{"ticker": "ITUB", "overview": {"cik": "1132597", "ticker": "ITUB", "name": "Itau Unibanco Holding S.A.", "industry": "State Commercial Banks", "country": "", "sic": "6022", "announcements": [{"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0001132597-26-000228", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001292814-26-004352", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001132597-26-000226", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001292814-26-004254", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001132597-26-000224", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001132597-26-000223", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001132597-26-000222", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000220", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000219", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000218", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000217", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000216", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000215", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000214", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001132597-26-000203", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001132597-26-000200", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001132597-26-000198", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001292814-26-003711", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001132597-26-000195", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001132597-26-000193", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001132597-26-000189", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001132597-26-000186", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001132597-26-000184", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001132597-26-000180", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001132597-26-000178", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 625508.3400000001, "net": -625508.3400000001, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "ITUB", "has_prices": true, "as_of": "2026-07-24", "last": 8.28, "prev_close": 8.35, "change": -0.07000000000000028, "change_pct": -0.008383233532934166, "session_volume": 30083580.0, "vwap_5": 8.355324057959876, "vwap_20": 8.302107466406468, "vwap_60": 8.082356618867175, "vwap_250": 7.706975748250894, "high_52w": 9.57, "low_52w": 6.835, "avg_volume_20": 20640096.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001292814-26-004510", "src": "INSIDERS", "ticker": "ITUB", "cik": "1132597", "company": "Itau Unibanco Holding S.A.", "company_raw": "Itau Unibanco Holding S.A.", "who": "Vanzo Carlos Orestes", "who_key": "Orestes Vanzo Carlos", "role": "SMEs Officer (retail segment)", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 625508.3400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "An exit at the top? Exec sells $626K of ITUB", "source_url": "https://www.sec.gov/Archives/edgar/data/2120881/000129281426004510/0001292814-26-004510-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "13DG-0002012383-26-001772", "src": "13DG", "ticker": "ITUB", "cik": "1132597", "company": "Itau Unibanco Holding S.A.", "company_raw": "Itau Unibanco Holding S.A.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "BlackRock, Inc. adjusts its stake in ITUB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001772-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001772", "src": "13DG", "ticker": "ITUB", "cik": "1132597", "company": "Itau Unibanco Holding S.A.", "company_raw": "Itau Unibanco Holding S.A.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "", "headline": "BlackRock, Inc. adjusts its stake in ITUB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001772-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ITUB (Itau Unibanco Holding S.A.)", "new_value": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)", "effective": "", "evidence": "we hold ITUB as Itau Unibanco Holding S.A.; the NYSE universe lists that code as Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares). Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.789787"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)", "new_value": "Itau Unibanco Holding S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001132597", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001132597", "applied": 1, "detected_at": "2026-10-25T10:20:44.944352"}]}, "key_people": [{"who": "Vanzo Carlos Orestes", "who_key": "Orestes Vanzo Carlos", "role": "SMEs Officer (retail segment)", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 625508.3400000001, "net": -625508.3400000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 625508.3400000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120881/000129281426004510/0001292814-26-004510-index.htm"}], "latest": {"action": "SELL", "amount": 625508.3400000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120881/000129281426004510/0001292814-26-004510-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -625508.3400000001}], "announcements": [{"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0001132597-26-000228", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001292814-26-004352", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001132597-26-000226", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001292814-26-004254", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001132597-26-000224", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001132597-26-000223", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001132597-26-000222", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000220", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000219", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000218", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000217", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000216", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000215", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001132597-26-000214", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001132597-26-000203", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001132597-26-000200", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001132597-26-000198", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001292814-26-003711", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001132597-26-000195", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001132597-26-000193", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001132597-26-000189", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001132597-26-000186", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001132597-26-000184", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001132597-26-000180", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001132597-26-000178", "price_sensitive": true}], "performance": {"ticker": "ITUB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 4.1008, "volume": 41786945.0}, {"date": "2021-07-28", "close": 4.2722, "volume": 57470475.0}, {"date": "2021-07-29", "close": 4.308, "volume": 32055290.0}, {"date": "2021-07-30", "close": 4.1222, "volume": 43463842.0}, {"date": "2021-08-02", "close": 4.2008, "volume": 58356753.0}, {"date": "2021-08-03", "close": 4.2151, "volume": 48093189.0}, {"date": "2021-08-04", "close": 4.0865, "volume": 46223649.0}, {"date": "2021-08-05", "close": 4.1008, "volume": 67970066.0}, {"date": "2021-08-06", "close": 4.1722, "volume": 41628846.0}, {"date": "2021-08-09", "close": 4.2079, "volume": 33196629.0}, {"date": "2021-08-10", "close": 4.1936, "volume": 35181929.0}, {"date": "2021-08-11", "close": 4.2437, "volume": 29322947.0}, {"date": "2021-08-12", "close": 4.1293, "volume": 31590794.0}, {"date": "2021-08-13", "close": 4.1722, "volume": 35210752.0}, {"date": "2021-08-16", "close": 4.065, "volume": 34126584.0}, {"date": "2021-08-17", "close": 4.0722, "volume": 43982019.0}, {"date": "2021-08-18", "close": 3.9936, "volume": 44832506.0}, {"date": "2021-08-19", "close": 3.915, "volume": 53073597.0}, {"date": "2021-08-20", "close": 3.9365, "volume": 35777071.0}, {"date": "2021-08-23", "close": 3.9865, "volume": 27645224.0}, {"date": "2021-08-24", "close": 4.1722, "volume": 30053574.0}, {"date": "2021-08-25", "close": 4.2294, "volume": 23062465.0}, {"date": "2021-08-26", "close": 4.0936, "volume": 32292552.0}, {"date": "2021-08-27", "close": 4.2151, "volume": 28744789.0}, {"date": "2021-08-30", "close": 4.1722, "volume": 21828617.0}, {"date": "2021-08-31", "close": 4.2365, "volume": 43840349.0}, {"date": "2021-09-01", "close": 4.2437, "volume": 30450113.0}, {"date": "2021-09-02", "close": 4.1079, "volume": 43195366.0}, {"date": "2021-09-03", "close": 4.0508, "volume": 31428526.0}, {"date": "2021-09-07", "close": 4.1008, "volume": 18191959.0}, {"date": "2021-09-08", "close": 3.8221, "volume": 49261131.0}, {"date": "2021-09-09", "close": 3.8864, "volume": 80124517.0}, {"date": "2021-09-10", "close": 3.865, "volume": 39162883.0}, {"date": "2021-09-13", "close": 3.9579, "volume": 41200957.0}, {"date": "2021-09-14", "close": 3.9222, "volume": 33337382.0}, {"date": "2021-09-15", "close": 3.8722, "volume": 29193921.0}, {"date": "2021-09-16", "close": 3.8364, "volume": 24930318.0}, {"date": "2021-09-17", "close": 3.7436, "volume": 31288476.0}, {"date": "2021-09-20", "close": 3.6078, "volume": 47802563.0}, {"date": "2021-09-21", "close": 3.6435, "volume": 36014888.0}, {"date": "2021-09-22", "close": 3.7007, "volume": 34010282.0}, {"date": "2021-09-23", "close": 3.8507, "volume": 33265278.0}, {"date": "2021-09-24", "close": 3.7721, "volume": 27233843.0}, {"date": "2021-09-27", "close": 3.8579, "volume": 43100919.0}, {"date": "2021-09-28", "close": 3.6935, "volume": 45300446.0}, {"date": "2021-09-29", "close": 3.7793, "volume": 35332856.0}, {"date": "2021-09-30", "close": 3.765, "volume": 30259440.0}, {"date": "2021-10-01", "close": 3.9365, "volume": 33501486.0}, {"date": "2021-10-04", "close": 3.9276, "volume": 50199958.0}, {"date": "2021-10-05", "close": 3.9982, "volume": 44080488.0}, {"date": "2021-10-06", "close": 4.0247, "volume": 48275002.0}, {"date": "2021-10-07", "close": 3.91, "volume": 37692283.0}, {"date": "2021-10-08", "close": 3.9188, "volume": 28584005.0}, {"date": "2021-10-11", "close": 3.8305, "volume": 25930711.0}, {"date": "2021-10-12", "close": 3.8129, "volume": 12562738.0}, {"date": "2021-10-13", "close": 3.857, "volume": 26458089.0}, {"date": "2021-10-14", "close": 3.8129, "volume": 22711428.0}, {"date": "2021-10-15", "close": 3.9806, "volume": 33487833.0}, {"date": "2021-10-18", "close": 3.9541, "volume": 35190471.0}, {"date": "2021-10-19", "close": 3.7776, "volume": 47517195.0}, {"date": "2021-10-20", "close": 3.9276, "volume": 36725585.0}, {"date": "2021-10-21", "close": 3.7952, "volume": 66707745.0}, {"date": "2021-10-22", "close": 3.6452, "volume": 102154672.0}, {"date": "2021-10-25", "close": 3.7864, "volume": 46827572.0}, {"date": "2021-10-26", "close": 3.7158, "volume": 36514711.0}, {"date": "2021-10-27", "close": 3.7335, "volume": 47245252.0}, {"date": "2021-10-28", "close": 3.7158, "volume": 48244094.0}, {"date": "2021-10-29", "close": 3.5922, "volume": 52414735.0}, {"date": "2021-11-01", "close": 3.7335, "volume": 34504497.0}, {"date": "2021-11-02", "close": 3.6805, "volume": 20568335.0}, {"date": "2021-11-03", "close": 3.7952, "volume": 68087252.0}, {"date": "2021-11-04", "close": 3.5834, "volume": 63862975.0}, {"date": "2021-11-05", "close": 3.6187, "volume": 79485561.0}, {"date": "2021-11-08", "close": 3.5746, "volume": 25518979.0}, {"date": "2021-11-09", "close": 3.5746, "volume": 37774709.0}, {"date": "2021-11-10", "close": 3.6717, "volume": 64696772.0}, {"date": "2021-11-11", "close": 3.7335, "volume": 37362274.0}, {"date": "2021-11-12", "close": 3.6981, "volume": 37790049.0}, {"date": "2021-11-15", "close": 3.6981, "volume": 15270541.0}, {"date": "2021-11-16", "close": 3.6099, "volume": 32858757.0}, {"date": "2021-11-17", "close": 3.6187, "volume": 43060188.0}, {"date": "2021-11-18", "close": 3.5128, "volume": 53152057.0}, {"date": "2021-11-19", "close": 3.4687, "volume": 39825858.0}, {"date": "2021-11-22", "close": 3.4422, "volume": 37424498.0}, {"date": "2021-11-23", "close": 3.4598, "volume": 74059318.0}, {"date": "2021-11-24", "close": 3.5922, "volume": 64338778.0}, {"date": "2021-11-26", "close": 3.5569, "volume": 26866150.0}, {"date": "2021-11-29", "close": 3.5393, "volume": 47187900.0}, {"date": "2021-11-30", "close": 3.4598, "volume": 69627056.0}, {"date": "2021-12-01", "close": 3.3892, "volume": 47343721.0}, {"date": "2021-12-02", "close": 3.5834, "volume": 76428093.0}, {"date": "2021-12-03", "close": 3.5128, "volume": 64454390.0}, {"date": "2021-12-06", "close": 3.5658, "volume": 59290209.0}, {"date": "2021-12-07", "close": 3.5658, "volume": 48745945.0}, {"date": "2021-12-08", "close": 3.5569, "volume": 105598459.0}, {"date": "2021-12-09", "close": 3.4245, "volume": 37573896.0}, {"date": "2021-12-10", "close": 3.4245, "volume": 29551712.0}, {"date": "2021-12-13", "close": 3.301, "volume": 41027801.0}, {"date": "2021-12-14", "close": 3.3098, "volume": 74810214.0}, {"date": "2021-12-15", "close": 3.3098, "volume": 83874475.0}, {"date": "2021-12-16", "close": 3.3804, "volume": 77116787.0}, {"date": "2021-12-17", "close": 3.2657, "volume": 69082661.0}, {"date": "2021-12-20", "close": 3.1862, "volume": 43052291.0}, {"date": "2021-12-21", "close": 3.1951, "volume": 37551168.0}, {"date": "2021-12-22", "close": 3.2833, "volume": 36132017.0}, {"date": "2021-12-23", "close": 3.301, "volume": 26463731.0}, {"date": "2021-12-27", "close": 3.3451, "volume": 18362770.0}, {"date": "2021-12-28", "close": 3.3274, "volume": 29571369.0}, {"date": "2021-12-29", "close": 3.2833, "volume": 22865765.0}, {"date": "2021-12-30", "close": 3.301, "volume": 30299548.0}, {"date": "2021-12-31", "close": 3.3098, "volume": 14770978.0}, {"date": "2022-01-03", "close": 3.3363, "volume": 38177365.0}, {"date": "2022-01-04", "close": 3.3716, "volume": 48076511.0}, {"date": "2022-01-05", "close": 3.301, "volume": 42291357.0}, {"date": "2022-01-06", "close": 3.3981, "volume": 32095535.0}, {"date": "2022-01-07", "close": 3.5128, "volume": 41405056.0}, {"date": "2022-01-10", "close": 3.5216, "volume": 48111102.0}, {"date": "2022-01-11", "close": 3.6364, "volume": 45664388.0}, {"date": "2022-01-12", "close": 3.6628, "volume": 48911952.0}, {"date": "2022-01-13", "close": 3.7335, "volume": 58367222.0}, {"date": "2022-01-14", "close": 3.7511, "volume": 55393369.0}, {"date": "2022-01-18", "close": 3.707, "volume": 64635885.0}, {"date": "2022-01-19", "close": 3.7511, "volume": 46859817.0}, {"date": "2022-01-20", "close": 3.7246, "volume": 37417417.0}, {"date": "2022-01-21", "close": 3.7246, "volume": 47497877.0}, {"date": "2022-01-24", "close": 3.707, "volume": 74651107.0}, {"date": "2022-01-25", "close": 3.8747, "volume": 52317931.0}, {"date": "2022-01-26", "close": 3.9276, "volume": 86268538.0}, {"date": "2022-01-27", "close": 3.9365, "volume": 63540761.0}, {"date": "2022-01-28", "close": 4.0247, "volume": 56737107.0}, {"date": "2022-01-31", "close": 4.1659, "volume": 57915529.0}, {"date": "2022-02-01", "close": 4.2277, "volume": 43329649.0}, {"date": "2022-02-02", "close": 4.1659, "volume": 44364033.0}, {"date": "2022-02-03", "close": 4.1836, "volume": 57537220.0}, {"date": "2022-02-04", "close": 4.1924, "volume": 39908386.0}, {"date": "2022-02-07", "close": 4.2012, "volume": 36551420.0}, {"date": "2022-02-08", "close": 4.2454, "volume": 49754462.0}, {"date": "2022-02-09", "close": 4.0865, "volume": 56632837.0}, {"date": "2022-02-10", "close": 4.1483, "volume": 56635352.0}, {"date": "2022-02-11", "close": 4.4131, "volume": 154819697.0}, {"date": "2022-02-14", "close": 4.466, "volume": 54094589.0}, {"date": "2022-02-15", "close": 4.5366, "volume": 46538237.0}, {"date": "2022-02-16", "close": 4.5101, "volume": 47418488.0}, {"date": "2022-02-17", "close": 4.4219, "volume": 75807628.0}, {"date": "2022-02-18", "close": 4.466, "volume": 66875090.0}, {"date": "2022-02-22", "close": 4.4484, "volume": 42653429.0}, {"date": "2022-02-23", "close": 4.4307, "volume": 35657528.0}, {"date": "2022-02-24", "close": 4.2983, "volume": 73149281.0}, {"date": "2022-02-25", "close": 4.2983, "volume": 52884533.0}, {"date": "2022-02-28", "close": 4.263, "volume": 28191046.0}, {"date": "2022-03-01", "close": 4.1836, "volume": 39906018.0}, {"date": "2022-03-02", "close": 4.2895, "volume": 56041660.0}, {"date": "2022-03-03", "close": 4.3513, "volume": 60045422.0}, {"date": "2022-03-04", "close": 4.2718, "volume": 65456506.0}, {"date": "2022-03-07", "close": 4.1218, "volume": 62539518.0}, {"date": "2022-03-08", "close": 4.1483, "volume": 62340314.0}, {"date": "2022-03-09", "close": 4.3689, "volume": 49085312.0}, {"date": "2022-03-10", "close": 4.3866, "volume": 44537053.0}, {"date": "2022-03-11", "close": 4.2807, "volume": 56610109.0}, {"date": "2022-03-14", "close": 4.2807, "volume": 54190565.0}, {"date": "2022-03-15", "close": 4.2718, "volume": 54343282.0}, {"date": "2022-03-16", "close": 4.3866, "volume": 47697750.0}, {"date": "2022-03-17", "close": 4.5366, "volume": 60444872.0}, {"date": "2022-03-18", "close": 4.6072, "volume": 59344412.0}, {"date": "2022-03-21", "close": 4.7838, "volume": 59887822.0}, {"date": "2022-03-22", "close": 4.872, "volume": 56440635.0}, {"date": "2022-03-23", "close": 4.925, "volume": 48257950.0}, {"date": "2022-03-24", "close": 4.9779, "volume": 56110150.0}, {"date": "2022-03-25", "close": 5.0485, "volume": 69987554.0}, {"date": "2022-03-28", "close": 5.0132, "volume": 41378045.0}, {"date": "2022-03-29", "close": 5.1192, "volume": 43898959.0}, {"date": "2022-03-30", "close": 5.1015, "volume": 58897206.0}, {"date": "2022-03-31", "close": 5.0397, "volume": 57101503.0}, {"date": "2022-04-01", "close": 5.1633, "volume": 48958212.0}, {"date": "2022-04-04", "close": 5.1721, "volume": 40291668.0}, {"date": "2022-04-05", "close": 4.9956, "volume": 51060584.0}, {"date": "2022-04-06", "close": 4.9515, "volume": 58911561.0}, {"date": "2022-04-07", "close": 4.925, "volume": 48192565.0}, {"date": "2022-04-08", "close": 4.925, "volume": 45668150.0}, {"date": "2022-04-11", "close": 4.9691, "volume": 49669419.0}, {"date": "2022-04-12", "close": 4.8632, "volume": 50536107.0}, {"date": "2022-04-13", "close": 4.9073, "volume": 41509734.0}, {"date": "2022-04-14", "close": 4.8897, "volume": 36493422.0}, {"date": "2022-04-18", "close": 4.9515, "volume": 38361818.0}, {"date": "2022-04-19", "close": 4.8808, "volume": 51953910.0}, {"date": "2022-04-20", "close": 4.9426, "volume": 39131204.0}, {"date": "2022-04-21", "close": 4.7838, "volume": 30720152.0}, {"date": "2022-04-22", "close": 4.6514, "volume": 49668943.0}, {"date": "2022-04-25", "close": 4.5719, "volume": 61940149.0}, {"date": "2022-04-26", "close": 4.3336, "volume": 54238921.0}, {"date": "2022-04-27", "close": 4.3071, "volume": 47715776.0}, {"date": "2022-04-28", "close": 4.3071, "volume": 55579861.0}, {"date": "2022-04-29", "close": 4.2277, "volume": 47194596.0}, {"date": "2022-05-02", "close": 4.0953, "volume": 65342186.0}, {"date": "2022-05-03", "close": 4.2012, "volume": 53715407.0}, {"date": "2022-05-04", "close": 4.2189, "volume": 92121208.0}, {"date": "2022-05-05", "close": 4.06, "volume": 70733793.0}, {"date": "2022-05-06", "close": 4.1041, "volume": 92168806.0}, {"date": "2022-05-09", "close": 3.9453, "volume": 96323868.0}, {"date": "2022-05-10", "close": 3.9806, "volume": 73539135.0}, {"date": "2022-05-11", "close": 4.0777, "volume": 70488997.0}, {"date": "2022-05-12", "close": 4.1748, "volume": 80168942.0}, {"date": "2022-05-13", "close": 4.2807, "volume": 56497364.0}, {"date": "2022-05-16", "close": 4.3513, "volume": 51098732.0}, {"date": "2022-05-17", "close": 4.4484, "volume": 48677897.0}, {"date": "2022-05-18", "close": 4.3689, "volume": 62751241.0}, {"date": "2022-05-19", "close": 4.4219, "volume": 55007571.0}, {"date": "2022-05-20", "close": 4.4925, "volume": 53644164.0}, {"date": "2022-05-23", "close": 4.6778, "volume": 47761651.0}, {"date": "2022-05-24", "close": 4.7573, "volume": 67988942.0}, {"date": "2022-05-25", "close": 4.669, "volume": 46335657.0}, {"date": "2022-05-26", "close": 4.7749, "volume": 39610588.0}, {"date": "2022-05-27", "close": 4.8191, "volume": 45906533.0}, {"date": "2022-05-31", "close": 4.8367, "volume": 46249753.0}, {"date": "2022-06-01", "close": 4.7132, "volume": 48344919.0}, {"date": "2022-06-02", "close": 4.7396, "volume": 45668682.0}, {"date": "2022-06-03", "close": 4.7043, "volume": 53444734.0}, {"date": "2022-06-06", "close": 4.6602, "volume": 41137475.0}, {"date": "2022-06-07", "close": 4.6161, "volume": 40801733.0}, {"date": "2022-06-08", "close": 4.5013, "volume": 56711909.0}, {"date": "2022-06-09", "close": 4.3689, "volume": 51816193.0}, {"date": "2022-06-10", "close": 4.2101, "volume": 64073011.0}, {"date": "2022-06-13", "close": 4.0335, "volume": 67680279.0}, {"date": "2022-06-14", "close": 4.0071, "volume": 60328695.0}, {"date": "2022-06-15", "close": 4.0953, "volume": 70209588.0}, {"date": "2022-06-16", "close": 3.91, "volume": 46225597.0}, {"date": "2022-06-17", "close": 3.9629, "volume": 69729887.0}, {"date": "2022-06-21", "close": 4.1041, "volume": 73466283.0}, {"date": "2022-06-22", "close": 4.0335, "volume": 51413559.0}, {"date": "2022-06-23", "close": 3.9011, "volume": 47983628.0}, {"date": "2022-06-24", "close": 3.8747, "volume": 34306969.0}, {"date": "2022-06-27", "close": 3.9453, "volume": 43099979.0}, {"date": "2022-06-28", "close": 3.857, "volume": 59837913.0}, {"date": "2022-06-29", "close": 3.8658, "volume": 69881267.0}, {"date": "2022-06-30", "close": 3.7776, "volume": 68521690.0}, {"date": "2022-07-01", "close": 3.7511, "volume": 60038975.0}, {"date": "2022-07-05", "close": 3.6981, "volume": 56724871.0}, {"date": "2022-07-06", "close": 3.6452, "volume": 59969602.0}, {"date": "2022-07-07", "close": 3.7423, "volume": 38871770.0}, {"date": "2022-07-08", "close": 3.7864, "volume": 41061972.0}, {"date": "2022-07-11", "close": 3.654, "volume": 53721809.0}, {"date": "2022-07-12", "close": 3.6011, "volume": 39023229.0}, {"date": "2022-07-13", "close": 3.6187, "volume": 62513311.0}, {"date": "2022-07-14", "close": 3.5305, "volume": 75841527.0}, {"date": "2022-07-15", "close": 3.6452, "volume": 49045147.0}, {"date": "2022-07-18", "close": 3.6981, "volume": 64254653.0}, {"date": "2022-07-19", "close": 3.8041, "volume": 64701214.0}, {"date": "2022-07-20", "close": 3.7599, "volume": 50992117.0}, {"date": "2022-07-21", "close": 3.7599, "volume": 49302440.0}, {"date": "2022-07-22", "close": 3.6981, "volume": 55751680.0}, {"date": "2022-07-25", "close": 3.8394, "volume": 62817941.0}, {"date": "2022-07-26", "close": 3.8305, "volume": 50757631.0}, {"date": "2022-07-27", "close": 3.9188, "volume": 69207370.0}, {"date": "2022-07-28", "close": 4.0247, "volume": 42419499.0}, {"date": "2022-07-29", "close": 3.9718, "volume": 49869325.0}, {"date": "2022-08-01", "close": 3.9629, "volume": 59187208.0}, {"date": "2022-08-02", "close": 3.9188, "volume": 37268541.0}, {"date": "2022-08-03", "close": 3.9541, "volume": 30688507.0}, {"date": "2022-08-04", "close": 4.1041, "volume": 37203133.0}, {"date": "2022-08-05", "close": 4.2277, "volume": 50906530.0}, {"date": "2022-08-08", "close": 4.316, "volume": 47427291.0}, {"date": "2022-08-09", "close": 4.4131, "volume": 63281655.0}, {"date": "2022-08-10", "close": 4.5366, "volume": 70659310.0}, {"date": "2022-08-11", "close": 4.4748, "volume": 54999527.0}, {"date": "2022-08-12", "close": 4.5984, "volume": 38391978.0}, {"date": "2022-08-15", "close": 4.6337, "volume": 35182121.0}, {"date": "2022-08-16", "close": 4.6337, "volume": 38062309.0}, {"date": "2022-08-17", "close": 4.6337, "volume": 42879395.0}, {"date": "2022-08-18", "close": 4.5984, "volume": 35545826.0}, {"date": "2022-08-19", "close": 4.5013, "volume": 32105618.0}, {"date": "2022-08-22", "close": 4.466, "volume": 23970508.0}, {"date": "2022-08-23", "close": 4.519, "volume": 22862400.0}, {"date": "2022-08-24", "close": 4.5366, "volume": 18963951.0}, {"date": "2022-08-25", "close": 4.5984, "volume": 20414905.0}, {"date": "2022-08-26", "close": 4.5808, "volume": 30445252.0}, {"date": "2022-08-29", "close": 4.6337, "volume": 27929063.0}, {"date": "2022-08-30", "close": 4.5278, "volume": 35864097.0}, {"date": "2022-08-31", "close": 4.3601, "volume": 49329802.0}, {"date": "2022-09-01", "close": 4.3866, "volume": 51220190.0}, {"date": "2022-09-02", "close": 4.4748, "volume": 43689785.0}, {"date": "2022-09-06", "close": 4.466, "volume": 49119189.0}, {"date": "2022-09-07", "close": 4.5278, "volume": 24885587.0}, {"date": "2022-09-08", "close": 4.4572, "volume": 41105400.0}, {"date": "2022-09-09", "close": 4.5631, "volume": 37363894.0}, {"date": "2022-09-12", "close": 4.6514, "volume": 26317563.0}, {"date": "2022-09-13", "close": 4.519, "volume": 40347684.0}, {"date": "2022-09-14", "close": 4.5278, "volume": 25906386.0}, {"date": "2022-09-15", "close": 4.4837, "volume": 26767534.0}, {"date": "2022-09-16", "close": 4.4572, "volume": 41875942.0}, {"date": "2022-09-19", "close": 4.6867, "volume": 37998884.0}, {"date": "2022-09-20", "close": 4.8367, "volume": 56241544.0}, {"date": "2022-09-21", "close": 4.7661, "volume": 55708230.0}, {"date": "2022-09-22", "close": 4.9426, "volume": 52508626.0}, {"date": "2022-09-23", "close": 4.7396, "volume": 63966293.0}, {"date": "2022-09-26", "close": 4.5366, "volume": 62305077.0}, {"date": "2022-09-27", "close": 4.519, "volume": 63764710.0}, {"date": "2022-09-28", "close": 4.5101, "volume": 70828908.0}, {"date": "2022-09-29", "close": 4.5896, "volume": 68703332.0}, {"date": "2022-09-30", "close": 4.5631, "volume": 46038040.0}, {"date": "2022-10-03", "close": 5.0574, "volume": 69190500.0}, {"date": "2022-10-04", "close": 5.0574, "volume": 55391092.0}, {"date": "2022-10-05", "close": 5.0662, "volume": 42645328.0}, {"date": "2022-10-06", "close": 4.925, "volume": 46414990.0}, {"date": "2022-10-07", "close": 4.9073, "volume": 45566735.0}, {"date": "2022-10-10", "close": 4.8808, "volume": 38089207.0}, {"date": "2022-10-11", "close": 4.8014, "volume": 46465102.0}, {"date": "2022-10-12", "close": 4.7043, "volume": 25834962.0}, {"date": "2022-10-13", "close": 4.7573, "volume": 55900398.0}, {"date": "2022-10-14", "close": 4.7132, "volume": 42723222.0}, {"date": "2022-10-17", "close": 4.7838, "volume": 35015536.0}, {"date": "2022-10-18", "close": 4.925, "volume": 45110635.0}, {"date": "2022-10-19", "close": 4.925, "volume": 32801144.0}, {"date": "2022-10-20", "close": 5.0485, "volume": 63454948.0}, {"date": "2022-10-21", "close": 5.2868, "volume": 71579396.0}, {"date": "2022-10-24", "close": 4.9073, "volume": 78484431.0}, {"date": "2022-10-25", "close": 4.8544, "volume": 41362149.0}, {"date": "2022-10-26", "close": 4.7043, "volume": 57853112.0}, {"date": "2022-10-27", "close": 4.8544, "volume": 61549581.0}, {"date": "2022-10-28", "close": 4.872, "volume": 54950196.0}, {"date": "2022-10-31", "close": 5.1368, "volume": 87421343.0}, {"date": "2022-11-01", "close": 5.2339, "volume": 73112085.0}, {"date": "2022-11-02", "close": 5.0485, "volume": 25257381.0}, {"date": "2022-11-03", "close": 5.1986, "volume": 37773009.0}, {"date": "2022-11-04", "close": 5.2692, "volume": 57078389.0}, {"date": "2022-11-07", "close": 5.0309, "volume": 54498390.0}, {"date": "2022-11-08", "close": 5.0485, "volume": 60405886.0}, {"date": "2022-11-09", "close": 4.7396, "volume": 81247603.0}, {"date": "2022-11-10", "close": 4.4572, "volume": 78752499.0}, {"date": "2022-11-11", "close": 4.3866, "volume": 75787075.0}, {"date": "2022-11-14", "close": 4.3689, "volume": 65545355.0}, {"date": "2022-11-15", "close": 4.4131, "volume": 27696979.0}, {"date": "2022-11-16", "close": 4.2718, "volume": 64311677.0}, {"date": "2022-11-17", "close": 4.2718, "volume": 79059304.0}, {"date": "2022-11-18", "close": 4.3601, "volume": 83755748.0}, {"date": "2022-11-21", "close": 4.4042, "volume": 70464309.0}, {"date": "2022-11-22", "close": 4.2895, "volume": 106646235.0}, {"date": "2022-11-23", "close": 4.263, "volume": 54865810.0}, {"date": "2022-11-25", "close": 4.2895, "volume": 25035403.0}, {"date": "2022-11-28", "close": 4.1836, "volume": 36286796.0}, {"date": "2022-11-29", "close": 4.2454, "volume": 36356181.0}, {"date": "2022-11-30", "close": 4.3954, "volume": 51898687.0}, {"date": "2022-12-01", "close": 4.3866, "volume": 56797054.0}, {"date": "2022-12-02", "close": 4.4484, "volume": 60324265.0}, {"date": "2022-12-05", "close": 4.2365, "volume": 65718534.0}, {"date": "2022-12-06", "close": 4.3601, "volume": 47942228.0}, {"date": "2022-12-07", "close": 4.3601, "volume": 52549936.0}, {"date": "2022-12-08", "close": 4.1748, "volume": 49658202.0}, {"date": "2022-12-09", "close": 4.0424, "volume": 23933663.0}, {"date": "2022-12-12", "close": 4.0071, "volume": 66618748.0}, {"date": "2022-12-13", "close": 3.8217, "volume": 65942755.0}, {"date": "2022-12-14", "close": 3.8482, "volume": 70301576.0}, {"date": "2022-12-15", "close": 3.8482, "volume": 37731462.0}, {"date": "2022-12-16", "close": 3.91, "volume": 44119316.0}, {"date": "2022-12-19", "close": 4.0424, "volume": 27678647.0}, {"date": "2022-12-20", "close": 4.1659, "volume": 32009631.0}, {"date": "2022-12-21", "close": 4.2012, "volume": 40585308.0}, {"date": "2022-12-22", "close": 4.2101, "volume": 25118101.0}, {"date": "2022-12-23", "close": 4.2983, "volume": 20034307.0}, {"date": "2022-12-27", "close": 4.0512, "volume": 22700460.0}, {"date": "2022-12-28", "close": 4.1924, "volume": 18419261.0}, {"date": "2022-12-29", "close": 4.1659, "volume": 20013619.0}, {"date": "2022-12-30", "close": 4.1571, "volume": 11966316.0}, {"date": "2023-01-03", "close": 3.8305, "volume": 35652022.0}, {"date": "2023-01-04", "close": 3.857, "volume": 53745364.0}, {"date": "2023-01-05", "close": 4.06, "volume": 35145344.0}, {"date": "2023-01-06", "close": 4.2189, "volume": 35398819.0}, {"date": "2023-01-09", "close": 4.2542, "volume": 25074911.0}, {"date": "2023-01-10", "close": 4.3866, "volume": 31752519.0}, {"date": "2023-01-11", "close": 4.4748, "volume": 30890827.0}, {"date": "2023-01-12", "close": 4.466, "volume": 48550910.0}, {"date": "2023-01-13", "close": 4.4395, "volume": 21375723.0}, {"date": "2023-01-17", "close": 4.5013, "volume": 22530918.0}, {"date": "2023-01-18", "close": 4.5101, "volume": 36152377.0}, {"date": "2023-01-19", "close": 4.5013, "volume": 32588990.0}, {"date": "2023-01-20", "close": 4.3778, "volume": 33716948.0}, {"date": "2023-01-23", "close": 4.2895, "volume": 50966931.0}, {"date": "2023-01-24", "close": 4.3336, "volume": 30496668.0}, {"date": "2023-01-25", "close": 4.4307, "volume": 28625291.0}, {"date": "2023-01-26", "close": 4.4042, "volume": 24237397.0}, {"date": "2023-01-27", "close": 4.2807, "volume": 26274316.0}, {"date": "2023-01-30", "close": 4.263, "volume": 23550052.0}, {"date": "2023-01-31", "close": 4.3954, "volume": 16902808.0}, {"date": "2023-02-01", "close": 4.3336, "volume": 40236276.0}, {"date": "2023-02-02", "close": 4.3954, "volume": 47348480.0}, {"date": "2023-02-03", "close": 4.2983, "volume": 37509621.0}, {"date": "2023-02-06", "close": 4.2983, "volume": 39227351.0}, {"date": "2023-02-07", "close": 4.1218, "volume": 33385138.0}, {"date": "2023-02-08", "close": 4.4925, "volume": 53223957.0}, {"date": "2023-02-09", "close": 4.2983, "volume": 46736546.0}, {"date": "2023-02-10", "close": 4.3425, "volume": 50702126.0}, {"date": "2023-02-13", "close": 4.5455, "volume": 30815992.0}, {"date": "2023-02-14", "close": 4.4572, "volume": 53625470.0}, {"date": "2023-02-15", "close": 4.5278, "volume": 52104451.0}, {"date": "2023-02-16", "close": 4.5278, "volume": 25078616.0}, {"date": "2023-02-17", "close": 4.5455, "volume": 26621196.0}, {"date": "2023-02-21", "close": 4.4219, "volume": 33861021.0}, {"date": "2023-02-22", "close": 4.4572, "volume": 42643210.0}, {"date": "2023-02-23", "close": 4.519, "volume": 26404045.0}, {"date": "2023-02-24", "close": 4.316, "volume": 33357935.0}, {"date": "2023-02-27", "close": 4.263, "volume": 23901746.0}, {"date": "2023-02-28", "close": 4.2454, "volume": 31634993.0}, {"date": "2023-03-01", "close": 4.3071, "volume": 51206232.0}, {"date": "2023-03-02", "close": 4.0424, "volume": 65561580.0}, {"date": "2023-03-03", "close": 4.06, "volume": 67750445.0}, {"date": "2023-03-06", "close": 4.2101, "volume": 36475260.0}, {"date": "2023-03-07", "close": 4.1924, "volume": 29627305.0}, {"date": "2023-03-08", "close": 4.2895, "volume": 23662717.0}, {"date": "2023-03-09", "close": 4.2012, "volume": 34941597.0}, {"date": "2023-03-10", "close": 4.0247, "volume": 36702392.0}, {"date": "2023-03-13", "close": 3.9541, "volume": 51061672.0}, {"date": "2023-03-14", "close": 3.9541, "volume": 47160402.0}, {"date": "2023-03-15", "close": 3.8923, "volume": 74566279.0}, {"date": "2023-03-16", "close": 4.0071, "volume": 42503930.0}, {"date": "2023-03-17", "close": 3.8923, "volume": 46282485.0}, {"date": "2023-03-20", "close": 3.8835, "volume": 34152383.0}, {"date": "2023-03-21", "close": 3.9806, "volume": 33686924.0}, {"date": "2023-03-22", "close": 3.9541, "volume": 38651911.0}, {"date": "2023-03-23", "close": 3.8217, "volume": 56678078.0}, {"date": "2023-03-24", "close": 3.857, "volume": 31938331.0}, {"date": "2023-03-27", "close": 3.9894, "volume": 37394700.0}, {"date": "2023-03-28", "close": 4.0247, "volume": 29071625.0}, {"date": "2023-03-29", "close": 4.0953, "volume": 25654565.0}, {"date": "2023-03-30", "close": 4.2365, "volume": 32125434.0}, {"date": "2023-03-31", "close": 4.2983, "volume": 80508422.0}, {"date": "2023-04-03", "close": 4.1571, "volume": 28145942.0}, {"date": "2023-04-04", "close": 4.2542, "volume": 23889918.0}, {"date": "2023-04-05", "close": 4.2542, "volume": 33129340.0}, {"date": "2023-04-06", "close": 4.2365, "volume": 21720914.0}, {"date": "2023-04-10", "close": 4.263, "volume": 19245127.0}, {"date": "2023-04-11", "close": 4.4748, "volume": 50439712.0}, {"date": "2023-04-12", "close": 4.5896, "volume": 40413330.0}, {"date": "2023-04-13", "close": 4.5543, "volume": 35683157.0}, {"date": "2023-04-14", "close": 4.6425, "volume": 30547834.0}, {"date": "2023-04-17", "close": 4.5984, "volume": 24804702.0}, {"date": "2023-04-18", "close": 4.5543, "volume": 23278947.0}, {"date": "2023-04-19", "close": 4.4131, "volume": 22328224.0}, {"date": "2023-04-20", "close": 4.4307, "volume": 17663233.0}, {"date": "2023-04-21", "close": 4.4395, "volume": 6341317.0}, {"date": "2023-04-24", "close": 4.4131, "volume": 18537558.0}, {"date": "2023-04-25", "close": 4.4307, "volume": 23945435.0}, {"date": "2023-04-26", "close": 4.4042, "volume": 14191313.0}, {"date": "2023-04-27", "close": 4.5366, "volume": 19528309.0}, {"date": "2023-04-28", "close": 4.5455, "volume": 19740928.0}, {"date": "2023-05-01", "close": 4.5366, "volume": 6988349.0}, {"date": "2023-05-02", "close": 4.3336, "volume": 25942109.0}, {"date": "2023-05-03", "close": 4.3513, "volume": 22225971.0}, {"date": "2023-05-04", "close": 4.3689, "volume": 40415516.0}, {"date": "2023-05-05", "close": 4.6072, "volume": 41261890.0}, {"date": "2023-05-08", "close": 4.5808, "volume": 39583260.0}, {"date": "2023-05-09", "close": 4.669, "volume": 31618655.0}, {"date": "2023-05-10", "close": 4.7926, "volume": 25645433.0}, {"date": "2023-05-11", "close": 4.8102, "volume": 33606141.0}, {"date": "2023-05-12", "close": 4.7838, "volume": 16146134.0}, {"date": "2023-05-15", "close": 4.8455, "volume": 20039587.0}, {"date": "2023-05-16", "close": 4.7749, "volume": 28086629.0}, {"date": "2023-05-17", "close": 4.8455, "volume": 21035131.0}, {"date": "2023-05-18", "close": 4.7926, "volume": 16213049.0}, {"date": "2023-05-19", "close": 4.7132, "volume": 24319801.0}, {"date": "2023-05-22", "close": 4.6425, "volume": 22845620.0}, {"date": "2023-05-23", "close": 4.6514, "volume": 30336280.0}, {"date": "2023-05-24", "close": 4.6778, "volume": 23756768.0}, {"date": "2023-05-25", "close": 4.7661, "volume": 27469393.0}, {"date": "2023-05-26", "close": 4.7485, "volume": 32900882.0}, {"date": "2023-05-30", "close": 4.6161, "volume": 45232387.0}, {"date": "2023-05-31", "close": 4.5366, "volume": 22434953.0}, {"date": "2023-06-01", "close": 4.669, "volume": 22531383.0}, {"date": "2023-06-02", "close": 4.7749, "volume": 20313241.0}, {"date": "2023-06-05", "close": 4.8191, "volume": 22836477.0}, {"date": "2023-06-06", "close": 4.8632, "volume": 19260616.0}, {"date": "2023-06-07", "close": 4.8632, "volume": 17233452.0}, {"date": "2023-06-08", "close": 4.9162, "volume": 9468711.0}, {"date": "2023-06-09", "close": 5.0044, "volume": 17661443.0}, {"date": "2023-06-12", "close": 4.9603, "volume": 20079412.0}, {"date": "2023-06-13", "close": 5.0132, "volume": 25466499.0}, {"date": "2023-06-14", "close": 5.1192, "volume": 37343999.0}, {"date": "2023-06-15", "close": 5.2074, "volume": 29713311.0}, {"date": "2023-06-16", "close": 5.2074, "volume": 20730354.0}, {"date": "2023-06-20", "close": 5.278, "volume": 24132844.0}, {"date": "2023-06-21", "close": 5.3486, "volume": 19208090.0}, {"date": "2023-06-22", "close": 5.2868, "volume": 20356159.0}, {"date": "2023-06-23", "close": 5.2427, "volume": 19050807.0}, {"date": "2023-06-26", "close": 5.2604, "volume": 10214393.0}, {"date": "2023-06-27", "close": 5.1721, "volume": 23522033.0}, {"date": "2023-06-28", "close": 5.0662, "volume": 20180544.0}, {"date": "2023-06-29", "close": 5.1368, "volume": 14740874.0}, {"date": "2023-06-30", "close": 5.2074, "volume": 18446872.0}, {"date": "2023-07-03", "close": 5.2604, "volume": 8147646.0}, {"date": "2023-07-05", "close": 5.2427, "volume": 19878418.0}, {"date": "2023-07-06", "close": 5.1103, "volume": 17387619.0}, {"date": "2023-07-07", "close": 5.2957, "volume": 21249540.0}, {"date": "2023-07-10", "close": 5.1898, "volume": 14098747.0}, {"date": "2023-07-11", "close": 5.1456, "volume": 22118925.0}, {"date": "2023-07-12", "close": 5.1368, "volume": 16383611.0}, {"date": "2023-07-13", "close": 5.2339, "volume": 16912496.0}, {"date": "2023-07-14", "close": 5.1545, "volume": 21411945.0}, {"date": "2023-07-17", "close": 5.2427, "volume": 14139467.0}, {"date": "2023-07-18", "close": 5.1456, "volume": 19127590.0}, {"date": "2023-07-19", "close": 5.1103, "volume": 27232189.0}, {"date": "2023-07-20", "close": 5.1986, "volume": 38658222.0}, {"date": "2023-07-21", "close": 5.3222, "volume": 29372969.0}, {"date": "2023-07-24", "close": 5.278, "volume": 30987200.0}, {"date": "2023-07-25", "close": 5.2957, "volume": 26794783.0}, {"date": "2023-07-26", "close": 5.3398, "volume": 25468595.0}, {"date": "2023-07-27", "close": 5.2074, "volume": 17623204.0}, {"date": "2023-07-28", "close": 5.2957, "volume": 15335246.0}, {"date": "2023-07-31", "close": 5.3045, "volume": 13769531.0}, {"date": "2023-08-01", "close": 5.2427, "volume": 15898563.0}, {"date": "2023-08-02", "close": 5.2251, "volume": 19060788.0}, {"date": "2023-08-03", "close": 5.075, "volume": 15710473.0}, {"date": "2023-08-04", "close": 5.0132, "volume": 27945061.0}, {"date": "2023-08-07", "close": 4.9603, "volume": 25463485.0}, {"date": "2023-08-08", "close": 4.9162, "volume": 31582591.0}, {"date": "2023-08-09", "close": 4.8985, "volume": 28521384.0}, {"date": "2023-08-10", "close": 4.9515, "volume": 28612851.0}, {"date": "2023-08-11", "close": 4.925, "volume": 16133207.0}, {"date": "2023-08-14", "close": 4.8102, "volume": 12220924.0}, {"date": "2023-08-15", "close": 4.7749, "volume": 24081599.0}, {"date": "2023-08-16", "close": 4.7661, "volume": 26547301.0}, {"date": "2023-08-17", "close": 4.7132, "volume": 21993695.0}, {"date": "2023-08-18", "close": 4.7749, "volume": 15625283.0}, {"date": "2023-08-21", "close": 4.7308, "volume": 17278636.0}, {"date": "2023-08-22", "close": 4.8367, "volume": 17698367.0}, {"date": "2023-08-23", "close": 5.0044, "volume": 28251345.0}, {"date": "2023-08-24", "close": 4.8985, "volume": 15334725.0}, {"date": "2023-08-25", "close": 4.8455, "volume": 19503689.0}, {"date": "2023-08-28", "close": 5.0044, "volume": 29395584.0}, {"date": "2023-08-29", "close": 5.128, "volume": 25984121.0}, {"date": "2023-08-30", "close": 4.9779, "volume": 21624563.0}, {"date": "2023-08-31", "close": 4.8544, "volume": 31037936.0}, {"date": "2023-09-01", "close": 4.925, "volume": 29987815.0}, {"date": "2023-09-05", "close": 4.7573, "volume": 21225476.0}, {"date": "2023-09-06", "close": 4.7043, "volume": 13322449.0}, {"date": "2023-09-07", "close": 4.6778, "volume": 11861083.0}, {"date": "2023-09-08", "close": 4.7132, "volume": 13557275.0}, {"date": "2023-09-11", "close": 4.872, "volume": 15581855.0}, {"date": "2023-09-12", "close": 4.872, "volume": 13737954.0}, {"date": "2023-09-13", "close": 4.9515, "volume": 17034282.0}, {"date": "2023-09-14", "close": 4.9779, "volume": 16499596.0}, {"date": "2023-09-15", "close": 4.9691, "volume": 24617508.0}, {"date": "2023-09-18", "close": 4.9603, "volume": 12793202.0}, {"date": "2023-09-19", "close": 4.8808, "volume": 16057069.0}, {"date": "2023-09-20", "close": 4.9603, "volume": 15510805.0}, {"date": "2023-09-21", "close": 4.8014, "volume": 12995341.0}, {"date": "2023-09-22", "close": 4.8102, "volume": 19889261.0}, {"date": "2023-09-25", "close": 4.7661, "volume": 11020129.0}, {"date": "2023-09-26", "close": 4.6778, "volume": 10916739.0}, {"date": "2023-09-27", "close": 4.6072, "volume": 20464507.0}, {"date": "2023-09-28", "close": 4.722, "volume": 17266071.0}, {"date": "2023-09-29", "close": 4.7396, "volume": 17386645.0}, {"date": "2023-10-02", "close": 4.6778, "volume": 11503542.0}, {"date": "2023-10-03", "close": 4.5366, "volume": 19408801.0}, {"date": "2023-10-04", "close": 4.6602, "volume": 17459610.0}, {"date": "2023-10-05", "close": 4.722, "volume": 40319585.0}, {"date": "2023-10-06", "close": 4.7573, "volume": 30760996.0}, {"date": "2023-10-09", "close": 4.7132, "volume": 18897047.0}, {"date": "2023-10-10", "close": 4.7749, "volume": 24444465.0}, {"date": "2023-10-11", "close": 4.8632, "volume": 17222077.0}, {"date": "2023-10-12", "close": 4.7749, "volume": 10177151.0}, {"date": "2023-10-13", "close": 4.7749, "volume": 15639287.0}, {"date": "2023-10-16", "close": 4.8191, "volume": 14443167.0}, {"date": "2023-10-17", "close": 4.7838, "volume": 16923202.0}, {"date": "2023-10-18", "close": 4.6514, "volume": 26118733.0}, {"date": "2023-10-19", "close": 4.7132, "volume": 15283899.0}, {"date": "2023-10-20", "close": 4.7132, "volume": 18294812.0}, {"date": "2023-10-23", "close": 4.7308, "volume": 13429200.0}, {"date": "2023-10-24", "close": 4.7573, "volume": 11187010.0}, {"date": "2023-10-25", "close": 4.7485, "volume": 12296495.0}, {"date": "2023-10-26", "close": 4.8985, "volume": 16357518.0}, {"date": "2023-10-27", "close": 4.7926, "volume": 11305589.0}, {"date": "2023-10-30", "close": 4.7661, "volume": 26402719.0}, {"date": "2023-10-31", "close": 4.6867, "volume": 16751949.0}, {"date": "2023-11-01", "close": 4.7926, "volume": 15642165.0}, {"date": "2023-11-02", "close": 4.9603, "volume": 12943732.0}, {"date": "2023-11-03", "close": 5.0309, "volume": 15573290.0}, {"date": "2023-11-06", "close": 5.0485, "volume": 11864391.0}, {"date": "2023-11-07", "close": 5.2339, "volume": 25800190.0}, {"date": "2023-11-08", "close": 5.2074, "volume": 14855001.0}, {"date": "2023-11-09", "close": 5.2251, "volume": 22108921.0}, {"date": "2023-11-10", "close": 5.331, "volume": 21470657.0}, {"date": "2023-11-13", "close": 5.2515, "volume": 13993174.0}, {"date": "2023-11-14", "close": 5.3928, "volume": 16090096.0}, {"date": "2023-11-15", "close": 5.4281, "volume": 11562719.0}, {"date": "2023-11-16", "close": 5.4722, "volume": 18006668.0}, {"date": "2023-11-17", "close": 5.481, "volume": 12822275.0}, {"date": "2023-11-20", "close": 5.5869, "volume": 16430325.0}, {"date": "2023-11-21", "close": 5.5075, "volume": 15644215.0}, {"date": "2023-11-22", "close": 5.5605, "volume": 19540217.0}, {"date": "2023-11-24", "close": 5.481, "volume": 12125434.0}, {"date": "2023-11-27", "close": 5.4898, "volume": 13998284.0}, {"date": "2023-11-28", "close": 5.6311, "volume": 24800702.0}, {"date": "2023-11-29", "close": 5.6222, "volume": 17903871.0}, {"date": "2023-11-30", "close": 5.6487, "volume": 15456421.0}, {"date": "2023-12-01", "close": 5.6752, "volume": 12947653.0}, {"date": "2023-12-04", "close": 5.6134, "volume": 9211320.0}, {"date": "2023-12-05", "close": 5.7017, "volume": 13195134.0}, {"date": "2023-12-06", "close": 5.6487, "volume": 20056559.0}, {"date": "2023-12-07", "close": 5.7017, "volume": 25613698.0}, {"date": "2023-12-08", "close": 5.7458, "volume": 20177586.0}, {"date": "2023-12-11", "close": 5.6664, "volume": 10434432.0}, {"date": "2023-12-12", "close": 5.6134, "volume": 11383206.0}, {"date": "2023-12-13", "close": 5.8429, "volume": 24214805.0}, {"date": "2023-12-14", "close": 5.8782, "volume": 26945177.0}, {"date": "2023-12-15", "close": 5.8076, "volume": 15905723.0}, {"date": "2023-12-18", "close": 5.9312, "volume": 13172462.0}, {"date": "2023-12-19", "close": 5.9665, "volume": 11775825.0}, {"date": "2023-12-20", "close": 5.8517, "volume": 14055183.0}, {"date": "2023-12-21", "close": 5.9312, "volume": 11894121.0}, {"date": "2023-12-22", "close": 6.0194, "volume": 17530275.0}, {"date": "2023-12-26", "close": 6.1695, "volume": 18694988.0}, {"date": "2023-12-27", "close": 6.2136, "volume": 16431798.0}, {"date": "2023-12-28", "close": 6.1695, "volume": 13089946.0}, {"date": "2023-12-29", "close": 6.1342, "volume": 7108626.0}, {"date": "2024-01-02", "close": 6.0106, "volume": 11228927.0}, {"date": "2024-01-03", "close": 5.9576, "volume": 19508187.0}, {"date": "2024-01-04", "close": 5.9223, "volume": 18648592.0}, {"date": "2024-01-05", "close": 6.0812, "volume": 21801130.0}, {"date": "2024-01-08", "close": 6.0547, "volume": 12273461.0}, {"date": "2024-01-09", "close": 5.9665, "volume": 28913595.0}, {"date": "2024-01-10", "close": 6.0106, "volume": 9252028.0}, {"date": "2024-01-11", "close": 6.0282, "volume": 13506358.0}, {"date": "2024-01-12", "close": 6.0459, "volume": 12607095.0}, {"date": "2024-01-16", "close": 5.9047, "volume": 21085754.0}, {"date": "2024-01-17", "close": 5.887, "volume": 14755739.0}, {"date": "2024-01-18", "close": 5.8782, "volume": 16596649.0}, {"date": "2024-01-19", "close": 5.8782, "volume": 25662236.0}, {"date": "2024-01-22", "close": 5.7017, "volume": 28381402.0}, {"date": "2024-01-23", "close": 5.7635, "volume": 17184823.0}, {"date": "2024-01-24", "close": 5.7635, "volume": 23450325.0}, {"date": "2024-01-25", "close": 5.7723, "volume": 16914852.0}, {"date": "2024-01-26", "close": 5.8605, "volume": 10838652.0}, {"date": "2024-01-29", "close": 5.8076, "volume": 12572414.0}, {"date": "2024-01-30", "close": 5.7458, "volume": 14337379.0}, {"date": "2024-01-31", "close": 5.8252, "volume": 22062910.0}, {"date": "2024-02-01", "close": 5.8517, "volume": 20609611.0}, {"date": "2024-02-02", "close": 5.7899, "volume": 14832047.0}, {"date": "2024-02-05", "close": 5.8429, "volume": 16950836.0}, {"date": "2024-02-06", "close": 6.2224, "volume": 72132584.0}, {"date": "2024-02-07", "close": 6.1342, "volume": 48634650.0}, {"date": "2024-02-08", "close": 5.9841, "volume": 28086323.0}, {"date": "2024-02-09", "close": 6.0989, "volume": 16765058.0}, {"date": "2024-02-12", "close": 6.1518, "volume": 9004738.0}, {"date": "2024-02-13", "close": 6.0106, "volume": 23909666.0}, {"date": "2024-02-14", "close": 6.0547, "volume": 22133938.0}, {"date": "2024-02-15", "close": 6.1165, "volume": 23047430.0}, {"date": "2024-02-16", "close": 6.1342, "volume": 22690784.0}, {"date": "2024-02-20", "close": 6.3813, "volume": 34712153.0}, {"date": "2024-02-21", "close": 6.3283, "volume": 21058947.0}, {"date": "2024-02-22", "close": 6.0989, "volume": 18606750.0}, {"date": "2024-02-23", "close": 6.0459, "volume": 26246739.0}, {"date": "2024-02-26", "close": 6.0989, "volume": 11939974.0}, {"date": "2024-02-27", "close": 6.2136, "volume": 13939764.0}, {"date": "2024-02-28", "close": 6.1871, "volume": 14830495.0}, {"date": "2024-02-29", "close": 6.0194, "volume": 28909278.0}, {"date": "2024-03-01", "close": 6.09, "volume": 19162418.0}, {"date": "2024-03-04", "close": 6.0547, "volume": 15037664.0}, {"date": "2024-03-05", "close": 6.0018, "volume": 12904406.0}, {"date": "2024-03-06", "close": 6.09, "volume": 18217689.0}, {"date": "2024-03-07", "close": 6.0459, "volume": 15549678.0}, {"date": "2024-03-08", "close": 6.0371, "volume": 11512674.0}, {"date": "2024-03-11", "close": 6.0459, "volume": 13398201.0}, {"date": "2024-03-12", "close": 6.1165, "volume": 12824881.0}, {"date": "2024-03-13", "close": 6.2048, "volume": 22298404.0}, {"date": "2024-03-14", "close": 6.1342, "volume": 18805319.0}, {"date": "2024-03-15", "close": 6.0724, "volume": 12706573.0}, {"date": "2024-03-18", "close": 6.09, "volume": 14515158.0}, {"date": "2024-03-19", "close": 6.0812, "volume": 9721062.0}, {"date": "2024-03-20", "close": 6.1783, "volume": 18587398.0}, {"date": "2024-03-21", "close": 6.0635, "volume": 11108617.0}, {"date": "2024-03-22", "close": 5.9576, "volume": 11201881.0}, {"date": "2024-03-25", "close": 5.9488, "volume": 8597434.0}, {"date": "2024-03-26", "close": 6.0724, "volume": 10635053.0}, {"date": "2024-03-27", "close": 6.1253, "volume": 9558516.0}, {"date": "2024-03-28", "close": 6.1165, "volume": 9949900.0}, {"date": "2024-04-01", "close": 5.8517, "volume": 14509312.0}, {"date": "2024-04-02", "close": 5.8429, "volume": 14977875.0}, {"date": "2024-04-03", "close": 5.8076, "volume": 21855016.0}, {"date": "2024-04-04", "close": 5.7282, "volume": 30975145.0}, {"date": "2024-04-05", "close": 5.7193, "volume": 23793103.0}, {"date": "2024-04-08", "close": 5.8252, "volume": 13822034.0}, {"date": "2024-04-09", "close": 5.9488, "volume": 22057222.0}, {"date": "2024-04-10", "close": 5.7017, "volume": 24511323.0}, {"date": "2024-04-11", "close": 5.6929, "volume": 14075180.0}, {"date": "2024-04-12", "close": 5.6046, "volume": 18551199.0}, {"date": "2024-04-15", "close": 5.4192, "volume": 36919815.0}, {"date": "2024-04-16", "close": 5.2957, "volume": 42076517.0}, {"date": "2024-04-17", "close": 5.3398, "volume": 26436211.0}, {"date": "2024-04-18", "close": 5.3222, "volume": 20631670.0}, {"date": "2024-04-19", "close": 5.3398, "volume": 16556598.0}, {"date": "2024-04-22", "close": 5.3839, "volume": 13126338.0}, {"date": "2024-04-23", "close": 5.5163, "volume": 32994117.0}, {"date": "2024-04-24", "close": 5.481, "volume": 20616601.0}, {"date": "2024-04-25", "close": 5.3928, "volume": 16023827.0}, {"date": "2024-04-26", "close": 5.5605, "volume": 21707408.0}, {"date": "2024-04-29", "close": 5.4987, "volume": 13929227.0}, {"date": "2024-04-30", "close": 5.3398, "volume": 28030670.0}, {"date": "2024-05-01", "close": 5.3839, "volume": 13298917.0}, {"date": "2024-05-02", "close": 5.5163, "volume": 23368103.0}, {"date": "2024-05-03", "close": 5.5958, "volume": 18930267.0}, {"date": "2024-05-06", "close": 5.6311, "volume": 15670705.0}, {"date": "2024-05-07", "close": 5.7635, "volume": 24023408.0}, {"date": "2024-05-08", "close": 5.7723, "volume": 14223456.0}, {"date": "2024-05-09", "close": 5.5516, "volume": 21465570.0}, {"date": "2024-05-10", "close": 5.5958, "volume": 23027931.0}, {"date": "2024-05-13", "close": 5.6664, "volume": 23897067.0}, {"date": "2024-05-14", "close": 5.7458, "volume": 21915903.0}, {"date": "2024-05-15", "close": 5.7193, "volume": 23782419.0}, {"date": "2024-05-16", "close": 5.7105, "volume": 19570366.0}, {"date": "2024-05-17", "close": 5.7635, "volume": 13098376.0}, {"date": "2024-05-20", "close": 5.737, "volume": 11504698.0}, {"date": "2024-05-21", "close": 5.6929, "volume": 15586036.0}, {"date": "2024-05-22", "close": 5.5428, "volume": 14702182.0}, {"date": "2024-05-23", "close": 5.5075, "volume": 12398748.0}, {"date": "2024-05-24", "close": 5.4457, "volume": 13642839.0}, {"date": "2024-05-28", "close": 5.4281, "volume": 22434998.0}, {"date": "2024-05-29", "close": 5.3398, "volume": 18397802.0}, {"date": "2024-05-30", "close": 5.3575, "volume": 12019397.0}, {"date": "2024-05-31", "close": 5.2868, "volume": 32031067.0}, {"date": "2024-06-03", "close": 5.3486, "volume": 22109465.0}, {"date": "2024-06-04", "close": 5.2957, "volume": 17531068.0}, {"date": "2024-06-05", "close": 5.278, "volume": 16202762.0}, {"date": "2024-06-06", "close": 5.3839, "volume": 16715274.0}, {"date": "2024-06-07", "close": 5.2427, "volume": 17097707.0}, {"date": "2024-06-10", "close": 5.1368, "volume": 35924520.0}, {"date": "2024-06-11", "close": 5.1898, "volume": 12673999.0}, {"date": "2024-06-12", "close": 5.1809, "volume": 47318263.0}, {"date": "2024-06-13", "close": 5.1368, "volume": 22012401.0}, {"date": "2024-06-14", "close": 5.1192, "volume": 19061853.0}, {"date": "2024-06-17", "close": 5.2339, "volume": 25407084.0}, {"date": "2024-06-18", "close": 5.1898, "volume": 20037842.0}, {"date": "2024-06-20", "close": 5.1986, "volume": 27134649.0}, {"date": "2024-06-21", "close": 5.2604, "volume": 31761096.0}, {"date": "2024-06-24", "close": 5.3222, "volume": 25704893.0}, {"date": "2024-06-25", "close": 5.2604, "volume": 14417369.0}, {"date": "2024-06-26", "close": 5.1898, "volume": 15520299.0}, {"date": "2024-06-27", "close": 5.2074, "volume": 17919653.0}, {"date": "2024-06-28", "close": 5.1545, "volume": 27205121.0}, {"date": "2024-07-01", "close": 5.0574, "volume": 16401184.0}, {"date": "2024-07-02", "close": 5.1103, "volume": 25472968.0}, {"date": "2024-07-03", "close": 5.2957, "volume": 18256642.0}, {"date": "2024-07-05", "close": 5.3222, "volume": 23189724.0}, {"date": "2024-07-08", "close": 5.278, "volume": 23790769.0}, {"date": "2024-07-09", "close": 5.3928, "volume": 16495993.0}, {"date": "2024-07-10", "close": 5.4722, "volume": 16402113.0}, {"date": "2024-07-11", "close": 5.4634, "volume": 15763679.0}, {"date": "2024-07-12", "close": 5.4634, "volume": 12591732.0}, {"date": "2024-07-15", "close": 5.4369, "volume": 16647385.0}, {"date": "2024-07-16", "close": 5.4987, "volume": 22202099.0}, {"date": "2024-07-17", "close": 5.5075, "volume": 13873971.0}, {"date": "2024-07-18", "close": 5.3575, "volume": 13293693.0}, {"date": "2024-07-19", "close": 5.4192, "volume": 16294127.0}, {"date": "2024-07-22", "close": 5.4369, "volume": 12477967.0}, {"date": "2024-07-23", "close": 5.4104, "volume": 12711864.0}, {"date": "2024-07-24", "close": 5.3398, "volume": 14640808.0}, {"date": "2024-07-25", "close": 5.3222, "volume": 15718280.0}, {"date": "2024-07-26", "close": 5.3486, "volume": 11091629.0}, {"date": "2024-07-29", "close": 5.3928, "volume": 17310564.0}, {"date": "2024-07-30", "close": 5.4104, "volume": 16549244.0}, {"date": "2024-07-31", "close": 5.3133, "volume": 17595309.0}, {"date": "2024-08-01", "close": 5.1368, "volume": 14312680.0}, {"date": "2024-08-02", "close": 5.0838, "volume": 22363313.0}, {"date": "2024-08-05", "close": 5.0662, "volume": 34409211.0}, {"date": "2024-08-06", "close": 5.2515, "volume": 33013559.0}, {"date": "2024-08-07", "close": 5.3133, "volume": 27692696.0}, {"date": "2024-08-08", "close": 5.331, "volume": 21443589.0}, {"date": "2024-08-09", "close": 5.534, "volume": 22695974.0}, {"date": "2024-08-12", "close": 5.5516, "volume": 16572766.0}, {"date": "2024-08-13", "close": 5.7811, "volume": 31062907.0}, {"date": "2024-08-14", "close": 5.9223, "volume": 34090578.0}, {"date": "2024-08-15", "close": 5.9753, "volume": 23855078.0}, {"date": "2024-08-16", "close": 5.9488, "volume": 27349125.0}, {"date": "2024-08-19", "close": 6.0635, "volume": 20962676.0}, {"date": "2024-08-20", "close": 6.0282, "volume": 21467258.0}, {"date": "2024-08-21", "close": 6.0018, "volume": 21066187.0}, {"date": "2024-08-22", "close": 5.8076, "volume": 32396697.0}, {"date": "2024-08-23", "close": 5.9135, "volume": 24775119.0}, {"date": "2024-08-26", "close": 5.8959, "volume": 14418083.0}, {"date": "2024-08-27", "close": 5.887, "volume": 15265261.0}, {"date": "2024-08-28", "close": 5.9488, "volume": 21802433.0}, {"date": "2024-08-29", "close": 5.8164, "volume": 17840559.0}, {"date": "2024-08-30", "close": 5.7546, "volume": 22043434.0}, {"date": "2024-09-03", "close": 5.7811, "volume": 18196683.0}, {"date": "2024-09-04", "close": 5.8517, "volume": 18676293.0}, {"date": "2024-09-05", "close": 5.9488, "volume": 16384087.0}, {"date": "2024-09-06", "close": 5.8341, "volume": 17588194.0}, {"date": "2024-09-09", "close": 5.9135, "volume": 15990993.0}, {"date": "2024-09-10", "close": 5.8517, "volume": 19347958.0}, {"date": "2024-09-11", "close": 5.8429, "volume": 18408815.0}, {"date": "2024-09-12", "close": 5.8429, "volume": 19050047.0}, {"date": "2024-09-13", "close": 5.887, "volume": 15954941.0}, {"date": "2024-09-16", "close": 5.94, "volume": 12507607.0}, {"date": "2024-09-17", "close": 5.9312, "volume": 11928179.0}, {"date": "2024-09-18", "close": 5.94, "volume": 17011656.0}, {"date": "2024-09-19", "close": 5.9312, "volume": 16044697.0}, {"date": "2024-09-20", "close": 5.7458, "volume": 20835508.0}, {"date": "2024-09-23", "close": 5.7282, "volume": 23502806.0}, {"date": "2024-09-24", "close": 5.7811, "volume": 20910286.0}, {"date": "2024-09-25", "close": 5.8252, "volume": 24250019.0}, {"date": "2024-09-26", "close": 5.9576, "volume": 50935161.0}, {"date": "2024-09-27", "close": 5.9841, "volume": 28069951.0}, {"date": "2024-09-30", "close": 5.8694, "volume": 39908895.0}, {"date": "2024-10-01", "close": 5.7546, "volume": 34185818.0}, {"date": "2024-10-02", "close": 5.7988, "volume": 25591049.0}, {"date": "2024-10-03", "close": 5.6311, "volume": 27349896.0}, {"date": "2024-10-04", "close": 5.684, "volume": 19395273.0}, {"date": "2024-10-07", "close": 5.684, "volume": 19905259.0}, {"date": "2024-10-08", "close": 5.6664, "volume": 21607512.0}, {"date": "2024-10-09", "close": 5.4987, "volume": 19186880.0}, {"date": "2024-10-10", "close": 5.534, "volume": 38396068.0}, {"date": "2024-10-11", "close": 5.4634, "volume": 20189947.0}, {"date": "2024-10-14", "close": 5.534, "volume": 16100338.0}, {"date": "2024-10-15", "close": 5.4898, "volume": 21105536.0}, {"date": "2024-10-16", "close": 5.4722, "volume": 31320551.0}, {"date": "2024-10-17", "close": 5.481, "volume": 16940356.0}, {"date": "2024-10-18", "close": 5.4545, "volume": 13472368.0}, {"date": "2024-10-21", "close": 5.4369, "volume": 12019488.0}, {"date": "2024-10-22", "close": 5.4722, "volume": 17145338.0}, {"date": "2024-10-23", "close": 5.4987, "volume": 18042221.0}, {"date": "2024-10-24", "close": 5.5605, "volume": 20854803.0}, {"date": "2024-10-25", "close": 5.4634, "volume": 14463607.0}, {"date": "2024-10-28", "close": 5.5516, "volume": 22832477.0}, {"date": "2024-10-29", "close": 5.4192, "volume": 24097585.0}, {"date": "2024-10-30", "close": 5.4192, "volume": 12316016.0}, {"date": "2024-10-31", "close": 5.3398, "volume": 15685751.0}, {"date": "2024-11-01", "close": 5.2427, "volume": 26954830.0}, {"date": "2024-11-04", "close": 5.3663, "volume": 31949638.0}, {"date": "2024-11-05", "close": 5.5516, "volume": 67373859.0}, {"date": "2024-11-06", "close": 5.6134, "volume": 38389633.0}, {"date": "2024-11-07", "close": 5.5163, "volume": 25991361.0}, {"date": "2024-11-08", "close": 5.3928, "volume": 22378666.0}, {"date": "2024-11-11", "close": 5.3663, "volume": 21759640.0}, {"date": "2024-11-12", "close": 5.3222, "volume": 18895608.0}, {"date": "2024-11-13", "close": 5.2339, "volume": 24951516.0}, {"date": "2024-11-14", "close": 5.2162, "volume": 35871031.0}, {"date": "2024-11-15", "close": 5.2604, "volume": 15491929.0}, {"date": "2024-11-18", "close": 5.2604, "volume": 20790834.0}, {"date": "2024-11-19", "close": 5.278, "volume": 16643884.0}, {"date": "2024-11-20", "close": 5.2604, "volume": 7484474.0}, {"date": "2024-11-21", "close": 5.1721, "volume": 28257406.0}, {"date": "2024-11-22", "close": 5.1633, "volume": 15322557.0}, {"date": "2024-11-25", "close": 5.1633, "volume": 20562251.0}, {"date": "2024-11-26", "close": 5.2868, "volume": 24127757.0}, {"date": "2024-11-27", "close": 5.0662, "volume": 38829316.0}, {"date": "2024-11-29", "close": 4.7308, "volume": 31744735.0}, {"date": "2024-12-02", "close": 4.6867, "volume": 35879528.0}, {"date": "2024-12-03", "close": 4.722, "volume": 30408565.0}, {"date": "2024-12-04", "close": 4.7485, "volume": 47009010.0}, {"date": "2024-12-05", "close": 4.8808, "volume": 42793106.0}, {"date": "2024-12-06", "close": 4.7396, "volume": 32774723.0}, {"date": "2024-12-09", "close": 4.7396, "volume": 19067575.0}, {"date": "2024-12-10", "close": 4.8544, "volume": 29722885.0}, {"date": "2024-12-11", "close": 4.9073, "volume": 67287887.0}, {"date": "2024-12-12", "close": 4.7485, "volume": 45164056.0}, {"date": "2024-12-13", "close": 4.6514, "volume": 37486088.0}, {"date": "2024-12-16", "close": 4.5984, "volume": 34031560.0}, {"date": "2024-12-17", "close": 4.6161, "volume": 48851427.0}, {"date": "2024-12-18", "close": 4.3778, "volume": 58504202.0}, {"date": "2024-12-19", "close": 4.4307, "volume": 99944381.0}, {"date": "2024-12-20", "close": 4.4748, "volume": 52890969.0}, {"date": "2024-12-23", "close": 4.3866, "volume": 20095784.0}, {"date": "2024-12-24", "close": 4.4042, "volume": 7322467.0}, {"date": "2024-12-26", "close": 4.4131, "volume": 24407042.0}, {"date": "2024-12-27", "close": 4.3954, "volume": 18254092.0}, {"date": "2024-12-30", "close": 4.4131, "volume": 22152723.0}, {"date": "2024-12-31", "close": 4.3778, "volume": 8225453.0}, {"date": "2025-01-02", "close": 4.3689, "volume": 29510584.0}, {"date": "2025-01-03", "close": 4.2983, "volume": 26377680.0}, {"date": "2025-01-06", "close": 4.4748, "volume": 25869586.0}, {"date": "2025-01-07", "close": 4.5631, "volume": 27144846.0}, {"date": "2025-01-08", "close": 4.5013, "volume": 30326978.0}, {"date": "2025-01-10", "close": 4.4484, "volume": 36432341.0}, {"date": "2025-01-13", "close": 4.4925, "volume": 18598026.0}, {"date": "2025-01-14", "close": 4.5013, "volume": 21008789.0}, {"date": "2025-01-15", "close": 4.7308, "volume": 43961297.0}, {"date": "2025-01-16", "close": 4.6867, "volume": 18321642.0}, {"date": "2025-01-17", "close": 4.6955, "volume": 23573086.0}, {"date": "2025-01-21", "close": 4.7749, "volume": 19223125.0}, {"date": "2025-01-22", "close": 4.8279, "volume": 17541571.0}, {"date": "2025-01-23", "close": 4.8191, "volume": 33917013.0}, {"date": "2025-01-24", "close": 4.8279, "volume": 14527757.0}, {"date": "2025-01-27", "close": 4.9603, "volume": 40750057.0}, {"date": "2025-01-28", "close": 5.0221, "volume": 35293439.0}, {"date": "2025-01-29", "close": 4.9956, "volume": 20960252.0}, {"date": "2025-01-30", "close": 5.1192, "volume": 46396114.0}, {"date": "2025-01-31", "close": 5.1192, "volume": 26982974.0}, {"date": "2025-02-03", "close": 5.0838, "volume": 22989772.0}, {"date": "2025-02-04", "close": 5.1633, "volume": 36326667.0}, {"date": "2025-02-05", "close": 5.2339, "volume": 44423130.0}, {"date": "2025-02-06", "close": 5.2604, "volume": 29798252.0}, {"date": "2025-02-07", "close": 5.1633, "volume": 58802612.0}, {"date": "2025-02-10", "close": 5.2339, "volume": 28869362.0}, {"date": "2025-02-11", "close": 5.331, "volume": 30795349.0}, {"date": "2025-02-12", "close": 5.1721, "volume": 38573326.0}, {"date": "2025-02-13", "close": 5.1898, "volume": 21649750.0}, {"date": "2025-02-14", "close": 5.3751, "volume": 26270555.0}, {"date": "2025-02-18", "close": 5.331, "volume": 30020422.0}, {"date": "2025-02-19", "close": 5.0838, "volume": 26120681.0}, {"date": "2025-02-20", "close": 5.0838, "volume": 21872781.0}, {"date": "2025-02-21", "close": 5.0574, "volume": 28115305.0}, {"date": "2025-02-24", "close": 4.9868, "volume": 26344970.0}, {"date": "2025-02-25", "close": 5.0397, "volume": 31978076.0}, {"date": "2025-02-26", "close": 4.9779, "volume": 22632877.0}, {"date": "2025-02-27", "close": 4.9779, "volume": 13675730.0}, {"date": "2025-02-28", "close": 4.8455, "volume": 29508216.0}, {"date": "2025-03-03", "close": 4.8632, "volume": 13518787.0}, {"date": "2025-03-04", "close": 4.8279, "volume": 24444918.0}, {"date": "2025-03-05", "close": 4.9779, "volume": 28236604.0}, {"date": "2025-03-06", "close": 5.0044, "volume": 24852628.0}, {"date": "2025-03-07", "close": 5.0132, "volume": 20735158.0}, {"date": "2025-03-10", "close": 4.9691, "volume": 38758232.0}, {"date": "2025-03-11", "close": 4.9868, "volume": 35227691.0}, {"date": "2025-03-12", "close": 4.9868, "volume": 27842592.0}, {"date": "2025-03-13", "close": 5.0485, "volume": 37359328.0}, {"date": "2025-03-14", "close": 5.2868, "volume": 37580864.0}, {"date": "2025-03-17", "close": 5.5252, "volume": 42925044.0}, {"date": "2025-03-18", "close": 5.5428, "volume": 40648586.0}, {"date": "2025-03-19", "close": 5.5631, "volume": 12795123.0}, {"date": "2025-03-20", "close": 5.4951, "volume": 23804258.0}, {"date": "2025-03-21", "close": 5.4951, "volume": 17489163.0}, {"date": "2025-03-24", "close": 5.4272, "volume": 15166904.0}, {"date": "2025-03-25", "close": 5.5146, "volume": 14987303.0}, {"date": "2025-03-26", "close": 5.4563, "volume": 16601766.0}, {"date": "2025-03-27", "close": 5.4369, "volume": 19053125.0}, {"date": "2025-03-28", "close": 5.3592, "volume": 14211590.0}, {"date": "2025-03-31", "close": 5.3398, "volume": 12867007.0}, {"date": "2025-04-01", "close": 5.3592, "volume": 14804839.0}, {"date": "2025-04-02", "close": 5.3689, "volume": 10948807.0}, {"date": "2025-04-03", "close": 5.5243, "volume": 39863090.0}, {"date": "2025-04-04", "close": 5.1748, "volume": 25863331.0}, {"date": "2025-04-07", "close": 5.1456, "volume": 41270709.0}, {"date": "2025-04-08", "close": 5.0874, "volume": 52701834.0}, {"date": "2025-04-09", "close": 5.3495, "volume": 51260514.0}, {"date": "2025-04-10", "close": 5.2136, "volume": 41166648.0}, {"date": "2025-04-11", "close": 5.3107, "volume": 33551971.0}, {"date": "2025-04-14", "close": 5.3981, "volume": 25962571.0}, {"date": "2025-04-15", "close": 5.4272, "volume": 24529625.0}, {"date": "2025-04-16", "close": 5.4272, "volume": 22391355.0}, {"date": "2025-04-17", "close": 5.4951, "volume": 21868465.0}, {"date": "2025-04-21", "close": 5.5243, "volume": 14064959.0}, {"date": "2025-04-22", "close": 5.6796, "volume": 26531440.0}, {"date": "2025-04-23", "close": 5.8058, "volume": 35354132.0}, {"date": "2025-04-24", "close": 5.9612, "volume": 32650165.0}, {"date": "2025-04-25", "close": 5.9612, "volume": 21951854.0}, {"date": "2025-04-28", "close": 6.0291, "volume": 22932332.0}, {"date": "2025-04-29", "close": 6.1262, "volume": 37440469.0}, {"date": "2025-04-30", "close": 6.1262, "volume": 25677992.0}, {"date": "2025-05-01", "close": 6.1068, "volume": 19323263.0}, {"date": "2025-05-02", "close": 6.0194, "volume": 17516180.0}, {"date": "2025-05-05", "close": 5.9709, "volume": 20567029.0}, {"date": "2025-05-06", "close": 5.932, "volume": 22655035.0}, {"date": "2025-05-07", "close": 5.9223, "volume": 17682257.0}, {"date": "2025-05-08", "close": 6.0388, "volume": 26396809.0}, {"date": "2025-05-09", "close": 6.4175, "volume": 66149184.0}, {"date": "2025-05-12", "close": 6.2621, "volume": 52014319.0}, {"date": "2025-05-13", "close": 6.4272, "volume": 27986387.0}, {"date": "2025-05-14", "close": 6.4466, "volume": 25967422.0}, {"date": "2025-05-15", "close": 6.4466, "volume": 59180956.0}, {"date": "2025-05-16", "close": 6.5243, "volume": 42152389.0}, {"date": "2025-05-19", "close": 6.6117, "volume": 38146266.0}, {"date": "2025-05-20", "close": 6.5631, "volume": 31704038.0}, {"date": "2025-05-21", "close": 6.4563, "volume": 29816069.0}, {"date": "2025-05-22", "close": 6.4175, "volume": 56712500.0}, {"date": "2025-05-23", "close": 6.4563, "volume": 39590758.0}, {"date": "2025-05-27", "close": 6.534, "volume": 41274396.0}, {"date": "2025-05-28", "close": 6.4466, "volume": 49839196.0}, {"date": "2025-05-29", "close": 6.4369, "volume": 38385803.0}, {"date": "2025-05-30", "close": 6.3981, "volume": 38312837.0}, {"date": "2025-06-02", "close": 6.3495, "volume": 27429693.0}, {"date": "2025-06-03", "close": 6.3981, "volume": 28526540.0}, {"date": "2025-06-04", "close": 6.3398, "volume": 29429129.0}, {"date": "2025-06-05", "close": 6.3301, "volume": 26135384.0}, {"date": "2025-06-06", "close": 6.3689, "volume": 24594772.0}, {"date": "2025-06-09", "close": 6.3689, "volume": 27520631.0}, {"date": "2025-06-10", "close": 6.3495, "volume": 20780878.0}, {"date": "2025-06-11", "close": 6.3883, "volume": 36159035.0}, {"date": "2025-06-12", "close": 6.4175, "volume": 27756852.0}, {"date": "2025-06-13", "close": 6.3689, "volume": 29168590.0}, {"date": "2025-06-16", "close": 6.5437, "volume": 21041664.0}, {"date": "2025-06-17", "close": 6.5437, "volume": 15391949.0}, {"date": "2025-06-18", "close": 6.4854, "volume": 26765199.0}, {"date": "2025-06-20", "close": 6.4369, "volume": 18076448.0}, {"date": "2025-06-23", "close": 6.4563, "volume": 18913910.0}, {"date": "2025-06-24", "close": 6.5922, "volume": 32953294.0}, {"date": "2025-06-25", "close": 6.3981, "volume": 35039920.0}, {"date": "2025-06-26", "close": 6.4078, "volume": 40830157.0}, {"date": "2025-06-27", "close": 6.4272, "volume": 23519576.0}, {"date": "2025-06-30", "close": 6.5922, "volume": 47892867.0}, {"date": "2025-07-01", "close": 6.5922, "volume": 19790821.0}, {"date": "2025-07-02", "close": 6.6117, "volume": 25958935.0}, {"date": "2025-07-03", "close": 6.7184, "volume": 17431802.0}, {"date": "2025-07-07", "close": 6.6408, "volume": 22437818.0}, {"date": "2025-07-08", "close": 6.6117, "volume": 22037735.0}, {"date": "2025-07-09", "close": 6.4563, "volume": 21482699.0}, {"date": "2025-07-10", "close": 6.1845, "volume": 54004764.0}, {"date": "2025-07-11", "close": 6.1165, "volume": 42011526.0}, {"date": "2025-07-14", "close": 6.0874, "volume": 24755988.0}, {"date": "2025-07-15", "close": 6.1068, "volume": 26335596.0}, {"date": "2025-07-16", "close": 6.1456, "volume": 41243167.0}, {"date": "2025-07-17", "close": 6.2621, "volume": 34158219.0}, {"date": "2025-07-18", "close": 6.1165, "volume": 30226019.0}, {"date": "2025-07-21", "close": 6.2039, "volume": 21928113.0}, {"date": "2025-07-22", "close": 6.1262, "volume": 28687704.0}, {"date": "2025-07-23", "close": 6.2621, "volume": 34811445.0}, {"date": "2025-07-24", "close": 6.165, "volume": 19197758.0}, {"date": "2025-07-25", "close": 6.1845, "volume": 27838850.0}, {"date": "2025-07-28", "close": 6.0, "volume": 27539614.0}, {"date": "2025-07-29", "close": 6.068, "volume": 26274218.0}, {"date": "2025-07-30", "close": 6.0971, "volume": 34305612.0}, {"date": "2025-07-31", "close": 6.0874, "volume": 19048521.0}, {"date": "2025-08-01", "close": 6.1068, "volume": 25840053.0}, {"date": "2025-08-04", "close": 6.2427, "volume": 34915424.0}, {"date": "2025-08-05", "close": 6.2913, "volume": 45212653.0}, {"date": "2025-08-06", "close": 6.4563, "volume": 37056474.0}, {"date": "2025-08-07", "close": 6.6311, "volume": 36170942.0}, {"date": "2025-08-08", "close": 6.6602, "volume": 28884454.0}, {"date": "2025-08-11", "close": 6.6602, "volume": 26910871.0}, {"date": "2025-08-12", "close": 6.8932, "volume": 52323937.0}, {"date": "2025-08-13", "close": 6.8058, "volume": 26041078.0}, {"date": "2025-08-14", "close": 6.767, "volume": 30037261.0}, {"date": "2025-08-15", "close": 6.767, "volume": 27858605.0}, {"date": "2025-08-18", "close": 6.767, "volume": 20772463.0}, {"date": "2025-08-19", "close": 6.4563, "volume": 37425039.0}, {"date": "2025-08-20", "close": 6.4369, "volume": 28858849.0}, {"date": "2025-08-21", "close": 6.4466, "volume": 20414394.0}, {"date": "2025-08-22", "close": 6.6796, "volume": 35120002.0}, {"date": "2025-08-25", "close": 6.6699, "volume": 24858463.0}, {"date": "2025-08-26", "close": 6.6019, "volume": 31781298.0}, {"date": "2025-08-27", "close": 6.7573, "volume": 39578316.0}, {"date": "2025-08-28", "close": 6.9029, "volume": 30785216.0}, {"date": "2025-08-29", "close": 6.932, "volume": 20059950.0}, {"date": "2025-09-02", "close": 6.8058, "volume": 34437514.0}, {"date": "2025-09-03", "close": 6.7379, "volume": 24819735.0}, {"date": "2025-09-04", "close": 6.7864, "volume": 33227542.0}, {"date": "2025-09-05", "close": 6.8932, "volume": 23365725.0}, {"date": "2025-09-08", "close": 6.8447, "volume": 23023507.0}, {"date": "2025-09-09", "close": 6.7864, "volume": 17360454.0}, {"date": "2025-09-10", "close": 6.835, "volume": 25366489.0}, {"date": "2025-09-11", "close": 6.8738, "volume": 34092917.0}, {"date": "2025-09-12", "close": 6.767, "volume": 29587965.0}, {"date": "2025-09-15", "close": 6.932, "volume": 30933155.0}, {"date": "2025-09-16", "close": 6.932, "volume": 36648986.0}, {"date": "2025-09-17", "close": 7.0583, "volume": 31227560.0}, {"date": "2025-09-18", "close": 7.0194, "volume": 25008276.0}, {"date": "2025-09-19", "close": 7.1165, "volume": 39105350.0}, {"date": "2025-09-22", "close": 7.0291, "volume": 28107773.0}, {"date": "2025-09-23", "close": 7.1942, "volume": 22669465.0}, {"date": "2025-09-24", "close": 7.0777, "volume": 32691571.0}, {"date": "2025-09-25", "close": 6.9903, "volume": 36256793.0}, {"date": "2025-09-26", "close": 7.0291, "volume": 25273110.0}, {"date": "2025-09-29", "close": 7.1165, "volume": 26564081.0}, {"date": "2025-09-30", "close": 7.1262, "volume": 53526761.0}, {"date": "2025-10-01", "close": 6.9806, "volume": 33785328.0}, {"date": "2025-10-02", "close": 6.9126, "volume": 31426700.0}, {"date": "2025-10-03", "close": 6.9612, "volume": 28587701.0}, {"date": "2025-10-06", "close": 6.9223, "volume": 26421127.0}, {"date": "2025-10-07", "close": 6.7379, "volume": 29124898.0}, {"date": "2025-10-08", "close": 6.7573, "volume": 24403625.0}, {"date": "2025-10-09", "close": 6.7282, "volume": 32990714.0}, {"date": "2025-10-10", "close": 6.5631, "volume": 43173459.0}, {"date": "2025-10-13", "close": 6.6699, "volume": 21056475.0}, {"date": "2025-10-14", "close": 6.6602, "volume": 27623817.0}, {"date": "2025-10-15", "close": 6.6699, "volume": 26014370.0}, {"date": "2025-10-16", "close": 6.6602, "volume": 28538302.0}, {"date": "2025-10-17", "close": 6.7282, "volume": 22915234.0}, {"date": "2025-10-20", "close": 6.9126, "volume": 27493347.0}, {"date": "2025-10-21", "close": 6.8252, "volume": 20444377.0}, {"date": "2025-10-22", "close": 6.8641, "volume": 26293778.0}, {"date": "2025-10-23", "close": 6.8932, "volume": 17965981.0}, {"date": "2025-10-24", "close": 6.8641, "volume": 17863815.0}, {"date": "2025-10-27", "close": 6.932, "volume": 21810342.0}, {"date": "2025-10-28", "close": 6.9612, "volume": 16458627.0}, {"date": "2025-10-29", "close": 7.1359, "volume": 27648042.0}, {"date": "2025-10-30", "close": 7.1165, "volume": 23675683.0}, {"date": "2025-10-31", "close": 7.1456, "volume": 18426092.0}, {"date": "2025-11-03", "close": 7.2524, "volume": 15600081.0}, {"date": "2025-11-04", "close": 7.165, "volume": 20513263.0}, {"date": "2025-11-05", "close": 7.2621, "volume": 27090843.0}, {"date": "2025-11-06", "close": 7.2718, "volume": 25135213.0}, {"date": "2025-11-07", "close": 7.3495, "volume": 21486387.0}, {"date": "2025-11-10", "close": 7.4078, "volume": 14262049.0}, {"date": "2025-11-11", "close": 7.6019, "volume": 23294490.0}, {"date": "2025-11-12", "close": 7.4175, "volume": 30930158.0}, {"date": "2025-11-13", "close": 7.3689, "volume": 22966517.0}, {"date": "2025-11-14", "close": 7.4175, "volume": 12517816.0}, {"date": "2025-11-17", "close": 7.3398, "volume": 13990799.0}, {"date": "2025-11-18", "close": 7.301, "volume": 17657609.0}, {"date": "2025-11-19", "close": 7.2427, "volume": 19668663.0}, {"date": "2025-11-20", "close": 7.1359, "volume": 20125448.0}, {"date": "2025-11-21", "close": 7.165, "volume": 20344992.0}, {"date": "2025-11-24", "close": 7.165, "volume": 14007310.0}, {"date": "2025-11-25", "close": 7.2039, "volume": 19351866.0}, {"date": "2025-11-26", "close": 7.4369, "volume": 26459927.0}, {"date": "2025-11-28", "close": 7.5728, "volume": 17479100.0}, {"date": "2025-12-01", "close": 7.466, "volume": 25140610.0}, {"date": "2025-12-02", "close": 7.6602, "volume": 37402204.0}, {"date": "2025-12-03", "close": 7.6893, "volume": 22471520.0}, {"date": "2025-12-04", "close": 7.835, "volume": 29944963.0}, {"date": "2025-12-05", "close": 7.3301, "volume": 59821575.0}, {"date": "2025-12-08", "close": 7.3495, "volume": 22876392.0}, {"date": "2025-12-09", "close": 7.3786, "volume": 21112384.0}, {"date": "2025-12-10", "close": 7.2913, "volume": 16073418.0}, {"date": "2025-12-11", "close": 7.0583, "volume": 18019211.0}, {"date": "2025-12-12", "close": 7.1068, "volume": 16176201.0}, {"date": "2025-12-15", "close": 7.233, "volume": 18117041.0}, {"date": "2025-12-16", "close": 6.9806, "volume": 21707929.0}, {"date": "2025-12-17", "close": 6.835, "volume": 30389892.0}, {"date": "2025-12-18", "close": 6.9029, "volume": 15761719.0}, {"date": "2025-12-19", "close": 6.9126, "volume": 18409911.0}, {"date": "2025-12-22", "close": 6.9029, "volume": 16814595.0}, {"date": "2025-12-23", "close": 7.0583, "volume": 11358613.0}, {"date": "2025-12-24", "close": 7.068, "volume": 4231670.0}, {"date": "2025-12-26", "close": 7.0971, "volume": 7077241.0}, {"date": "2025-12-29", "close": 7.02, "volume": 9105388.0}, {"date": "2025-12-30", "close": 7.2, "volume": 12728540.0}, {"date": "2025-12-31", "close": 7.16, "volume": 4320529.0}, {"date": "2026-01-02", "close": 7.23, "volume": 8485883.0}, {"date": "2026-01-05", "close": 7.37, "volume": 24901400.0}, {"date": "2026-01-06", "close": 7.45, "volume": 24280200.0}, {"date": "2026-01-07", "close": 7.3, "volume": 16684830.0}, {"date": "2026-01-08", "close": 7.41, "volume": 23564380.0}, {"date": "2026-01-09", "close": 7.47, "volume": 17491970.0}, {"date": "2026-01-12", "close": 7.39, "volume": 13719950.0}, {"date": "2026-01-13", "close": 7.3, "volume": 17623260.0}, {"date": "2026-01-14", "close": 7.36, "volume": 19725040.0}, {"date": "2026-01-15", "close": 7.44, "volume": 21679980.0}, {"date": "2026-01-16", "close": 7.38, "volume": 10232070.0}, {"date": "2026-01-20", "close": 7.45, "volume": 24422580.0}, {"date": "2026-01-21", "close": 7.86, "volume": 25929740.0}, {"date": "2026-01-22", "close": 8.21, "volume": 40713940.0}, {"date": "2026-01-23", "close": 8.29, "volume": 32606900.0}, {"date": "2026-01-26", "close": 8.39, "volume": 17770910.0}, {"date": "2026-01-27", "close": 8.78, "volume": 35707420.0}, {"date": "2026-01-28", "close": 8.88, "volume": 67236440.0}, {"date": "2026-01-29", "close": 8.93, "volume": 35563740.0}, {"date": "2026-01-30", "close": 8.59, "volume": 41981210.0}, {"date": "2026-02-02", "close": 8.7, "volume": 16936760.0}, {"date": "2026-02-03", "close": 8.79, "volume": 30776820.0}, {"date": "2026-02-04", "close": 8.49, "volume": 39701290.0}, {"date": "2026-02-05", "close": 8.68, "volume": 35801880.0}, {"date": "2026-02-06", "close": 8.99, "volume": 29313050.0}, {"date": "2026-02-09", "close": 9.32, "volume": 26413150.0}, {"date": "2026-02-10", "close": 9.3, "volume": 25947210.0}, {"date": "2026-02-11", "close": 9.57, "volume": 38063650.0}, {"date": "2026-02-12", "close": 9.28, "volume": 30247080.0}, {"date": "2026-02-13", "close": 9.16, "volume": 24309790.0}, {"date": "2026-02-17", "close": 9.17, "volume": 23494310.0}, {"date": "2026-02-18", "close": 9.17, "volume": 25359680.0}, {"date": "2026-02-19", "close": 9.27, "volume": 27652980.0}, {"date": "2026-02-20", "close": 9.51, "volume": 21995900.0}, {"date": "2026-02-23", "close": 9.17, "volume": 26030260.0}, {"date": "2026-02-24", "close": 9.33, "volume": 29787350.0}, {"date": "2026-02-25", "close": 9.26, "volume": 28581160.0}, {"date": "2026-02-26", "close": 9.26, "volume": 20238300.0}, {"date": "2026-02-27", "close": 9.05, "volume": 14300050.0}, {"date": "2026-03-02", "close": 8.86, "volume": 38856180.0}, {"date": "2026-03-03", "close": 8.4, "volume": 40625220.0}, {"date": "2026-03-04", "close": 8.61, "volume": 34517280.0}, {"date": "2026-03-05", "close": 8.26, "volume": 26477170.0}, {"date": "2026-03-06", "close": 8.14, "volume": 26417950.0}, {"date": "2026-03-09", "close": 8.29, "volume": 40223910.0}, {"date": "2026-03-10", "close": 8.48, "volume": 36102510.0}, {"date": "2026-03-11", "close": 8.45, "volume": 24459500.0}, {"date": "2026-03-12", "close": 8.1, "volume": 27881370.0}, {"date": "2026-03-13", "close": 7.98, "volume": 20422230.0}, {"date": "2026-03-16", "close": 8.2, "volume": 21071060.0}, {"date": "2026-03-17", "close": 8.14, "volume": 26234840.0}, {"date": "2026-03-18", "close": 8.06, "volume": 38659630.0}, {"date": "2026-03-19", "close": 8.12, "volume": 58161850.0}, {"date": "2026-03-20", "close": 7.84, "volume": 32058480.0}, {"date": "2026-03-23", "close": 8.14, "volume": 30268280.0}, {"date": "2026-03-24", "close": 8.05, "volume": 38487660.0}, {"date": "2026-03-25", "close": 8.21, "volume": 31211310.0}, {"date": "2026-03-26", "close": 7.96, "volume": 18705900.0}, {"date": "2026-03-27", "close": 7.87, "volume": 31278520.0}, {"date": "2026-03-30", "close": 7.87, "volume": 22584360.0}, {"date": "2026-03-31", "close": 8.38, "volume": 33433030.0}, {"date": "2026-04-01", "close": 8.49, "volume": 21750100.0}, {"date": "2026-04-02", "close": 8.34, "volume": 23448670.0}, {"date": "2026-04-06", "close": 8.43, "volume": 12712790.0}, {"date": "2026-04-07", "close": 8.39, "volume": 19800930.0}, {"date": "2026-04-08", "close": 8.82, "volume": 24316870.0}, {"date": "2026-04-09", "close": 9.01, "volume": 15194640.0}, {"date": "2026-04-10", "close": 9.16, "volume": 18239040.0}, {"date": "2026-04-13", "close": 9.17, "volume": 22436600.0}, {"date": "2026-04-14", "close": 9.31, "volume": 22517580.0}, {"date": "2026-04-15", "close": 9.39, "volume": 22895280.0}, {"date": "2026-04-16", "close": 9.33, "volume": 14402210.0}, {"date": "2026-04-17", "close": 9.38, "volume": 27982770.0}, {"date": "2026-04-20", "close": 9.28, "volume": 11909000.0}, {"date": "2026-04-21", "close": 9.09, "volume": 13088920.0}, {"date": "2026-04-22", "close": 9.02, "volume": 17121390.0}, {"date": "2026-04-23", "close": 8.81, "volume": 22502580.0}, {"date": "2026-04-24", "close": 8.85, "volume": 13547500.0}, {"date": "2026-04-27", "close": 8.8, "volume": 8728760.0}, {"date": "2026-04-28", "close": 8.85, "volume": 21243000.0}, {"date": "2026-04-29", "close": 8.53, "volume": 19138680.0}, {"date": "2026-04-30", "close": 8.7, "volume": 13584600.0}, {"date": "2026-05-01", "close": 8.62, "volume": 10251780.0}, {"date": "2026-05-04", "close": 8.47, "volume": 20203330.0}, {"date": "2026-05-05", "close": 8.57, "volume": 27081230.0}, {"date": "2026-05-06", "close": 8.45, "volume": 50797550.0}, {"date": "2026-05-07", "close": 8.18, "volume": 40198070.0}, {"date": "2026-05-08", "close": 8.37, "volume": 36416050.0}, {"date": "2026-05-11", "close": 8.18, "volume": 36143370.0}, {"date": "2026-05-12", "close": 8.1, "volume": 17045640.0}, {"date": "2026-05-13", "close": 7.85, "volume": 48931780.0}, {"date": "2026-05-14", "close": 8.1, "volume": 21684730.0}, {"date": "2026-05-15", "close": 7.84, "volume": 23646870.0}, {"date": "2026-05-18", "close": 7.89, "volume": 22103320.0}, {"date": "2026-05-19", "close": 7.68, "volume": 26761820.0}, {"date": "2026-05-20", "close": 7.94, "volume": 29471490.0}, {"date": "2026-05-21", "close": 8.0, "volume": 23969280.0}, {"date": "2026-05-22", "close": 7.82, "volume": 15269770.0}, {"date": "2026-05-26", "close": 7.94, "volume": 15519540.0}, {"date": "2026-05-27", "close": 7.96, "volume": 13540110.0}, {"date": "2026-05-28", "close": 7.88, "volume": 17316990.0}, {"date": "2026-05-29", "close": 7.88, "volume": 22119370.0}, {"date": "2026-06-01", "close": 7.79, "volume": 14165730.0}, {"date": "2026-06-02", "close": 7.86, "volume": 16407630.0}, {"date": "2026-06-03", "close": 7.59, "volume": 21312570.0}, {"date": "2026-06-04", "close": 7.64, "volume": 11844290.0}, {"date": "2026-06-05", "close": 7.54, "volume": 25289660.0}, {"date": "2026-06-08", "close": 7.43, "volume": 27243240.0}, {"date": "2026-06-09", "close": 7.53, "volume": 25358960.0}, {"date": "2026-06-10", "close": 7.62, "volume": 26484650.0}, {"date": "2026-06-11", "close": 7.91, "volume": 33977390.0}, {"date": "2026-06-12", "close": 7.99, "volume": 30594420.0}, {"date": "2026-06-15", "close": 7.95, "volume": 22138740.0}, {"date": "2026-06-16", "close": 7.95, "volume": 20413190.0}, {"date": "2026-06-17", "close": 7.97, "volume": 32710240.0}, {"date": "2026-06-18", "close": 7.79, "volume": 20208780.0}, {"date": "2026-06-22", "close": 7.93, "volume": 26547650.0}, {"date": "2026-06-23", "close": 7.94, "volume": 23430510.0}, {"date": "2026-06-24", "close": 7.88, "volume": 17448710.0}, {"date": "2026-06-25", "close": 8.03, "volume": 24731730.0}, {"date": "2026-06-26", "close": 8.23, "volume": 28498420.0}, {"date": "2026-06-29", "close": 8.22, "volume": 16814340.0}, {"date": "2026-06-30", "close": 8.17, "volume": 27735500.0}, {"date": "2026-07-01", "close": 8.13, "volume": 18388750.0}, {"date": "2026-07-02", "close": 8.12, "volume": 14869690.0}, {"date": "2026-07-06", "close": 8.29, "volume": 18339720.0}, {"date": "2026-07-07", "close": 8.23, "volume": 21819920.0}, {"date": "2026-07-08", "close": 8.16, "volume": 25140860.0}, {"date": "2026-07-09", "close": 8.28, "volume": 22954150.0}, {"date": "2026-07-10", "close": 8.62, "volume": 22526570.0}, {"date": "2026-07-13", "close": 8.47, "volume": 19344240.0}, {"date": "2026-07-14", "close": 8.55, "volume": 14810550.0}, {"date": "2026-07-15", "close": 8.45, "volume": 13068990.0}, {"date": "2026-07-16", "close": 8.3, "volume": 26370020.0}, {"date": "2026-07-17", "close": 8.2, "volume": 23231110.0}, {"date": "2026-07-20", "close": 8.32, "volume": 15101980.0}, {"date": "2026-07-21", "close": 8.4, "volume": 12831900.0}, {"date": "2026-07-22", "close": 8.48, "volume": 18798510.0}, {"date": "2026-07-23", "close": 8.35, "volume": 22073130.0}, {"date": "2026-07-24", "close": 8.28, "volume": 30083580.0}], "refreshing": true}