{"ticker": "TLC", "overview": {"name": "The Lottery Corporation Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 451685.39, "sell_n": 0, "sell_sum": 0, "net": 451685.39, "insiders": 2, "first_date": "2026-05-08", "last_date": "2026-05-12"}, "metrics": {"ticker": "TLC", "has_prices": true, "as_of": "2026-09-07", "last": 5.0, "prev_close": 4.99, "change": 0.009999999999999787, "change_pct": 0.0020040080160320215, "session_volume": 6529894.0, "vwap_5": 4.97919176479348, "vwap_20": 5.133136542195173, "vwap_60": 5.341069963376943, "vwap_250": 5.3877214421612125, "high_52w": 5.76, "low_52w": 4.96, "avg_volume_20": 6887646.7, "sessions": 400, "market_cap": {"value": 10772735043.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160460", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160460", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5263}, {"id": "ASXSH-03156401", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited", "who_key": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited tops up TLC: 6.24% to 7.24%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156401", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9583}, {"id": "ASX-03152589", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152589", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26863}, {"id": "ASX-03152518", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152518", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28303}, {"id": "ASXSH-03148530", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) tops up TLC: 6.20% to 7.21%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03148530", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35503}, {"id": "ASX-03143463", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143463", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57103}, {"id": "ASX-03141234", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141234", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65743}, {"id": "ASX3Y-03089754-1", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "Megan Quinn", "who_key": "Megan Quinn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 185243.51, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $185K of TLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089754", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251503}, {"id": "ASX3Y-03088386-1", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "Wayne Pickup", "who_key": "Wayne Pickup", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 266441.88, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $266K of TLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088386", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257263}], "recent_buys": [{"id": "ASX3Y-03089754-1", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "Megan Quinn", "who_key": "Megan Quinn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 185243.51, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $185K of TLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089754", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251503}, {"id": "ASX3Y-03088386-1", "src": "ASX", "ticker": "TLC", "cik": "", "company": "The Lottery Corporation Limited", "company_raw": "The Lottery Corporation Limited", "who": "Wayne Pickup", "who_key": "Wayne Pickup", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 266441.88, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $266K of TLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088386", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257263}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.24, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156401-3A705547", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Pickup", "notice_type": "3Y", "direct_shares": 401033.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148814-3A704182", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.209, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148530-3A704113", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Megan Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Megan Quinn", "notice_type": "3Y", "direct_shares": 36146.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089754-3A693242", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug McTaggart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Pickup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Pickup", "notice_type": "3Y", "direct_shares": 401033.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088386-3A693006", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Megan Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Pickup", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sue van der Merwe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sue van der Merwe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug McTaggart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Poole", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug McTaggart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug McTaggart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sue van der Merwe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sue van der Merwe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug McTaggart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Brennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-25", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Megan Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Doug McTaggart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Gregg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Morro", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-10", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug McTaggart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/tlc", "needs_ocr": 0}], "directors": [{"name": "Tim Poole", "first_seen": "2025-08-05", "last_seen": "2025-08-05", "status": "current", "notices": 1}, {"name": "Sue van der Merwe", "first_seen": "2022-05-24", "last_seen": "2025-10-23", "status": "current", "notices": 9}, {"name": "Doug McTaggart", "first_seen": "2022-12-12", "last_seen": "2026-05-08", "status": "current", "notices": 7}, {"name": "Megan Quinn", "first_seen": "2024-06-28", "last_seen": "2026-05-13", "status": "current", "notices": 4}, {"name": "Wayne Pickup", "first_seen": "2025-12-08", "last_seen": "2026-10-15", "status": "current", "notices": 4}, {"name": "Harry Boon", "first_seen": "2022-05-24", "last_seen": "2022-05-24", "status": "past", "notices": 1}, {"name": "John O'Sullivan", "first_seen": "2022-11-03", "last_seen": "2022-11-03", "status": "past", "notices": 1}, {"name": "Sue van Der Merwe", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}, {"name": "Stephen Morro", "first_seen": "2023-12-10", "last_seen": "2023-12-10", "status": "past", "notices": 1}, {"name": "Steven Gregg", "first_seen": "2022-05-24", "last_seen": "2024-04-03", "status": "past", "notices": 2}, {"name": "Dr Doug McTaggart", "first_seen": "2024-04-03", "last_seen": "2024-04-03", "status": "past", "notices": 1}, {"name": "Anne Brennan", "first_seen": "2022-05-24", "last_seen": "2024-08-25", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Wayne Pickup", "who_key": "Wayne Pickup", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 266441.88, "sold": 0, "net": 266441.88, "trades": 1, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 266441.88, "date": "2026-05-08", "score": 44.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088386"}], "latest": {"action": "BUY", "amount": 266441.88, "date": "2026-05-08", "score": 44.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088386"}}, {"who": "Megan Quinn", "who_key": "Megan Quinn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 185243.51, "sold": 0, "net": 185243.51, "trades": 1, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 185243.51, "date": "2026-05-12", "score": 42.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089754"}], "latest": {"action": "BUY", "amount": 185243.51, "date": "2026-05-12", "score": 42.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089754"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156401-3A705547"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification of cessation of securities - TLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149089-3A704234"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Appendix 3Y - Wayne Pickup", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148814-3A704182"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148530-3A704113"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148459-3A704105"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Appendix 3Z - Harry Boon", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148247-3A704076"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139404-3A702499"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137175-3A702079"}, {"date": "2026-09-13", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - TLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134878-3A701628"}, {"date": "2026-09-13", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134872-3A701627"}, {"date": "2026-09-03", "form": "Issued Capital", "title": "TLC prices A$800m Australian Medium Term Note issuance", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131639-3A701014"}], "performance": {"ticker": "TLC", "has_prices": true, "summary": {"n": 2, "avg": -0.045676404166970164, "win_rate": 0.0, "best": -0.034749034749034693, "worst": -0.05660377358490563, "as_of": "2026-09-07"}, "buys": [{"who": "Megan Quinn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185243.51, "date": "2026-05-12", "score": 42.2, "ref_price": 5.18, "return": -0.034749034749034693}, {"who": "Wayne Pickup", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 266441.88, "date": "2026-05-08", "score": 44.1, "ref_price": 5.3, "return": -0.05660377358490563}]}, "price_series": [{"date": "2022-05-24", "close": 4.7, "volume": 9696288.0}, {"date": "2022-05-25", "close": 4.65, "volume": 7196939.0}, {"date": "2022-05-26", "close": 4.71, "volume": 5779610.0}, {"date": "2022-05-27", "close": 4.8, "volume": 5269963.0}, {"date": "2022-05-30", "close": 4.78, "volume": 7078159.0}, {"date": "2022-05-31", "close": 4.74, "volume": 7617629.0}, {"date": "2022-06-01", "close": 4.6, "volume": 7587982.0}, {"date": "2022-06-02", "close": 4.55, "volume": 7782544.0}, {"date": "2022-06-03", "close": 4.43, "volume": 6398604.0}, {"date": "2022-06-06", "close": 4.42, "volume": 2214089.0}, {"date": "2022-06-07", "close": 4.48, "volume": 5809684.0}, {"date": "2022-06-08", "close": 4.59, "volume": 7106932.0}, {"date": "2022-06-09", "close": 4.57, "volume": 7763818.0}, {"date": "2022-06-10", "close": 4.55, "volume": 4407322.0}, {"date": "2022-06-14", "close": 4.59, "volume": 6953619.0}, {"date": "2022-06-15", "close": 4.49, "volume": 8715324.0}, {"date": "2022-06-16", "close": 4.52, "volume": 6683374.0}, {"date": "2022-06-17", "close": 4.5, "volume": 14847536.0}, {"date": "2022-06-20", "close": 4.5, "volume": 6450709.0}, {"date": "2022-06-21", "close": 4.52, "volume": 8297773.0}, {"date": "2022-06-22", "close": 4.46, "volume": 5075481.0}, {"date": "2022-06-23", "close": 4.53, "volume": 3618275.0}, {"date": "2022-06-24", "close": 4.58, "volume": 4284677.0}, {"date": "2022-06-27", "close": 4.56, "volume": 3811453.0}, {"date": "2022-06-28", "close": 4.54, "volume": 5184871.0}, {"date": "2022-06-29", "close": 4.42, "volume": 6932301.0}, {"date": "2022-06-30", "close": 4.52, "volume": 5533030.0}, {"date": "2022-07-01", "close": 4.48, "volume": 3240242.0}, {"date": "2022-07-04", "close": 4.57, "volume": 4865553.0}, {"date": "2022-07-05", "close": 4.6, "volume": 3768144.0}, {"date": "2022-07-06", "close": 4.6, "volume": 4374750.0}, {"date": "2022-07-07", "close": 4.6, "volume": 4888888.0}, {"date": "2022-07-08", "close": 4.54, "volume": 3818511.0}, {"date": "2022-07-11", "close": 4.52, "volume": 4785191.0}, {"date": "2022-07-12", "close": 4.5, "volume": 4189599.0}, {"date": "2022-07-13", "close": 4.51, "volume": 4993359.0}, {"date": "2022-07-14", "close": 4.53, "volume": 3963148.0}, {"date": "2022-07-15", "close": 4.55, "volume": 2801029.0}, {"date": "2022-07-18", "close": 4.51, "volume": 2900453.0}, {"date": "2022-07-19", "close": 4.46, "volume": 4446641.0}, {"date": "2022-07-20", "close": 4.47, "volume": 5114539.0}, {"date": "2022-07-21", "close": 4.48, "volume": 4708081.0}, {"date": "2022-07-22", "close": 4.44, "volume": 5313300.0}, {"date": "2022-07-25", "close": 4.43, "volume": 2789531.0}, {"date": "2022-07-26", "close": 4.39, "volume": 4053081.0}, {"date": "2022-07-27", "close": 4.47, "volume": 5802256.0}, {"date": "2022-07-28", "close": 4.52, "volume": 4030102.0}, {"date": "2022-07-29", "close": 4.54, "volume": 4484876.0}, {"date": "2022-08-01", "close": 4.6, "volume": 4174415.0}, {"date": "2022-08-02", "close": 4.65, "volume": 4280313.0}, {"date": "2022-08-03", "close": 4.58, "volume": 4032597.0}, {"date": "2022-08-04", "close": 4.59, "volume": 3626320.0}, {"date": "2022-08-05", "close": 4.64, "volume": 2448908.0}, {"date": "2022-08-08", "close": 4.5, "volume": 2691239.0}, {"date": "2022-08-09", "close": 4.51, "volume": 4084053.0}, {"date": "2022-08-10", "close": 4.52, "volume": 3883096.0}, {"date": "2022-08-11", "close": 4.51, "volume": 3827063.0}, {"date": "2022-08-12", "close": 4.5, "volume": 3814780.0}, {"date": "2022-08-15", "close": 4.5, "volume": 2660481.0}, {"date": "2022-08-16", "close": 4.51, "volume": 2688339.0}, {"date": "2022-08-17", "close": 4.53, "volume": 6333330.0}, {"date": "2022-08-18", "close": 4.52, "volume": 3270854.0}, {"date": "2022-08-19", "close": 4.47, "volume": 4295001.0}, {"date": "2022-08-22", "close": 4.47, "volume": 4325686.0}, {"date": "2022-08-23", "close": 4.44, "volume": 4727375.0}, {"date": "2022-08-24", "close": 4.37, "volume": 4572043.0}, {"date": "2022-08-25", "close": 4.43, "volume": 7642769.0}, {"date": "2022-08-26", "close": 4.39, "volume": 6741550.0}, {"date": "2022-08-29", "close": 4.36, "volume": 4104500.0}, {"date": "2022-08-30", "close": 4.37, "volume": 4430469.0}, {"date": "2022-08-31", "close": 4.42, "volume": 5979903.0}, {"date": "2022-09-01", "close": 4.51, "volume": 8735741.0}, {"date": "2022-09-02", "close": 4.48, "volume": 3347353.0}, {"date": "2022-09-05", "close": 4.4, "volume": 2116103.0}, {"date": "2022-09-06", "close": 4.38, "volume": 2990560.0}, {"date": "2022-09-07", "close": 4.32, "volume": 5101007.0}, {"date": "2022-09-08", "close": 4.45, "volume": 5194375.0}, {"date": "2022-09-09", "close": 4.36, "volume": 5559964.0}, {"date": "2022-09-12", "close": 4.4, "volume": 1943340.0}, {"date": "2022-09-13", "close": 4.4, "volume": 2488123.0}, {"date": "2022-09-14", "close": 4.38, "volume": 4360620.0}, {"date": "2022-09-15", "close": 4.35, "volume": 4953717.0}, {"date": "2022-09-16", "close": 4.35, "volume": 13394319.0}, {"date": "2022-09-19", "close": 4.34, "volume": 3774839.0}, {"date": "2022-09-20", "close": 4.37, "volume": 3315449.0}, {"date": "2022-09-21", "close": 4.35, "volume": 4283421.0}, {"date": "2022-09-23", "close": 4.17, "volume": 9464311.0}, {"date": "2022-09-26", "close": 4.21, "volume": 4297494.0}, {"date": "2022-09-27", "close": 4.2, "volume": 7818835.0}, {"date": "2022-09-28", "close": 4.22, "volume": 4206260.0}, {"date": "2022-09-29", "close": 4.23, "volume": 7667881.0}, {"date": "2022-09-30", "close": 4.18, "volume": 6523841.0}, {"date": "2022-10-03", "close": 4.13, "volume": 2780104.0}, {"date": "2022-10-04", "close": 4.12, "volume": 7025446.0}, {"date": "2022-10-05", "close": 4.19, "volume": 7507265.0}, {"date": "2022-10-06", "close": 4.2, "volume": 7818526.0}, {"date": "2022-10-07", "close": 4.06, "volume": 3817475.0}, {"date": "2022-10-10", "close": 4.03, "volume": 5047952.0}, {"date": "2022-10-11", "close": 4.01, "volume": 4434834.0}, {"date": "2022-10-12", "close": 3.92, "volume": 4217673.0}, {"date": "2022-10-13", "close": 3.97, "volume": 3968772.0}, {"date": "2022-10-14", "close": 4.04, "volume": 4412457.0}, {"date": "2022-10-17", "close": 3.96, "volume": 5131475.0}, {"date": "2022-10-18", "close": 4.06, "volume": 4528874.0}, {"date": "2022-10-19", "close": 4.14, "volume": 4860256.0}, {"date": "2022-10-20", "close": 4.11, "volume": 5746458.0}, {"date": "2022-10-21", "close": 4.15, "volume": 8189022.0}, {"date": "2022-10-24", "close": 4.18, "volume": 3511389.0}, {"date": "2022-10-25", "close": 4.21, "volume": 3034168.0}, {"date": "2022-10-26", "close": 4.25, "volume": 2858733.0}, {"date": "2022-10-27", "close": 4.27, "volume": 4798567.0}, {"date": "2022-10-28", "close": 4.29, "volume": 3740500.0}, {"date": "2022-10-31", "close": 4.29, "volume": 3695236.0}, {"date": "2022-11-01", "close": 4.33, "volume": 3875150.0}, {"date": "2022-11-02", "close": 4.3, "volume": 4122775.0}, {"date": "2022-11-03", "close": 4.28, "volume": 3216387.0}, {"date": "2022-11-04", "close": 4.27, "volume": 3817300.0}, {"date": "2022-11-07", "close": 4.3, "volume": 2538643.0}, {"date": "2022-11-08", "close": 4.47, "volume": 12558469.0}, {"date": "2022-11-09", "close": 4.54, "volume": 23004368.0}, {"date": "2022-11-10", "close": 4.44, "volume": 5555170.0}, {"date": "2022-11-11", "close": 4.48, "volume": 6588750.0}, {"date": "2022-11-14", "close": 4.48, "volume": 4200560.0}, {"date": "2022-11-15", "close": 4.5, "volume": 5957244.0}, {"date": "2022-11-16", "close": 4.5, "volume": 3428529.0}, {"date": "2022-11-17", "close": 4.51, "volume": 3643912.0}, {"date": "2022-11-18", "close": 4.5, "volume": 2669747.0}, {"date": "2022-11-21", "close": 4.54, "volume": 3294259.0}, {"date": "2022-11-22", "close": 4.5, "volume": 4476503.0}, {"date": "2022-11-23", "close": 4.56, "volume": 7657808.0}, {"date": "2022-11-24", "close": 4.5, "volume": 3090367.0}, {"date": "2022-11-25", "close": 4.54, "volume": 2565529.0}, {"date": "2022-11-28", "close": 4.55, "volume": 3472343.0}, {"date": "2022-11-29", "close": 4.56, "volume": 4095106.0}, {"date": "2022-11-30", "close": 4.61, "volume": 18420722.0}, {"date": "2022-12-01", "close": 4.64, "volume": 4182502.0}, {"date": "2022-12-02", "close": 4.68, "volume": 9220559.0}, {"date": "2022-12-05", "close": 4.73, "volume": 4456648.0}, {"date": "2022-12-06", "close": 4.78, "volume": 7259088.0}, {"date": "2022-12-07", "close": 4.7, "volume": 9691241.0}, {"date": "2022-12-08", "close": 4.71, "volume": 3212869.0}, {"date": "2022-12-09", "close": 4.8, "volume": 6104193.0}, {"date": "2022-12-12", "close": 4.77, "volume": 6212118.0}, {"date": "2022-12-13", "close": 4.81, "volume": 3677944.0}, {"date": "2022-12-14", "close": 4.8, "volume": 5767734.0}, {"date": "2022-12-15", "close": 4.73, "volume": 7407231.0}, {"date": "2022-12-16", "close": 4.57, "volume": 23674169.0}, {"date": "2022-12-19", "close": 4.56, "volume": 3783804.0}, {"date": "2022-12-20", "close": 4.47, "volume": 5262831.0}, {"date": "2022-12-21", "close": 4.56, "volume": 5155400.0}, {"date": "2022-12-22", "close": 4.6, "volume": 4875690.0}, {"date": "2022-12-23", "close": 4.51, "volume": 1816909.0}, {"date": "2022-12-28", "close": 4.5, "volume": 1628654.0}, {"date": "2022-12-29", "close": 4.46, "volume": 2403516.0}, {"date": "2022-12-30", "close": 4.48, "volume": 2959982.0}, {"date": "2023-01-03", "close": 4.54, "volume": 2999615.0}, {"date": "2023-01-04", "close": 4.6, "volume": 3484437.0}, {"date": "2023-01-05", "close": 4.61, "volume": 3726457.0}, {"date": "2023-01-06", "close": 4.63, "volume": 1972592.0}, {"date": "2023-01-09", "close": 4.63, "volume": 2055517.0}, {"date": "2023-01-10", "close": 4.72, "volume": 2592674.0}, {"date": "2023-01-11", "close": 4.8, "volume": 3526604.0}, {"date": "2023-01-12", "close": 4.78, "volume": 2909825.0}, {"date": "2023-01-13", "close": 4.84, "volume": 4632016.0}, {"date": "2023-01-16", "close": 4.82, "volume": 4527836.0}, {"date": "2023-01-17", "close": 4.8, "volume": 3587665.0}, {"date": "2023-01-18", "close": 4.81, "volume": 3348627.0}, {"date": "2023-01-19", "close": 4.83, "volume": 4132635.0}, {"date": "2023-01-20", "close": 4.77, "volume": 6171744.0}, {"date": "2023-01-23", "close": 4.75, "volume": 4709821.0}, {"date": "2023-01-24", "close": 4.74, "volume": 4834380.0}, {"date": "2023-01-25", "close": 4.77, "volume": 5357573.0}, {"date": "2023-01-27", "close": 4.75, "volume": 4933438.0}, {"date": "2023-01-30", "close": 4.68, "volume": 3157905.0}, {"date": "2023-01-31", "close": 4.7, "volume": 5473367.0}, {"date": "2023-02-01", "close": 4.86, "volume": 4250843.0}, {"date": "2023-02-02", "close": 4.89, "volume": 3346034.0}, {"date": "2023-02-03", "close": 4.9, "volume": 4291902.0}, {"date": "2023-02-06", "close": 4.93, "volume": 4477008.0}, {"date": "2023-02-07", "close": 4.94, "volume": 4424851.0}, {"date": "2023-02-08", "close": 4.99, "volume": 4094187.0}, {"date": "2023-02-09", "close": 5.04, "volume": 4489278.0}, {"date": "2023-02-10", "close": 4.95, "volume": 2621990.0}, {"date": "2023-02-13", "close": 4.9, "volume": 2417863.0}, {"date": "2023-02-14", "close": 4.99, "volume": 3422458.0}, {"date": "2023-02-15", "close": 5.02, "volume": 3755934.0}, {"date": "2023-02-16", "close": 5.06, "volume": 4449289.0}, {"date": "2023-02-17", "close": 4.82, "volume": 8339323.0}, {"date": "2023-02-20", "close": 4.86, "volume": 4259979.0}, {"date": "2023-02-21", "close": 4.85, "volume": 3212653.0}, {"date": "2023-02-22", "close": 4.86, "volume": 2430646.0}, {"date": "2023-02-23", "close": 5.09, "volume": 9741809.0}, {"date": "2023-02-24", "close": 5.2, "volume": 5777534.0}, {"date": "2023-02-27", "close": 5.23, "volume": 5003407.0}, {"date": "2023-02-28", "close": 5.19, "volume": 8210948.0}, {"date": "2023-03-01", "close": 5.08, "volume": 5288679.0}, {"date": "2023-03-02", "close": 5.19, "volume": 7550470.0}, {"date": "2023-03-03", "close": 5.21, "volume": 3812623.0}, {"date": "2023-03-06", "close": 5.3, "volume": 2725915.0}, {"date": "2023-03-07", "close": 5.29, "volume": 4486570.0}, {"date": "2023-03-08", "close": 5.28, "volume": 5021783.0}, {"date": "2023-03-09", "close": 5.32, "volume": 5289232.0}, {"date": "2023-03-10", "close": 5.21, "volume": 2990945.0}, {"date": "2023-03-13", "close": 5.22, "volume": 3298389.0}, {"date": "2023-03-14", "close": 5.12, "volume": 9286411.0}, {"date": "2023-03-15", "close": 5.1, "volume": 11555869.0}, {"date": "2023-03-16", "close": 5.11, "volume": 10480580.0}, {"date": "2023-03-17", "close": 5.15, "volume": 8917488.0}, {"date": "2023-03-20", "close": 5.11, "volume": 3091987.0}, {"date": "2023-03-21", "close": 5.14, "volume": 2127606.0}, {"date": "2023-03-22", "close": 5.18, "volume": 5370614.0}, {"date": "2023-03-23", "close": 5.16, "volume": 2661416.0}, {"date": "2023-03-24", "close": 5.12, "volume": 2886170.0}, {"date": "2023-03-27", "close": 5.1, "volume": 3659967.0}, {"date": "2023-03-28", "close": 5.1, "volume": 8600035.0}, {"date": "2023-03-29", "close": 5.08, "volume": 3741153.0}, {"date": "2023-03-30", "close": 5.12, "volume": 4717019.0}, {"date": "2023-03-31", "close": 5.12, "volume": 5496881.0}, {"date": "2023-04-03", "close": 5.18, "volume": 4249202.0}, {"date": "2023-04-04", "close": 5.2, "volume": 2977922.0}, {"date": "2023-04-05", "close": 5.21, "volume": 3416408.0}, {"date": "2023-04-06", "close": 5.16, "volume": 2165362.0}, {"date": "2023-04-11", "close": 5.21, "volume": 1849312.0}, {"date": "2023-04-12", "close": 5.18, "volume": 2258456.0}, {"date": "2023-04-13", "close": 5.16, "volume": 3473272.0}, {"date": "2023-04-14", "close": 5.0, "volume": 5082423.0}, {"date": "2023-04-17", "close": 5.02, "volume": 2669958.0}, {"date": "2023-04-18", "close": 5.0, "volume": 4872932.0}, {"date": "2023-04-19", "close": 4.94, "volume": 3581295.0}, {"date": "2023-04-20", "close": 5.01, "volume": 7485138.0}, {"date": "2023-04-21", "close": 5.02, "volume": 3584985.0}, {"date": "2023-04-24", "close": 5.04, "volume": 1758261.0}, {"date": "2023-04-26", "close": 5.06, "volume": 6739646.0}, {"date": "2023-04-27", "close": 5.08, "volume": 2262466.0}, {"date": "2023-04-28", "close": 5.04, "volume": 4695669.0}, {"date": "2023-05-01", "close": 5.02, "volume": 4282963.0}, {"date": "2023-05-02", "close": 4.98, "volume": 4249204.0}, {"date": "2023-05-03", "close": 4.97, "volume": 4675571.0}, {"date": "2023-05-04", "close": 4.97, "volume": 2357439.0}, {"date": "2023-05-05", "close": 4.99, "volume": 2487673.0}, {"date": "2023-05-08", "close": 4.96, "volume": 1789292.0}, {"date": "2023-05-09", "close": 4.95, "volume": 2822248.0}, {"date": "2023-05-10", "close": 4.92, "volume": 5686313.0}, {"date": "2023-05-11", "close": 4.89, "volume": 3115441.0}, {"date": "2023-05-12", "close": 4.92, "volume": 2904684.0}, {"date": "2023-05-15", "close": 4.95, "volume": 3463464.0}, {"date": "2023-05-16", "close": 4.91, "volume": 2646717.0}, {"date": "2023-05-17", "close": 4.9, "volume": 7264153.0}, {"date": "2023-05-18", "close": 4.9, "volume": 7990357.0}, {"date": "2023-05-19", "close": 4.97, "volume": 5273036.0}, {"date": "2023-05-22", "close": 4.97, "volume": 2519222.0}, {"date": "2023-05-23", "close": 4.93, "volume": 2394834.0}, {"date": "2023-05-24", "close": 4.88, "volume": 3330012.0}, {"date": "2023-05-25", "close": 4.9, "volume": 3686516.0}, {"date": "2023-05-26", "close": 4.95, "volume": 2687511.0}, {"date": "2023-05-29", "close": 4.99, "volume": 2628421.0}, {"date": "2023-05-30", "close": 4.95, "volume": 2953986.0}, {"date": "2023-05-31", "close": 4.98, "volume": 9442627.0}, {"date": "2023-06-01", "close": 5.03, "volume": 4121749.0}, {"date": "2023-06-02", "close": 4.99, "volume": 3005202.0}, {"date": "2023-06-05", "close": 5.04, "volume": 2344414.0}, {"date": "2023-06-06", "close": 4.87, "volume": 5239125.0}, {"date": "2023-06-07", "close": 4.94, "volume": 3526521.0}, {"date": "2023-06-08", "close": 4.94, "volume": 4721894.0}, {"date": "2023-06-09", "close": 5.01, "volume": 3456342.0}, {"date": "2023-06-13", "close": 5.07, "volume": 4343936.0}, {"date": "2023-06-14", "close": 5.06, "volume": 5159966.0}, {"date": "2023-06-15", "close": 4.96, "volume": 7798968.0}, {"date": "2023-06-16", "close": 5.11, "volume": 12508701.0}, {"date": "2023-06-19", "close": 5.16, "volume": 5239672.0}, {"date": "2023-06-20", "close": 5.14, "volume": 3379234.0}, {"date": "2023-06-21", "close": 5.22, "volume": 5344525.0}, {"date": "2023-06-22", "close": 5.16, "volume": 3787166.0}, {"date": "2023-06-23", "close": 5.07, "volume": 4009209.0}, {"date": "2023-06-26", "close": 5.05, "volume": 3769106.0}, {"date": "2023-06-27", "close": 5.05, "volume": 2661365.0}, {"date": "2023-06-28", "close": 5.12, "volume": 2511114.0}, {"date": "2023-06-29", "close": 5.15, "volume": 2691245.0}, {"date": "2023-06-30", "close": 5.13, "volume": 3662561.0}, {"date": "2023-07-03", "close": 5.25, "volume": 6144308.0}, {"date": "2023-07-04", "close": 5.24, "volume": 3668175.0}, {"date": "2023-07-05", "close": 5.21, "volume": 4773965.0}, {"date": "2023-07-06", "close": 5.19, "volume": 4759385.0}, {"date": "2023-07-07", "close": 5.1, "volume": 4868147.0}, {"date": "2023-07-10", "close": 5.06, "volume": 2747771.0}, {"date": "2023-07-11", "close": 5.12, "volume": 2442413.0}, {"date": "2023-07-12", "close": 5.1, "volume": 2970918.0}, {"date": "2023-07-13", "close": 5.19, "volume": 4185046.0}, {"date": "2023-07-14", "close": 5.17, "volume": 3698560.0}, {"date": "2023-07-17", "close": 5.15, "volume": 3992312.0}, {"date": "2023-07-18", "close": 5.1, "volume": 3336276.0}, {"date": "2023-07-19", "close": 5.1, "volume": 4097812.0}, {"date": "2023-07-20", "close": 5.07, "volume": 11570396.0}, {"date": "2023-07-21", "close": 5.11, "volume": 4803796.0}, {"date": "2023-07-24", "close": 5.07, "volume": 4304151.0}, {"date": "2023-07-25", "close": 5.04, "volume": 2349214.0}, {"date": "2023-07-26", "close": 5.07, "volume": 5765581.0}, {"date": "2023-07-27", "close": 5.12, "volume": 3427600.0}, {"date": "2023-07-28", "close": 5.17, "volume": 5335238.0}, {"date": "2023-07-31", "close": 5.17, "volume": 4083037.0}, {"date": "2023-08-01", "close": 5.23, "volume": 4196808.0}, {"date": "2023-08-02", "close": 5.19, "volume": 22981401.0}, {"date": "2023-08-03", "close": 5.2, "volume": 8898086.0}, {"date": "2023-08-04", "close": 5.28, "volume": 2979600.0}, {"date": "2023-08-07", "close": 5.3, "volume": 2107485.0}, {"date": "2023-08-08", "close": 5.34, "volume": 2569566.0}, {"date": "2023-08-09", "close": 5.29, "volume": 2815077.0}, {"date": "2023-08-10", "close": 5.31, "volume": 3978029.0}, {"date": "2023-08-11", "close": 5.32, "volume": 2446466.0}, {"date": "2023-08-14", "close": 5.3, "volume": 3411655.0}, {"date": "2023-08-15", "close": 5.29, "volume": 2023410.0}, {"date": "2023-08-16", "close": 5.26, "volume": 3122644.0}, {"date": "2023-08-17", "close": 5.18, "volume": 4802104.0}, {"date": "2023-08-18", "close": 5.14, "volume": 3351040.0}, {"date": "2023-08-21", "close": 5.16, "volume": 3292893.0}, {"date": "2023-08-22", "close": 5.16, "volume": 4467342.0}, {"date": "2023-08-23", "close": 5.15, "volume": 9556495.0}, {"date": "2023-08-24", "close": 5.15, "volume": 7682987.0}, {"date": "2023-08-25", "close": 5.02, "volume": 4111102.0}, {"date": "2023-08-28", "close": 5.03, "volume": 2534258.0}, {"date": "2023-08-29", "close": 5.02, "volume": 4934234.0}, {"date": "2023-08-30", "close": 5.05, "volume": 4060294.0}, {"date": "2023-08-31", "close": 5.04, "volume": 8035054.0}, {"date": "2023-09-01", "close": 5.05, "volume": 4113386.0}, {"date": "2023-09-04", "close": 5.01, "volume": 3532547.0}, {"date": "2023-09-05", "close": 5.01, "volume": 4057901.0}, {"date": "2023-09-06", "close": 4.89, "volume": 4985597.0}, {"date": "2023-09-07", "close": 4.89, "volume": 5836013.0}, {"date": "2023-09-08", "close": 4.83, "volume": 5035213.0}, {"date": "2023-09-11", "close": 4.82, "volume": 3457117.0}, {"date": "2023-09-12", "close": 4.84, "volume": 4931046.0}, {"date": "2023-09-13", "close": 4.78, "volume": 4654756.0}, {"date": "2023-09-14", "close": 4.76, "volume": 6462737.0}, {"date": "2023-09-15", "close": 4.76, "volume": 7188268.0}, {"date": "2023-09-18", "close": 4.73, "volume": 2548372.0}, {"date": "2023-09-19", "close": 4.7, "volume": 4726652.0}, {"date": "2023-09-20", "close": 4.68, "volume": 4056019.0}, {"date": "2023-09-21", "close": 4.69, "volume": 8472597.0}, {"date": "2023-09-22", "close": 4.67, "volume": 5924376.0}, {"date": "2023-09-25", "close": 4.69, "volume": 2610500.0}, {"date": "2023-09-26", "close": 4.72, "volume": 4725124.0}, {"date": "2023-09-27", "close": 4.78, "volume": 5562152.0}, {"date": "2023-09-28", "close": 4.72, "volume": 4109690.0}, {"date": "2023-09-29", "close": 4.72, "volume": 4188184.0}, {"date": "2023-10-02", "close": 4.65, "volume": 2007870.0}, {"date": "2023-10-03", "close": 4.62, "volume": 6472728.0}, {"date": "2023-10-04", "close": 4.62, "volume": 4830896.0}, {"date": "2023-10-05", "close": 4.69, "volume": 6440385.0}, {"date": "2023-10-06", "close": 4.69, "volume": 2009853.0}, {"date": "2023-10-09", "close": 4.67, "volume": 2316583.0}, {"date": "2023-10-10", "close": 4.75, "volume": 3735758.0}, {"date": "2023-10-11", "close": 4.81, "volume": 3787854.0}, {"date": "2023-10-12", "close": 4.73, "volume": 3929275.0}, {"date": "2023-10-13", "close": 4.56, "volume": 2260010.0}, {"date": "2023-10-16", "close": 4.52, "volume": 4253270.0}, {"date": "2023-10-17", "close": 4.49, "volume": 3465938.0}, {"date": "2023-10-18", "close": 4.44, "volume": 3335262.0}, {"date": "2023-10-19", "close": 4.42, "volume": 4040673.0}, {"date": "2023-10-20", "close": 4.45, "volume": 3556792.0}, {"date": "2023-10-23", "close": 4.48, "volume": 3020570.0}, {"date": "2023-10-24", "close": 4.51, "volume": 2488922.0}, {"date": "2023-10-25", "close": 4.47, "volume": 3357562.0}, {"date": "2023-10-26", "close": 4.44, "volume": 6249183.0}, {"date": "2023-10-27", "close": 4.45, "volume": 2470772.0}, {"date": "2023-10-30", "close": 4.44, "volume": 2366541.0}, {"date": "2023-10-31", "close": 4.53, "volume": 5202773.0}, {"date": "2023-11-01", "close": 4.59, "volume": 3247023.0}, {"date": "2023-11-02", "close": 4.62, "volume": 3191556.0}, {"date": "2023-11-03", "close": 4.6, "volume": 2926372.0}, {"date": "2023-11-06", "close": 4.6, "volume": 2090858.0}, {"date": "2023-11-07", "close": 4.56, "volume": 2489339.0}, {"date": "2023-11-08", "close": 4.59, "volume": 2582604.0}, {"date": "2023-11-09", "close": 4.63, "volume": 2583047.0}, {"date": "2023-11-10", "close": 4.59, "volume": 1478815.0}, {"date": "2023-11-13", "close": 4.58, "volume": 1462272.0}, {"date": "2023-11-14", "close": 4.59, "volume": 1720634.0}, {"date": "2023-11-15", "close": 4.58, "volume": 3261739.0}, {"date": "2023-11-16", "close": 4.57, "volume": 2725097.0}, {"date": "2023-11-17", "close": 4.56, "volume": 1836971.0}, {"date": "2023-11-20", "close": 4.56, "volume": 3579146.0}, {"date": "2023-11-21", "close": 4.51, "volume": 3831801.0}, {"date": "2023-11-22", "close": 4.49, "volume": 2853391.0}, {"date": "2023-11-23", "close": 4.47, "volume": 2728168.0}, {"date": "2023-11-24", "close": 4.45, "volume": 1050656.0}, {"date": "2023-11-27", "close": 4.39, "volume": 2475358.0}, {"date": "2023-11-28", "close": 4.46, "volume": 3053252.0}, {"date": "2023-11-29", "close": 4.56, "volume": 3424823.0}, {"date": "2023-11-30", "close": 4.6, "volume": 12641037.0}, {"date": "2023-12-01", "close": 4.52, "volume": 4792280.0}, {"date": "2023-12-04", "close": 4.55, "volume": 2838773.0}, {"date": "2023-12-05", "close": 4.46, "volume": 4179655.0}, {"date": "2023-12-06", "close": 4.6, "volume": 4974071.0}, {"date": "2023-12-07", "close": 4.59, "volume": 6739877.0}, {"date": "2023-12-08", "close": 4.61, "volume": 3081197.0}, {"date": "2023-12-11", "close": 4.62, "volume": 2876842.0}, {"date": "2023-12-12", "close": 4.72, "volume": 3990857.0}, {"date": "2023-12-13", "close": 4.7, "volume": 2177840.0}, {"date": "2023-12-14", "close": 4.79, "volume": 3532609.0}, {"date": "2023-12-15", "close": 4.8, "volume": 12278239.0}, {"date": "2023-12-18", "close": 4.8, "volume": 2840258.0}, {"date": "2023-12-19", "close": 4.8, "volume": 3066690.0}, {"date": "2023-12-20", "close": 4.85, "volume": 3904211.0}, {"date": "2023-12-21", "close": 4.77, "volume": 3505497.0}, {"date": "2023-12-22", "close": 4.78, "volume": 2607553.0}, {"date": "2023-12-27", "close": 4.8, "volume": 1449405.0}, {"date": "2023-12-28", "close": 4.85, "volume": 1628323.0}, {"date": "2023-12-29", "close": 4.84, "volume": 1671324.0}, {"date": "2024-01-02", "close": 4.83, "volume": 1333849.0}, {"date": "2024-01-03", "close": 4.75, "volume": 1861882.0}, {"date": "2024-01-04", "close": 4.72, "volume": 2607071.0}, {"date": "2024-01-05", "close": 4.69, "volume": 1322826.0}, {"date": "2024-01-08", "close": 4.67, "volume": 2059374.0}, {"date": "2024-01-09", "close": 4.64, "volume": 4452764.0}, {"date": "2024-01-10", "close": 4.55, "volume": 4950373.0}, {"date": "2024-01-11", "close": 4.63, "volume": 3303586.0}, {"date": "2024-01-12", "close": 4.6, "volume": 2421008.0}, {"date": "2024-01-15", "close": 4.58, "volume": 1772018.0}, {"date": "2024-01-16", "close": 4.59, "volume": 3288807.0}, {"date": "2024-01-17", "close": 4.61, "volume": 10377162.0}, {"date": "2024-01-18", "close": 4.65, "volume": 4908152.0}, {"date": "2024-01-19", "close": 4.93, "volume": 7021037.0}, {"date": "2024-01-22", "close": 5.01, "volume": 4870424.0}, {"date": "2024-01-23", "close": 4.89, "volume": 4925814.0}, {"date": "2024-01-24", "close": 4.85, "volume": 3593510.0}, {"date": "2024-01-25", "close": 4.88, "volume": 3852634.0}, {"date": "2024-01-29", "close": 4.95, "volume": 5256307.0}, {"date": "2024-01-30", "close": 4.99, "volume": 2674813.0}, {"date": "2024-01-31", "close": 5.06, "volume": 6571997.0}, {"date": "2024-02-01", "close": 5.02, "volume": 2332632.0}, {"date": "2024-02-02", "close": 5.11, "volume": 3640545.0}, {"date": "2024-02-05", "close": 5.09, "volume": 2593254.0}, {"date": "2024-02-06", "close": 5.07, "volume": 2247023.0}, {"date": "2024-02-07", "close": 5.04, "volume": 2730777.0}, {"date": "2024-02-08", "close": 5.04, "volume": 1308791.0}, {"date": "2024-02-09", "close": 5.09, "volume": 2577979.0}, {"date": "2024-02-12", "close": 5.07, "volume": 1542559.0}, {"date": "2024-02-13", "close": 5.03, "volume": 2843131.0}, {"date": "2024-02-14", "close": 4.92, "volume": 3825940.0}, {"date": "2024-02-15", "close": 5.04, "volume": 4030716.0}, {"date": "2024-02-16", "close": 5.05, "volume": 6878234.0}, {"date": "2024-02-19", "close": 5.03, "volume": 2088775.0}, {"date": "2024-02-20", "close": 5.05, "volume": 3050962.0}, {"date": "2024-02-21", "close": 5.15, "volume": 6360050.0}, {"date": "2024-02-22", "close": 5.18, "volume": 6566669.0}, {"date": "2024-02-23", "close": 5.09, "volume": 5673856.0}, {"date": "2024-02-26", "close": 5.08, "volume": 4061217.0}, {"date": "2024-02-27", "close": 5.08, "volume": 3063624.0}, {"date": "2024-02-28", "close": 5.03, "volume": 3668485.0}, {"date": "2024-02-29", "close": 5.08, "volume": 8102751.0}, {"date": "2024-03-01", "close": 5.11, "volume": 3927979.0}, {"date": "2024-03-04", "close": 5.09, "volume": 2528196.0}, {"date": "2024-03-05", "close": 5.02, "volume": 4330694.0}, {"date": "2024-03-06", "close": 5.08, "volume": 2600882.0}, {"date": "2024-03-07", "close": 5.07, "volume": 2957142.0}, {"date": "2024-03-08", "close": 5.19, "volume": 4453090.0}, {"date": "2024-03-11", "close": 5.14, "volume": 2241567.0}, {"date": "2024-03-12", "close": 5.19, "volume": 3813262.0}, {"date": "2024-03-13", "close": 5.18, "volume": 4066532.0}, {"date": "2024-03-14", "close": 5.16, "volume": 3061503.0}, {"date": "2024-03-15", "close": 5.12, "volume": 6345750.0}, {"date": "2024-03-18", "close": 5.15, "volume": 2644245.0}, {"date": "2024-03-19", "close": 5.14, "volume": 2834948.0}, {"date": "2024-03-20", "close": 5.16, "volume": 3273064.0}, {"date": "2024-03-21", "close": 5.2, "volume": 4891525.0}, {"date": "2024-03-22", "close": 5.21, "volume": 4110321.0}, {"date": "2024-03-25", "close": 5.14, "volume": 3011694.0}, {"date": "2024-03-26", "close": 5.17, "volume": 2446298.0}, {"date": "2024-03-27", "close": 5.17, "volume": 2808578.0}, {"date": "2024-03-28", "close": 5.15, "volume": 4347473.0}, {"date": "2024-04-02", "close": 5.15, "volume": 2960664.0}, {"date": "2024-04-03", "close": 5.07, "volume": 3771726.0}, {"date": "2024-04-04", "close": 5.09, "volume": 1891473.0}, {"date": "2024-04-05", "close": 5.16, "volume": 3674579.0}, {"date": "2024-04-08", "close": 5.14, "volume": 1869257.0}, {"date": "2024-04-09", "close": 5.18, "volume": 2765424.0}, {"date": "2024-04-10", "close": 5.09, "volume": 3647621.0}, {"date": "2024-04-11", "close": 5.05, "volume": 2675248.0}, {"date": "2024-04-12", "close": 5.06, "volume": 3034508.0}, {"date": "2024-04-15", "close": 5.03, "volume": 2615706.0}, {"date": "2024-04-16", "close": 4.96, "volume": 9845018.0}, {"date": "2024-04-17", "close": 4.99, "volume": 2461722.0}, {"date": "2024-04-18", "close": 4.93, "volume": 2021942.0}, {"date": "2024-04-19", "close": 4.94, "volume": 4314330.0}, {"date": "2024-04-22", "close": 4.96, "volume": 2436234.0}, {"date": "2024-04-23", "close": 4.92, "volume": 2006393.0}, {"date": "2024-04-24", "close": 4.9, "volume": 2322970.0}, {"date": "2024-04-26", "close": 4.86, "volume": 2845293.0}, {"date": "2024-04-29", "close": 4.87, "volume": 2376349.0}, {"date": "2024-04-30", "close": 4.88, "volume": 3011732.0}, {"date": "2024-05-01", "close": 4.87, "volume": 1972504.0}, {"date": "2024-05-02", "close": 4.82, "volume": 2293163.0}, {"date": "2024-05-03", "close": 4.9, "volume": 6083840.0}, {"date": "2024-05-06", "close": 4.95, "volume": 2410267.0}, {"date": "2024-05-07", "close": 5.03, "volume": 3589333.0}, {"date": "2024-05-08", "close": 5.02, "volume": 2293747.0}, {"date": "2024-05-09", "close": 5.03, "volume": 2082312.0}, {"date": "2024-05-10", "close": 5.08, "volume": 2293771.0}, {"date": "2024-05-13", "close": 5.13, "volume": 2328792.0}, {"date": "2024-05-14", "close": 5.13, "volume": 2569369.0}, {"date": "2024-05-15", "close": 5.13, "volume": 1477618.0}, {"date": "2024-05-16", "close": 5.21, "volume": 3821090.0}, {"date": "2024-05-17", "close": 5.19, "volume": 4295825.0}, {"date": "2024-05-20", "close": 5.16, "volume": 5561176.0}, {"date": "2024-05-21", "close": 5.1, "volume": 5299629.0}, {"date": "2024-05-22", "close": 5.08, "volume": 3428505.0}, {"date": "2024-05-23", "close": 5.1, "volume": 2783169.0}, {"date": "2024-05-24", "close": 4.96, "volume": 2824808.0}, {"date": "2024-05-27", "close": 5.0, "volume": 7236423.0}, {"date": "2024-05-28", "close": 4.97, "volume": 3268881.0}, {"date": "2024-05-29", "close": 4.86, "volume": 4855282.0}, {"date": "2024-05-30", "close": 4.85, "volume": 4112445.0}, {"date": "2024-05-31", "close": 4.87, "volume": 9273786.0}, {"date": "2024-06-03", "close": 4.9, "volume": 3644705.0}, {"date": "2024-06-04", "close": 4.95, "volume": 4217277.0}, {"date": "2024-06-05", "close": 5.08, "volume": 4828236.0}, {"date": "2024-06-06", "close": 5.16, "volume": 4539505.0}, {"date": "2024-06-07", "close": 5.17, "volume": 4171375.0}, {"date": "2024-06-11", "close": 5.17, "volume": 5283994.0}, {"date": "2024-06-12", "close": 5.07, "volume": 3124545.0}, {"date": "2024-06-13", "close": 5.13, "volume": 4138603.0}, {"date": "2024-06-14", "close": 5.19, "volume": 2364287.0}, {"date": "2024-06-17", "close": 5.19, "volume": 2721098.0}, {"date": "2024-06-18", "close": 5.2, "volume": 4984023.0}, {"date": "2024-06-19", "close": 5.19, "volume": 3427827.0}, {"date": "2024-06-20", "close": 5.22, "volume": 4636751.0}, {"date": "2024-06-21", "close": 5.17, "volume": 9160325.0}, {"date": "2024-06-24", "close": 5.15, "volume": 3917272.0}, {"date": "2024-06-25", "close": 5.19, "volume": 4044378.0}, {"date": "2024-06-26", "close": 5.16, "volume": 4354592.0}, {"date": "2024-06-27", "close": 5.12, "volume": 3758360.0}, {"date": "2024-06-28", "close": 5.07, "volume": 6540555.0}, {"date": "2024-07-01", "close": 5.08, "volume": 4341413.0}, {"date": "2024-07-02", "close": 4.99, "volume": 3982315.0}, {"date": "2024-07-03", "close": 4.92, "volume": 5807595.0}, {"date": "2024-07-04", "close": 4.93, "volume": 3340520.0}, {"date": "2024-07-05", "close": 4.89, "volume": 2255839.0}, {"date": "2024-07-08", "close": 4.83, "volume": 4724587.0}, {"date": "2024-07-09", "close": 4.88, "volume": 4612588.0}, {"date": "2024-07-10", "close": 4.94, "volume": 5690207.0}, {"date": "2024-07-11", "close": 4.93, "volume": 3395931.0}, {"date": "2024-07-12", "close": 4.96, "volume": 11971757.0}, {"date": "2024-07-15", "close": 4.98, "volume": 3120816.0}, {"date": "2024-07-16", "close": 5.0, "volume": 7841524.0}, {"date": "2024-07-17", "close": 4.99, "volume": 2594276.0}, {"date": "2024-07-18", "close": 4.96, "volume": 11836275.0}, {"date": "2024-07-19", "close": 5.0, "volume": 2235174.0}, {"date": "2024-07-22", "close": 4.94, "volume": 2668822.0}, {"date": "2024-07-23", "close": 4.94, "volume": 7487723.0}, {"date": "2024-07-24", "close": 4.97, "volume": 4954940.0}, {"date": "2024-07-25", "close": 4.9, "volume": 4319421.0}, {"date": "2024-07-26", "close": 4.91, "volume": 2929018.0}, {"date": "2024-07-29", "close": 4.92, "volume": 2360334.0}, {"date": "2024-07-30", "close": 4.92, "volume": 2459952.0}, {"date": "2024-07-31", "close": 4.97, "volume": 4721457.0}, {"date": "2024-08-01", "close": 4.92, "volume": 1832612.0}, {"date": "2024-08-02", "close": 4.89, "volume": 5287084.0}, {"date": "2024-08-05", "close": 4.84, "volume": 4861333.0}, {"date": "2024-08-06", "close": 4.73, "volume": 10136024.0}, {"date": "2024-08-07", "close": 4.72, "volume": 3771212.0}, {"date": "2024-08-08", "close": 4.81, "volume": 4847578.0}, {"date": "2024-08-09", "close": 4.82, "volume": 1886619.0}, {"date": "2024-08-12", "close": 4.93, "volume": 3757958.0}, {"date": "2024-08-13", "close": 4.88, "volume": 2005166.0}, {"date": "2024-08-14", "close": 4.89, "volume": 2033313.0}, {"date": "2024-08-15", "close": 4.87, "volume": 3239377.0}, {"date": "2024-08-16", "close": 4.97, "volume": 6351886.0}, {"date": "2024-08-19", "close": 4.94, "volume": 2708693.0}, {"date": "2024-08-20", "close": 4.92, "volume": 1984707.0}, {"date": "2024-08-21", "close": 4.83, "volume": 7478060.0}, {"date": "2024-08-22", "close": 4.88, "volume": 4794709.0}, {"date": "2024-08-23", "close": 4.85, "volume": 7142304.0}, {"date": "2024-08-26", "close": 4.91, "volume": 2676227.0}, {"date": "2024-08-27", "close": 4.91, "volume": 3961415.0}, {"date": "2024-08-28", "close": 4.88, "volume": 9086817.0}, {"date": "2024-08-29", "close": 4.94, "volume": 6381348.0}, {"date": "2024-08-30", "close": 4.99, "volume": 9078165.0}, {"date": "2024-09-02", "close": 5.04, "volume": 3197673.0}, {"date": "2024-09-03", "close": 5.08, "volume": 3395456.0}, {"date": "2024-09-04", "close": 5.03, "volume": 4293982.0}, {"date": "2024-09-05", "close": 4.97, "volume": 3512278.0}, {"date": "2024-09-06", "close": 5.0, "volume": 2687169.0}, {"date": "2024-09-09", "close": 4.97, "volume": 3157175.0}, {"date": "2024-09-10", "close": 5.02, "volume": 4179543.0}, {"date": "2024-09-11", "close": 5.01, "volume": 3838678.0}, {"date": "2024-09-12", "close": 5.06, "volume": 2545047.0}, {"date": "2024-09-13", "close": 5.05, "volume": 4672270.0}, {"date": "2024-09-16", "close": 5.12, "volume": 2421381.0}, {"date": "2024-09-17", "close": 5.09, "volume": 2344641.0}, {"date": "2024-09-18", "close": 5.1, "volume": 1876529.0}, {"date": "2024-09-19", "close": 5.08, "volume": 4081882.0}, {"date": "2024-09-20", "close": 5.09, "volume": 4780343.0}, {"date": "2024-09-23", "close": 5.06, "volume": 1917312.0}, {"date": "2024-09-24", "close": 5.15, "volume": 2761270.0}, {"date": "2024-09-25", "close": 5.08, "volume": 3149030.0}, {"date": "2024-09-26", "close": 5.16, "volume": 2984796.0}, {"date": "2024-09-27", "close": 5.14, "volume": 1364075.0}, {"date": "2024-09-30", "close": 5.12, "volume": 3538173.0}, {"date": "2024-10-01", "close": 5.09, "volume": 2136941.0}, {"date": "2024-10-02", "close": 5.04, "volume": 2996761.0}, {"date": "2024-10-03", "close": 5.01, "volume": 2305933.0}, {"date": "2024-10-04", "close": 5.03, "volume": 2602308.0}, {"date": "2024-10-07", "close": 5.0, "volume": 1780965.0}, {"date": "2024-10-08", "close": 5.02, "volume": 2376562.0}, {"date": "2024-10-09", "close": 5.05, "volume": 2167518.0}, {"date": "2024-10-10", "close": 5.05, "volume": 2849095.0}, {"date": "2024-10-11", "close": 5.02, "volume": 2110859.0}, {"date": "2024-10-14", "close": 5.03, "volume": 1698386.0}, {"date": "2024-10-15", "close": 5.08, "volume": 2959110.0}, {"date": "2024-10-16", "close": 5.12, "volume": 3971518.0}, {"date": "2024-10-17", "close": 5.11, "volume": 3221272.0}, {"date": "2024-10-18", "close": 5.13, "volume": 3739742.0}, {"date": "2024-10-21", "close": 5.12, "volume": 4088857.0}, {"date": "2024-10-22", "close": 5.03, "volume": 3007921.0}, {"date": "2024-10-23", "close": 5.03, "volume": 1459881.0}, {"date": "2024-10-24", "close": 4.99, "volume": 2646746.0}, {"date": "2024-10-25", "close": 4.97, "volume": 1762175.0}, {"date": "2024-10-28", "close": 5.01, "volume": 1270165.0}, {"date": "2024-10-29", "close": 5.03, "volume": 2506933.0}, {"date": "2024-10-30", "close": 5.01, "volume": 1853784.0}, {"date": "2024-10-31", "close": 4.99, "volume": 3302898.0}, {"date": "2024-11-01", "close": 5.0, "volume": 5255949.0}, {"date": "2024-11-04", "close": 5.07, "volume": 2793252.0}, {"date": "2024-11-05", "close": 5.01, "volume": 1941907.0}, {"date": "2024-11-06", "close": 5.07, "volume": 1317511.0}, {"date": "2024-11-07", "close": 5.01, "volume": 3412636.0}, {"date": "2024-11-08", "close": 4.99, "volume": 1660912.0}, {"date": "2024-11-11", "close": 4.95, "volume": 3274476.0}, {"date": "2024-11-12", "close": 5.07, "volume": 4070964.0}, {"date": "2024-11-13", "close": 5.05, "volume": 3298843.0}, {"date": "2024-11-14", "close": 5.07, "volume": 2076725.0}, {"date": "2024-11-15", "close": 5.06, "volume": 2544183.0}, {"date": "2024-11-18", "close": 5.06, "volume": 2334818.0}, {"date": "2024-11-19", "close": 5.09, "volume": 2631638.0}, {"date": "2024-11-20", "close": 5.07, "volume": 1220377.0}, {"date": "2024-11-21", "close": 5.06, "volume": 2802598.0}, {"date": "2024-11-22", "close": 5.12, "volume": 2770221.0}, {"date": "2024-11-25", "close": 5.12, "volume": 9735522.0}, {"date": "2024-11-26", "close": 5.16, "volume": 3770576.0}, {"date": "2024-11-27", "close": 5.24, "volume": 4078096.0}, {"date": "2024-11-28", "close": 5.25, "volume": 4248048.0}, {"date": "2024-11-29", "close": 5.18, "volume": 4634154.0}, {"date": "2024-12-02", "close": 5.12, "volume": 5037775.0}, {"date": "2024-12-03", "close": 5.18, "volume": 5402969.0}, {"date": "2024-12-04", "close": 5.15, "volume": 3760114.0}, {"date": "2024-12-05", "close": 5.2, "volume": 4199089.0}, {"date": "2024-12-06", "close": 5.16, "volume": 2522225.0}, {"date": "2024-12-09", "close": 5.14, "volume": 3446164.0}, {"date": "2024-12-10", "close": 5.18, "volume": 3875335.0}, {"date": "2024-12-11", "close": 5.15, "volume": 2891807.0}, {"date": "2024-12-12", "close": 5.11, "volume": 3004508.0}, {"date": "2024-12-13", "close": 5.09, "volume": 2780995.0}, {"date": "2024-12-16", "close": 5.06, "volume": 4316676.0}, {"date": "2024-12-17", "close": 5.15, "volume": 4629577.0}, {"date": "2024-12-18", "close": 5.05, "volume": 3740125.0}, {"date": "2024-12-19", "close": 4.95, "volume": 5808258.0}, {"date": "2024-12-20", "close": 5.0, "volume": 10586436.0}, {"date": "2024-12-23", "close": 5.03, "volume": 1937098.0}, {"date": "2024-12-24", "close": 5.04, "volume": 746713.0}, {"date": "2024-12-27", "close": 5.02, "volume": 1317353.0}, {"date": "2024-12-30", "close": 5.03, "volume": 1320590.0}, {"date": "2024-12-31", "close": 4.94, "volume": 1406217.0}, {"date": "2025-01-02", "close": 4.98, "volume": 1676335.0}, {"date": "2025-01-03", "close": 5.02, "volume": 1709775.0}, {"date": "2025-01-06", "close": 5.01, "volume": 2481383.0}, {"date": "2025-01-07", "close": 5.03, "volume": 1764532.0}, {"date": "2025-01-08", "close": 5.0, "volume": 2451211.0}, {"date": "2025-01-09", "close": 4.91, "volume": 2511576.0}, {"date": "2025-01-10", "close": 4.86, "volume": 2124658.0}, {"date": "2025-01-13", "close": 4.86, "volume": 2690064.0}, {"date": "2025-01-14", "close": 4.85, "volume": 2319998.0}, {"date": "2025-01-15", "close": 4.85, "volume": 2612978.0}, {"date": "2025-01-16", "close": 4.84, "volume": 2519926.0}, {"date": "2025-01-17", "close": 4.82, "volume": 1813045.0}, {"date": "2025-01-20", "close": 4.82, "volume": 2163626.0}, {"date": "2025-01-21", "close": 4.87, "volume": 2635602.0}, {"date": "2025-01-22", "close": 4.91, "volume": 4185124.0}, {"date": "2025-01-23", "close": 4.88, "volume": 3109809.0}, {"date": "2025-01-24", "close": 4.92, "volume": 2012025.0}, {"date": "2025-01-28", "close": 4.94, "volume": 3981804.0}, {"date": "2025-01-29", "close": 5.04, "volume": 3365048.0}, {"date": "2025-01-30", "close": 5.0, "volume": 2411507.0}, {"date": "2025-01-31", "close": 5.05, "volume": 3946293.0}, {"date": "2025-02-03", "close": 4.96, "volume": 3095695.0}, {"date": "2025-02-04", "close": 4.87, "volume": 3640563.0}, {"date": "2025-02-05", "close": 4.88, "volume": 2901520.0}, {"date": "2025-02-06", "close": 4.93, "volume": 4716401.0}, {"date": "2025-02-07", "close": 4.95, "volume": 3246121.0}, {"date": "2025-02-10", "close": 4.91, "volume": 2667244.0}, {"date": "2025-02-11", "close": 4.93, "volume": 1557681.0}, {"date": "2025-02-12", "close": 4.92, "volume": 3612423.0}, {"date": "2025-02-13", "close": 4.95, "volume": 5087157.0}, {"date": "2025-02-14", "close": 4.98, "volume": 1790234.0}, {"date": "2025-02-17", "close": 4.97, "volume": 3792056.0}, {"date": "2025-02-18", "close": 4.92, "volume": 6303075.0}, {"date": "2025-02-19", "close": 5.07, "volume": 7247903.0}, {"date": "2025-02-20", "close": 5.13, "volume": 4122434.0}, {"date": "2025-02-21", "close": 5.03, "volume": 4912930.0}, {"date": "2025-02-24", "close": 5.06, "volume": 6042026.0}, {"date": "2025-02-25", "close": 5.0, "volume": 5333359.0}, {"date": "2025-02-26", "close": 4.88, "volume": 3321950.0}, {"date": "2025-02-27", "close": 4.85, "volume": 2732963.0}, {"date": "2025-02-28", "close": 4.75, "volume": 12094149.0}, {"date": "2025-03-03", "close": 4.79, "volume": 4399099.0}, {"date": "2025-03-04", "close": 4.91, "volume": 4704327.0}, {"date": "2025-03-05", "close": 4.86, "volume": 5696094.0}, {"date": "2025-03-06", "close": 4.84, "volume": 5286175.0}, {"date": "2025-03-07", "close": 4.84, "volume": 6235234.0}, {"date": "2025-03-10", "close": 4.81, "volume": 4477977.0}, {"date": "2025-03-11", "close": 4.8, "volume": 7288274.0}, {"date": "2025-03-12", "close": 4.77, "volume": 8717043.0}, {"date": "2025-03-13", "close": 4.75, "volume": 5983749.0}, {"date": "2025-03-14", "close": 4.77, "volume": 5883417.0}, {"date": "2025-03-17", "close": 4.79, "volume": 4077396.0}, {"date": "2025-03-18", "close": 4.73, "volume": 4193584.0}, {"date": "2025-03-19", "close": 4.75, "volume": 4681404.0}, {"date": "2025-03-20", "close": 4.78, "volume": 4855322.0}, {"date": "2025-03-21", "close": 4.81, "volume": 6391654.0}, {"date": "2025-03-24", "close": 4.82, "volume": 2749832.0}, {"date": "2025-03-25", "close": 4.81, "volume": 3401316.0}, {"date": "2025-03-26", "close": 4.83, "volume": 4389541.0}, {"date": "2025-03-27", "close": 4.76, "volume": 7328799.0}, {"date": "2025-03-28", "close": 4.8, "volume": 4063424.0}, {"date": "2025-03-31", "close": 4.76, "volume": 4086110.0}, {"date": "2025-04-01", "close": 4.81, "volume": 4456936.0}, {"date": "2025-04-02", "close": 4.84, "volume": 3895332.0}, {"date": "2025-04-03", "close": 4.82, "volume": 3464434.0}, {"date": "2025-04-04", "close": 4.88, "volume": 8841429.0}, {"date": "2025-04-07", "close": 4.75, "volume": 8168267.0}, {"date": "2025-04-08", "close": 4.85, "volume": 5496413.0}, {"date": "2025-04-09", "close": 4.9, "volume": 5827650.0}, {"date": "2025-04-10", "close": 4.95, "volume": 5865531.0}, {"date": "2025-04-11", "close": 4.92, "volume": 3799473.0}, {"date": "2025-04-14", "close": 4.95, "volume": 3280024.0}, {"date": "2025-04-15", "close": 4.96, "volume": 3747239.0}, {"date": "2025-04-16", "close": 5.05, "volume": 4243887.0}, {"date": "2025-04-17", "close": 5.09, "volume": 3517017.0}, {"date": "2025-04-22", "close": 5.08, "volume": 6654311.0}, {"date": "2025-04-23", "close": 5.01, "volume": 5327928.0}, {"date": "2025-04-24", "close": 5.0, "volume": 4889447.0}, {"date": "2025-04-28", "close": 5.05, "volume": 5674492.0}, {"date": "2025-04-29", "close": 5.1, "volume": 3234851.0}, {"date": "2025-04-30", "close": 5.22, "volume": 8227892.0}, {"date": "2025-05-01", "close": 5.2, "volume": 4883879.0}, {"date": "2025-05-02", "close": 5.21, "volume": 8908891.0}, {"date": "2025-05-05", "close": 5.19, "volume": 5475974.0}, {"date": "2025-05-06", "close": 5.2, "volume": 1926397.0}, {"date": "2025-05-07", "close": 5.29, "volume": 4766840.0}, {"date": "2025-05-08", "close": 5.32, "volume": 5565096.0}, {"date": "2025-05-09", "close": 5.29, "volume": 4312735.0}, {"date": "2025-05-12", "close": 5.29, "volume": 2166337.0}, {"date": "2025-05-13", "close": 5.26, "volume": 4777683.0}, {"date": "2025-05-14", "close": 5.25, "volume": 5549222.0}, {"date": "2025-05-15", "close": 5.21, "volume": 5054304.0}, {"date": "2025-05-16", "close": 5.27, "volume": 4594532.0}, {"date": "2025-05-19", "close": 5.33, "volume": 2711692.0}, {"date": "2025-05-20", "close": 5.34, "volume": 3280497.0}, {"date": "2025-05-21", "close": 5.3, "volume": 2748697.0}, {"date": "2025-05-22", "close": 5.34, "volume": 3057709.0}, {"date": "2025-05-23", "close": 5.35, "volume": 1286180.0}, {"date": "2025-05-26", "close": 5.39, "volume": 3524576.0}, {"date": "2025-05-27", "close": 5.39, "volume": 2984075.0}, {"date": "2025-05-28", "close": 5.37, "volume": 3394052.0}, {"date": "2025-05-29", "close": 5.37, "volume": 3752752.0}, {"date": "2025-05-30", "close": 5.1, "volume": 20443956.0}, {"date": "2025-06-02", "close": 5.01, "volume": 3654184.0}, {"date": "2025-06-03", "close": 5.03, "volume": 3929730.0}, {"date": "2025-06-04", "close": 5.07, "volume": 5790344.0}, {"date": "2025-06-05", "close": 5.08, "volume": 4466107.0}, {"date": "2025-06-06", "close": 5.1, "volume": 3699935.0}, {"date": "2025-06-10", "close": 5.21, "volume": 5678397.0}, {"date": "2025-06-11", "close": 5.25, "volume": 3964318.0}, {"date": "2025-06-12", "close": 5.25, "volume": 2909827.0}, {"date": "2025-06-13", "close": 5.29, "volume": 2484165.0}, {"date": "2025-06-16", "close": 5.2, "volume": 2527814.0}, {"date": "2025-06-17", "close": 5.18, "volume": 2621879.0}, {"date": "2025-06-18", "close": 5.25, "volume": 5301954.0}, {"date": "2025-06-19", "close": 5.23, "volume": 3655353.0}, {"date": "2025-06-20", "close": 5.31, "volume": 9231633.0}, {"date": "2025-06-23", "close": 5.25, "volume": 10391030.0}, {"date": "2025-06-24", "close": 5.19, "volume": 3441040.0}, {"date": "2025-06-25", "close": 5.23, "volume": 3482649.0}, {"date": "2025-06-26", "close": 5.3, "volume": 3106499.0}, {"date": "2025-06-27", "close": 5.29, "volume": 2560891.0}, {"date": "2025-06-30", "close": 5.33, "volume": 3905006.0}, {"date": "2025-07-01", "close": 5.37, "volume": 3813285.0}, {"date": "2025-07-02", "close": 5.38, "volume": 6276391.0}, {"date": "2025-07-03", "close": 5.38, "volume": 2085080.0}, {"date": "2025-07-04", "close": 5.23, "volume": 4099751.0}, {"date": "2025-07-07", "close": 5.22, "volume": 3439575.0}, {"date": "2025-07-08", "close": 5.27, "volume": 4771043.0}, {"date": "2025-07-09", "close": 5.37, "volume": 4125142.0}, {"date": "2025-07-10", "close": 5.37, "volume": 3201891.0}, {"date": "2025-07-11", "close": 5.34, "volume": 3685678.0}, {"date": "2025-07-14", "close": 5.37, "volume": 2066240.0}, {"date": "2025-07-15", "close": 5.42, "volume": 2939829.0}, {"date": "2025-07-16", "close": 5.39, "volume": 2811509.0}, {"date": "2025-07-17", "close": 5.42, "volume": 4819091.0}, {"date": "2025-07-18", "close": 5.4, "volume": 4149896.0}, {"date": "2025-07-21", "close": 5.37, "volume": 2592816.0}, {"date": "2025-07-22", "close": 5.39, "volume": 2500142.0}, {"date": "2025-07-23", "close": 5.45, "volume": 2831583.0}, {"date": "2025-07-24", "close": 5.43, "volume": 2574465.0}, {"date": "2025-07-25", "close": 5.45, "volume": 2614249.0}, {"date": "2025-07-28", "close": 5.38, "volume": 2896264.0}, {"date": "2025-07-29", "close": 5.36, "volume": 2490648.0}, {"date": "2025-07-30", "close": 5.39, "volume": 2416902.0}, {"date": "2025-07-31", "close": 5.42, "volume": 2764884.0}, {"date": "2025-08-01", "close": 5.37, "volume": 2533144.0}, {"date": "2025-08-04", "close": 5.37, "volume": 1648815.0}, {"date": "2025-08-05", "close": 5.41, "volume": 1620802.0}, {"date": "2025-08-06", "close": 5.41, "volume": 3103227.0}, {"date": "2025-08-07", "close": 5.41, "volume": 2657387.0}, {"date": "2025-08-08", "close": 5.43, "volume": 2569112.0}, {"date": "2025-08-11", "close": 5.41, "volume": 1429647.0}, {"date": "2025-08-12", "close": 5.39, "volume": 3597401.0}, {"date": "2025-08-13", "close": 5.4, "volume": 1835347.0}, {"date": "2025-08-14", "close": 5.39, "volume": 1871293.0}, {"date": "2025-08-15", "close": 5.43, "volume": 2510211.0}, {"date": "2025-08-18", "close": 5.41, "volume": 2717878.0}, {"date": "2025-08-19", "close": 5.29, "volume": 4091372.0}, {"date": "2025-08-20", "close": 5.66, "volume": 7094803.0}, {"date": "2025-08-21", "close": 5.85, "volume": 17210595.0}, {"date": "2025-08-22", "close": 5.86, "volume": 6678548.0}, {"date": "2025-08-25", "close": 5.89, "volume": 4025836.0}, {"date": "2025-08-26", "close": 5.84, "volume": 6459220.0}, {"date": "2025-08-27", "close": 5.81, "volume": 3100615.0}, {"date": "2025-08-28", "close": 5.91, "volume": 3184976.0}, {"date": "2025-08-29", "close": 5.88, "volume": 2680793.0}, {"date": "2025-09-01", "close": 5.9, "volume": 2760688.0}, {"date": "2025-09-02", "close": 5.86, "volume": 3269774.0}, {"date": "2025-09-03", "close": 5.84, "volume": 5312227.0}, {"date": "2025-09-04", "close": 5.9, "volume": 3767456.0}, {"date": "2025-09-05", "close": 5.92, "volume": 4308755.0}, {"date": "2025-09-08", "close": 5.9, "volume": 3670921.0}, {"date": "2025-09-09", "close": 5.92, "volume": 3109444.0}, {"date": "2025-09-10", "close": 5.96, "volume": 2610511.0}, {"date": "2025-09-11", "close": 5.94, "volume": 4070138.0}, {"date": "2025-09-12", "close": 5.97, "volume": 2015940.0}, {"date": "2025-09-15", "close": 5.94, "volume": 2479875.0}, {"date": "2025-09-16", "close": 5.91, "volume": 3143005.0}, {"date": "2025-09-17", "close": 5.91, "volume": 3763094.0}, {"date": "2025-09-18", "close": 5.86, "volume": 3542020.0}, {"date": "2025-09-19", "close": 5.86, "volume": 9981421.0}, {"date": "2025-09-22", "close": 5.88, "volume": 1797854.0}, {"date": "2025-09-23", "close": 5.84, "volume": 2454564.0}, {"date": "2025-09-24", "close": 5.83, "volume": 3145330.0}, {"date": "2025-09-25", "close": 5.74, "volume": 5155975.0}, {"date": "2025-09-26", "close": 5.83, "volume": 3430182.0}, {"date": "2025-09-29", "close": 5.83, "volume": 2040986.0}, {"date": "2025-09-30", "close": 5.88, "volume": 4052650.0}, {"date": "2025-10-01", "close": 5.84, "volume": 2859142.0}, {"date": "2025-10-02", "close": 5.77, "volume": 4468999.0}, {"date": "2025-10-03", "close": 5.76, "volume": 4034624.0}, {"date": "2025-10-06", "close": 5.75, "volume": 1532567.0}, {"date": "2025-10-07", "close": 5.64, "volume": 3381304.0}, {"date": "2025-10-08", "close": 5.61, "volume": 4058670.0}, {"date": "2025-10-09", "close": 5.6, "volume": 3967047.0}, {"date": "2025-10-10", "close": 5.59, "volume": 5480466.0}, {"date": "2025-10-13", "close": 5.59, "volume": 1642008.0}, {"date": "2025-10-14", "close": 5.59, "volume": 4128822.0}, {"date": "2025-10-15", "close": 5.59, "volume": 7138789.0}, {"date": "2025-10-16", "close": 5.67, "volume": 3348223.0}, {"date": "2025-10-17", "close": 5.74, "volume": 3842479.0}, {"date": "2025-10-20", "close": 5.74, "volume": 1827771.0}, {"date": "2025-10-21", "close": 5.61, "volume": 3846925.0}, {"date": "2025-10-22", "close": 5.6, "volume": 2696439.0}, {"date": "2025-10-23", "close": 5.62, "volume": 2206188.0}, {"date": "2025-10-24", "close": 5.65, "volume": 2210675.0}, {"date": "2025-10-27", "close": 5.64, "volume": 1591803.0}, {"date": "2025-10-28", "close": 5.67, "volume": 2297783.0}, {"date": "2025-10-29", "close": 5.59, "volume": 1962042.0}, {"date": "2025-10-30", "close": 5.56, "volume": 2838899.0}, {"date": "2025-10-31", "close": 5.5, "volume": 3156627.0}, {"date": "2025-11-03", "close": 5.44, "volume": 2788900.0}, {"date": "2025-11-04", "close": 5.4, "volume": 2155900.0}, {"date": "2025-11-05", "close": 5.4, "volume": 4083366.0}, {"date": "2025-11-06", "close": 5.45, "volume": 3306186.0}, {"date": "2025-11-07", "close": 5.44, "volume": 2939539.0}, {"date": "2025-11-10", "close": 5.45, "volume": 2257338.0}, {"date": "2025-11-11", "close": 5.45, "volume": 3060296.0}, {"date": "2025-11-12", "close": 5.38, "volume": 3073717.0}, {"date": "2025-11-13", "close": 5.43, "volume": 3547915.0}, {"date": "2025-11-14", "close": 5.36, "volume": 2607539.0}, {"date": "2025-11-17", "close": 5.37, "volume": 2214737.0}, {"date": "2025-11-18", "close": 5.32, "volume": 4106329.0}, {"date": "2025-11-19", "close": 5.35, "volume": 3264105.0}, {"date": "2025-11-20", "close": 5.31, "volume": 3556513.0}, {"date": "2025-11-21", "close": 5.33, "volume": 3847097.0}, {"date": "2025-11-24", "close": 5.4, "volume": 10590553.0}, {"date": "2025-11-25", "close": 5.31, "volume": 3470273.0}, {"date": "2025-11-26", "close": 5.42, "volume": 4506414.0}, {"date": "2025-11-27", "close": 5.46, "volume": 3338107.0}, {"date": "2025-11-28", "close": 5.47, "volume": 6688673.0}, {"date": "2025-12-01", "close": 5.42, "volume": 3274858.0}, {"date": "2025-12-02", "close": 5.41, "volume": 4051538.0}, {"date": "2025-12-03", "close": 5.41, "volume": 6967095.0}, {"date": "2025-12-04", "close": 5.35, "volume": 3737630.0}, {"date": "2025-12-05", "close": 5.32, "volume": 5605768.0}, {"date": "2025-12-08", "close": 5.28, "volume": 2069647.0}, {"date": "2025-12-09", "close": 5.26, "volume": 2424450.0}, {"date": "2025-12-10", "close": 5.23, "volume": 3437651.0}, {"date": "2025-12-11", "close": 5.23, "volume": 4076870.0}, {"date": "2025-12-12", "close": 5.26, "volume": 2543590.0}, {"date": "2025-12-15", "close": 5.16, "volume": 4670375.0}, {"date": "2025-12-16", "close": 5.21, "volume": 7594097.0}, {"date": "2025-12-17", "close": 5.17, "volume": 5232600.0}, {"date": "2025-12-18", "close": 5.19, "volume": 4138465.0}, {"date": "2025-12-19", "close": 5.15, "volume": 11078368.0}, {"date": "2025-12-22", "close": 5.2, "volume": 3273829.0}, {"date": "2025-12-23", "close": 5.22, "volume": 1671947.0}, {"date": "2025-12-24", "close": 5.18, "volume": 1004036.0}, {"date": "2025-12-29", "close": 5.19, "volume": 1241007.0}, {"date": "2025-12-30", "close": 5.21, "volume": 1242208.0}, {"date": "2025-12-31", "close": 5.16, "volume": 1592280.0}, {"date": "2026-01-02", "close": 5.2, "volume": 1302238.0}, {"date": "2026-01-05", "close": 5.08, "volume": 1784941.0}, {"date": "2026-01-06", "close": 5.01, "volume": 3318771.0}, {"date": "2026-01-07", "close": 5.02, "volume": 2905385.0}, {"date": "2026-01-08", "close": 5.1, "volume": 3008463.0}, {"date": "2026-01-09", "close": 5.08, "volume": 2899411.0}, {"date": "2026-01-12", "close": 5.08, "volume": 3129890.0}, {"date": "2026-01-13", "close": 5.05, "volume": 3386168.0}, {"date": "2026-01-14", "close": 5.11, "volume": 4132586.0}, {"date": "2026-01-15", "close": 5.17, "volume": 3718934.0}, {"date": "2026-01-16", "close": 5.13, "volume": 2131337.0}, {"date": "2026-01-19", "close": 5.1, "volume": 1991211.0}, {"date": "2026-01-20", "close": 5.1, "volume": 2693775.0}, {"date": "2026-01-21", "close": 5.02, "volume": 2020984.0}, {"date": "2026-01-22", "close": 5.07, "volume": 2908299.0}, {"date": "2026-01-23", "close": 5.05, "volume": 2257721.0}, {"date": "2026-01-27", "close": 5.21, "volume": 4438431.0}, {"date": "2026-01-28", "close": 5.19, "volume": 3157148.0}, {"date": "2026-01-29", "close": 5.16, "volume": 3351531.0}, {"date": "2026-01-30", "close": 5.15, "volume": 3970172.0}, {"date": "2026-02-02", "close": 5.12, "volume": 4300798.0}, {"date": "2026-02-03", "close": 5.21, "volume": 4273869.0}, {"date": "2026-02-04", "close": 5.18, "volume": 4541134.0}, {"date": "2026-02-05", "close": 5.29, "volume": 5860933.0}, {"date": "2026-02-06", "close": 5.24, "volume": 4231202.0}, {"date": "2026-02-09", "close": 5.26, "volume": 4433705.0}, {"date": "2026-02-10", "close": 5.17, "volume": 3335155.0}, {"date": "2026-02-11", "close": 5.23, "volume": 2466780.0}, {"date": "2026-02-12", "close": 5.14, "volume": 4583677.0}, {"date": "2026-02-13", "close": 5.14, "volume": 2275406.0}, {"date": "2026-02-16", "close": 5.13, "volume": 2632126.0}, {"date": "2026-02-17", "close": 5.16, "volume": 2017616.0}, {"date": "2026-02-18", "close": 5.52, "volume": 10707370.0}, {"date": "2026-02-19", "close": 5.58, "volume": 11868576.0}, {"date": "2026-02-20", "close": 5.58, "volume": 5633722.0}, {"date": "2026-02-23", "close": 5.51, "volume": 2426172.0}, {"date": "2026-02-24", "close": 5.45, "volume": 3058360.0}, {"date": "2026-02-25", "close": 5.4, "volume": 4647772.0}, {"date": "2026-02-26", "close": 5.46, "volume": 3477332.0}, {"date": "2026-02-27", "close": 5.51, "volume": 7110346.0}, {"date": "2026-03-02", "close": 5.51, "volume": 2466293.0}, {"date": "2026-03-03", "close": 5.45, "volume": 2988712.0}, {"date": "2026-03-04", "close": 5.4, "volume": 2600969.0}, {"date": "2026-03-05", "close": 5.36, "volume": 7885528.0}, {"date": "2026-03-06", "close": 5.43, "volume": 4165042.0}, {"date": "2026-03-09", "close": 5.32, "volume": 7870494.0}, {"date": "2026-03-10", "close": 5.32, "volume": 3246830.0}, {"date": "2026-03-11", "close": 5.38, "volume": 6027898.0}, {"date": "2026-03-12", "close": 5.39, "volume": 6644783.0}, {"date": "2026-03-13", "close": 5.38, "volume": 3693764.0}, {"date": "2026-03-16", "close": 5.37, "volume": 2748633.0}, {"date": "2026-03-17", "close": 5.37, "volume": 9785951.0}, {"date": "2026-03-18", "close": 5.41, "volume": 4548679.0}, {"date": "2026-03-19", "close": 5.36, "volume": 5391487.0}, {"date": "2026-03-20", "close": 5.3, "volume": 7620621.0}, {"date": "2026-03-23", "close": 5.39, "volume": 4010318.0}, {"date": "2026-03-24", "close": 5.41, "volume": 4296753.0}, {"date": "2026-03-25", "close": 5.46, "volume": 3321780.0}, {"date": "2026-03-26", "close": 5.44, "volume": 6469501.0}, {"date": "2026-03-27", "close": 5.4, "volume": 3738405.0}, {"date": "2026-03-30", "close": 5.37, "volume": 3580471.0}, {"date": "2026-03-31", "close": 5.38, "volume": 7517308.0}, {"date": "2026-04-01", "close": 5.36, "volume": 4917800.0}, {"date": "2026-04-02", "close": 5.4, "volume": 3185789.0}, {"date": "2026-04-07", "close": 5.44, "volume": 2672522.0}, {"date": "2026-04-08", "close": 5.52, "volume": 7294959.0}, {"date": "2026-04-09", "close": 5.53, "volume": 4009040.0}, {"date": "2026-04-10", "close": 5.56, "volume": 2643671.0}, {"date": "2026-04-13", "close": 5.55, "volume": 2518354.0}, {"date": "2026-04-14", "close": 5.58, "volume": 3451951.0}, {"date": "2026-04-15", "close": 5.58, "volume": 3837449.0}, {"date": "2026-04-16", "close": 5.6, "volume": 6530395.0}, {"date": "2026-04-17", "close": 5.63, "volume": 4109544.0}, {"date": "2026-04-20", "close": 5.67, "volume": 3395752.0}, {"date": "2026-04-21", "close": 5.68, "volume": 3826699.0}, {"date": "2026-04-22", "close": 5.61, "volume": 2558905.0}, {"date": "2026-04-23", "close": 5.56, "volume": 5846548.0}, {"date": "2026-04-24", "close": 5.53, "volume": 2779350.0}, {"date": "2026-04-27", "close": 5.55, "volume": 2155387.0}, {"date": "2026-04-28", "close": 5.48, "volume": 3306934.0}, {"date": "2026-04-29", "close": 5.46, "volume": 2641550.0}, {"date": "2026-04-30", "close": 5.52, "volume": 3951996.0}, {"date": "2026-05-01", "close": 5.53, "volume": 2505116.0}, {"date": "2026-05-04", "close": 5.46, "volume": 2304563.0}, {"date": "2026-05-05", "close": 5.57, "volume": 6372031.0}, {"date": "2026-05-06", "close": 5.29, "volume": 11617091.0}, {"date": "2026-05-07", "close": 5.35, "volume": 8017860.0}, {"date": "2026-05-08", "close": 5.3, "volume": 4247228.0}, {"date": "2026-05-11", "close": 5.21, "volume": 4884567.0}, {"date": "2026-05-12", "close": 5.18, "volume": 6349479.0}, {"date": "2026-05-13", "close": 5.28, "volume": 5721659.0}, {"date": "2026-05-14", "close": 5.27, "volume": 4548612.0}, {"date": "2026-05-15", "close": 5.36, "volume": 5548620.0}, {"date": "2026-05-18", "close": 5.25, "volume": 4761944.0}, {"date": "2026-05-19", "close": 5.33, "volume": 7448511.0}, {"date": "2026-05-20", "close": 5.17, "volume": 8637338.0}, {"date": "2026-05-21", "close": 5.18, "volume": 5766959.0}, {"date": "2026-05-22", "close": 5.19, "volume": 6394147.0}, {"date": "2026-05-25", "close": 5.17, "volume": 3561541.0}, {"date": "2026-05-26", "close": 5.17, "volume": 5038795.0}, {"date": "2026-05-27", "close": 5.34, "volume": 4721830.0}, {"date": "2026-05-28", "close": 5.36, "volume": 7117922.0}, {"date": "2026-05-29", "close": 5.42, "volume": 12686148.0}, {"date": "2026-06-01", "close": 5.27, "volume": 4045754.0}, {"date": "2026-06-02", "close": 5.24, "volume": 4906614.0}, {"date": "2026-06-03", "close": 5.16, "volume": 4320308.0}, {"date": "2026-06-04", "close": 5.21, "volume": 3400170.0}, {"date": "2026-06-05", "close": 5.22, "volume": 3769071.0}, {"date": "2026-06-09", "close": 5.29, "volume": 4933664.0}, {"date": "2026-06-10", "close": 5.46, "volume": 5462143.0}, {"date": "2026-06-11", "close": 5.54, "volume": 5965845.0}, {"date": "2026-06-12", "close": 5.68, "volume": 5094073.0}, {"date": "2026-06-15", "close": 5.64, "volume": 6050174.0}, {"date": "2026-06-16", "close": 5.56, "volume": 2676746.0}, {"date": "2026-06-17", "close": 5.59, "volume": 2749087.0}, {"date": "2026-06-18", "close": 5.55, "volume": 5030880.0}, {"date": "2026-06-19", "close": 5.56, "volume": 10244716.0}, {"date": "2026-06-22", "close": 5.56, "volume": 2569665.0}, {"date": "2026-06-23", "close": 5.59, "volume": 2976519.0}, {"date": "2026-06-24", "close": 5.56, "volume": 5299831.0}, {"date": "2026-06-25", "close": 5.57, "volume": 4293539.0}, {"date": "2026-06-26", "close": 5.63, "volume": 2853782.0}, {"date": "2026-06-29", "close": 5.71, "volume": 2947362.0}, {"date": "2026-06-30", "close": 5.76, "volume": 4053523.0}, {"date": "2026-07-01", "close": 5.64, "volume": 4020275.0}, {"date": "2026-07-02", "close": 5.59, "volume": 3885449.0}, {"date": "2026-07-03", "close": 5.48, "volume": 4159023.0}, {"date": "2026-07-06", "close": 5.43, "volume": 2553966.0}, {"date": "2026-07-07", "close": 5.44, "volume": 3082143.0}, {"date": "2026-07-08", "close": 5.47, "volume": 2778357.0}, {"date": "2026-07-09", "close": 5.5, "volume": 2283567.0}, {"date": "2026-07-10", "close": 5.48, "volume": 2433678.0}, {"date": "2026-07-13", "close": 5.56, "volume": 3465041.0}, {"date": "2026-07-14", "close": 5.62, "volume": 2065155.0}, {"date": "2026-07-15", "close": 5.54, "volume": 2238414.0}, {"date": "2026-07-16", "close": 5.6, "volume": 2350053.0}, {"date": "2026-07-17", "close": 5.69, "volume": 2712214.0}, {"date": "2026-07-20", "close": 5.61, "volume": 3917340.0}, {"date": "2026-07-21", "close": 5.54, "volume": 2785458.0}, {"date": "2026-07-22", "close": 5.53, "volume": 3478038.0}, {"date": "2026-07-23", "close": 5.49, "volume": 2856454.0}, {"date": "2026-07-24", "close": 5.44, "volume": 4776315.0}, {"date": "2026-07-27", "close": 5.43, "volume": 3656667.0}, {"date": "2026-07-28", "close": 5.58, "volume": 3699688.0}, {"date": "2026-07-29", "close": 5.68, "volume": 3394463.0}, {"date": "2026-07-30", "close": 5.62, "volume": 2884652.0}, {"date": "2026-07-31", "close": 5.59, "volume": 4694847.0}, {"date": "2026-08-03", "close": 5.6, "volume": 1830537.0}, {"date": "2026-08-04", "close": 5.4, "volume": 5218517.0}, {"date": "2026-08-05", "close": 5.4, "volume": 4487038.0}, {"date": "2026-08-06", "close": 5.44, "volume": 2365609.0}, {"date": "2026-08-07", "close": 5.46, "volume": 2877933.0}, {"date": "2026-08-10", "close": 5.44, "volume": 2341212.0}, {"date": "2026-08-11", "close": 5.45, "volume": 2865694.0}, {"date": "2026-08-12", "close": 5.43, "volume": 3574469.0}, {"date": "2026-08-13", "close": 5.41, "volume": 2451776.0}, {"date": "2026-08-14", "close": 5.38, "volume": 3114587.0}, {"date": "2026-08-17", "close": 5.36, "volume": 3585925.0}, {"date": "2026-08-18", "close": 5.31, "volume": 2745135.0}, {"date": "2026-08-19", "close": 5.36, "volume": 11541913.0}, {"date": "2026-08-20", "close": 5.2, "volume": 11464410.0}, {"date": "2026-08-21", "close": 5.2, "volume": 10007869.0}, {"date": "2026-08-24", "close": 5.09, "volume": 6942684.0}, {"date": "2026-08-25", "close": 5.16, "volume": 6220600.0}, {"date": "2026-08-26", "close": 5.13, "volume": 9489967.0}, {"date": "2026-08-27", "close": 5.05, "volume": 7087903.0}, {"date": "2026-08-28", "close": 5.06, "volume": 7227482.0}, {"date": "2026-08-31", "close": 4.99, "volume": 11088855.0}, {"date": "2026-09-01", "close": 4.98, "volume": 7648163.0}, {"date": "2026-09-02", "close": 4.96, "volume": 11153150.0}, {"date": "2026-09-03", "close": 4.98, "volume": 6865016.0}, {"date": "2026-09-04", "close": 4.99, "volume": 6147442.0}, {"date": "2026-09-07", "close": 5.0, "volume": 6529894.0}], "refreshing": true}