume": 1598503.0}, {"date": "2023-05-04", "close": 4.38, "volume": 882810.0}, {"date": "2023-05-05", "close": 4.6, "volume": 1139672.0}, {"date": "2023-05-08", "close": 4.61, "volume": 1073253.0}, {"date": "2023-05-09", "close": 4.69, "volume": 1338238.0}, {"date": "2023-05-10", "close": 4.8, "volume": 2433312.0}, {"date": "2023-05-11", "close": 5.02, "volume": 2061791.0}, {"date": "2023-05-12", "close": 5.1, "volume": 1585619.0}, {"date": "2023-05-15", "close": 5.2, "volume": 1429474.0}, {"date": "2023-05-16", "close": 5.07, "volume": 1243340.0}, {"date": "2023-05-17", "close": 5.265, "volume": 1139008.0}, {"date": "2023-05-18", "close": 5.14, "volume": 910671.0}, {"date": "2023-05-19", "close": 5.08, "volume": 639725.0}, {"date": "2023-05-22", "close": 5.26, "volume": 844948.0}, {"date": "2023-05-23", "close": 5.22, "volume": 875874.0}, {"date": "2023-05-24", "close": 5.14, "volume": 782926.0}, {"date": "2023-05-25", "close": 5.24, "volume": 1229753.0}, {"date": "2023-05-26", "close": 5.51, "volume": 1259463.0}, {"date": "2023-05-30", "close": 5.53, "volume": 907519.0}, {"date": "2023-05-31", "close": 5.43, "volume": 1071765.0}, {"date": "2023-06-01", "close": 5.37, "volume": 619637.0}, {"date": "2023-06-02", "close": 5.39, "volume": 1062227.0}, {"date": "2023-06-05", "close": 5.39, "volume": 948627.0}, {"date": "2023-06-06", "close": 5.53, "volume": 1369550.0}, {"date": "2023-06-07", "close": 5.41, "volume": 879680.0}, {"date": "2023-06-08", "close": 5.48, "volume": 1045645.0}, {"date": "2023-06-09", "close": 5.51, "volume": 680127.0}, {"date": "2023-06-12", "close": 5.65, "volume": 868617.0}, {"date": "2023-06-13", "close": 5.75, "volume": 743166.0}, {"date": "2023-06-14", "close": 5.68, "volume": 673383.0}, {"date": "2023-06-15", "close": 5.78, "volume": 762806.0}, {"date": "2023-06-16", "close": 5.72, "volume": 951850.0}, {"date": "2023-06-20", "close": 5.59, "volume": 687220.0}, {"date": "2023-06-21", "close": 5.57, "volume": 814387.0}, {"date": "2023-06-22", "close": 5.72, "volume": 854747.0}, {"date": "2023-06-23", "close": 5.46, "volume": 690459.0}, {"date": "2023-06-26", "close": 5.39, "volume": 660020.0}, {"date": "2023-06-27", "close": 5.46, "volume": 906658.0}, {"date": "2023-06-28", "close": 5.55, "volume": 492710.0}, {"date": "2023-06-29", "close": 5.51, "volume": 492938.0}, {"date": "2023-06-30", "close": 5.52, "volume": 587731.0}, {"date": "2023-07-03", "close": 5.49, "volume": 392120.0}, {"date": "2023-07-05", "close": 5.34, "volume": 821248.0}, {"date": "2023-07-06", "close": 5.23, "volume": 567329.0}, {"date": "2023-07-07", "close": 5.32, "volume": 580541.0}, {"date": "2023-07-10", "close": 5.49, "volume": 769212.0}, {"date": "2023-07-11", "close": 5.4, "volume": 1545317.0}, {"date": "2023-07-12", "close": 6.56, "volume": 6854630.0}, {"date": "2023-07-13", "close": 7.33, "volume": 5036872.0}, {"date": "2023-07-14", "close": 7.46, "volume": 3299838.0}, {"date": "2023-07-17", "close": 7.52, "volume": 1678641.0}, {"date": "2023-07-18", "close": 7.64, "volume": 1679964.0}, {"date": "2023-07-19", "close": 7.52, "volume": 1644037.0}, {"date": "2023-07-20", "close": 6.87, "volume": 2088387.0}, {"date": "2023-07-21", "close": 6.93, "volume": 1062740.0}, {"date": "2023-07-24", "close": 6.62, "volume": 981783.0}, {"date": "2023-07-25", "close": 6.62, "volume": 821397.0}, {"date": "2023-07-26", "close": 6.85, "volume": 1200974.0}, {"date": "2023-07-27", "close": 6.64, "volume": 977604.0}, {"date": "2023-07-28", "close": 6.75, "volume": 879826.0}, {"date": "2023-07-31", "close": 9.24, "volume": 23302940.0}, {"date": "2023-08-01", "close": 8.67, "volume": 5034267.0}, {"date": "2023-08-02", "close": 8.46, "volume": 2657141.0}, {"date": "2023-08-03", "close": 8.61, "volume": 2516573.0}, {"date": "2023-08-04", "close": 9.12, "volume": 3573682.0}, {"date": "2023-08-07", "close": 8.68, "volume": 2494408.0}, {"date": "2023-08-08", "close": 8.74, "volume": 2820935.0}, {"date": "2023-08-09", "close": 7.94, "volume": 3454127.0}, {"date": "2023-08-10", "close": 8.25, "volume": 3397491.0}, {"date": "2023-08-11", "close": 7.91, "volume": 2436197.0}, {"date": "2023-08-14", "close": 7.51, "volume": 2082304.0}, {"date": "2023-08-15", "close": 7.38, "volume": 1877444.0}, {"date": "2023-08-16", "close": 7.24, "volume": 1186397.0}, {"date": "2023-08-17", "close": 6.87, "volume": 2417923.0}, {"date": "2023-08-18", "close": 6.72, "volume": 2167886.0}, {"date": "2023-08-21", "close": 6.52, "volume": 2035001.0}, {"date": "2023-08-22", "close": 6.34, "volume": 1599672.0}, {"date": "2023-08-23", "close": 6.19, "volume": 2346777.0}, {"date": "2023-08-24", "close": 5.99, "volume": 1996947.0}, {"date": "2023-08-25", "close": 6.04, "volume": 1982007.0}, {"date": "2023-08-28", "close": 6.14, "volume": 1336896.0}, {"date": "2023-08-29", "close": 6.28, "volume": 1554062.0}, {"date": "2023-08-30", "close": 6.57, "volume": 1796787.0}, {"date": "2023-08-31", "close": 6.53, "volume": 1248465.0}, {"date": "2023-09-01", "close": 6.55, "volume": 1293264.0}, {"date": "2023-09-05", "close": 6.35, "volume": 1081574.0}, {"date": "2023-09-06", "close": 6.37, "volume": 830515.0}, {"date": "2023-09-07", "close": 6.16, "volume": 866693.0}, {"date": "2023-09-08", "close": 6.18, "volume": 1255252.0}, {"date": "2023-09-11", "close": 6.18, "volume": 625731.0}, {"date": "2023-09-12", "close": 6.06, "volume": 942408.0}, {"date": "2023-09-13", "close": 6.32, "volume": 1130833.0}, {"date": "2023-09-14", "close": 6.26, "volume": 960220.0}, {"date": "2023-09-15", "close": 6.0, "volume": 1369915.0}, {"date": "2023-09-18", "close": 5.77, "volume": 844822.0}, {"date": "2023-09-19", "close": 5.79, "volume": 777216.0}, {"date": "2023-09-20", "close": 5.76, "volume": 732689.0}, {"date": "2023-09-21", "close": 5.64, "volume": 623598.0}, {"date": "2023-09-22", "close": 5.58, "volume": 548389.0}, {"date": "2023-09-25", "close": 5.47, "volume": 1248352.0}, {"date": "2023-09-26", "close": 5.4, "volume": 762415.0}, {"date": "2023-09-27", "close": 5.46, "volume": 1035500.0}, {"date": "2023-09-28", "close": 5.53, "volume": 763603.0}, {"date": "2023-09-29", "close": 5.63, "volume": 855088.0}, {"date": "2023-10-02", "close": 5.58, "volume": 564207.0}, {"date": "2023-10-03", "close": 5.26, "volume": 678708.0}, {"date": "2023-10-04", "close": 5.17, "volume": 962241.0}, {"date": "2023-10-05", "close": 5.1, "volume": 693953.0}, {"date": "2023-10-06", "close": 5.15, "volume": 859640.0}, {"date": "2023-10-09", "close": 5.12, "volume": 505452.0}, {"date": "2023-10-10", "close": 5.3, "volume": 656554.0}, {"date": "2023-10-11", "close": 5.32, "volume": 833490.0}, {"date": "2023-10-12", "close": 5.42, "volume": 1499074.0}, {"date": "2023-10-13", "close": 5.31, "volume": 965409.0}, {"date": "2023-10-16", "close": 5.53, "volume": 793250.0}, {"date": "2023-10-17", "close": 5.53, "volume": 787573.0}, {"date": "2023-10-18", "close": 5.31, "volume": 897024.0}, {"date": "2023-10-19", "close": 5.28, "volume": 610424.0}, {"date": "2023-10-20", "close": 5.49, "volume": 1354938.0}, {"date": "2023-10-23", "close": 5.33, "volume": 836811.0}, {"date": "2023-10-24", "close": 5.5, "volume": 498501.0}, {"date": "2023-10-25", "close": 5.23, "volume": 809936.0}, {"date": "2023-10-26", "close": 5.24, "volume": 787024.0}, {"date": "2023-10-27", "close": 5.11, "volume": 1237800.0}, {"date": "2023-10-30", "close": 5.12, "volume": 1058010.0}, {"date": "2023-10-31", "close": 4.93, "volume": 1392822.0}, {"date": "2023-11-01", "close": 5.04, "volume": 1377652.0}, {"date": "2023-11-02", "close": 5.29, "volume": 1212190.0}, {"date": "2023-11-03", "close": 5.37, "volume": 2495061.0}, {"date": "2023-11-06", "close": 5.33, "volume": 1413866.0}, {"date": "2023-11-07", "close": 5.4, "volume": 1185954.0}, {"date": "2023-11-08", "close": 5.47, "volume": 2496914.0}, {"date": "2023-11-09", "close": 4.44, "volume": 9342995.0}, {"date": "2023-11-10", "close": 4.79, "volume": 2813106.0}, {"date": "2023-11-13", "close": 4.71, "volume": 1400889.0}, {"date": "2023-11-14", "close": 4.99, "volume": 1674451.0}, {"date": "2023-11-15", "close": 5.28, "volume": 1792719.0}, {"date": "2023-11-16", "close": 5.2, "volume": 1319664.0}, {"date": "2023-11-17", "close": 5.23, "volume": 1140396.0}, {"date": "2023-11-20", "close": 5.76, "volume": 2014970.0}, {"date": "2023-11-21", "close": 5.59, "volume": 1246231.0}, {"date": "2023-11-22", "close": 5.84, "volume": 1937358.0}, {"date": "2023-11-24", "close": 5.89, "volume": 661465.0}, {"date": "2023-11-27", "close": 5.82, "volume": 1237547.0}, {"date": "2023-11-28", "close": 5.97, "volume": 2079048.0}, {"date": "2023-11-29", "close": 5.8, "volume": 1438086.0}, {"date": "2023-11-30", "close": 5.99, "volume": 3083632.0}, {"date": "2023-12-01", "close": 6.37, "volume": 1446511.0}, {"date": "2023-12-04", "close": 6.5, "volume": 1689492.0}, {"date": "2023-12-05", "close": 6.09, "volume": 3054542.0}, {"date": "2023-12-06", "close": 6.0, "volume": 1998175.0}, {"date": "2023-12-07", "close": 5.94, "volume": 1038952.0}, {"date": "2023-12-08", "close": 5.97, "volume": 787782.0}, {"date": "2023-12-11", "close": 5.81, "volume": 1126024.0}, {"date": "2023-12-12", "close": 5.72, "volume": 982420.0}, {"date": "2023-12-13", "close": 6.08, "volume": 1292759.0}, {"date": "2023-12-14", "close": 6.3, "volume": 2153356.0}, {"date": "2023-12-15", "close": 6.33, "volume": 2649375.0}, {"date": "2023-12-18", "close": 6.3, "volume": 1266120.0}, {"date": "2023-12-19", "close": 6.4, "volume": 1332339.0}, {"date": "2023-12-20", "close": 6.29, "volume": 1467257.0}, {"date": "2023-12-21", "close": 6.46, "volume": 1005336.0}, {"date": "2023-12-22", "close": 6.42, "volume": 1021398.0}, {"date": "2023-12-26", "close": 6.44, "volume": 814894.0}, {"date": "2023-12-27", "close": 6.51, "volume": 1076953.0}, {"date": "2023-12-28", "close": 6.6, "volume": 782998.0}, {"date": "2023-12-29", "close": 6.7, "volume": 2465583.0}, {"date": "2024-01-02", "close": 5.62, "volume": 4378187.0}, {"date": "2024-01-03", "close": 5.37, "volume": 2237656.0}, {"date": "2024-01-04", "close": 5.7, "volume": 2113718.0}, {"date": "2024-01-05", "close": 5.49, "volume": 1034858.0}, {"date": "2024-01-08", "close": 5.6, "volume": 1322136.0}, {"date": "2024-01-09", "close": 5.71, "volume": 1502813.0}, {"date": "2024-01-10", "close": 6.47, "volume": 7809067.0}, {"date": "2024-01-11", "close": 6.57, "volume": 2525228.0}, {"date": "2024-01-12", "close": 6.64, "volume": 3011851.0}, {"date": "2024-01-16", "close": 6.3, "volume": 2706054.0}, {"date": "2024-01-17", "close": 6.33, "volume": 1418607.0}, {"date": "2024-01-18", "close": 6.5, "volume": 1736492.0}, {"date": "2024-01-19", "close": 6.43, "volume": 1177531.0}, {"date": "2024-01-22", "close": 6.57, "volume": 669159.0}, {"date": "2024-01-23", "close": 6.69, "volume": 2082505.0}, {"date": "2024-01-24", "close": 6.7, "volume": 1060876.0}, {"date": "2024-01-25", "close": 6.51, "volume": 1216109.0}, {"date": "2024-01-26", "close": 6.49, "volume": 761934.0}, {"date": "2024-01-29", "close": 6.46, "volume": 759505.0}, {"date": "2024-01-30", "close": 6.16, "volume": 636192.0}, {"date": "2024-01-31", "close": 6.0, "volume": 1186226.0}, {"date": "2024-02-01", "close": 6.13, "volume": 1322679.0}, {"date": "2024-02-02", "close": 6.2, "volume": 1201220.0}, {"date": "2024-02-05", "close": 6.01, "volume": 743028.0}, {"date": "2024-02-06", "close": 6.07, "volume": 606472.0}, {"date": "2024-02-07", "close": 6.22, "volume": 1099836.0}, {"date": "2024-02-08", "close": 6.53, "volume": 1141411.0}, {"date": "2024-02-09", "close": 6.51, "volume": 626078.0}, {"date": "2024-02-12", "close": 6.63, "volume": 1476695.0}, {"date": "2024-02-13", "close": 6.39, "volume": 782511.0}, {"date": "2024-02-14", "close": 6.62, "volume": 1007072.0}, {"date": "2024-02-15", "close": 6.73, "volume": 843807.0}, {"date": "2024-02-16", "close": 6.45, "volume": 538059.0}, {"date": "2024-02-20", "close": 6.43, "volume": 762648.0}, {"date": "2024-02-21", "close": 6.54, "volume": 1543051.0}, {"date": "2024-02-22", "close": 6.54, "volume": 1488054.0}, {"date": "2024-02-23", "close": 6.38, "volume": 1410218.0}, {"date": "2024-02-26", "close": 6.54, "volume": 1394074.0}, {"date": "2024-02-27", "close": 6.59, "volume": 973318.0}, {"date": "2024-02-28", "close": 6.47, "volume": 4136041.0}, {"date": "2024-02-29", "close": 7.79, "volume": 8654040.0}, {"date": "2024-03-01", "close": 8.35, "volume": 4128565.0}, {"date": "2024-03-04", "close": 8.08, "volume": 3300834.0}, {"date": "2024-03-05", "close": 7.61, "volume": 1637847.0}, {"date": "2024-03-06", "close": 7.57, "volume": 1102357.0}, {"date": "2024-03-07", "close": 7.54, "volume": 1244223.0}, {"date": "2024-03-08", "close": 7.39, "volume": 1789118.0}, {"date": "2024-03-11", "close": 7.35, "volume": 1281841.0}, {"date": "2024-03-12", "close": 7.22, "volume": 1526533.0}, {"date": "2024-03-13", "close": 7.14, "volume": 800351.0}, {"date": "2024-03-14", "close": 6.77, "volume": 1304332.0}, {"date": "2024-03-15", "close": 6.91, "volume": 1554091.0}, {"date": "2024-03-18", "close": 6.57, "volume": 1282785.0}, {"date": "2024-03-19", "close": 6.55, "volume": 1083908.0}, {"date": "2024-03-20", "close": 6.8, "volume": 776541.0}, {"date": "2024-03-21", "close": 6.75, "volume": 966724.0}, {"date": "2024-03-22", "close": 6.58, "volume": 460443.0}, {"date": "2024-03-25", "close": 7.07, "volume": 2627578.0}, {"date": "2024-03-26", "close": 7.06, "volume": 1394413.0}, {"date": "2024-03-27", "close": 7.01, "volume": 1238611.0}, {"date": "2024-03-28", "close": 7.1, "volume": 1166323.0}, {"date": "2024-04-01", "close": 7.1, "volume": 854632.0}, {"date": "2024-04-02", "close": 6.8, "volume": 1095868.0}, {"date": "2024-04-03", "close": 6.72, "volume": 1317220.0}, {"date": "2024-04-04", "close": 6.71, "volume": 802332.0}, {"date": "2024-04-05", "close": 6.9, "volume": 836208.0}, {"date": "2024-04-08", "close": 6.84, "volume": 607923.0}, {"date": "2024-04-09", "close": 6.74, "volume": 861823.0}, {"date": "2024-04-10", "close": 7.0, "volume": 1544310.0}, {"date": "2024-04-11", "close": 6.92, "volume": 963251.0}, {"date": "2024-04-12", "close": 6.83, "volume": 530395.0}, {"date": "2024-04-15", "close": 6.55, "volume": 1267216.0}, {"date": "2024-04-16", "close": 6.52, "volume": 1277400.0}, {"date": "2024-04-17", "close": 6.5, "volume": 973534.0}, {"date": "2024-04-18", "close": 6.73, "volume": 591171.0}, {"date": "2024-04-19", "close": 6.69, "volume": 643997.0}, {"date": "2024-04-22", "close": 6.66, "volume": 404235.0}, {"date": "2024-04-23", "close": 6.97, "volume": 1115408.0}, {"date": "2024-04-24", "close": 6.96, "volume": 803587.0}, {"date": "2024-04-25", "close": 7.08, "volume": 558378.0}, {"date": "2024-04-26", "close": 7.19, "volume": 938229.0}, {"date": "2024-04-29", "close": 7.15, "volume": 515447.0}, {"date": "2024-04-30", "close": 7.1, "volume": 686785.0}, {"date": "2024-05-01", "close": 6.97, "volume": 723663.0}, {"date": "2024-05-02", "close": 7.01, "volume": 723141.0}, {"date": "2024-05-03", "close": 7.1, "volume": 551313.0}, {"date": "2024-05-06", "close": 7.47, "volume": 1043532.0}, {"date": "2024-05-07", "close": 7.53, "volume": 1716856.0}, {"date": "2024-05-08", "close": 7.61, "volume": 3477219.0}, {"date": "2024-05-09", "close": 6.93, "volume": 4191342.0}, {"date": "2024-05-10", "close": 6.6, "volume": 2014281.0}, {"date": "2024-05-13", "close": 6.7, "volume": 1114709.0}, {"date": "2024-05-14", "close": 6.65, "volume": 715425.0}, {"date": "2024-05-15", "close": 7.27, "volume": 3120129.0}, {"date": "2024-05-16", "close": 8.06, "volume": 4989305.0}, {"date": "2024-05-17", "close": 7.48, "volume": 2534017.0}, {"date": "2024-05-20", "close": 7.13, "volume": 1713471.0}, {"date": "2024-05-21", "close": 7.16, "volume": 1158952.0}, {"date": "2024-05-22", "close": 7.2, "volume": 1050229.0}, {"date": "2024-05-23", "close": 7.24, "volume": 1461418.0}, {"date": "2024-05-24", "close": 7.14, "volume": 768309.0}, {"date": "2024-05-28", "close": 7.27, "volume": 1144059.0}, {"date": "2024-05-29", "close": 7.22, "volume": 927769.0}, {"date": "2024-05-30", "close": 7.56, "volume": 1408552.0}, {"date": "2024-05-31", "close": 7.87, "volume": 1120191.0}, {"date": "2024-06-03", "close": 8.05, "volume": 1153148.0}, {"date": "2024-06-04", "close": 8.17, "volume": 1106880.0}, {"date": "2024-06-05", "close": 8.45, "volume": 1839301.0}, {"date": "2024-06-06", "close": 8.79, "volume": 2170629.0}, {"date": "2024-06-07", "close": 8.55, "volume": 1074361.0}, {"date": "2024-06-10", "close": 8.91, "volume": 1503946.0}, {"date": "2024-06-11", "close": 8.89, "volume": 1049039.0}, {"date": "2024-06-12", "close": 8.85, "volume": 1216176.0}, {"date": "2024-06-13", "close": 8.78, "volume": 933761.0}, {"date": "2024-06-14", "close": 8.51, "volume": 876725.0}, {"date": "2024-06-17", "close": 8.39, "volume": 742207.0}, {"date": "2024-06-18", "close": 8.16, "volume": 1334682.0}, {"date": "2024-06-20", "close": 7.8, "volume": 1146045.0}, {"date": "2024-06-21", "close": 7.73, "volume": 1287177.0}, {"date": "2024-06-24", "close": 7.62, "volume": 740704.0}, {"date": "2024-06-25", "close": 7.82, "volume": 1123779.0}, {"date": "2024-06-26", "close": 7.86, "volume": 963527.0}, {"date": "2024-06-27", "close": 7.69, "volume": 1186997.0}, {"date": "2024-06-28", "close": 7.8, "volume": 1302551.0}, {"date": "2024-07-01", "close": 7.82, "volume": 1004747.0}, {"date": "2024-07-02", "close": 7.82, "volume": 836008.0}, {"date": "2024-07-03", "close": 7.81, "volume": 415495.0}, {"date": "2024-07-05", "close": 7.84, "volume": 1118742.0}, {"date": "2024-07-08", "close": 8.18, "volume": 801931.0}, {"date": "2024-07-09", "close": 7.92, "volume": 1340573.0}, {"date": "2024-07-10", "close": 7.99, "volume": 915956.0}, {"date": "2024-07-11", "close": 8.03, "volume": 809362.0}, {"date": "2024-07-12", "close": 7.71, "volume": 1746946.0}, {"date": "2024-07-15", "close": 8.31, "volume": 1434812.0}, {"date": "2024-07-16", "close": 8.37, "volume": 937914.0}, {"date": "2024-07-17", "close": 8.25, "volume": 809479.0}, {"date": "2024-07-18", "close": 8.06, "volume": 843581.0}, {"date": "2024-07-19", "close": 8.5, "volume": 1186534.0}, {"date": "2024-07-22", "close": 8.93, "volume": 1497892.0}, {"date": "2024-07-23", "close": 8.91, "volume": 1415731.0}, {"date": "2024-07-24", "close": 8.97, "volume": 1101206.0}, {"date": "2024-07-25", "close": 8.74, "volume": 1800828.0}, {"date": "2024-07-26", "close": 8.85, "volume": 506071.0}, {"date": "2024-07-29", "close": 8.8, "volume": 607941.0}, {"date": "2024-07-30", "close": 8.88, "volume": 964944.0}, {"date": "2024-07-31", "close": 9.05, "volume": 1705104.0}, {"date": "2024-08-01", "close": 8.75, "volume": 1999027.0}, {"date": "2024-08-02", "close": 8.62, "volume": 1209403.0}, {"date": "2024-08-05", "close": 8.25, "volume": 1274007.0}, {"date": "2024-08-06", "close": 8.74, "volume": 1900242.0}, {"date": "2024-08-07", "close": 8.61, "volume": 2150106.0}, {"date": "2024-08-08", "close": 7.01, "volume": 6162353.0}, {"date": "2024-08-09", "close": 7.21, "volume": 3233761.0}, {"date": "2024-08-12", "close": 6.78, "volume": 3451594.0}, {"date": "2024-08-13", "close": 6.87, "volume": 1558762.0}, {"date": "2024-08-14", "close": 6.85, "volume": 1012415.0}, {"date": "2024-08-15", "close": 6.92, "volume": 1510247.0}, {"date": "2024-08-16", "close": 7.17, "volume": 1475531.0}, {"date": "2024-08-19", "close": 7.45, "volume": 1819569.0}, {"date": "2024-08-20", "close": 7.62, "volume": 1126619.0}, {"date": "2024-08-21", "close": 7.49, "volume": 1283050.0}, {"date": "2024-08-22", "close": 7.56, "volume": 1014191.0}, {"date": "2024-08-23", "close": 8.23, "volume": 2510048.0}, {"date": "2024-08-26", "close": 8.15, "volume": 1589293.0}, {"date": "2024-08-27", "close": 8.59, "volume": 2547395.0}, {"date": "2024-08-28", "close": 8.28, "volume": 962488.0}, {"date": "2024-08-29", "close": 8.21, "volume": 856824.0}, {"date": "2024-08-30", "close": 7.9, "volume": 3411475.0}, {"date": "2024-09-03", "close": 7.86, "volume": 1041923.0}, {"date": "2024-09-04", "close": 7.99, "volume": 1301118.0}, {"date": "2024-09-05", "close": 7.99, "volume": 562520.0}, {"date": "2024-09-06", "close": 7.71, "volume": 779186.0}, {"date": "2024-09-09", "close": 7.82, "volume": 676716.0}, {"date": "2024-09-10", "close": 7.73, "volume": 528721.0}, {"date": "2024-09-11", "close": 7.49, "volume": 886681.0}, {"date": "2024-09-12", "close": 7.72, "volume": 983060.0}, {"date": "2024-09-13", "close": 7.75, "volume": 818980.0}, {"date": "2024-09-16", "close": 7.68, "volume": 854973.0}, {"date": "2024-09-17", "close": 7.59, "volume": 794755.0}, {"date": "2024-09-18", "close": 7.35, "volume": 1060411.0}, {"date": "2024-09-19", "close": 7.08, "volume": 1200865.0}, {"date": "2024-09-20", "close": 6.91, "volume": 1491398.0}, {"date": "2024-09-23", "close": 6.73, "volume": 1002681.0}, {"date": "2024-09-24", "close": 6.76, "volume": 767311.0}, {"date": "2024-09-25", "close": 6.69, "volume": 846439.0}, {"date": "2024-09-26", "close": 6.7, "volume": 592288.0}, {"date": "2024-09-27", "close": 6.85, "volume": 1165476.0}, {"date": "2024-09-30", "close": 6.94, "volume": 1412525.0}, {"date": "2024-10-01", "close": 6.93, "volume": 1632328.0}, {"date": "2024-10-02", "close": 7.06, "volume": 983782.0}, {"date": "2024-10-03", "close": 6.88, "volume": 1278855.0}, {"date": "2024-10-04", "close": 7.09, "volume": 1186495.0}, {"date": "2024-10-07", "close": 7.05, "volume": 953959.0}, {"date": "2024-10-08", "close": 7.01, "volume": 1159103.0}, {"date": "2024-10-09", "close": 7.03, "volume": 794940.0}, {"date": "2024-10-10", "close": 6.88, "volume": 1052667.0}, {"date": "2024-10-11", "close": 6.9, "volume": 670165.0}, {"date": "2024-10-14", "close": 6.91, "volume": 437614.0}, {"date": "2024-10-15", "close": 6.96, "volume": 535382.0}, {"date": "2024-10-16", "close": 6.92, "volume": 638084.0}, {"date": "2024-10-17", "close": 6.88, "volume": 805348.0}, {"date": "2024-10-18", "close": 6.91, "volume": 558794.0}, {"date": "2024-10-21", "close": 6.61, "volume": 1120339.0}, {"date": "2024-10-22", "close": 6.6, "volume": 756475.0}, {"date": "2024-10-23", "close": 6.54, "volume": 553815.0}, {"date": "2024-10-24", "close": 6.23, "volume": 769726.0}, {"date": "2024-10-25", "close": 6.21, "volume": 812752.0}, {"date": "2024-10-28", "close": 6.35, "volume": 631744.0}, {"date": "2024-10-29", "close": 6.41, "volume": 730157.0}, {"date": "2024-10-30", "close": 6.38, "volume": 631948.0}, {"date": "2024-10-31", "close": 6.12, "volume": 600030.0}, {"date": "2024-11-01", "close": 6.19, "volume": 951440.0}, {"date": "2024-11-04", "close": 5.87, "volume": 1098675.0}, {"date": "2024-11-05", "close": 5.94, "volume": 848935.0}, {"date": "2024-11-06", "close": 6.11, "volume": 1733736.0}, {"date": "2024-11-07", "close": 5.04, "volume": 7943152.0}, {"date": "2024-11-08", "close": 4.89, "volume": 2995318.0}, {"date": "2024-11-11", "close": 4.89, "volume": 3296130.0}, {"date": "2024-11-12", "close": 4.7, "volume": 2770831.0}, {"date": "2024-11-13", "close": 4.66, "volume": 2153188.0}, {"date": "2024-11-14", "close": 4.56, "volume": 1561139.0}, {"date": "2024-11-15", "close": 4.15, "volume": 3407805.0}, {"date": "2024-11-18", "close": 4.27, "volume": 3814812.0}, {"date": "2024-11-19", "close": 4.24, "volume": 1360334.0}, {"date": "2024-11-20", "close": 4.31, "volume": 1183666.0}, {"date": "2024-11-21", "close": 4.29, "volume": 2424479.0}, {"date": "2024-11-22", "close": 4.9, "volume": 2978123.0}, {"date": "2024-11-25", "close": 4.89, "volume": 1708918.0}, {"date": "2024-11-26", "close": 4.76, "volume": 1010672.0}, {"date": "2024-11-27", "close": 4.86, "volume": 682485.0}, {"date": "2024-11-29", "close": 4.84, "volume": 576444.0}, {"date": "2024-12-02", "close": 4.95, "volume": 1095841.0}, {"date": "2024-12-03", "close": 4.92, "volume": 1062173.0}, {"date": "2024-12-04", "close": 5.07, "volume": 1264539.0}, {"date": "2024-12-05", "close": 4.9, "volume": 731927.0}, {"date": "2024-12-06", "close": 4.91, "volume": 924126.0}, {"date": "2024-12-09", "close": 4.96, "volume": 919278.0}, {"date": "2024-12-10", "close": 4.92, "volume": 758683.0}, {"date": "2024-12-11", "close": 4.86, "volume": 772667.0}, {"date": "2024-12-12", "close": 4.7, "volume": 784853.0}, {"date": "2024-12-13", "close": 4.71, "volume": 645024.0}, {"date": "2024-12-16", "close": 4.59, "volume": 1195998.0}, {"date": "2024-12-17", "close": 4.46, "volume": 1558229.0}, {"date": "2024-12-18", "close": 4.37, "volume": 1730512.0}, {"date": "2024-12-19", "close": 4.49, "volume": 1121568.0}, {"date": "2024-12-20", "close": 4.44, "volume": 3245889.0}, {"date": "2024-12-23", "close": 4.52, "volume": 964628.0}, {"date": "2024-12-24", "close": 4.49, "volume": 506948.0}, {"date": "2024-12-26", "close": 4.52, "volume": 1039986.0}, {"date": "2024-12-27", "close": 4.62, "volume": 842757.0}, {"date": "2024-12-30", "close": 4.51, "volume": 999471.0}, {"date": "2024-12-31", "close": 4.65, "volume": 1136806.0}, {"date": "2025-01-02", "close": 4.56, "volume": 707851.0}, {"date": "2025-01-03", "close": 4.45, "volume": 2067720.0}, {"date": "2025-01-06", "close": 4.54, "volume": 1590435.0}, {"date": "2025-01-07", "close": 4.41, "volume": 1074027.0}, {"date": "2025-01-08", "close": 4.28, "volume": 711304.0}, {"date": "2025-01-10", "close": 4.55, "volume": 1950493.0}, {"date": "2025-01-13", "close": 4.22, "volume": 1987494.0}, {"date": "2025-01-14", "close": 4.15, "volume": 1116127.0}, {"date": "2025-01-15", "close": 4.35, "volume": 1238938.0}, {"date": "2025-01-16", "close": 4.42, "volume": 814099.0}, {"date": "2025-01-17", "close": 4.57, "volume": 1843921.0}, {"date": "2025-01-21", "close": 4.71, "volume": 1457887.0}, {"date": "2025-01-22", "close": 4.71, "volume": 750707.0}, {"date": "2025-01-23", "close": 4.93, "volume": 1173707.0}, {"date": "2025-01-24", "close": 4.95, "volume": 753859.0}, {"date": "2025-01-27", "close": 4.85, "volume": 886659.0}, {"date": "2025-01-28", "close": 4.89, "volume": 474915.0}, {"date": "2025-01-29", "close": 4.84, "volume": 1286032.0}, {"date": "2025-01-30", "close": 4.95, "volume": 624743.0}, {"date": "2025-01-31", "close": 4.77, "volume": 1069625.0}, {"date": "2025-02-03", "close": 4.7, "volume": 905111.0}, {"date": "2025-02-04", "close": 4.82, "volume": 858780.0}, {"date": "2025-02-05", "close": 4.78, "volume": 1396895.0}, {"date": "2025-02-06", "close": 4.82, "volume": 675949.0}, {"date": "2025-02-07", "close": 4.84, "volume": 795015.0}, {"date": "2025-02-10", "close": 4.96, "volume": 711536.0}, {"date": "2025-02-11", "close": 4.89, "volume": 559332.0}, {"date": "2025-02-12", "close": 4.83, "volume": 1053158.0}, {"date": "2025-02-13", "close": 5.03, "volume": 608027.0}, {"date": "2025-02-14", "close": 5.04, "volume": 588381.0}, {"date": "2025-02-18", "close": 5.08, "volume": 1724382.0}, {"date": "2025-02-19", "close": 5.13, "volume": 1390415.0}, {"date": "2025-02-20", "close": 4.86, "volume": 1023236.0}, {"date": "2025-02-21", "close": 4.81, "volume": 1112468.0}, {"date": "2025-02-24", "close": 4.84, "volume": 2243811.0}, {"date": "2025-02-25", "close": 4.65, "volume": 1532527.0}, {"date": "2025-02-26", "close": 4.89, "volume": 2795192.0}, {"date": "2025-02-27", "close": 4.98, "volume": 5274154.0}, {"date": "2025-02-28", "close": 4.98, "volume": 2419638.0}, {"date": "2025-03-03", "close": 4.85, "volume": 2507774.0}, {"date": "2025-03-04", "close": 4.67, "volume": 2736269.0}, {"date": "2025-03-05", "close": 4.94, "volume": 3090936.0}, {"date": "2025-03-06", "close": 4.64, "volume": 941517.0}, {"date": "2025-03-07", "close": 4.61, "volume": 1406598.0}, {"date": "2025-03-10", "close": 4.49, "volume": 2091825.0}, {"date": "2025-03-11", "close": 4.56, "volume": 1917780.0}, {"date": "2025-03-12", "close": 4.66, "volume": 1489034.0}, {"date": "2025-03-13", "close": 4.47, "volume": 1122873.0}, {"date": "2025-03-14", "close": 4.42, "volume": 1063947.0}, {"date": "2025-03-17", "close": 4.46, "volume": 1358659.0}, {"date": "2025-03-18", "close": 4.48, "volume": 1795792.0}, {"date": "2025-03-19", "close": 4.79, "volume": 2454131.0}, {"date": "2025-03-20", "close": 4.74, "volume": 1905725.0}, {"date": "2025-03-21", "close": 4.64, "volume": 3709569.0}, {"date": "2025-03-24", "close": 4.64, "volume": 1371514.0}, {"date": "2025-03-25", "close": 4.55, "volume": 1088006.0}, {"date": "2025-03-26", "close": 4.54, "volume": 1015822.0}, {"date": "2025-03-27", "close": 4.52, "volume": 650350.0}, {"date": "2025-03-28", "close": 4.5, "volume": 2393438.0}, {"date": "2025-03-31", "close": 4.41, "volume": 1183545.0}, {"date": "2025-04-01", "close": 4.43, "volume": 1622551.0}, {"date": "2025-04-02", "close": 4.57, "volume": 1470569.0}, {"date": "2025-04-03", "close": 4.29, "volume": 1314439.0}, {"date": "2025-04-04", "close": 4.12, "volume": 1688071.0}, {"date": "2025-04-07", "close": 4.01, "volume": 1615038.0}, {"date": "2025-04-08", "close": 4.09, "volume": 1910407.0}, {"date": "2025-04-09", "close": 4.69, "volume": 1934271.0}, {"date": "2025-04-10", "close": 4.32, "volume": 1136430.0}, {"date": "2025-04-11", "close": 4.42, "volume": 920702.0}, {"date": "2025-04-14", "close": 4.49, "volume": 717806.0}, {"date": "2025-04-15", "close": 4.49, "volume": 747093.0}, {"date": "2025-04-16", "close": 4.45, "volume": 770124.0}, {"date": "2025-04-17", "close": 4.485, "volume": 545789.0}, {"date": "2025-04-21", "close": 4.37, "volume": 447626.0}, {"date": "2025-04-22", "close": 4.45, "volume": 609180.0}, {"date": "2025-04-23", "close": 4.61, "volume": 1206709.0}, {"date": "2025-04-24", "close": 4.8, "volume": 937032.0}, {"date": "2025-04-25", "close": 4.68, "volume": 692133.0}, {"date": "2025-04-28", "close": 4.63, "volume": 600315.0}, {"date": "2025-04-29", "close": 4.66, "volume": 448989.0}, {"date": "2025-04-30", "close": 4.63, "volume": 641526.0}, {"date": "2025-05-01", "close": 4.64, "volume": 797735.0}, {"date": "2025-05-02", "close": 4.68, "volume": 1106261.0}, {"date": "2025-05-05", "close": 4.69, "volume": 696199.0}, {"date": "2025-05-06", "close": 4.26, "volume": 4346588.0}, {"date": "2025-05-07", "close": 3.79, "volume": 8920001.0}, {"date": "2025-05-08", "close": 4.24, "volume": 3188790.0}, {"date": "2025-05-09", "close": 4.32, "volume": 1842065.0}, {"date": "2025-05-12", "close": 4.35, "volume": 3154664.0}, {"date": "2025-05-13", "close": 4.3, "volume": 1125346.0}, {"date": "2025-05-14", "close": 4.27, "volume": 749079.0}, {"date": "2025-05-15", "close": 4.01, "volume": 1366096.0}, {"date": "2025-05-16", "close": 3.96, "volume": 1311359.0}, {"date": "2025-05-19", "close": 3.95, "volume": 788541.0}, {"date": "2025-05-20", "close": 3.97, "volume": 923682.0}, {"date": "2025-05-21", "close": 3.79, "volume": 1412314.0}, {"date": "2025-05-22", "close": 3.82, "volume": 781728.0}, {"date": "2025-05-23", "close": 3.74, "volume": 1188484.0}, {"date": "2025-05-27", "close": 3.83, "volume": 691311.0}, {"date": "2025-05-28", "close": 3.79, "volume": 522421.0}, {"date": "2025-05-29", "close": 3.81, "volume": 421566.0}, {"date": "2025-05-30", "close": 3.92, "volume": 1158674.0}, {"date": "2025-06-02", "close": 3.82, "volume": 679463.0}, {"date": "2025-06-03", "close": 3.94, "volume": 618142.0}, {"date": "2025-06-04", "close": 4.01, "volume": 1274475.0}, {"date": "2025-06-05", "close": 4.22, "volume": 1447106.0}, {"date": "2025-06-06", "close": 4.08, "volume": 2309612.0}, {"date": "2025-06-09", "close": 4.11, "volume": 1875099.0}, {"date": "2025-06-10", "close": 4.54, "volume": 3492345.0}, {"date": "2025-06-11", "close": 4.53, "volume": 1611834.0}, {"date": "2025-06-12", "close": 4.48, "volume": 1394975.0}, {"date": "2025-06-13", "close": 4.37, "volume": 1039846.0}, {"date": "2025-06-16", "close": 4.43, "volume": 1375991.0}, {"date": "2025-06-17", "close": 4.39, "volume": 1199845.0}, {"date": "2025-06-18", "close": 4.48, "volume": 1123449.0}, {"date": "2025-06-20", "close": 4.6, "volume": 3100030.0}, {"date": "2025-06-23", "close": 4.69, "volume": 1474074.0}, {"date": "2025-06-24", "close": 5.07, "volume": 2371546.0}, {"date": "2025-06-25", "close": 4.91, "volume": 2050432.0}, {"date": "2025-06-26", "close": 4.93, "volume": 1850556.0}, {"date": "2025-06-27", "close": 4.9, "volume": 1419528.0}, {"date": "2025-06-30", "close": 4.98, "volume": 1195088.0}, {"date": "2025-07-01", "close": 4.96, "volume": 1227837.0}, {"date": "2025-07-02", "close": 5.055, "volume": 1184432.0}, {"date": "2025-07-03", "close": 4.71, "volume": 2817927.0}, {"date": "2025-07-07", "close": 4.74, "volume": 1527742.0}, {"date": "2025-07-08", "close": 4.84, "volume": 1125930.0}, {"date": "2025-07-09", "close": 4.87, "volume": 1345999.0}, {"date": "2025-07-10", "close": 4.9, "volume": 1415957.0}, {"date": "2025-07-11", "close": 4.745, "volume": 1394621.0}, {"date": "2025-07-14", "close": 4.83, "volume": 1138378.0}, {"date": "2025-07-15", "close": 4.75, "volume": 1118818.0}, {"date": "2025-07-16", "close": 4.76, "volume": 1414275.0}, {"date": "2025-07-17", "close": 4.73, "volume": 1479270.0}, {"date": "2025-07-18", "close": 4.68, "volume": 1432677.0}, {"date": "2025-07-21", "close": 4.75, "volume": 1094699.0}, {"date": "2025-07-22", "close": 4.92, "volume": 1254702.0}, {"date": "2025-07-23", "close": 5.04, "volume": 1189254.0}, {"date": "2025-07-24", "close": 4.97, "volume": 703653.0}, {"date": "2025-07-25", "close": 5.0, "volume": 626750.0}, {"date": "2025-07-28", "close": 5.01, "volume": 601689.0}, {"date": "2025-07-29", "close": 4.87, "volume": 838817.0}, {"date": "2025-07-30", "close": 4.89, "volume": 854874.0}, {"date": "2025-07-31", "close": 4.79, "volume": 662996.0}, {"date": "2025-08-01", "close": 4.53, "volume": 697954.0}, {"date": "2025-08-04", "close": 4.5, "volume": 846999.0}, {"date": "2025-08-05", "close": 4.39, "volume": 1337030.0}, {"date": "2025-08-06", "close": 4.34, "volume": 1855252.0}, {"date": "2025-08-07", "close": 3.47, "volume": 8112118.0}, {"date": "2025-08-08", "close": 3.47, "volume": 3260336.0}, {"date": "2025-08-11", "close": 3.48, "volume": 2048244.0}, {"date": "2025-08-12", "close": 3.5, "volume": 1489017.0}, {"date": "2025-08-13", "close": 3.56, "volume": 1328894.0}, {"date": "2025-08-14", "close": 3.54, "volume": 2880828.0}, {"date": "2025-08-15", "close": 3.73, "volume": 1637553.0}, {"date": "2025-08-18", "close": 5.12, "volume": 54953170.0}, {"date": "2025-08-19", "close": 4.67, "volume": 13722300.0}, {"date": "2025-08-20", "close": 4.37, "volume": 6838067.0}, {"date": "2025-08-21", "close": 4.49, "volume": 5076608.0}, {"date": "2025-08-22", "close": 4.56, "volume": 4470641.0}, {"date": "2025-08-25", "close": 4.25, "volume": 4075480.0}, {"date": "2025-08-26", "close": 4.33, "volume": 2859818.0}, {"date": "2025-08-27", "close": 4.5, "volume": 2238121.0}, {"date": "2025-08-28", "close": 4.36, "volume": 1349931.0}, {"date": "2025-08-29", "close": 4.35, "volume": 1581661.0}, {"date": "2025-09-02", "close": 4.3, "volume": 1829837.0}, {"date": "2025-09-03", "close": 4.29, "volume": 1108066.0}, {"date": "2025-09-04", "close": 4.28, "volume": 2305617.0}, {"date": "2025-09-05", "close": 4.0, "volume": 5778606.0}, {"date": "2025-09-08", "close": 4.12, "volume": 3458063.0}, {"date": "2025-09-09", "close": 4.13, "volume": 1392352.0}, {"date": "2025-09-10", "close": 4.12, "volume": 1479745.0}, {"date": "2025-09-11", "close": 4.22, "volume": 1856656.0}, {"date": "2025-09-12", "close": 4.19, "volume": 1334731.0}, {"date": "2025-09-15", "close": 4.08, "volume": 2194928.0}, {"date": "2025-09-16", "close": 4.23, "volume": 2183956.0}, {"date": "2025-09-17", "close": 4.1, "volume": 2025366.0}, {"date": "2025-09-18", "close": 4.23, "volume": 2929172.0}, {"date": "2025-09-19", "close": 4.13, "volume": 5491387.0}, {"date": "2025-09-22", "close": 4.07, "volume": 2248108.0}, {"date": "2025-09-23", "close": 4.04, "volume": 2017976.0}, {"date": "2025-09-24", "close": 3.99, "volume": 1869699.0}, {"date": "2025-09-25", "close": 3.93, "volume": 1948740.0}, {"date": "2025-09-26", "close": 4.04, "volume": 2275798.0}, {"date": "2025-09-29", "close": 4.29, "volume": 2782710.0}, {"date": "2025-09-30", "close": 4.23, "volume": 2758825.0}, {"date": "2025-10-01", "close": 5.03, "volume": 24666780.0}, {"date": "2025-10-02", "close": 4.495, "volume": 7942333.0}, {"date": "2025-10-03", "close": 4.53, "volume": 4414033.0}, {"date": "2025-10-06", "close": 4.58, "volume": 2405177.0}, {"date": "2025-10-07", "close": 4.39, "volume": 1954349.0}, {"date": "2025-10-08", "close": 4.39, "volume": 2082130.0}, {"date": "2025-10-09", "close": 4.64, "volume": 33145330.0}, {"date": "2025-10-10", "close": 4.27, "volume": 11491310.0}, {"date": "2025-10-13", "close": 4.16, "volume": 2594991.0}, {"date": "2025-10-14", "close": 4.14, "volume": 2711007.0}, {"date": "2025-10-15", "close": 4.02, "volume": 6975614.0}, {"date": "2025-10-16", "close": 3.9, "volume": 3412416.0}, {"date": "2025-10-17", "close": 3.83, "volume": 2033847.0}, {"date": "2025-10-20", "close": 3.98, "volume": 2202655.0}, {"date": "2025-10-21", "close": 3.89, "volume": 2331273.0}, {"date": "2025-10-22", "close": 3.77, "volume": 4210209.0}, {"date": "2025-10-23", "close": 3.86, "volume": 2206722.0}, {"date": "2025-10-24", "close": 3.95, "volume": 3356346.0}, {"date": "2025-10-27", "close": 3.77, "volume": 2123319.0}, {"date": "2025-10-28", "close": 3.66, "volume": 3091462.0}, {"date": "2025-10-29", "close": 3.52, "volume": 3205298.0}, {"date": "2025-10-30", "close": 3.44, "volume": 2699285.0}, {"date": "2025-10-31", "close": 3.37, "volume": 4681569.0}, {"date": "2025-11-03", "close": 3.31, "volume": 3436818.0}, {"date": "2025-11-04", "close": 3.26, "volume": 3554355.0}, {"date": "2025-11-05", "close": 3.33, "volume": 3785320.0}, {"date": "2025-11-06", "close": 3.16, "volume": 8989754.0}, {"date": "2025-11-07", "close": 3.11, "volume": 3483135.0}, {"date": "2025-11-10", "close": 3.06, "volume": 2027587.0}, {"date": "2025-11-11", "close": 3.03, "volume": 1748728.0}, {"date": "2025-11-12", "close": 3.06, "volume": 2013561.0}, {"date": "2025-11-13", "close": 3.07, "volume": 1987935.0}, {"date": "2025-11-14", "close": 2.97, "volume": 1863098.0}, {"date": "2025-11-17", "close": 2.85, "volume": 2605766.0}, {"date": "2025-11-18", "close": 2.79, "volume": 2129098.0}, {"date": "2025-11-19", "close": 2.69, "volume": 2138983.0}, {"date": "2025-11-20", "close": 2.62, "volume": 1683858.0}, {"date": "2025-11-21", "close": 2.71, "volume": 1515524.0}, {"date": "2025-11-24", "close": 2.77, "volume": 2457114.0}, {"date": "2025-11-25", "close": 2.81, "volume": 2045417.0}, {"date": "2025-11-26", "close": 2.83, "volume": 1469521.0}, {"date": "2025-11-28", "close": 2.81, "volume": 1198128.0}, {"date": "2025-12-01", "close": 2.74, "volume": 1917883.0}, {"date": "2025-12-02", "close": 2.68, "volume": 2112774.0}, {"date": "2025-12-03", "close": 2.74, "volume": 1936474.0}, {"date": "2025-12-04", "close": 2.75, "volume": 1412392.0}, {"date": "2025-12-05", "close": 2.71, "volume": 1747059.0}, {"date": "2025-12-08", "close": 2.72, "volume": 1430526.0}, {"date": "2025-12-09", "close": 2.7, "volume": 2138117.0}, {"date": "2025-12-10", "close": 2.79, "volume": 1206443.0}, {"date": "2025-12-11", "close": 2.79, "volume": 1413088.0}, {"date": "2025-12-12", "close": 2.82, "volume": 2516706.0}, {"date": "2025-12-15", "close": 2.71, "volume": 2494043.0}, {"date": "2025-12-16", "close": 2.76, "volume": 1708633.0}, {"date": "2025-12-17", "close": 2.78, "volume": 1808266.0}, {"date": "2025-12-18", "close": 2.74, "volume": 3843533.0}, {"date": "2025-12-19", "close": 2.77, "volume": 3880742.0}, {"date": "2025-12-22", "close": 2.71, "volume": 1838809.0}, {"date": "2025-12-23", "close": 2.75, "volume": 1975200.0}, {"date": "2025-12-24", "close": 2.77, "volume": 764732.0}, {"date": "2025-12-26", "close": 2.75, "volume": 919003.0}, {"date": "2025-12-29", "close": 2.69, "volume": 3295497.0}, {"date": "2025-12-30", "close": 2.69, "volume": 1631266.0}, {"date": "2025-12-31", "close": 2.71, "volume": 3371720.0}, {"date": "2026-01-02", "close": 2.75, "volume": 1396510.0}, {"date": "2026-01-05", "close": 2.83, "volume": 3061344.0}, {"date": "2026-01-06", "close": 2.9, "volume": 2376351.0}, {"date": "2026-01-07", "close": 2.85, "volume": 2025069.0}, {"date": "2026-01-08", "close": 2.79, "volume": 1688791.0}, {"date": "2026-01-09", "close": 2.8, "volume": 1475396.0}, {"date": "2026-01-12", "close": 2.88, "volume": 1828144.0}, {"date": "2026-01-13", "close": 2.86, "volume": 1705166.0}, {"date": "2026-01-14", "close": 2.75, "volume": 1797959.0}, {"date": "2026-01-15", "close": 2.68, "volume": 2848021.0}, {"date": "2026-01-16", "close": 2.68, "volume": 1832663.0}, {"date": "2026-01-20", "close": 2.6, "volume": 1883500.0}, {"date": "2026-01-21", "close": 2.58, "volume": 1924438.0}, {"date": "2026-01-22", "close": 2.57, "volume": 3345171.0}, {"date": "2026-01-23", "close": 2.56, "volume": 1936491.0}, {"date": "2026-01-26", "close": 2.52, "volume": 1022578.0}, {"date": "2026-01-27", "close": 2.33, "volume": 5217941.0}, {"date": "2026-01-28", "close": 2.34, "volume": 1566005.0}, {"date": "2026-01-29", "close": 2.4, "volume": 4529062.0}, {"date": "2026-01-30", "close": 2.27, "volume": 2554072.0}, {"date": "2026-02-02", "close": 2.28, "volume": 2022003.0}, {"date": "2026-02-03", "close": 2.16, "volume": 4053609.0}, {"date": "2026-02-04", "close": 2.21, "volume": 2136152.0}, {"date": "2026-02-05", "close": 2.29, "volume": 15648910.0}, {"date": "2026-02-06", "close": 2.44, "volume": 6384815.0}, {"date": "2026-02-09", "close": 2.21, "volume": 4106947.0}, {"date": "2026-02-10", "close": 2.33, "volume": 2695925.0}, {"date": "2026-02-11", "close": 2.23, "volume": 3014039.0}, {"date": "2026-02-12", "close": 2.18, "volume": 2779386.0}, {"date": "2026-02-13", "close": 2.18, "volume": 1869036.0}, {"date": "2026-02-17", "close": 2.22, "volume": 2555180.0}, {"date": "2026-02-18", "close": 2.38, "volume": 2519604.0}, {"date": "2026-02-19", "close": 2.36, "volume": 2012271.0}, {"date": "2026-02-20", "close": 2.47, "volume": 2475141.0}, {"date": "2026-02-23", "close": 2.27, "volume": 2618410.0}, {"date": "2026-02-24", "close": 2.37, "volume": 2208349.0}, {"date": "2026-02-25", "close": 2.45, "volume": 3169824.0}, {"date": "2026-02-26", "close": 1.99, "volume": 11675950.0}, {"date": "2026-02-27", "close": 1.87, "volume": 6068995.0}, {"date": "2026-03-02", "close": 2.17, "volume": 13199460.0}, {"date": "2026-03-03", "close": 2.07, "volume": 4706088.0}, {"date": "2026-03-04", "close": 2.18, "volume": 3193293.0}, {"date": "2026-03-05", "close": 2.29, "volume": 4338225.0}, {"date": "2026-03-06", "close": 2.28, "volume": 2729730.0}, {"date": "2026-03-09", "close": 2.35, "volume": 3811088.0}, {"date": "2026-03-10", "close": 2.4, "volume": 3502839.0}, {"date": "2026-03-11", "close": 2.25, "volume": 3214758.0}, {"date": "2026-03-12", "close": 2.21, "volume": 1325751.0}, {"date": "2026-03-13", "close": 2.24, "volume": 1352131.0}, {"date": "2026-03-16", "close": 2.22, "volume": 1325829.0}, {"date": "2026-03-17", "close": 2.23, "volume": 1203313.0}, {"date": "2026-03-18", "close": 2.17, "volume": 1745744.0}, {"date": "2026-03-19", "close": 2.15, "volume": 1724495.0}, {"date": "2026-03-20", "close": 2.03, "volume": 3463022.0}, {"date": "2026-03-23", "close": 2.08, "volume": 2505445.0}, {"date": "2026-03-24", "close": 2.04, "volume": 1671809.0}, {"date": "2026-03-25", "close": 2.06, "volume": 1349211.0}, {"date": "2026-03-26", "close": 2.04, "volume": 1417531.0}, {"date": "2026-03-27", "close": 1.94, "volume": 1566837.0}, {"date": "2026-03-30", "close": 1.91, "volume": 1030890.0}, {"date": "2026-03-31", "close": 1.96, "volume": 1279469.0}, {"date": "2026-04-01", "close": 2.01, "volume": 1645452.0}, {"date": "2026-04-02", "close": 2.05, "volume": 1004949.0}, {"date": "2026-04-06", "close": 2.07, "volume": 884447.0}, {"date": "2026-04-07", "close": 2.05, "volume": 871756.0}, {"date": "2026-04-08", "close": 2.14, "volume": 1041421.0}, {"date": "2026-04-09", "close": 2.16, "volume": 871704.0}, {"date": "2026-04-10", "close": 2.19, "volume": 2136980.0}, {"date": "2026-04-13", "close": 2.15, "volume": 1424074.0}, {"date": "2026-04-14", "close": 2.23, "volume": 1117572.0}, {"date": "2026-04-15", "close": 2.32, "volume": 1839889.0}, {"date": "2026-04-16", "close": 2.35, "volume": 1574796.0}, {"date": "2026-04-17", "close": 2.27, "volume": 2271349.0}, {"date": "2026-04-20", "close": 2.37, "volume": 1426745.0}, {"date": "2026-04-21", "close": 2.31, "volume": 923305.0}, {"date": "2026-04-22", "close": 2.37, "volume": 1366893.0}, {"date": "2026-04-23", "close": 2.3, "volume": 1237330.0}, {"date": "2026-04-24", "close": 2.31, "volume": 846877.0}, {"date": "2026-04-27", "close": 2.28, "volume": 1129501.0}, {"date": "2026-04-28", "close": 2.32, "volume": 957442.0}, {"date": "2026-04-29", "close": 2.29, "volume": 921617.0}, {"date": "2026-04-30", "close": 2.36, "volume": 1245260.0}, {"date": "2026-05-01", "close": 2.55, "volume": 3228033.0}, {"date": "2026-05-04", "close": 2.5, "volume": 1551566.0}, {"date": "2026-05-05", "close": 2.56, "volume": 1829306.0}, {"date": "2026-05-06", "close": 2.57, "volume": 2008159.0}, {"date": "2026-05-07", "close": 2.84, "volume": 4689429.0}, {"date": "2026-05-08", "close": 2.92, "volume": 2923364.0}, {"date": "2026-05-11", "close": 2.84, "volume": 1927501.0}, {"date": "2026-05-12", "close": 2.69, "volume": 1374548.0}, {"date": "2026-05-13", "close": 2.61, "volume": 1152282.0}, {"date": "2026-05-14", "close": 2.49, "volume": 1996242.0}, {"date": "2026-05-15", "close": 2.43, "volume": 1382316.0}, {"date": "2026-05-18", "close": 2.5, "volume": 2038328.0}, {"date": "2026-05-19", "close": 2.52, "volume": 1002776.0}, {"date": "2026-05-20", "close": 2.52, "volume": 1087964.0}, {"date": "2026-05-21", "close": 2.56, "volume": 1109774.0}, {"date": "2026-05-22", "close": 2.65, "volume": 1175229.0}, {"date": "2026-05-26", "close": 2.78, "volume": 3245147.0}, {"date": "2026-05-27", "close": 2.86, "volume": 2016256.0}, {"date": "2026-05-28", "close": 2.97, "volume": 2370421.0}, {"date": "2026-05-29", "close": 2.92, "volume": 1990633.0}, {"date": "2026-06-01", "close": 3.08, "volume": 2465591.0}, {"date": "2026-06-02", "close": 2.95, "volume": 1446927.0}, {"date": "2026-06-03", "close": 2.81, "volume": 1714376.0}, {"date": "2026-06-04", "close": 2.85, "volume": 1339917.0}, {"date": "2026-06-05", "close": 2.65, "volume": 2116546.0}, {"date": "2026-06-08", "close": 2.63, "volume": 761287.0}, {"date": "2026-06-09", "close": 2.65, "volume": 1578145.0}, {"date": "2026-06-10", "close": 2.56, "volume": 1122339.0}, {"date": "2026-06-11", "close": 2.63, "volume": 1077764.0}, {"date": "2026-06-12", "close": 2.65, "volume": 673693.0}, {"date": "2026-06-15", "close": 2.73, "volume": 1163936.0}, {"date": "2026-06-16", "close": 2.73, "volume": 1389476.0}, {"date": "2026-06-17", "close": 2.61, "volume": 1084953.0}, {"date": "2026-06-18", "close": 2.66, "volume": 2098022.0}, {"date": "2026-06-22", "close": 2.57, "volume": 1869490.0}, {"date": "2026-06-23", "close": 2.67, "volume": 710336.0}, {"date": "2026-06-24", "close": 2.76, "volume": 987786.0}, {"date": "2026-06-25", "close": 2.69, "volume": 745657.0}, {"date": "2026-06-26", "close": 2.8, "volume": 1075241.0}, {"date": "2026-06-29", "close": 2.85, "volume": 1239734.0}, {"date": "2026-06-30", "close": 2.88, "volume": 978528.0}, {"date": "2026-07-01", "close": 3.06, "volume": 2074517.0}, {"date": "2026-07-02", "close": 3.05, "volume": 1405354.0}, {"date": "2026-07-06", "close": 3.08, "volume": 1260294.0}, {"date": "2026-07-07", "close": 3.03, "volume": 587634.0}, {"date": "2026-07-08", "close": 2.96, "volume": 600814.0}, {"date": "2026-07-09", "close": 2.94, "volume": 913451.0}, {"date": "2026-07-10", "close": 2.95, "volume": 717771.0}, {"date": "2026-07-13", "close": 3.04, "volume": 857898.0}, {"date": "2026-07-14", "close": 3.01, "volume": 582907.0}, {"date": "2026-07-15", "close": 3.06, "volume": 724854.0}, {"date": "2026-07-16", "close": 3.12, "volume": 1092306.0}, {"date": "2026-07-17", "close": 3.14, "volume": 1515620.0}, {"date": "2026-07-20", "close": 3.14, "volume": 1655165.0}, {"date": "2026-07-21", "close": 3.02, "volume": 879744.0}, {"date": "2026-07-22", "close": 2.93, "volume": 682697.0}, {"date": "2026-07-23", "close": 2.87, "volume": 678178.0}, {"date": "2026-07-24", "close": 2.96, "volume": 530538.0}, {"date": "2026-07-27", "close": 3.05, "volume": 1060116.0}, {"date": "2026-07-28", "close": 3.12, "volume": 789067.0}, {"date": "2026-07-29", "close": 3.22, "volume": 1548992.0}, {"date": "2026-07-30", "close": 3.17, "volume": 2073281.0}, {"date": "2026-07-31", "close": 3.07, "volume": 712654.0}, {"date": "2026-08-03", "close": 3.16, "volume": 769892.0}, {"date": "2026-08-04", "close": 3.34, "volume": 2756176.0}, {"date": "2026-08-05", "close": 3.27, "volume": 2174301.0}, {"date": "2026-08-06", "close": 3.72, "volume": 4400252.0}, {"date": "2026-08-07", "close": 3.68, "volume": 1910206.0}, {"date": "2026-08-10", "close": 3.66, "volume": 2475607.0}, {"date": "2026-08-11", "close": 3.8, "volume": 1917666.0}, {"date": "2026-08-12", "close": 3.59, "volume": 1600826.0}, {"date": "2026-08-13", "close": 3.72, "volume": 1208957.0}, {"date": "2026-08-14", "close": 3.73, "volume": 1849004.0}, {"date": "2026-08-17", "close": 3.72, "volume": 1309211.0}, {"date": "2026-08-18", "close": 3.65, "volume": 1089951.0}, {"date": "2026-08-19", "close": 3.54, "volume": 3767366.0}, {"date": "2026-08-20", "close": 3.56, "volume": 2718274.0}, {"date": "2026-08-21", "close": 3.45, "volume": 1746496.0}, {"date": "2026-08-24", "close": 3.44, "volume": 1120420.0}, {"date": "2026-08-25", "close": 3.475, "volume": 1036554.0}, {"date": "2026-08-26", "close": 3.65, "volume": 3535665.0}, {"date": "2026-08-27", "close": 3.51, "volume": 1165413.0}, {"date": "2026-08-28", "close": 3.53, "volume": 1001599.0}, {"date": "2026-08-31", "close": 3.49, "volume": 1055469.0}, {"date": "2026-09-01", "close": 3.46, "volume": 1592365.0}, {"date": "2026-09-02", "close": 3.45, "volume": 1298531.0}, {"date": "2026-09-03", "close": 3.53, "volume": 1460649.0}, {"date": "2026-09-04", "close": 3.48, "volume": 854870.0}, {"date": "2026-09-08", "close": 3.52, "volume": 1059457.0}, {"date": "2026-09-09", "close": 3.34, "volume": 1286432.0}, {"date": "2026-09-10", "close": 3.35, "volume": 971638.0}, {"date": "2026-09-11", "close": 3.39, "volume": 491920.0}, {"date": "2026-09-14", "close": 3.56, "volume": 1018353.0}, {"date": "2026-09-15", "close": 3.49, "volume": 777303.0}, {"date": "2026-09-16", "close": 3.39, "volume": 721567.0}, {"date": "2026-09-17", "close": 3.4, "volume": 781310.0}, {"date": "2026-09-18", "close": 3.38, "volume": 1359895.0}, {"date": "2026-09-21", "close": 3.39, "volume": 557185.0}, {"date": "2026-09-22", "close": 3.44, "volume": 912064.0}, {"date": "2026-09-23", "close": 3.32, "volume": 849102.0}, {"date": "2026-09-24", "close": 3.36, "volume": 879483.0}, {"date": "2026-09-25", "close": 3.35, "volume": 509089.0}, {"date": "2026-09-28", "close": 3.31, "volume": 694198.0}, {"date": "2026-09-29", "close": 3.23, "volume": 587963.0}, {"date": "2026-09-30", "close": 3.29, "volume": 757974.0}, {"date": "2026-10-01", "close": 3.27, "volume": 1109281.0}, {"date": "2026-10-02", "close": 3.28, "volume": 860467.0}, {"date": "2026-10-05", "close": 3.36, "volume": 882176.0}, {"date": "2026-10-06", "close": 3.27, "volume": 489285.0}, {"date": "2026-10-07", "close": 3.25, "volume": 548460.0}, {"date": "2026-10-08", "close": 3.36, "volume": 1062030.0}, {"date": "2026-10-09", "close": 3.43, "volume": 610617.0}, {"date": "2026-10-12", "close": 3.48, "volume": 815584.0}, {"date": "2026-10-13", "close": 3.45, "volume": 736628.0}, {"date": "2026-10-14", "close": 3.38, "volume": 683469.0}, {"date": "2026-10-15", "close": 3.505, "volume": 1901250.0}, {"date": "2026-10-16", "close": 3.36, "volume": 848199.0}, {"date": "2026-10-19", "close": 3.37, "volume": 977562.0}, {"date": "2026-10-20", "close": 3.52, "volume": 2379566.0}, {"date": "2026-10-21", "close": 3.57, "volume": 1765060.0}, {"date": "2026-10-22", "close": 3.62, "volume": 727136.0}, {"date": "2026-10-23", "close": 3.54, "volume": 1137880.0}, {"date": "2026-10-26", "close": 3.56, "volume": 892061.0}, {"date": "2026-10-27", "close": 3.48, "volume": 796286.0}, {"date": "2026-10-28", "close": 3.47, "volume": 765468.0}, {"date": "2026-10-29", "close": 3.54, "volume": 1437110.0}, {"date": "2026-10-30", "close": 3.49, "volume": 1507526.0}], "refreshing": true}