{"ticker": "TPG", "overview": {"name": "TPG Telecom Limited", "country": "Australia", "industry": "Telecommunication Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TPG", "has_prices": true, "as_of": "2026-09-07", "last": 3.88, "prev_close": 3.84, "change": 0.040000000000000036, "change_pct": 0.010416666666666676, "session_volume": 2415633.0, "vwap_5": 3.8248630154965717, "vwap_20": 3.705004671818128, "vwap_60": 3.6628553299960025, "vwap_250": 3.9999276491956204, "high_52w": 5.69, "low_52w": 3.51, "avg_volume_20": 2719765.55, "sessions": 400, "market_cap": {"value": 7734335836.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03092603-1", "src": "ASX", "ticker": "TPG", "cik": "", "company": "TPG Telecom Limited", "company_raw": "TPG Telecom Limited", "who": "Inaki Berroeta", "who_key": "Inaki Berroeta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TPG hits the wire: Inaki Berroeta discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092603", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "ASX3Y-03092603-2", "src": "ASX", "ticker": "TPG", "cik": "", "company": "TPG Telecom Limited", "company_raw": "TPG Telecom Limited", "who": "Inaki Berroeta", "who_key": "Inaki Berroeta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TPG hits the wire: Inaki Berroeta discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092603", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nerida Frances Caesar", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095615-2A1674765", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I\u00f1aki Berroeta", "notice_type": "3Y", "direct_shares": 1998185.0, "indirect_shares": 596474.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-05-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092603-2A1673258", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Teoh", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-26", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Teoh", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-26", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-17", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/tpg", "needs_ocr": 0}], "directors": [{"name": "I\u00f1aki Berroeta", "first_seen": "2026-05-21", "last_seen": "2026-05-21", "status": "current", "notices": 1}, {"name": "Nerida Frances Caesar", "first_seen": "2026-05-31", "last_seen": "2026-05-31", "status": "current", "notices": 1}, {"name": "Shane Teoh", "first_seen": "2021-03-26", "last_seen": "2021-03-26", "status": "past", "notices": 1}, {"name": "David Teoh", "first_seen": "2021-03-26", "last_seen": "2021-03-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-12", "form": "Periodic Reports", "title": "S&P Global Ratings Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147239-2A1703544"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Notification of cessation of securities - TPG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139342-2A1698991"}, {"date": "2026-08-20", "form": "Periodic Reports", "title": "Half Year Results Media Release", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123965-2A1690931"}, {"date": "2026-08-20", "form": "Periodic Reports", "title": "Half Year Results Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123962-2A1690926"}, {"date": "2026-08-20", "form": "Distribution Announcement", "title": "Dividend/Distribution - TPG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123948-2A1690922"}, {"date": "2026-08-20", "form": "Other", "title": "Appendix 4D and Half Year Financial Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123947-2A1690918"}], "performance": {"ticker": "TPG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-30", "close": 8.9, "volume": 512216.0}, {"date": "2020-07-01", "close": 8.55, "volume": 242469.0}, {"date": "2020-07-02", "close": 8.7, "volume": 1804975.0}, {"date": "2020-07-03", "close": 8.65, "volume": 715136.0}, {"date": "2020-07-06", "close": 8.25, "volume": 971473.0}, {"date": "2020-07-07", "close": 8.8, "volume": 702893.0}, {"date": "2020-07-08", "close": 8.73, "volume": 520654.0}, {"date": "2020-07-09", "close": 8.73, "volume": 558026.0}, {"date": "2020-07-10", "close": 8.37, "volume": 481195.0}, {"date": "2020-07-13", "close": 8.25, "volume": 776346.0}, {"date": "2020-07-14", "close": 8.03, "volume": 1014494.0}, {"date": "2020-07-15", "close": 8.21, "volume": 1532159.0}, {"date": "2020-07-16", "close": 8.45, "volume": 2273317.0}, {"date": "2020-07-17", "close": 8.54, "volume": 1087763.0}, {"date": "2020-07-20", "close": 8.09, "volume": 1684108.0}, {"date": "2020-07-21", "close": 7.89, "volume": 1441709.0}, {"date": "2020-07-22", "close": 7.85, "volume": 1206119.0}, {"date": "2020-07-23", "close": 7.66, "volume": 1439547.0}, {"date": "2020-07-24", "close": 8.02, "volume": 2713038.0}, {"date": "2020-07-27", "close": 8.01, "volume": 981491.0}, {"date": "2020-07-28", "close": 8.06, "volume": 827272.0}, {"date": "2020-07-29", "close": 8.14, "volume": 1151654.0}, {"date": "2020-07-30", "close": 8.19, "volume": 624482.0}, {"date": "2020-07-31", "close": 8.04, "volume": 1386715.0}, {"date": "2020-08-03", "close": 7.94, "volume": 806483.0}, {"date": "2020-08-04", "close": 8.15, "volume": 1362987.0}, {"date": "2020-08-05", "close": 8.13, "volume": 2135463.0}, {"date": "2020-08-06", "close": 8.24, "volume": 1457563.0}, {"date": "2020-08-07", "close": 8.1, "volume": 602063.0}, {"date": "2020-08-10", "close": 8.15, "volume": 1091746.0}, {"date": "2020-08-11", "close": 8.19, "volume": 2396836.0}, {"date": "2020-08-12", "close": 8.11, "volume": 735814.0}, {"date": "2020-08-13", "close": 7.7, "volume": 2643768.0}, {"date": "2020-08-14", "close": 7.45, "volume": 1940133.0}, {"date": "2020-08-17", "close": 7.36, "volume": 2499951.0}, {"date": "2020-08-18", "close": 7.35, "volume": 1271054.0}, {"date": "2020-08-19", "close": 7.39, "volume": 932046.0}, {"date": "2020-08-20", "close": 7.3, "volume": 1098866.0}, {"date": "2020-08-21", "close": 7.5, "volume": 4133178.0}, {"date": "2020-08-24", "close": 8.25, "volume": 4223658.0}, {"date": "2020-08-25", "close": 8.21, "volume": 2130300.0}, {"date": "2020-08-26", "close": 8.19, "volume": 1509421.0}, {"date": "2020-08-27", "close": 8.26, "volume": 1305297.0}, {"date": "2020-08-28", "close": 8.14, "volume": 1440537.0}, {"date": "2020-08-31", "close": 8.23, "volume": 1404807.0}, {"date": "2020-09-01", "close": 7.99, "volume": 3098187.0}, {"date": "2020-09-02", "close": 8.21, "volume": 1906095.0}, {"date": "2020-09-03", "close": 8.2, "volume": 1323333.0}, {"date": "2020-09-04", "close": 7.81, "volume": 1424782.0}, {"date": "2020-09-07", "close": 7.72, "volume": 590411.0}, {"date": "2020-09-08", "close": 7.73, "volume": 829043.0}, {"date": "2020-09-09", "close": 7.54, "volume": 789493.0}, {"date": "2020-09-10", "close": 7.48, "volume": 1189598.0}, {"date": "2020-09-11", "close": 7.34, "volume": 606396.0}, {"date": "2020-09-14", "close": 7.33, "volume": 676465.0}, {"date": "2020-09-15", "close": 7.23, "volume": 1128987.0}, {"date": "2020-09-16", "close": 7.35, "volume": 926995.0}, {"date": "2020-09-17", "close": 7.08, "volume": 1210482.0}, {"date": "2020-09-18", "close": 7.09, "volume": 2330468.0}, {"date": "2020-09-21", "close": 7.12, "volume": 693699.0}, {"date": "2020-09-22", "close": 7.29, "volume": 1165589.0}, {"date": "2020-09-23", "close": 7.55, "volume": 1898750.0}, {"date": "2020-09-24", "close": 7.38, "volume": 458274.0}, {"date": "2020-09-25", "close": 7.6, "volume": 1058010.0}, {"date": "2020-09-28", "close": 7.4, "volume": 1085380.0}, {"date": "2020-09-29", "close": 7.58, "volume": 509244.0}, {"date": "2020-09-30", "close": 7.3, "volume": 1239355.0}, {"date": "2020-10-01", "close": 7.35, "volume": 932237.0}, {"date": "2020-10-02", "close": 7.3, "volume": 748108.0}, {"date": "2020-10-05", "close": 7.52, "volume": 237295.0}, {"date": "2020-10-06", "close": 7.48, "volume": 491110.0}, {"date": "2020-10-07", "close": 7.54, "volume": 554817.0}, {"date": "2020-10-08", "close": 7.46, "volume": 435743.0}, {"date": "2020-10-09", "close": 7.44, "volume": 1326832.0}, {"date": "2020-10-12", "close": 7.5, "volume": 612995.0}, {"date": "2020-10-13", "close": 7.48, "volume": 1387366.0}, {"date": "2020-10-14", "close": 7.47, "volume": 535305.0}, {"date": "2020-10-15", "close": 7.45, "volume": 930044.0}, {"date": "2020-10-16", "close": 7.48, "volume": 543939.0}, {"date": "2020-10-19", "close": 7.37, "volume": 611599.0}, {"date": "2020-10-20", "close": 7.37, "volume": 656217.0}, {"date": "2020-10-21", "close": 7.34, "volume": 496341.0}, {"date": "2020-10-22", "close": 7.22, "volume": 857150.0}, {"date": "2020-10-23", "close": 7.16, "volume": 893934.0}, {"date": "2020-10-26", "close": 7.17, "volume": 393455.0}, {"date": "2020-10-27", "close": 7.01, "volume": 735745.0}, {"date": "2020-10-28", "close": 7.15, "volume": 691704.0}, {"date": "2020-10-29", "close": 7.1, "volume": 675025.0}, {"date": "2020-10-30", "close": 7.18, "volume": 1263664.0}, {"date": "2020-11-02", "close": 7.12, "volume": 517165.0}, {"date": "2020-11-03", "close": 7.07, "volume": 714660.0}, {"date": "2020-11-04", "close": 7.0, "volume": 2197026.0}, {"date": "2020-11-05", "close": 7.27, "volume": 987028.0}, {"date": "2020-11-06", "close": 7.36, "volume": 673978.0}, {"date": "2020-11-09", "close": 7.62, "volume": 967888.0}, {"date": "2020-11-10", "close": 7.66, "volume": 1033024.0}, {"date": "2020-11-11", "close": 7.7, "volume": 1185230.0}, {"date": "2020-11-12", "close": 7.57, "volume": 557586.0}, {"date": "2020-11-13", "close": 7.72, "volume": 846697.0}, {"date": "2020-11-16", "close": 7.88, "volume": 47180.0}, {"date": "2020-11-17", "close": 7.71, "volume": 1058350.0}, {"date": "2020-11-18", "close": 7.65, "volume": 1250067.0}, {"date": "2020-11-19", "close": 7.69, "volume": 768157.0}, {"date": "2020-11-20", "close": 7.7, "volume": 761232.0}, {"date": "2020-11-23", "close": 8.07, "volume": 1230416.0}, {"date": "2020-11-24", "close": 8.1, "volume": 927585.0}, {"date": "2020-11-25", "close": 7.79, "volume": 639987.0}, {"date": "2020-11-26", "close": 7.77, "volume": 500050.0}, {"date": "2020-11-27", "close": 7.77, "volume": 469766.0}, {"date": "2020-11-30", "close": 7.67, "volume": 1893490.0}, {"date": "2020-12-01", "close": 7.67, "volume": 622243.0}, {"date": "2020-12-02", "close": 7.56, "volume": 611107.0}, {"date": "2020-12-03", "close": 7.56, "volume": 734037.0}, {"date": "2020-12-04", "close": 7.72, "volume": 471748.0}, {"date": "2020-12-07", "close": 7.64, "volume": 375257.0}, {"date": "2020-12-08", "close": 7.63, "volume": 662962.0}, {"date": "2020-12-09", "close": 7.74, "volume": 676914.0}, {"date": "2020-12-10", "close": 7.51, "volume": 915750.0}, {"date": "2020-12-11", "close": 7.29, "volume": 965154.0}, {"date": "2020-12-14", "close": 7.18, "volume": 1162888.0}, {"date": "2020-12-15", "close": 7.25, "volume": 1449307.0}, {"date": "2020-12-16", "close": 7.14, "volume": 1647131.0}, {"date": "2020-12-17", "close": 7.21, "volume": 1509059.0}, {"date": "2020-12-18", "close": 7.35, "volume": 1632446.0}, {"date": "2020-12-21", "close": 7.18, "volume": 772998.0}, {"date": "2020-12-22", "close": 7.11, "volume": 862221.0}, {"date": "2020-12-23", "close": 7.15, "volume": 338550.0}, {"date": "2020-12-24", "close": 7.12, "volume": 148964.0}, {"date": "2020-12-29", "close": 7.22, "volume": 258796.0}, {"date": "2020-12-30", "close": 7.1, "volume": 703497.0}, {"date": "2020-12-31", "close": 7.22, "volume": 436837.0}, {"date": "2021-01-04", "close": 7.1, "volume": 591096.0}, {"date": "2021-01-05", "close": 7.08, "volume": 622104.0}, {"date": "2021-01-06", "close": 7.07, "volume": 862150.0}, {"date": "2021-01-07", "close": 6.96, "volume": 896015.0}, {"date": "2021-01-08", "close": 6.89, "volume": 727588.0}, {"date": "2021-01-11", "close": 6.93, "volume": 857717.0}, {"date": "2021-01-12", "close": 6.95, "volume": 355739.0}, {"date": "2021-01-13", "close": 6.98, "volume": 660288.0}, {"date": "2021-01-14", "close": 7.01, "volume": 452965.0}, {"date": "2021-01-15", "close": 7.16, "volume": 806321.0}, {"date": "2021-01-18", "close": 7.2, "volume": 581990.0}, {"date": "2021-01-19", "close": 7.28, "volume": 874346.0}, {"date": "2021-01-20", "close": 7.31, "volume": 633806.0}, {"date": "2021-01-21", "close": 7.3, "volume": 632274.0}, {"date": "2021-01-22", "close": 7.45, "volume": 809938.0}, {"date": "2021-01-25", "close": 7.5, "volume": 780864.0}, {"date": "2021-01-27", "close": 7.54, "volume": 986593.0}, {"date": "2021-01-28", "close": 7.43, "volume": 1135627.0}, {"date": "2021-01-29", "close": 7.4, "volume": 716860.0}, {"date": "2021-02-01", "close": 7.47, "volume": 516990.0}, {"date": "2021-02-02", "close": 7.4, "volume": 637236.0}, {"date": "2021-02-03", "close": 7.4, "volume": 814518.0}, {"date": "2021-02-04", "close": 7.43, "volume": 607183.0}, {"date": "2021-02-05", "close": 7.4, "volume": 2596773.0}, {"date": "2021-02-08", "close": 7.47, "volume": 659226.0}, {"date": "2021-02-09", "close": 7.3, "volume": 684084.0}, {"date": "2021-02-10", "close": 7.47, "volume": 462940.0}, {"date": "2021-02-11", "close": 7.46, "volume": 209329.0}, {"date": "2021-02-12", "close": 7.41, "volume": 214537.0}, {"date": "2021-02-15", "close": 7.38, "volume": 248211.0}, {"date": "2021-02-16", "close": 7.21, "volume": 554821.0}, {"date": "2021-02-17", "close": 7.26, "volume": 513606.0}, {"date": "2021-02-18", "close": 7.04, "volume": 961898.0}, {"date": "2021-02-19", "close": 6.91, "volume": 1221110.0}, {"date": "2021-02-22", "close": 6.92, "volume": 830877.0}, {"date": "2021-02-23", "close": 7.01, "volume": 677314.0}, {"date": "2021-02-24", "close": 7.02, "volume": 469446.0}, {"date": "2021-02-25", "close": 6.78, "volume": 1169746.0}, {"date": "2021-02-26", "close": 6.8, "volume": 1181479.0}, {"date": "2021-03-01", "close": 6.93, "volume": 818241.0}, {"date": "2021-03-02", "close": 6.78, "volume": 687127.0}, {"date": "2021-03-03", "close": 6.66, "volume": 974858.0}, {"date": "2021-03-04", "close": 6.78, "volume": 1415833.0}, {"date": "2021-03-05", "close": 6.72, "volume": 1500932.0}, {"date": "2021-03-08", "close": 6.74, "volume": 576000.0}, {"date": "2021-03-09", "close": 6.8, "volume": 883747.0}, {"date": "2021-03-10", "close": 6.84, "volume": 647144.0}, {"date": "2021-03-11", "close": 6.86, "volume": 872076.0}, {"date": "2021-03-12", "close": 6.9, "volume": 328742.0}, {"date": "2021-03-15", "close": 6.92, "volume": 471107.0}, {"date": "2021-03-16", "close": 7.01, "volume": 746317.0}, {"date": "2021-03-17", "close": 7.03, "volume": 6815603.0}, {"date": "2021-03-18", "close": 6.97, "volume": 1146733.0}, {"date": "2021-03-19", "close": 6.92, "volume": 1739471.0}, {"date": "2021-03-22", "close": 6.83, "volume": 1015252.0}, {"date": "2021-03-23", "close": 6.9, "volume": 2146765.0}, {"date": "2021-03-24", "close": 6.92, "volume": 944015.0}, {"date": "2021-03-25", "close": 6.87, "volume": 734058.0}, {"date": "2021-03-26", "close": 6.41, "volume": 5681773.0}, {"date": "2021-03-29", "close": 6.33, "volume": 3883996.0}, {"date": "2021-03-30", "close": 6.3, "volume": 1672073.0}, {"date": "2021-03-31", "close": 6.33, "volume": 2417818.0}, {"date": "2021-04-01", "close": 6.23, "volume": 3475866.0}, {"date": "2021-04-06", "close": 6.23, "volume": 1611412.0}, {"date": "2021-04-07", "close": 6.23, "volume": 1245792.0}, {"date": "2021-04-08", "close": 6.33, "volume": 2181582.0}, {"date": "2021-04-09", "close": 6.35, "volume": 1615929.0}, {"date": "2021-04-12", "close": 6.3, "volume": 1114513.0}, {"date": "2021-04-13", "close": 6.24, "volume": 1402313.0}, {"date": "2021-04-14", "close": 6.22, "volume": 2014403.0}, {"date": "2021-04-15", "close": 6.06, "volume": 2926070.0}, {"date": "2021-04-16", "close": 5.99, "volume": 2305637.0}, {"date": "2021-04-19", "close": 5.98, "volume": 1940720.0}, {"date": "2021-04-20", "close": 5.88, "volume": 1836549.0}, {"date": "2021-04-21", "close": 5.89, "volume": 2071766.0}, {"date": "2021-04-22", "close": 5.79, "volume": 2132423.0}, {"date": "2021-04-23", "close": 5.84, "volume": 1330427.0}, {"date": "2021-04-26", "close": 5.83, "volume": 1661737.0}, {"date": "2021-04-27", "close": 5.7, "volume": 2253857.0}, {"date": "2021-04-28", "close": 5.64, "volume": 2474514.0}, {"date": "2021-04-29", "close": 5.62, "volume": 2866598.0}, {"date": "2021-04-30", "close": 5.51, "volume": 2131691.0}, {"date": "2021-05-03", "close": 5.81, "volume": 2868412.0}, {"date": "2021-05-04", "close": 5.6, "volume": 2878660.0}, {"date": "2021-05-05", "close": 5.55, "volume": 1478361.0}, {"date": "2021-05-06", "close": 5.24, "volume": 4496364.0}, {"date": "2021-05-07", "close": 5.43, "volume": 4275636.0}, {"date": "2021-05-10", "close": 5.18, "volume": 2733581.0}, {"date": "2021-05-11", "close": 5.09, "volume": 3108317.0}, {"date": "2021-05-12", "close": 5.21, "volume": 3784912.0}, {"date": "2021-05-13", "close": 5.16, "volume": 2315495.0}, {"date": "2021-05-14", "close": 5.26, "volume": 2076124.0}, {"date": "2021-05-17", "close": 5.17, "volume": 3286927.0}, {"date": "2021-05-18", "close": 5.16, "volume": 6750504.0}, {"date": "2021-05-19", "close": 5.01, "volume": 3725471.0}, {"date": "2021-05-20", "close": 5.06, "volume": 2459912.0}, {"date": "2021-05-21", "close": 5.04, "volume": 2561639.0}, {"date": "2021-05-24", "close": 4.91, "volume": 4774192.0}, {"date": "2021-05-25", "close": 4.95, "volume": 7135120.0}, {"date": "2021-05-26", "close": 4.97, "volume": 6228784.0}, {"date": "2021-05-27", "close": 5.37, "volume": 45578759.0}, {"date": "2021-05-28", "close": 5.27, "volume": 4034339.0}, {"date": "2021-05-31", "close": 5.21, "volume": 2063704.0}, {"date": "2021-06-01", "close": 5.12, "volume": 1414258.0}, {"date": "2021-06-02", "close": 5.2, "volume": 4479022.0}, {"date": "2021-06-03", "close": 5.14, "volume": 2404033.0}, {"date": "2021-06-04", "close": 5.22, "volume": 4934663.0}, {"date": "2021-06-07", "close": 5.36, "volume": 2848320.0}, {"date": "2021-06-08", "close": 5.57, "volume": 4862840.0}, {"date": "2021-06-09", "close": 5.4, "volume": 4238422.0}, {"date": "2021-06-10", "close": 5.59, "volume": 3817709.0}, {"date": "2021-06-11", "close": 5.68, "volume": 2635441.0}, {"date": "2021-06-15", "close": 5.64, "volume": 3200542.0}, {"date": "2021-06-16", "close": 5.74, "volume": 4457644.0}, {"date": "2021-06-17", "close": 5.77, "volume": 3640532.0}, {"date": "2021-06-18", "close": 5.89, "volume": 6588028.0}, {"date": "2021-06-21", "close": 5.92, "volume": 3646556.0}, {"date": "2021-06-22", "close": 5.97, "volume": 4264421.0}, {"date": "2021-06-23", "close": 5.99, "volume": 3186322.0}, {"date": "2021-06-24", "close": 6.02, "volume": 2722879.0}, {"date": "2021-06-25", "close": 6.19, "volume": 2865386.0}, {"date": "2021-06-28", "close": 6.21, "volume": 1947968.0}, {"date": "2021-06-29", "close": 6.2, "volume": 3197137.0}, {"date": "2021-06-30", "close": 6.26, "volume": 3291617.0}, {"date": "2021-07-01", "close": 6.34, "volume": 5152336.0}, {"date": "2021-07-02", "close": 6.22, "volume": 2428558.0}, {"date": "2021-07-05", "close": 6.11, "volume": 2634922.0}, {"date": "2021-07-06", "close": 6.01, "volume": 1580582.0}, {"date": "2021-07-07", "close": 6.18, "volume": 1486152.0}, {"date": "2021-07-08", "close": 6.17, "volume": 1008541.0}, {"date": "2021-07-09", "close": 6.21, "volume": 1231776.0}, {"date": "2021-07-12", "close": 6.2, "volume": 818988.0}, {"date": "2021-07-13", "close": 6.18, "volume": 1057796.0}, {"date": "2021-07-14", "close": 6.22, "volume": 713175.0}, {"date": "2021-07-15", "close": 6.14, "volume": 2005012.0}, {"date": "2021-07-16", "close": 6.11, "volume": 968589.0}, {"date": "2021-07-19", "close": 6.11, "volume": 2017692.0}, {"date": "2021-07-20", "close": 6.11, "volume": 1638660.0}, {"date": "2021-07-21", "close": 6.14, "volume": 962726.0}, {"date": "2021-07-22", "close": 6.17, "volume": 1250255.0}, {"date": "2021-07-23", "close": 6.19, "volume": 1679835.0}, {"date": "2021-07-26", "close": 6.18, "volume": 1157295.0}, {"date": "2021-07-27", "close": 6.22, "volume": 1218548.0}, {"date": "2021-07-28", "close": 6.16, "volume": 1516432.0}, {"date": "2021-07-29", "close": 6.2, "volume": 754054.0}, {"date": "2021-07-30", "close": 6.18, "volume": 987416.0}, {"date": "2021-08-02", "close": 6.24, "volume": 1232874.0}, {"date": "2021-08-03", "close": 6.23, "volume": 657668.0}, {"date": "2021-08-04", "close": 6.2, "volume": 640118.0}, {"date": "2021-08-05", "close": 6.33, "volume": 1209710.0}, {"date": "2021-08-06", "close": 6.34, "volume": 808991.0}, {"date": "2021-08-09", "close": 6.31, "volume": 1242034.0}, {"date": "2021-08-10", "close": 6.32, "volume": 861197.0}, {"date": "2021-08-11", "close": 6.36, "volume": 1181772.0}, {"date": "2021-08-12", "close": 6.45, "volume": 965663.0}, {"date": "2021-08-13", "close": 6.5, "volume": 1429489.0}, {"date": "2021-08-16", "close": 6.49, "volume": 1455671.0}, {"date": "2021-08-17", "close": 6.44, "volume": 1357336.0}, {"date": "2021-08-18", "close": 6.41, "volume": 1315102.0}, {"date": "2021-08-19", "close": 6.61, "volume": 1611888.0}, {"date": "2021-08-20", "close": 6.58, "volume": 4159740.0}, {"date": "2021-08-23", "close": 6.2, "volume": 4691927.0}, {"date": "2021-08-24", "close": 6.15, "volume": 3237550.0}, {"date": "2021-08-25", "close": 6.11, "volume": 2320669.0}, {"date": "2021-08-26", "close": 6.2, "volume": 1301191.0}, {"date": "2021-08-27", "close": 6.15, "volume": 1408870.0}, {"date": "2021-08-30", "close": 6.13, "volume": 710344.0}, {"date": "2021-08-31", "close": 6.16, "volume": 651567.0}, {"date": "2021-09-01", "close": 6.32, "volume": 1315955.0}, {"date": "2021-09-02", "close": 6.3, "volume": 5449258.0}, {"date": "2021-09-03", "close": 6.45, "volume": 1060913.0}, {"date": "2021-09-06", "close": 6.6, "volume": 896402.0}, {"date": "2021-09-07", "close": 6.65, "volume": 1091090.0}, {"date": "2021-09-08", "close": 6.8, "volume": 1329952.0}, {"date": "2021-09-09", "close": 6.67, "volume": 3004818.0}, {"date": "2021-09-10", "close": 6.64, "volume": 672158.0}, {"date": "2021-09-13", "close": 6.51, "volume": 1632178.0}, {"date": "2021-09-14", "close": 6.48, "volume": 1336696.0}, {"date": "2021-09-15", "close": 6.47, "volume": 1710998.0}, {"date": "2021-09-16", "close": 6.62, "volume": 1810316.0}, {"date": "2021-09-17", "close": 6.68, "volume": 11329357.0}, {"date": "2021-09-20", "close": 6.47, "volume": 2116227.0}, {"date": "2021-09-21", "close": 6.6, "volume": 1471362.0}, {"date": "2021-09-22", "close": 6.6, "volume": 1317904.0}, {"date": "2021-09-23", "close": 6.74, "volume": 1530470.0}, {"date": "2021-09-24", "close": 6.91, "volume": 4261048.0}, {"date": "2021-09-27", "close": 6.92, "volume": 1764648.0}, {"date": "2021-09-28", "close": 7.03, "volume": 1982231.0}, {"date": "2021-09-29", "close": 6.96, "volume": 1632110.0}, {"date": "2021-09-30", "close": 7.06, "volume": 1194310.0}, {"date": "2021-10-01", "close": 7.01, "volume": 1258974.0}, {"date": "2021-10-04", "close": 7.25, "volume": 1408365.0}, {"date": "2021-10-05", "close": 7.06, "volume": 1133620.0}, {"date": "2021-10-06", "close": 6.98, "volume": 1148170.0}, {"date": "2021-10-07", "close": 6.98, "volume": 855129.0}, {"date": "2021-10-08", "close": 7.04, "volume": 547373.0}, {"date": "2021-10-11", "close": 6.92, "volume": 967852.0}, {"date": "2021-10-12", "close": 6.93, "volume": 1109667.0}, {"date": "2021-10-13", "close": 6.91, "volume": 481753.0}, {"date": "2021-10-14", "close": 6.94, "volume": 1321556.0}, {"date": "2021-10-15", "close": 7.02, "volume": 1689250.0}, {"date": "2021-10-18", "close": 7.02, "volume": 755815.0}, {"date": "2021-10-19", "close": 7.01, "volume": 1022788.0}, {"date": "2021-10-20", "close": 6.9, "volume": 1623734.0}, {"date": "2021-10-21", "close": 6.94, "volume": 1040153.0}, {"date": "2021-10-22", "close": 7.0, "volume": 1211156.0}, {"date": "2021-10-25", "close": 6.95, "volume": 971124.0}, {"date": "2021-10-26", "close": 6.85, "volume": 929723.0}, {"date": "2021-10-27", "close": 6.86, "volume": 678506.0}, {"date": "2021-10-28", "close": 6.82, "volume": 562672.0}, {"date": "2021-10-29", "close": 6.75, "volume": 781737.0}, {"date": "2021-11-01", "close": 6.83, "volume": 1156959.0}, {"date": "2021-11-02", "close": 6.82, "volume": 521930.0}, {"date": "2021-11-03", "close": 6.77, "volume": 1017642.0}, {"date": "2021-11-04", "close": 6.68, "volume": 1115621.0}, {"date": "2021-11-05", "close": 6.62, "volume": 2387982.0}, {"date": "2021-11-08", "close": 6.46, "volume": 1377836.0}, {"date": "2021-11-09", "close": 6.35, "volume": 1454914.0}, {"date": "2021-11-10", "close": 6.38, "volume": 926943.0}, {"date": "2021-11-11", "close": 6.38, "volume": 1196296.0}, {"date": "2021-11-12", "close": 6.35, "volume": 805504.0}, {"date": "2021-11-15", "close": 6.32, "volume": 1313659.0}, {"date": "2021-11-16", "close": 6.34, "volume": 1178282.0}, {"date": "2021-11-17", "close": 6.48, "volume": 1493479.0}, {"date": "2021-11-18", "close": 6.47, "volume": 3063928.0}, {"date": "2021-11-19", "close": 6.5, "volume": 620533.0}, {"date": "2021-11-22", "close": 6.49, "volume": 582238.0}, {"date": "2021-11-23", "close": 6.55, "volume": 725481.0}, {"date": "2021-11-24", "close": 6.55, "volume": 1004732.0}, {"date": "2021-11-25", "close": 6.62, "volume": 762911.0}, {"date": "2021-11-26", "close": 6.55, "volume": 608575.0}, {"date": "2021-11-29", "close": 6.6, "volume": 5368879.0}, {"date": "2021-11-30", "close": 6.75, "volume": 757841.0}, {"date": "2021-12-01", "close": 6.68, "volume": 751950.0}, {"date": "2021-12-02", "close": 6.62, "volume": 2325811.0}, {"date": "2021-12-03", "close": 6.05, "volume": 59053832.0}, {"date": "2021-12-06", "close": 5.9, "volume": 4241201.0}, {"date": "2021-12-07", "close": 5.95, "volume": 2739058.0}, {"date": "2021-12-08", "close": 6.14, "volume": 3412587.0}, {"date": "2021-12-09", "close": 6.1, "volume": 1442685.0}, {"date": "2021-12-10", "close": 6.07, "volume": 997229.0}, {"date": "2021-12-13", "close": 6.12, "volume": 758641.0}, {"date": "2021-12-14", "close": 6.04, "volume": 1538640.0}, {"date": "2021-12-15", "close": 6.0, "volume": 1645302.0}, {"date": "2021-12-16", "close": 5.89, "volume": 3181431.0}, {"date": "2021-12-17", "close": 5.86, "volume": 2792739.0}, {"date": "2021-12-20", "close": 5.8, "volume": 2356387.0}, {"date": "2021-12-21", "close": 5.85, "volume": 1751061.0}, {"date": "2021-12-22", "close": 5.89, "volume": 1678361.0}, {"date": "2021-12-23", "close": 5.95, "volume": 1398388.0}, {"date": "2021-12-24", "close": 5.97, "volume": 491647.0}, {"date": "2021-12-29", "close": 5.89, "volume": 941466.0}, {"date": "2021-12-30", "close": 5.89, "volume": 960620.0}, {"date": "2021-12-31", "close": 5.89, "volume": 422592.0}, {"date": "2022-01-04", "close": 5.9, "volume": 1001806.0}, {"date": "2022-01-05", "close": 5.91, "volume": 1279529.0}, {"date": "2022-01-06", "close": 5.88, "volume": 860301.0}, {"date": "2022-01-07", "close": 5.99, "volume": 740053.0}, {"date": "2022-01-10", "close": 5.95, "volume": 1488566.0}, {"date": "2022-01-11", "close": 5.85, "volume": 1081142.0}, {"date": "2022-01-12", "close": 6.14, "volume": 4890235.0}, {"date": "2022-01-13", "close": 6.36, "volume": 1863329.0}, {"date": "2022-01-14", "close": 6.39, "volume": 1815951.0}, {"date": "2022-01-17", "close": 6.4, "volume": 1022984.0}, {"date": "2022-01-18", "close": 6.33, "volume": 1189027.0}, {"date": "2022-01-19", "close": 6.35, "volume": 1473462.0}, {"date": "2022-01-20", "close": 6.19, "volume": 1079778.0}, {"date": "2022-01-21", "close": 6.1, "volume": 1038415.0}, {"date": "2022-01-24", "close": 6.05, "volume": 788522.0}, {"date": "2022-01-25", "close": 5.94, "volume": 1489576.0}, {"date": "2022-01-27", "close": 5.73, "volume": 1685448.0}, {"date": "2022-01-28", "close": 5.77, "volume": 2923457.0}, {"date": "2022-01-31", "close": 5.9, "volume": 1215226.0}, {"date": "2022-02-01", "close": 5.88, "volume": 1031375.0}, {"date": "2022-02-02", "close": 5.86, "volume": 1634138.0}, {"date": "2022-02-03", "close": 5.79, "volume": 1251505.0}, {"date": "2022-02-04", "close": 5.85, "volume": 850636.0}, {"date": "2022-02-07", "close": 5.83, "volume": 939880.0}, {"date": "2022-02-08", "close": 5.93, "volume": 1063727.0}, {"date": "2022-02-09", "close": 5.99, "volume": 1144888.0}, {"date": "2022-02-10", "close": 5.91, "volume": 926170.0}, {"date": "2022-02-11", "close": 5.81, "volume": 1490152.0}, {"date": "2022-02-14", "close": 5.87, "volume": 954996.0}, {"date": "2022-02-15", "close": 5.74, "volume": 703511.0}, {"date": "2022-02-16", "close": 5.81, "volume": 883597.0}, {"date": "2022-02-17", "close": 5.8, "volume": 1205005.0}, {"date": "2022-02-18", "close": 5.79, "volume": 1531420.0}, {"date": "2022-02-21", "close": 5.97, "volume": 2118277.0}, {"date": "2022-02-22", "close": 5.82, "volume": 3548026.0}, {"date": "2022-02-23", "close": 5.87, "volume": 1402287.0}, {"date": "2022-02-24", "close": 5.71, "volume": 4324890.0}, {"date": "2022-02-25", "close": 5.56, "volume": 2087723.0}, {"date": "2022-02-28", "close": 5.59, "volume": 2372171.0}, {"date": "2022-03-01", "close": 5.77, "volume": 2676793.0}, {"date": "2022-03-02", "close": 5.83, "volume": 2250043.0}, {"date": "2022-03-03", "close": 5.82, "volume": 1775751.0}, {"date": "2022-03-04", "close": 5.64, "volume": 1179738.0}, {"date": "2022-03-07", "close": 5.55, "volume": 1796480.0}, {"date": "2022-03-08", "close": 5.52, "volume": 1176625.0}, {"date": "2022-03-09", "close": 5.58, "volume": 1481862.0}, {"date": "2022-03-10", "close": 5.63, "volume": 1152002.0}, {"date": "2022-03-11", "close": 5.59, "volume": 1550341.0}, {"date": "2022-03-14", "close": 5.65, "volume": 643650.0}, {"date": "2022-03-15", "close": 5.47, "volume": 1602997.0}, {"date": "2022-03-16", "close": 5.66, "volume": 4344076.0}, {"date": "2022-03-17", "close": 5.7, "volume": 2005948.0}, {"date": "2022-03-18", "close": 5.75, "volume": 1665076.0}, {"date": "2022-03-21", "close": 5.63, "volume": 692959.0}, {"date": "2022-03-22", "close": 5.64, "volume": 765828.0}, {"date": "2022-03-23", "close": 5.71, "volume": 820097.0}, {"date": "2022-03-24", "close": 5.65, "volume": 599815.0}, {"date": "2022-03-25", "close": 5.68, "volume": 752566.0}, {"date": "2022-03-28", "close": 5.65, "volume": 664215.0}, {"date": "2022-03-29", "close": 5.7, "volume": 838750.0}, {"date": "2022-03-30", "close": 5.8, "volume": 976206.0}, {"date": "2022-03-31", "close": 6.05, "volume": 1798953.0}, {"date": "2022-04-01", "close": 6.01, "volume": 1154277.0}, {"date": "2022-04-04", "close": 6.05, "volume": 994653.0}, {"date": "2022-04-05", "close": 6.13, "volume": 825347.0}, {"date": "2022-04-06", "close": 6.12, "volume": 740483.0}, {"date": "2022-04-07", "close": 6.11, "volume": 724318.0}, {"date": "2022-04-08", "close": 6.24, "volume": 735091.0}, {"date": "2022-04-11", "close": 6.27, "volume": 1463436.0}, {"date": "2022-04-12", "close": 6.15, "volume": 1578851.0}, {"date": "2022-04-13", "close": 6.09, "volume": 1325600.0}, {"date": "2022-04-14", "close": 6.07, "volume": 928791.0}, {"date": "2022-04-19", "close": 6.09, "volume": 754059.0}, {"date": "2022-04-20", "close": 6.05, "volume": 654316.0}, {"date": "2022-04-21", "close": 6.09, "volume": 483995.0}, {"date": "2022-04-22", "close": 6.1, "volume": 1176580.0}, {"date": "2022-04-26", "close": 6.01, "volume": 1918000.0}, {"date": "2022-04-27", "close": 6.0, "volume": 1277868.0}, {"date": "2022-04-28", "close": 5.95, "volume": 1447984.0}, {"date": "2022-04-29", "close": 5.88, "volume": 2220220.0}, {"date": "2022-05-02", "close": 5.82, "volume": 1358673.0}, {"date": "2022-05-03", "close": 5.66, "volume": 1862560.0}, {"date": "2022-05-04", "close": 5.63, "volume": 1407533.0}, {"date": "2022-05-05", "close": 5.66, "volume": 1817723.0}, {"date": "2022-05-06", "close": 5.57, "volume": 1561684.0}, {"date": "2022-05-09", "close": 5.7, "volume": 1094220.0}, {"date": "2022-05-10", "close": 5.78, "volume": 2039509.0}, {"date": "2022-05-11", "close": 5.97, "volume": 4776130.0}, {"date": "2022-05-12", "close": 5.96, "volume": 3357461.0}, {"date": "2022-05-13", "close": 6.05, "volume": 1569780.0}, {"date": "2022-05-16", "close": 6.04, "volume": 710798.0}, {"date": "2022-05-17", "close": 6.06, "volume": 1473970.0}, {"date": "2022-05-18", "close": 6.06, "volume": 1436006.0}, {"date": "2022-05-19", "close": 6.0, "volume": 1896778.0}, {"date": "2022-05-20", "close": 5.97, "volume": 1156199.0}, {"date": "2022-05-23", "close": 5.94, "volume": 1958012.0}, {"date": "2022-05-24", "close": 5.84, "volume": 2492877.0}, {"date": "2022-05-25", "close": 5.77, "volume": 1890592.0}, {"date": "2022-05-26", "close": 5.72, "volume": 1161756.0}, {"date": "2022-05-27", "close": 5.8, "volume": 830065.0}, {"date": "2022-05-30", "close": 5.81, "volume": 1471282.0}, {"date": "2022-05-31", "close": 5.75, "volume": 1224395.0}, {"date": "2022-06-01", "close": 5.92, "volume": 2221189.0}, {"date": "2022-06-02", "close": 5.95, "volume": 2265783.0}, {"date": "2022-06-03", "close": 5.99, "volume": 1234950.0}, {"date": "2022-06-06", "close": 6.02, "volume": 1531865.0}, {"date": "2022-06-07", "close": 5.95, "volume": 1550504.0}, {"date": "2022-06-08", "close": 6.07, "volume": 1789944.0}, {"date": "2022-06-09", "close": 5.95, "volume": 2256682.0}, {"date": "2022-06-10", "close": 5.83, "volume": 1464544.0}, {"date": "2022-06-14", "close": 5.71, "volume": 1877236.0}, {"date": "2022-06-15", "close": 5.76, "volume": 1035328.0}, {"date": "2022-06-16", "close": 5.78, "volume": 937087.0}, {"date": "2022-06-17", "close": 5.67, "volume": 2798461.0}, {"date": "2022-06-20", "close": 5.72, "volume": 1482047.0}, {"date": "2022-06-21", "close": 5.77, "volume": 1606436.0}, {"date": "2022-06-22", "close": 5.87, "volume": 1212327.0}, {"date": "2022-06-23", "close": 5.86, "volume": 1342446.0}, {"date": "2022-06-24", "close": 6.14, "volume": 1797076.0}, {"date": "2022-06-27", "close": 6.15, "volume": 1072797.0}, {"date": "2022-06-28", "close": 6.16, "volume": 821356.0}, {"date": "2022-06-29", "close": 6.03, "volume": 937204.0}, {"date": "2022-06-30", "close": 5.97, "volume": 960925.0}, {"date": "2022-07-01", "close": 5.96, "volume": 980503.0}, {"date": "2022-07-04", "close": 6.04, "volume": 928183.0}, {"date": "2022-07-05", "close": 5.97, "volume": 896116.0}, {"date": "2022-07-06", "close": 6.02, "volume": 1270467.0}, {"date": "2022-07-07", "close": 6.04, "volume": 3447182.0}, {"date": "2022-07-08", "close": 5.97, "volume": 1564746.0}, {"date": "2022-07-11", "close": 5.99, "volume": 859879.0}, {"date": "2022-07-12", "close": 5.9, "volume": 1289591.0}, {"date": "2022-07-13", "close": 5.85, "volume": 1473736.0}, {"date": "2022-07-14", "close": 6.06, "volume": 2270611.0}, {"date": "2022-07-15", "close": 5.94, "volume": 1245638.0}, {"date": "2022-07-18", "close": 6.04, "volume": 1235802.0}, {"date": "2022-07-19", "close": 6.02, "volume": 971918.0}, {"date": "2022-07-20", "close": 6.18, "volume": 2017445.0}, {"date": "2022-07-21", "close": 6.33, "volume": 1984335.0}, {"date": "2022-07-22", "close": 6.24, "volume": 1320494.0}, {"date": "2022-07-25", "close": 6.18, "volume": 467195.0}, {"date": "2022-07-26", "close": 6.23, "volume": 961286.0}, {"date": "2022-07-27", "close": 6.2, "volume": 661060.0}, {"date": "2022-07-28", "close": 6.3, "volume": 1558485.0}, {"date": "2022-07-29", "close": 6.34, "volume": 1054037.0}, {"date": "2022-08-01", "close": 6.37, "volume": 1092028.0}, {"date": "2022-08-02", "close": 6.44, "volume": 1205542.0}, {"date": "2022-08-03", "close": 6.45, "volume": 1075946.0}, {"date": "2022-08-04", "close": 6.5, "volume": 1197531.0}, {"date": "2022-08-05", "close": 6.49, "volume": 953453.0}, {"date": "2022-08-08", "close": 6.43, "volume": 1349646.0}, {"date": "2022-08-09", "close": 6.45, "volume": 698591.0}, {"date": "2022-08-10", "close": 6.42, "volume": 1253881.0}, {"date": "2022-08-11", "close": 6.45, "volume": 1462868.0}, {"date": "2022-08-12", "close": 6.63, "volume": 1676470.0}, {"date": "2022-08-15", "close": 6.61, "volume": 777396.0}, {"date": "2022-08-16", "close": 6.67, "volume": 1333967.0}, {"date": "2022-08-17", "close": 6.7, "volume": 1233942.0}, {"date": "2022-08-18", "close": 6.62, "volume": 1250769.0}, {"date": "2022-08-19", "close": 5.8, "volume": 12793147.0}, {"date": "2022-08-22", "close": 5.61, "volume": 6792534.0}, {"date": "2022-08-23", "close": 5.65, "volume": 4368030.0}, {"date": "2022-08-24", "close": 5.6, "volume": 3529297.0}, {"date": "2022-08-25", "close": 5.41, "volume": 7412706.0}, {"date": "2022-08-26", "close": 5.33, "volume": 3633137.0}, {"date": "2022-08-29", "close": 5.26, "volume": 1854003.0}, {"date": "2022-08-30", "close": 5.27, "volume": 1190344.0}, {"date": "2022-08-31", "close": 5.35, "volume": 1370533.0}, {"date": "2022-09-01", "close": 5.32, "volume": 1316037.0}, {"date": "2022-09-02", "close": 5.29, "volume": 1020638.0}, {"date": "2022-09-05", "close": 5.2, "volume": 1997871.0}, {"date": "2022-09-06", "close": 5.2, "volume": 1479509.0}, {"date": "2022-09-07", "close": 5.11, "volume": 2006887.0}, {"date": "2022-09-08", "close": 5.2, "volume": 1793720.0}, {"date": "2022-09-09", "close": 5.16, "volume": 2453792.0}, {"date": "2022-09-12", "close": 5.17, "volume": 1023760.0}, {"date": "2022-09-13", "close": 5.14, "volume": 1541318.0}, {"date": "2022-09-14", "close": 5.07, "volume": 2024943.0}, {"date": "2022-09-15", "close": 5.01, "volume": 1599714.0}, {"date": "2022-09-16", "close": 4.93, "volume": 4297199.0}, {"date": "2022-09-19", "close": 4.91, "volume": 1640695.0}, {"date": "2022-09-20", "close": 5.0, "volume": 1347353.0}, {"date": "2022-09-21", "close": 4.97, "volume": 1958813.0}, {"date": "2022-09-23", "close": 4.86, "volume": 2405558.0}, {"date": "2022-09-26", "close": 4.83, "volume": 2002983.0}, {"date": "2022-09-27", "close": 4.76, "volume": 2207021.0}, {"date": "2022-09-28", "close": 4.74, "volume": 2095949.0}, {"date": "2022-09-29", "close": 4.89, "volume": 1136063.0}, {"date": "2022-09-30", "close": 4.85, "volume": 1481879.0}, {"date": "2022-10-03", "close": 4.75, "volume": 1038398.0}, {"date": "2022-10-04", "close": 4.8, "volume": 1594967.0}, {"date": "2022-10-05", "close": 4.8, "volume": 2045508.0}, {"date": "2022-10-06", "close": 4.85, "volume": 1807724.0}, {"date": "2022-10-07", "close": 4.78, "volume": 1362113.0}, {"date": "2022-10-10", "close": 4.67, "volume": 1303598.0}, {"date": "2022-10-11", "close": 4.6, "volume": 1295295.0}, {"date": "2022-10-12", "close": 4.6, "volume": 1635798.0}, {"date": "2022-10-13", "close": 4.59, "volume": 961422.0}, {"date": "2022-10-14", "close": 4.64, "volume": 743877.0}, {"date": "2022-10-17", "close": 4.64, "volume": 920926.0}, {"date": "2022-10-18", "close": 4.68, "volume": 1385170.0}, {"date": "2022-10-19", "close": 4.73, "volume": 1070887.0}, {"date": "2022-10-20", "close": 4.61, "volume": 1439259.0}, {"date": "2022-10-21", "close": 4.54, "volume": 2207834.0}, {"date": "2022-10-24", "close": 4.58, "volume": 1207811.0}, {"date": "2022-10-25", "close": 4.69, "volume": 1477457.0}, {"date": "2022-10-26", "close": 4.76, "volume": 1148514.0}, {"date": "2022-10-27", "close": 4.73, "volume": 1263420.0}, {"date": "2022-10-28", "close": 4.81, "volume": 1246988.0}, {"date": "2022-10-31", "close": 4.9, "volume": 1526561.0}, {"date": "2022-11-01", "close": 4.9, "volume": 1591266.0}, {"date": "2022-11-02", "close": 4.77, "volume": 1260742.0}, {"date": "2022-11-03", "close": 4.77, "volume": 817885.0}, {"date": "2022-11-04", "close": 4.82, "volume": 1418903.0}, {"date": "2022-11-07", "close": 4.84, "volume": 979016.0}, {"date": "2022-11-08", "close": 4.83, "volume": 805715.0}, {"date": "2022-11-09", "close": 4.83, "volume": 577052.0}, {"date": "2022-11-10", "close": 4.85, "volume": 538896.0}, {"date": "2022-11-11", "close": 4.91, "volume": 2061918.0}, {"date": "2022-11-14", "close": 4.83, "volume": 1191112.0}, {"date": "2022-11-15", "close": 4.91, "volume": 1062657.0}, {"date": "2022-11-16", "close": 4.84, "volume": 669599.0}, {"date": "2022-11-17", "close": 4.88, "volume": 2083181.0}, {"date": "2022-11-18", "close": 4.94, "volume": 2117353.0}, {"date": "2022-11-21", "close": 4.93, "volume": 1338950.0}, {"date": "2022-11-22", "close": 4.9, "volume": 673275.0}, {"date": "2022-11-23", "close": 4.88, "volume": 1047292.0}, {"date": "2022-11-24", "close": 4.89, "volume": 819029.0}, {"date": "2022-11-25", "close": 4.92, "volume": 874796.0}, {"date": "2022-11-28", "close": 4.95, "volume": 533545.0}, {"date": "2022-11-29", "close": 4.96, "volume": 1102547.0}, {"date": "2022-11-30", "close": 4.89, "volume": 812639.0}, {"date": "2022-12-01", "close": 4.96, "volume": 829424.0}, {"date": "2022-12-02", "close": 5.0, "volume": 1323457.0}, {"date": "2022-12-05", "close": 5.0, "volume": 557796.0}, {"date": "2022-12-06", "close": 5.04, "volume": 1686063.0}, {"date": "2022-12-07", "close": 5.04, "volume": 1653661.0}, {"date": "2022-12-08", "close": 5.06, "volume": 2026421.0}, {"date": "2022-12-09", "close": 5.06, "volume": 1632078.0}, {"date": "2022-12-12", "close": 5.0, "volume": 719789.0}, {"date": "2022-12-13", "close": 5.07, "volume": 812453.0}, {"date": "2022-12-14", "close": 4.93, "volume": 2507282.0}, {"date": "2022-12-15", "close": 4.81, "volume": 2177915.0}, {"date": "2022-12-16", "close": 4.87, "volume": 1860037.0}, {"date": "2022-12-19", "close": 4.85, "volume": 904780.0}, {"date": "2022-12-20", "close": 4.77, "volume": 755211.0}, {"date": "2022-12-21", "close": 4.72, "volume": 4876301.0}, {"date": "2022-12-22", "close": 4.8, "volume": 2129929.0}, {"date": "2022-12-23", "close": 4.93, "volume": 1592170.0}, {"date": "2022-12-28", "close": 4.9, "volume": 399980.0}, {"date": "2022-12-29", "close": 4.88, "volume": 1096635.0}, {"date": "2022-12-30", "close": 4.89, "volume": 477248.0}, {"date": "2023-01-03", "close": 4.84, "volume": 560098.0}, {"date": "2023-01-04", "close": 4.86, "volume": 650462.0}, {"date": "2023-01-05", "close": 4.88, "volume": 772317.0}, {"date": "2023-01-06", "close": 4.85, "volume": 431612.0}, {"date": "2023-01-09", "close": 4.87, "volume": 471915.0}, {"date": "2023-01-10", "close": 4.86, "volume": 360686.0}, {"date": "2023-01-11", "close": 4.88, "volume": 570381.0}, {"date": "2023-01-12", "close": 4.89, "volume": 827385.0}, {"date": "2023-01-13", "close": 4.87, "volume": 966164.0}, {"date": "2023-01-16", "close": 4.9, "volume": 803217.0}, {"date": "2023-01-17", "close": 4.88, "volume": 1015621.0}, {"date": "2023-01-18", "close": 4.88, "volume": 1119734.0}, {"date": "2023-01-19", "close": 4.98, "volume": 1136659.0}, {"date": "2023-01-20", "close": 5.0, "volume": 1340392.0}, {"date": "2023-01-23", "close": 5.02, "volume": 601131.0}, {"date": "2023-01-24", "close": 5.14, "volume": 1313665.0}, {"date": "2023-01-25", "close": 4.96, "volume": 2227624.0}, {"date": "2023-01-27", "close": 5.0, "volume": 765477.0}, {"date": "2023-01-30", "close": 4.94, "volume": 643859.0}, {"date": "2023-01-31", "close": 4.82, "volume": 1391770.0}, {"date": "2023-02-01", "close": 4.86, "volume": 594626.0}, {"date": "2023-02-02", "close": 4.81, "volume": 1145135.0}, {"date": "2023-02-03", "close": 4.68, "volume": 3778877.0}, {"date": "2023-02-06", "close": 4.8, "volume": 1900816.0}, {"date": "2023-02-07", "close": 4.81, "volume": 995212.0}, {"date": "2023-02-08", "close": 4.76, "volume": 781397.0}, {"date": "2023-02-09", "close": 4.7, "volume": 950889.0}, {"date": "2023-02-10", "close": 4.67, "volume": 622350.0}, {"date": "2023-02-13", "close": 4.63, "volume": 834437.0}, {"date": "2023-02-14", "close": 4.69, "volume": 706934.0}, {"date": "2023-02-15", "close": 4.75, "volume": 923700.0}, {"date": "2023-02-16", "close": 4.78, "volume": 1396587.0}, {"date": "2023-02-17", "close": 4.7, "volume": 739184.0}, {"date": "2023-02-20", "close": 4.67, "volume": 860921.0}, {"date": "2023-02-21", "close": 4.7, "volume": 1328340.0}, {"date": "2023-02-22", "close": 4.67, "volume": 749629.0}, {"date": "2023-02-23", "close": 4.7, "volume": 749418.0}, {"date": "2023-02-24", "close": 4.72, "volume": 550648.0}, {"date": "2023-02-27", "close": 5.0, "volume": 4300993.0}, {"date": "2023-02-28", "close": 5.07, "volume": 3064009.0}, {"date": "2023-03-01", "close": 4.98, "volume": 1304975.0}, {"date": "2023-03-02", "close": 4.94, "volume": 693378.0}, {"date": "2023-03-03", "close": 4.95, "volume": 746283.0}, {"date": "2023-03-06", "close": 5.0, "volume": 869264.0}, {"date": "2023-03-07", "close": 5.05, "volume": 873409.0}, {"date": "2023-03-08", "close": 5.01, "volume": 776050.0}, {"date": "2023-03-09", "close": 5.14, "volume": 1729498.0}, {"date": "2023-03-10", "close": 5.25, "volume": 1587365.0}, {"date": "2023-03-13", "close": 5.1, "volume": 1310605.0}, {"date": "2023-03-14", "close": 5.05, "volume": 981391.0}, {"date": "2023-03-15", "close": 4.98, "volume": 1480054.0}, {"date": "2023-03-16", "close": 4.96, "volume": 2513450.0}, {"date": "2023-03-17", "close": 5.06, "volume": 2018768.0}, {"date": "2023-03-20", "close": 5.0, "volume": 608312.0}, {"date": "2023-03-21", "close": 4.9, "volume": 988175.0}, {"date": "2023-03-22", "close": 4.9, "volume": 1393004.0}, {"date": "2023-03-23", "close": 4.89, "volume": 694522.0}, {"date": "2023-03-24", "close": 4.81, "volume": 776239.0}, {"date": "2023-03-27", "close": 4.82, "volume": 1311824.0}, {"date": "2023-03-28", "close": 4.77, "volume": 762645.0}, {"date": "2023-03-29", "close": 4.83, "volume": 1101807.0}, {"date": "2023-03-30", "close": 4.83, "volume": 4017645.0}, {"date": "2023-03-31", "close": 4.88, "volume": 1599538.0}, {"date": "2023-04-03", "close": 4.86, "volume": 1168227.0}, {"date": "2023-04-04", "close": 4.93, "volume": 980617.0}, {"date": "2023-04-05", "close": 5.05, "volume": 1340547.0}, {"date": "2023-04-06", "close": 5.07, "volume": 1640414.0}, {"date": "2023-04-11", "close": 5.12, "volume": 1002318.0}, {"date": "2023-04-12", "close": 5.12, "volume": 1044558.0}, {"date": "2023-04-13", "close": 5.21, "volume": 1040345.0}, {"date": "2023-04-14", "close": 5.24, "volume": 850541.0}, {"date": "2023-04-17", "close": 5.23, "volume": 690132.0}, {"date": "2023-04-18", "close": 5.19, "volume": 796468.0}, {"date": "2023-04-19", "close": 5.3, "volume": 924078.0}, {"date": "2023-04-20", "close": 5.26, "volume": 966468.0}, {"date": "2023-04-21", "close": 5.27, "volume": 809797.0}, {"date": "2023-04-24", "close": 5.3, "volume": 518341.0}, {"date": "2023-04-26", "close": 5.27, "volume": 879326.0}, {"date": "2023-04-27", "close": 5.31, "volume": 1801512.0}, {"date": "2023-04-28", "close": 5.37, "volume": 1166999.0}, {"date": "2023-05-01", "close": 5.5, "volume": 1446068.0}, {"date": "2023-05-02", "close": 5.39, "volume": 803041.0}, {"date": "2023-05-03", "close": 5.47, "volume": 3015304.0}, {"date": "2023-05-04", "close": 5.56, "volume": 2252925.0}, {"date": "2023-05-05", "close": 5.49, "volume": 732858.0}, {"date": "2023-05-08", "close": 5.52, "volume": 2397213.0}, {"date": "2023-05-09", "close": 5.58, "volume": 991880.0}, {"date": "2023-05-10", "close": 5.63, "volume": 1399312.0}, {"date": "2023-05-11", "close": 5.58, "volume": 967616.0}, {"date": "2023-05-12", "close": 5.57, "volume": 1445524.0}, {"date": "2023-05-15", "close": 5.6, "volume": 422179.0}, {"date": "2023-05-16", "close": 5.49, "volume": 1535575.0}, {"date": "2023-05-17", "close": 5.48, "volume": 3092311.0}, {"date": "2023-05-18", "close": 5.48, "volume": 761717.0}, {"date": "2023-05-19", "close": 5.54, "volume": 793939.0}, {"date": "2023-05-22", "close": 5.52, "volume": 323076.0}, {"date": "2023-05-23", "close": 5.48, "volume": 630457.0}, {"date": "2023-05-24", "close": 5.44, "volume": 966712.0}, {"date": "2023-05-25", "close": 5.47, "volume": 1333906.0}, {"date": "2023-05-26", "close": 5.47, "volume": 1179191.0}, {"date": "2023-05-29", "close": 5.47, "volume": 426671.0}, {"date": "2023-05-30", "close": 5.55, "volume": 641408.0}, {"date": "2023-05-31", "close": 5.47, "volume": 1380688.0}, {"date": "2023-06-01", "close": 5.54, "volume": 970097.0}, {"date": "2023-06-02", "close": 5.5, "volume": 685444.0}, {"date": "2023-06-05", "close": 5.44, "volume": 635419.0}, {"date": "2023-06-06", "close": 5.41, "volume": 667068.0}, {"date": "2023-06-07", "close": 5.42, "volume": 707513.0}, {"date": "2023-06-08", "close": 5.31, "volume": 1224975.0}, {"date": "2023-06-09", "close": 5.24, "volume": 1394947.0}, {"date": "2023-06-13", "close": 5.31, "volume": 1951933.0}, {"date": "2023-06-14", "close": 5.4, "volume": 942544.0}, {"date": "2023-06-15", "close": 5.39, "volume": 947461.0}, {"date": "2023-06-16", "close": 5.5, "volume": 1961732.0}, {"date": "2023-06-19", "close": 5.52, "volume": 762441.0}, {"date": "2023-06-20", "close": 5.56, "volume": 628636.0}, {"date": "2023-06-21", "close": 5.26, "volume": 6211177.0}, {"date": "2023-06-22", "close": 5.12, "volume": 2134428.0}, {"date": "2023-06-23", "close": 5.1, "volume": 1336182.0}, {"date": "2023-06-26", "close": 5.04, "volume": 4523651.0}, {"date": "2023-06-27", "close": 4.91, "volume": 2661754.0}, {"date": "2023-06-28", "close": 4.94, "volume": 850551.0}, {"date": "2023-06-29", "close": 4.93, "volume": 1291987.0}, {"date": "2023-06-30", "close": 4.87, "volume": 1701219.0}, {"date": "2023-07-03", "close": 4.91, "volume": 1199237.0}, {"date": "2023-07-04", "close": 4.97, "volume": 1137057.0}, {"date": "2023-07-05", "close": 4.94, "volume": 689964.0}, {"date": "2023-07-06", "close": 4.87, "volume": 2106894.0}, {"date": "2023-07-07", "close": 4.8, "volume": 1398365.0}, {"date": "2023-07-10", "close": 4.83, "volume": 564963.0}, {"date": "2023-07-11", "close": 4.83, "volume": 511921.0}, {"date": "2023-07-12", "close": 4.86, "volume": 646309.0}, {"date": "2023-07-13", "close": 4.9, "volume": 918989.0}, {"date": "2023-07-14", "close": 4.91, "volume": 1681318.0}, {"date": "2023-07-17", "close": 4.89, "volume": 577297.0}, {"date": "2023-07-18", "close": 4.87, "volume": 568717.0}, {"date": "2023-07-19", "close": 4.9, "volume": 497427.0}, {"date": "2023-07-20", "close": 4.92, "volume": 773656.0}, {"date": "2023-07-21", "close": 4.92, "volume": 418660.0}, {"date": "2023-07-24", "close": 4.97, "volume": 666098.0}, {"date": "2023-07-25", "close": 5.01, "volume": 746053.0}, {"date": "2023-07-26", "close": 5.03, "volume": 728815.0}, {"date": "2023-07-27", "close": 5.05, "volume": 1361443.0}, {"date": "2023-07-28", "close": 5.02, "volume": 595206.0}, {"date": "2023-07-31", "close": 5.02, "volume": 813491.0}, {"date": "2023-08-01", "close": 5.6, "volume": 4903829.0}, {"date": "2023-08-02", "close": 5.45, "volume": 3833481.0}, {"date": "2023-08-03", "close": 5.44, "volume": 1576185.0}, {"date": "2023-08-04", "close": 5.46, "volume": 1007680.0}, {"date": "2023-08-07", "close": 5.5, "volume": 1371273.0}, {"date": "2023-08-08", "close": 5.51, "volume": 1253565.0}, {"date": "2023-08-09", "close": 5.55, "volume": 948384.0}, {"date": "2023-08-10", "close": 5.47, "volume": 1548754.0}, {"date": "2023-08-11", "close": 5.48, "volume": 1015878.0}, {"date": "2023-08-14", "close": 5.49, "volume": 1203467.0}, {"date": "2023-08-15", "close": 5.47, "volume": 599619.0}, {"date": "2023-08-16", "close": 5.45, "volume": 562170.0}, {"date": "2023-08-17", "close": 5.42, "volume": 891854.0}, {"date": "2023-08-18", "close": 5.37, "volume": 1149400.0}, {"date": "2023-08-21", "close": 5.37, "volume": 490616.0}, {"date": "2023-08-22", "close": 5.41, "volume": 506486.0}, {"date": "2023-08-23", "close": 5.43, "volume": 594600.0}, {"date": "2023-08-24", "close": 5.55, "volume": 2956707.0}, {"date": "2023-08-25", "close": 5.47, "volume": 981678.0}, {"date": "2023-08-28", "close": 5.45, "volume": 439398.0}, {"date": "2023-08-29", "close": 5.42, "volume": 2362750.0}, {"date": "2023-08-30", "close": 5.5, "volume": 2285640.0}, {"date": "2023-08-31", "close": 5.63, "volume": 957496.0}, {"date": "2023-09-01", "close": 5.59, "volume": 718038.0}, {"date": "2023-09-04", "close": 5.65, "volume": 819322.0}, {"date": "2023-09-05", "close": 5.66, "volume": 536612.0}, {"date": "2023-09-06", "close": 5.58, "volume": 1814671.0}, {"date": "2023-09-07", "close": 5.55, "volume": 1409227.0}, {"date": "2023-09-08", "close": 5.57, "volume": 374494.0}, {"date": "2023-09-11", "close": 5.59, "volume": 487166.0}, {"date": "2023-09-12", "close": 5.56, "volume": 775682.0}, {"date": "2023-09-13", "close": 5.6, "volume": 753966.0}, {"date": "2023-09-14", "close": 5.66, "volume": 3511866.0}, {"date": "2023-09-15", "close": 5.65, "volume": 1643039.0}, {"date": "2023-09-18", "close": 5.6, "volume": 441290.0}, {"date": "2023-09-19", "close": 5.53, "volume": 463062.0}, {"date": "2023-09-20", "close": 5.51, "volume": 651047.0}, {"date": "2023-09-21", "close": 5.46, "volume": 2745270.0}, {"date": "2023-09-22", "close": 5.51, "volume": 949205.0}, {"date": "2023-09-25", "close": 5.58, "volume": 465966.0}, {"date": "2023-09-26", "close": 5.54, "volume": 234744.0}, {"date": "2023-09-27", "close": 5.49, "volume": 565948.0}, {"date": "2023-09-28", "close": 5.46, "volume": 432653.0}, {"date": "2023-09-29", "close": 5.46, "volume": 436115.0}, {"date": "2023-10-02", "close": 5.47, "volume": 390699.0}, {"date": "2023-10-03", "close": 5.37, "volume": 3827689.0}, {"date": "2023-10-04", "close": 5.25, "volume": 3061505.0}, {"date": "2023-10-05", "close": 5.31, "volume": 948695.0}, {"date": "2023-10-06", "close": 5.34, "volume": 362018.0}, {"date": "2023-10-09", "close": 5.3, "volume": 331949.0}, {"date": "2023-10-10", "close": 5.28, "volume": 979251.0}, {"date": "2023-10-11", "close": 5.22, "volume": 1138115.0}, {"date": "2023-10-12", "close": 5.22, "volume": 1926481.0}, {"date": "2023-10-13", "close": 5.18, "volume": 875482.0}, {"date": "2023-10-16", "close": 5.18, "volume": 1067269.0}, {"date": "2023-10-17", "close": 5.47, "volume": 4099624.0}, {"date": "2023-10-18", "close": 5.54, "volume": 890880.0}, {"date": "2023-10-19", "close": 5.44, "volume": 709317.0}, {"date": "2023-10-20", "close": 5.34, "volume": 987365.0}, {"date": "2023-10-23", "close": 5.27, "volume": 508408.0}, {"date": "2023-10-24", "close": 5.23, "volume": 1124288.0}, {"date": "2023-10-25", "close": 5.26, "volume": 1392638.0}, {"date": "2023-10-26", "close": 5.13, "volume": 715771.0}, {"date": "2023-10-27", "close": 5.18, "volume": 3014931.0}, {"date": "2023-10-30", "close": 5.08, "volume": 954029.0}, {"date": "2023-10-31", "close": 5.18, "volume": 948487.0}, {"date": "2023-11-01", "close": 5.15, "volume": 682371.0}, {"date": "2023-11-02", "close": 5.25, "volume": 638889.0}, {"date": "2023-11-03", "close": 5.29, "volume": 11033733.0}, {"date": "2023-11-06", "close": 5.34, "volume": 3023191.0}, {"date": "2023-11-07", "close": 5.44, "volume": 737799.0}, {"date": "2023-11-08", "close": 5.48, "volume": 1128368.0}, {"date": "2023-11-09", "close": 5.49, "volume": 2072030.0}, {"date": "2023-11-10", "close": 5.45, "volume": 634834.0}, {"date": "2023-11-13", "close": 4.81, "volume": 3087640.0}, {"date": "2023-11-14", "close": 4.86, "volume": 1238288.0}, {"date": "2023-11-15", "close": 4.81, "volume": 1387187.0}, {"date": "2023-11-16", "close": 4.76, "volume": 3766343.0}, {"date": "2023-11-17", "close": 4.75, "volume": 1111969.0}, {"date": "2023-11-20", "close": 4.74, "volume": 810326.0}, {"date": "2023-11-21", "close": 4.74, "volume": 2033703.0}, {"date": "2023-11-22", "close": 4.68, "volume": 1938688.0}, {"date": "2023-11-23", "close": 4.67, "volume": 1158972.0}, {"date": "2023-11-24", "close": 4.66, "volume": 839145.0}, {"date": "2023-11-27", "close": 4.71, "volume": 908153.0}, {"date": "2023-11-28", "close": 4.67, "volume": 783512.0}, {"date": "2023-11-29", "close": 4.71, "volume": 586410.0}, {"date": "2023-11-30", "close": 4.72, "volume": 820561.0}, {"date": "2023-12-01", "close": 4.71, "volume": 566717.0}, {"date": "2023-12-04", "close": 4.73, "volume": 949315.0}, {"date": "2023-12-05", "close": 4.72, "volume": 699233.0}, {"date": "2023-12-06", "close": 4.82, "volume": 850684.0}, {"date": "2023-12-07", "close": 4.79, "volume": 519636.0}, {"date": "2023-12-08", "close": 4.76, "volume": 538390.0}, {"date": "2023-12-11", "close": 4.8, "volume": 694122.0}, {"date": "2023-12-12", "close": 4.82, "volume": 751303.0}, {"date": "2023-12-13", "close": 4.83, "volume": 974732.0}, {"date": "2023-12-14", "close": 4.97, "volume": 1326744.0}, {"date": "2023-12-15", "close": 5.01, "volume": 2571246.0}, {"date": "2023-12-18", "close": 4.96, "volume": 691929.0}, {"date": "2023-12-19", "close": 5.02, "volume": 1191452.0}, {"date": "2023-12-20", "close": 5.09, "volume": 624668.0}, {"date": "2023-12-21", "close": 5.07, "volume": 884037.0}, {"date": "2023-12-22", "close": 5.05, "volume": 578131.0}, {"date": "2023-12-27", "close": 5.13, "volume": 420861.0}, {"date": "2023-12-28", "close": 5.17, "volume": 314956.0}, {"date": "2023-12-29", "close": 5.18, "volume": 239414.0}, {"date": "2024-01-02", "close": 5.13, "volume": 237523.0}, {"date": "2024-01-03", "close": 5.04, "volume": 303049.0}, {"date": "2024-01-04", "close": 5.02, "volume": 266544.0}, {"date": "2024-01-05", "close": 4.99, "volume": 230041.0}, {"date": "2024-01-08", "close": 5.04, "volume": 432014.0}, {"date": "2024-01-09", "close": 5.13, "volume": 436664.0}, {"date": "2024-01-10", "close": 5.1, "volume": 580154.0}, {"date": "2024-01-11", "close": 5.07, "volume": 428231.0}, {"date": "2024-01-12", "close": 5.12, "volume": 1448457.0}, {"date": "2024-01-15", "close": 5.16, "volume": 615600.0}, {"date": "2024-01-16", "close": 5.14, "volume": 463565.0}, {"date": "2024-01-17", "close": 5.16, "volume": 661280.0}, {"date": "2024-01-18", "close": 5.14, "volume": 905594.0}, {"date": "2024-01-19", "close": 5.16, "volume": 711169.0}, {"date": "2024-01-22", "close": 5.25, "volume": 481671.0}, {"date": "2024-01-23", "close": 5.26, "volume": 758511.0}, {"date": "2024-01-24", "close": 5.21, "volume": 909247.0}, {"date": "2024-01-25", "close": 5.2, "volume": 1401307.0}, {"date": "2024-01-29", "close": 5.21, "volume": 1023541.0}, {"date": "2024-01-30", "close": 5.3, "volume": 453659.0}, {"date": "2024-01-31", "close": 5.29, "volume": 1359075.0}, {"date": "2024-02-01", "close": 5.21, "volume": 825900.0}, {"date": "2024-02-02", "close": 5.42, "volume": 1444299.0}, {"date": "2024-02-05", "close": 5.35, "volume": 305641.0}, {"date": "2024-02-06", "close": 5.35, "volume": 334825.0}, {"date": "2024-02-07", "close": 5.34, "volume": 403605.0}, {"date": "2024-02-08", "close": 5.36, "volume": 245696.0}, {"date": "2024-02-09", "close": 5.33, "volume": 970473.0}, {"date": "2024-02-12", "close": 5.35, "volume": 192992.0}, {"date": "2024-02-13", "close": 5.36, "volume": 242127.0}, {"date": "2024-02-14", "close": 5.27, "volume": 436312.0}, {"date": "2024-02-15", "close": 5.37, "volume": 1666031.0}, {"date": "2024-02-16", "close": 5.37, "volume": 377914.0}, {"date": "2024-02-19", "close": 5.34, "volume": 260008.0}, {"date": "2024-02-20", "close": 5.36, "volume": 453159.0}, {"date": "2024-02-21", "close": 5.3, "volume": 653486.0}, {"date": "2024-02-22", "close": 5.3, "volume": 454991.0}, {"date": "2024-02-23", "close": 5.36, "volume": 395081.0}, {"date": "2024-02-26", "close": 4.93, "volume": 3100519.0}, {"date": "2024-02-27", "close": 4.72, "volume": 2806121.0}, {"date": "2024-02-28", "close": 4.72, "volume": 2635491.0}, {"date": "2024-02-29", "close": 4.69, "volume": 1813159.0}, {"date": "2024-03-01", "close": 4.7, "volume": 1535296.0}, {"date": "2024-03-04", "close": 4.69, "volume": 861091.0}, {"date": "2024-03-05", "close": 4.68, "volume": 1342277.0}, {"date": "2024-03-06", "close": 4.63, "volume": 1213556.0}, {"date": "2024-03-07", "close": 4.61, "volume": 923279.0}, {"date": "2024-03-08", "close": 4.65, "volume": 1040753.0}, {"date": "2024-03-11", "close": 4.6, "volume": 725049.0}, {"date": "2024-03-12", "close": 4.6, "volume": 1334127.0}, {"date": "2024-03-13", "close": 4.57, "volume": 710076.0}, {"date": "2024-03-14", "close": 4.57, "volume": 2209664.0}, {"date": "2024-03-15", "close": 4.52, "volume": 1118888.0}, {"date": "2024-03-18", "close": 4.47, "volume": 1219471.0}, {"date": "2024-03-19", "close": 4.49, "volume": 1099692.0}, {"date": "2024-03-20", "close": 4.48, "volume": 1043766.0}, {"date": "2024-03-21", "close": 4.52, "volume": 1561916.0}, {"date": "2024-03-22", "close": 4.43, "volume": 2147990.0}, {"date": "2024-03-25", "close": 4.49, "volume": 1072984.0}, {"date": "2024-03-26", "close": 4.45, "volume": 3398313.0}, {"date": "2024-03-27", "close": 4.41, "volume": 1037594.0}, {"date": "2024-03-28", "close": 4.51, "volume": 831377.0}, {"date": "2024-04-02", "close": 4.48, "volume": 1252425.0}, {"date": "2024-04-03", "close": 4.37, "volume": 1413900.0}, {"date": "2024-04-04", "close": 4.45, "volume": 1045852.0}, {"date": "2024-04-05", "close": 4.46, "volume": 601615.0}, {"date": "2024-04-08", "close": 4.45, "volume": 812047.0}, {"date": "2024-04-09", "close": 4.43, "volume": 645577.0}, {"date": "2024-04-10", "close": 4.44, "volume": 705956.0}, {"date": "2024-04-11", "close": 4.37, "volume": 704411.0}, {"date": "2024-04-12", "close": 4.3, "volume": 998342.0}, {"date": "2024-04-15", "close": 4.3, "volume": 757207.0}, {"date": "2024-04-16", "close": 4.2, "volume": 1069241.0}, {"date": "2024-04-17", "close": 4.26, "volume": 998778.0}, {"date": "2024-04-18", "close": 4.25, "volume": 444136.0}, {"date": "2024-04-19", "close": 4.17, "volume": 1038904.0}, {"date": "2024-04-22", "close": 4.28, "volume": 859969.0}, {"date": "2024-04-23", "close": 4.26, "volume": 493388.0}, {"date": "2024-04-24", "close": 4.22, "volume": 560912.0}, {"date": "2024-04-26", "close": 4.14, "volume": 704223.0}, {"date": "2024-04-29", "close": 4.36, "volume": 1377518.0}, {"date": "2024-04-30", "close": 4.51, "volume": 2895563.0}, {"date": "2024-05-01", "close": 4.5, "volume": 1359559.0}, {"date": "2024-05-02", "close": 4.43, "volume": 1013948.0}, {"date": "2024-05-03", "close": 4.45, "volume": 1124019.0}, {"date": "2024-05-06", "close": 4.46, "volume": 1071287.0}, {"date": "2024-05-07", "close": 4.42, "volume": 1497489.0}, {"date": "2024-05-08", "close": 4.46, "volume": 1045233.0}, {"date": "2024-05-09", "close": 4.48, "volume": 1108323.0}, {"date": "2024-05-10", "close": 4.53, "volume": 551565.0}, {"date": "2024-05-13", "close": 4.55, "volume": 576185.0}, {"date": "2024-05-14", "close": 4.54, "volume": 462719.0}, {"date": "2024-05-15", "close": 4.51, "volume": 855338.0}, {"date": "2024-05-16", "close": 4.62, "volume": 1938380.0}, {"date": "2024-05-17", "close": 4.59, "volume": 1210348.0}, {"date": "2024-05-20", "close": 4.65, "volume": 913846.0}, {"date": "2024-05-21", "close": 4.69, "volume": 1349929.0}, {"date": "2024-05-22", "close": 4.65, "volume": 1701828.0}, {"date": "2024-05-23", "close": 4.67, "volume": 1614314.0}, {"date": "2024-05-24", "close": 4.6, "volume": 496805.0}, {"date": "2024-05-27", "close": 4.56, "volume": 1094742.0}, {"date": "2024-05-28", "close": 4.56, "volume": 826158.0}, {"date": "2024-05-29", "close": 4.57, "volume": 1242202.0}, {"date": "2024-05-30", "close": 4.59, "volume": 833953.0}, {"date": "2024-05-31", "close": 4.65, "volume": 708748.0}, {"date": "2024-06-03", "close": 4.62, "volume": 366968.0}, {"date": "2024-06-04", "close": 4.64, "volume": 994279.0}, {"date": "2024-06-05", "close": 4.67, "volume": 2792262.0}, {"date": "2024-06-06", "close": 4.65, "volume": 366272.0}, {"date": "2024-06-07", "close": 4.68, "volume": 518991.0}, {"date": "2024-06-11", "close": 4.61, "volume": 564927.0}, {"date": "2024-06-12", "close": 4.64, "volume": 531249.0}, {"date": "2024-06-13", "close": 4.66, "volume": 662331.0}, {"date": "2024-06-14", "close": 4.67, "volume": 319053.0}, {"date": "2024-06-17", "close": 4.68, "volume": 757604.0}, {"date": "2024-06-18", "close": 4.68, "volume": 1057757.0}, {"date": "2024-06-19", "close": 4.71, "volume": 1317857.0}, {"date": "2024-06-20", "close": 4.64, "volume": 1122850.0}, {"date": "2024-06-21", "close": 4.73, "volume": 1461429.0}, {"date": "2024-06-24", "close": 4.69, "volume": 685728.0}, {"date": "2024-06-25", "close": 4.67, "volume": 1053561.0}, {"date": "2024-06-26", "close": 4.5, "volume": 1327279.0}, {"date": "2024-06-27", "close": 4.51, "volume": 1098464.0}, {"date": "2024-06-28", "close": 4.58, "volume": 1160770.0}, {"date": "2024-07-01", "close": 4.58, "volume": 548461.0}, {"date": "2024-07-02", "close": 4.51, "volume": 755855.0}, {"date": "2024-07-03", "close": 4.49, "volume": 603424.0}, {"date": "2024-07-04", "close": 4.54, "volume": 626787.0}, {"date": "2024-07-05", "close": 4.58, "volume": 1225201.0}, {"date": "2024-07-08", "close": 4.61, "volume": 916739.0}, {"date": "2024-07-09", "close": 4.66, "volume": 1136655.0}, {"date": "2024-07-10", "close": 4.64, "volume": 680165.0}, {"date": "2024-07-11", "close": 4.75, "volume": 1058618.0}, {"date": "2024-07-12", "close": 4.78, "volume": 569142.0}, {"date": "2024-07-15", "close": 4.76, "volume": 497246.0}, {"date": "2024-07-16", "close": 4.7, "volume": 781153.0}, {"date": "2024-07-17", "close": 4.73, "volume": 584232.0}, {"date": "2024-07-18", "close": 4.68, "volume": 682695.0}, {"date": "2024-07-19", "close": 4.64, "volume": 765512.0}, {"date": "2024-07-22", "close": 4.62, "volume": 621717.0}, {"date": "2024-07-23", "close": 4.63, "volume": 578654.0}, {"date": "2024-07-24", "close": 4.63, "volume": 393199.0}, {"date": "2024-07-25", "close": 4.54, "volume": 1228781.0}, {"date": "2024-07-26", "close": 4.56, "volume": 798768.0}, {"date": "2024-07-29", "close": 4.71, "volume": 903260.0}, {"date": "2024-07-30", "close": 4.7, "volume": 527031.0}, {"date": "2024-07-31", "close": 4.75, "volume": 1872652.0}, {"date": "2024-08-01", "close": 4.65, "volume": 844022.0}, {"date": "2024-08-02", "close": 4.6, "volume": 525317.0}, {"date": "2024-08-05", "close": 4.51, "volume": 2295713.0}, {"date": "2024-08-06", "close": 4.49, "volume": 1122439.0}, {"date": "2024-08-07", "close": 4.49, "volume": 566035.0}, {"date": "2024-08-08", "close": 4.47, "volume": 588808.0}, {"date": "2024-08-09", "close": 4.5, "volume": 645566.0}, {"date": "2024-08-12", "close": 4.44, "volume": 3101599.0}, {"date": "2024-08-13", "close": 4.54, "volume": 1815864.0}, {"date": "2024-08-14", "close": 4.55, "volume": 1009512.0}, {"date": "2024-08-15", "close": 4.56, "volume": 1008782.0}, {"date": "2024-08-16", "close": 4.56, "volume": 1185999.0}, {"date": "2024-08-19", "close": 4.52, "volume": 657999.0}, {"date": "2024-08-20", "close": 4.55, "volume": 2509310.0}, {"date": "2024-08-21", "close": 4.54, "volume": 715299.0}, {"date": "2024-08-22", "close": 4.54, "volume": 1236137.0}, {"date": "2024-08-23", "close": 4.56, "volume": 700674.0}, {"date": "2024-08-26", "close": 4.65, "volume": 523353.0}, {"date": "2024-08-27", "close": 4.64, "volume": 904079.0}, {"date": "2024-08-28", "close": 4.65, "volume": 729025.0}, {"date": "2024-08-29", "close": 4.58, "volume": 1391135.0}, {"date": "2024-08-30", "close": 4.96, "volume": 3786317.0}, {"date": "2024-09-02", "close": 4.98, "volume": 1587625.0}, {"date": "2024-09-03", "close": 4.96, "volume": 1823377.0}, {"date": "2024-09-04", "close": 4.88, "volume": 1684541.0}, {"date": "2024-09-05", "close": 4.97, "volume": 3987184.0}, {"date": "2024-09-06", "close": 4.99, "volume": 606621.0}, {"date": "2024-09-09", "close": 5.01, "volume": 947832.0}, {"date": "2024-09-10", "close": 4.98, "volume": 988638.0}, {"date": "2024-09-11", "close": 4.93, "volume": 875869.0}, {"date": "2024-09-12", "close": 4.92, "volume": 892812.0}, {"date": "2024-09-13", "close": 4.93, "volume": 910367.0}, {"date": "2024-09-16", "close": 4.87, "volume": 412603.0}, {"date": "2024-09-17", "close": 4.83, "volume": 641261.0}, {"date": "2024-09-18", "close": 4.91, "volume": 1136046.0}, {"date": "2024-09-19", "close": 4.88, "volume": 1285040.0}, {"date": "2024-09-20", "close": 4.78, "volume": 1541191.0}, {"date": "2024-09-23", "close": 4.74, "volume": 555543.0}, {"date": "2024-09-24", "close": 4.7, "volume": 1052501.0}, {"date": "2024-09-25", "close": 4.65, "volume": 842919.0}, {"date": "2024-09-26", "close": 4.91, "volume": 1498015.0}, {"date": "2024-09-27", "close": 4.94, "volume": 936751.0}, {"date": "2024-09-30", "close": 4.92, "volume": 1061078.0}, {"date": "2024-10-01", "close": 4.89, "volume": 825512.0}, {"date": "2024-10-02", "close": 4.94, "volume": 739841.0}, {"date": "2024-10-03", "close": 5.04, "volume": 1157691.0}, {"date": "2024-10-04", "close": 4.99, "volume": 491838.0}, {"date": "2024-10-07", "close": 5.01, "volume": 283287.0}, {"date": "2024-10-08", "close": 5.04, "volume": 629411.0}, {"date": "2024-10-09", "close": 5.02, "volume": 683554.0}, {"date": "2024-10-10", "close": 5.06, "volume": 697385.0}, {"date": "2024-10-11", "close": 5.09, "volume": 1117094.0}, {"date": "2024-10-14", "close": 4.88, "volume": 1155991.0}, {"date": "2024-10-15", "close": 4.88, "volume": 2156911.0}, {"date": "2024-10-16", "close": 4.85, "volume": 2217885.0}, {"date": "2024-10-17", "close": 4.83, "volume": 753176.0}, {"date": "2024-10-18", "close": 4.75, "volume": 592182.0}, {"date": "2024-10-21", "close": 4.68, "volume": 1189930.0}, {"date": "2024-10-22", "close": 4.64, "volume": 714870.0}, {"date": "2024-10-23", "close": 4.6, "volume": 520497.0}, {"date": "2024-10-24", "close": 4.59, "volume": 985141.0}, {"date": "2024-10-25", "close": 4.53, "volume": 1518840.0}, {"date": "2024-10-28", "close": 4.51, "volume": 1681066.0}, {"date": "2024-10-29", "close": 4.54, "volume": 1734896.0}, {"date": "2024-10-30", "close": 4.55, "volume": 818327.0}, {"date": "2024-10-31", "close": 4.52, "volume": 1100448.0}, {"date": "2024-11-01", "close": 4.51, "volume": 460677.0}, {"date": "2024-11-04", "close": 4.52, "volume": 356322.0}, {"date": "2024-11-05", "close": 4.51, "volume": 289168.0}, {"date": "2024-11-06", "close": 4.53, "volume": 826661.0}, {"date": "2024-11-07", "close": 4.47, "volume": 667007.0}, {"date": "2024-11-08", "close": 4.42, "volume": 1043841.0}, {"date": "2024-11-11", "close": 4.4, "volume": 1250601.0}, {"date": "2024-11-12", "close": 4.36, "volume": 534416.0}, {"date": "2024-11-13", "close": 4.37, "volume": 761906.0}, {"date": "2024-11-14", "close": 4.39, "volume": 760840.0}, {"date": "2024-11-15", "close": 4.45, "volume": 794985.0}, {"date": "2024-11-18", "close": 4.5, "volume": 1015669.0}, {"date": "2024-11-19", "close": 4.53, "volume": 954147.0}, {"date": "2024-11-20", "close": 4.44, "volume": 765896.0}, {"date": "2024-11-21", "close": 4.37, "volume": 907700.0}, {"date": "2024-11-22", "close": 4.4, "volume": 768950.0}, {"date": "2024-11-25", "close": 4.36, "volume": 1273987.0}, {"date": "2024-11-26", "close": 4.35, "volume": 1690618.0}, {"date": "2024-11-27", "close": 4.5, "volume": 1053453.0}, {"date": "2024-11-28", "close": 4.51, "volume": 588849.0}, {"date": "2024-11-29", "close": 4.5, "volume": 439923.0}, {"date": "2024-12-02", "close": 4.54, "volume": 707495.0}, {"date": "2024-12-03", "close": 4.5, "volume": 522484.0}, {"date": "2024-12-04", "close": 4.49, "volume": 399402.0}, {"date": "2024-12-05", "close": 4.52, "volume": 751403.0}, {"date": "2024-12-06", "close": 4.49, "volume": 454659.0}, {"date": "2024-12-09", "close": 4.45, "volume": 2899795.0}, {"date": "2024-12-10", "close": 4.39, "volume": 1838288.0}, {"date": "2024-12-11", "close": 4.41, "volume": 1490125.0}, {"date": "2024-12-12", "close": 4.47, "volume": 877972.0}, {"date": "2024-12-13", "close": 4.46, "volume": 495323.0}, {"date": "2024-12-16", "close": 4.44, "volume": 940068.0}, {"date": "2024-12-17", "close": 4.43, "volume": 797869.0}, {"date": "2024-12-18", "close": 4.39, "volume": 1174873.0}, {"date": "2024-12-19", "close": 4.34, "volume": 1529062.0}, {"date": "2024-12-20", "close": 4.31, "volume": 1521142.0}, {"date": "2024-12-23", "close": 4.42, "volume": 619738.0}, {"date": "2024-12-24", "close": 4.44, "volume": 325582.0}, {"date": "2024-12-27", "close": 4.46, "volume": 466471.0}, {"date": "2024-12-30", "close": 4.48, "volume": 693391.0}, {"date": "2024-12-31", "close": 4.49, "volume": 345956.0}, {"date": "2025-01-02", "close": 4.53, "volume": 457674.0}, {"date": "2025-01-03", "close": 4.58, "volume": 643980.0}, {"date": "2025-01-06", "close": 4.45, "volume": 874236.0}, {"date": "2025-01-07", "close": 4.4, "volume": 1279396.0}, {"date": "2025-01-08", "close": 4.39, "volume": 462582.0}, {"date": "2025-01-09", "close": 4.38, "volume": 1277468.0}, {"date": "2025-01-10", "close": 4.36, "volume": 475619.0}, {"date": "2025-01-13", "close": 4.38, "volume": 539900.0}, {"date": "2025-01-14", "close": 4.4, "volume": 486350.0}, {"date": "2025-01-15", "close": 4.47, "volume": 749045.0}, {"date": "2025-01-16", "close": 4.6, "volume": 978204.0}, {"date": "2025-01-17", "close": 4.49, "volume": 1062296.0}, {"date": "2025-01-20", "close": 4.48, "volume": 678916.0}, {"date": "2025-01-21", "close": 4.44, "volume": 901482.0}, {"date": "2025-01-22", "close": 4.38, "volume": 1350885.0}, {"date": "2025-01-23", "close": 4.23, "volume": 1892076.0}, {"date": "2025-01-24", "close": 4.28, "volume": 1271520.0}, {"date": "2025-01-28", "close": 4.31, "volume": 1919618.0}, {"date": "2025-01-29", "close": 4.31, "volume": 1120679.0}, {"date": "2025-01-30", "close": 4.37, "volume": 1231628.0}, {"date": "2025-01-31", "close": 4.4, "volume": 1331154.0}, {"date": "2025-02-03", "close": 4.3, "volume": 1712408.0}, {"date": "2025-02-04", "close": 4.32, "volume": 677284.0}, {"date": "2025-02-05", "close": 4.4, "volume": 808848.0}, {"date": "2025-02-06", "close": 4.43, "volume": 749379.0}, {"date": "2025-02-07", "close": 4.42, "volume": 543419.0}, {"date": "2025-02-10", "close": 4.37, "volume": 1279881.0}, {"date": "2025-02-11", "close": 4.43, "volume": 708269.0}, {"date": "2025-02-12", "close": 4.37, "volume": 790377.0}, {"date": "2025-02-13", "close": 4.31, "volume": 1168184.0}, {"date": "2025-02-14", "close": 4.39, "volume": 715179.0}, {"date": "2025-02-17", "close": 4.38, "volume": 724608.0}, {"date": "2025-02-18", "close": 4.42, "volume": 619835.0}, {"date": "2025-02-19", "close": 4.45, "volume": 832449.0}, {"date": "2025-02-20", "close": 4.53, "volume": 959568.0}, {"date": "2025-02-21", "close": 4.48, "volume": 1481162.0}, {"date": "2025-02-24", "close": 4.5, "volume": 965892.0}, {"date": "2025-02-25", "close": 4.47, "volume": 636924.0}, {"date": "2025-02-26", "close": 4.49, "volume": 710132.0}, {"date": "2025-02-27", "close": 4.52, "volume": 930632.0}, {"date": "2025-02-28", "close": 4.63, "volume": 2548509.0}, {"date": "2025-03-03", "close": 4.51, "volume": 1306321.0}, {"date": "2025-03-04", "close": 4.49, "volume": 1169626.0}, {"date": "2025-03-05", "close": 4.48, "volume": 1489954.0}, {"date": "2025-03-06", "close": 4.46, "volume": 1287223.0}, {"date": "2025-03-07", "close": 4.47, "volume": 1191695.0}, {"date": "2025-03-10", "close": 4.49, "volume": 1004549.0}, {"date": "2025-03-11", "close": 4.48, "volume": 1096130.0}, {"date": "2025-03-12", "close": 4.38, "volume": 1287097.0}, {"date": "2025-03-13", "close": 4.42, "volume": 880914.0}, {"date": "2025-03-14", "close": 4.52, "volume": 1068975.0}, {"date": "2025-03-17", "close": 4.48, "volume": 1221250.0}, {"date": "2025-03-18", "close": 4.56, "volume": 727764.0}, {"date": "2025-03-19", "close": 4.55, "volume": 1240221.0}, {"date": "2025-03-20", "close": 4.82, "volume": 3415347.0}, {"date": "2025-03-21", "close": 4.94, "volume": 4154655.0}, {"date": "2025-03-24", "close": 4.97, "volume": 1277674.0}, {"date": "2025-03-25", "close": 4.87, "volume": 1492065.0}, {"date": "2025-03-26", "close": 4.85, "volume": 1602006.0}, {"date": "2025-03-27", "close": 4.83, "volume": 1119999.0}, {"date": "2025-03-28", "close": 4.78, "volume": 1645541.0}, {"date": "2025-03-31", "close": 4.8, "volume": 1771403.0}, {"date": "2025-04-01", "close": 4.78, "volume": 1333880.0}, {"date": "2025-04-02", "close": 4.77, "volume": 815740.0}, {"date": "2025-04-03", "close": 4.72, "volume": 1486899.0}, {"date": "2025-04-04", "close": 4.74, "volume": 1164881.0}, {"date": "2025-04-07", "close": 4.71, "volume": 4917188.0}, {"date": "2025-04-08", "close": 4.85, "volume": 3227470.0}, {"date": "2025-04-09", "close": 4.79, "volume": 1986262.0}, {"date": "2025-04-10", "close": 4.93, "volume": 1998843.0}, {"date": "2025-04-11", "close": 4.94, "volume": 1071049.0}, {"date": "2025-04-14", "close": 4.99, "volume": 1220216.0}, {"date": "2025-04-15", "close": 4.9, "volume": 1547358.0}, {"date": "2025-04-16", "close": 4.9, "volume": 1133524.0}, {"date": "2025-04-17", "close": 4.86, "volume": 1790261.0}, {"date": "2025-04-22", "close": 4.88, "volume": 1357581.0}, {"date": "2025-04-23", "close": 4.92, "volume": 1967387.0}, {"date": "2025-04-24", "close": 4.96, "volume": 1771421.0}, {"date": "2025-04-28", "close": 4.97, "volume": 1450605.0}, {"date": "2025-04-29", "close": 5.04, "volume": 1530446.0}, {"date": "2025-04-30", "close": 5.06, "volume": 964487.0}, {"date": "2025-05-01", "close": 5.08, "volume": 641332.0}, {"date": "2025-05-02", "close": 5.13, "volume": 1387485.0}, {"date": "2025-05-05", "close": 5.08, "volume": 766350.0}, {"date": "2025-05-06", "close": 5.12, "volume": 767199.0}, {"date": "2025-05-07", "close": 5.2, "volume": 1586305.0}, {"date": "2025-05-08", "close": 5.17, "volume": 773773.0}, {"date": "2025-05-09", "close": 5.2, "volume": 911530.0}, {"date": "2025-05-12", "close": 5.21, "volume": 1186129.0}, {"date": "2025-05-13", "close": 5.18, "volume": 979245.0}, {"date": "2025-05-14", "close": 5.05, "volume": 1078549.0}, {"date": "2025-05-15", "close": 5.06, "volume": 867558.0}, {"date": "2025-05-16", "close": 5.1, "volume": 1095591.0}, {"date": "2025-05-19", "close": 5.16, "volume": 1339993.0}, {"date": "2025-05-20", "close": 5.14, "volume": 1115468.0}, {"date": "2025-05-21", "close": 5.11, "volume": 393021.0}, {"date": "2025-05-22", "close": 5.13, "volume": 794898.0}, {"date": "2025-05-23", "close": 5.16, "volume": 726786.0}, {"date": "2025-05-26", "close": 5.18, "volume": 408986.0}, {"date": "2025-05-27", "close": 5.16, "volume": 630714.0}, {"date": "2025-05-28", "close": 5.17, "volume": 770456.0}, {"date": "2025-05-29", "close": 5.15, "volume": 686147.0}, {"date": "2025-05-30", "close": 5.15, "volume": 1025611.0}, {"date": "2025-06-02", "close": 5.18, "volume": 897379.0}, {"date": "2025-06-03", "close": 5.24, "volume": 1109975.0}, {"date": "2025-06-04", "close": 5.16, "volume": 907464.0}, {"date": "2025-06-05", "close": 5.15, "volume": 670736.0}, {"date": "2025-06-06", "close": 5.2, "volume": 556142.0}, {"date": "2025-06-10", "close": 5.25, "volume": 1736995.0}, {"date": "2025-06-11", "close": 5.24, "volume": 609507.0}, {"date": "2025-06-12", "close": 5.25, "volume": 1674477.0}, {"date": "2025-06-13", "close": 5.28, "volume": 546459.0}, {"date": "2025-06-16", "close": 5.44, "volume": 2195066.0}, {"date": "2025-06-17", "close": 5.37, "volume": 692879.0}, {"date": "2025-06-18", "close": 5.44, "volume": 916972.0}, {"date": "2025-06-19", "close": 5.46, "volume": 1858937.0}, {"date": "2025-06-20", "close": 5.34, "volume": 2953795.0}, {"date": "2025-06-23", "close": 5.44, "volume": 927696.0}, {"date": "2025-06-24", "close": 5.39, "volume": 567661.0}, {"date": "2025-06-25", "close": 5.36, "volume": 607168.0}, {"date": "2025-06-26", "close": 5.34, "volume": 588386.0}, {"date": "2025-06-27", "close": 5.35, "volume": 650202.0}, {"date": "2025-06-30", "close": 5.33, "volume": 969246.0}, {"date": "2025-07-01", "close": 5.36, "volume": 1162539.0}, {"date": "2025-07-02", "close": 5.44, "volume": 722033.0}, {"date": "2025-07-03", "close": 5.36, "volume": 634341.0}, {"date": "2025-07-04", "close": 5.35, "volume": 350025.0}, {"date": "2025-07-07", "close": 5.36, "volume": 287797.0}, {"date": "2025-07-08", "close": 5.38, "volume": 643289.0}, {"date": "2025-07-09", "close": 5.45, "volume": 1447177.0}, {"date": "2025-07-10", "close": 5.44, "volume": 393179.0}, {"date": "2025-07-11", "close": 5.47, "volume": 641910.0}, {"date": "2025-07-14", "close": 5.46, "volume": 428359.0}, {"date": "2025-07-15", "close": 5.49, "volume": 407320.0}, {"date": "2025-07-16", "close": 5.58, "volume": 868984.0}, {"date": "2025-07-17", "close": 5.57, "volume": 2436699.0}, {"date": "2025-07-18", "close": 5.62, "volume": 857930.0}, {"date": "2025-07-21", "close": 5.51, "volume": 839919.0}, {"date": "2025-07-22", "close": 5.47, "volume": 438868.0}, {"date": "2025-07-23", "close": 5.48, "volume": 9282617.0}, {"date": "2025-07-24", "close": 5.52, "volume": 627326.0}, {"date": "2025-07-25", "close": 5.53, "volume": 341424.0}, {"date": "2025-07-28", "close": 5.58, "volume": 878854.0}, {"date": "2025-07-29", "close": 5.61, "volume": 725575.0}, {"date": "2025-07-30", "close": 5.65, "volume": 817414.0}, {"date": "2025-07-31", "close": 5.54, "volume": 1470784.0}, {"date": "2025-08-01", "close": 5.48, "volume": 809778.0}, {"date": "2025-08-04", "close": 5.52, "volume": 719710.0}, {"date": "2025-08-05", "close": 5.5, "volume": 3115339.0}, {"date": "2025-08-06", "close": 5.22, "volume": 2782811.0}, {"date": "2025-08-07", "close": 5.26, "volume": 2538297.0}, {"date": "2025-08-08", "close": 5.35, "volume": 2484066.0}, {"date": "2025-08-11", "close": 5.34, "volume": 1303057.0}, {"date": "2025-08-12", "close": 5.29, "volume": 1155617.0}, {"date": "2025-08-13", "close": 5.29, "volume": 975863.0}, {"date": "2025-08-14", "close": 5.29, "volume": 713674.0}, {"date": "2025-08-15", "close": 5.31, "volume": 758344.0}, {"date": "2025-08-18", "close": 5.32, "volume": 1124382.0}, {"date": "2025-08-19", "close": 5.2, "volume": 1186651.0}, {"date": "2025-08-20", "close": 5.21, "volume": 729935.0}, {"date": "2025-08-21", "close": 5.26, "volume": 892963.0}, {"date": "2025-08-22", "close": 5.26, "volume": 822324.0}, {"date": "2025-08-25", "close": 5.27, "volume": 642291.0}, {"date": "2025-08-26", "close": 5.27, "volume": 1668738.0}, {"date": "2025-08-27", "close": 5.32, "volume": 1175922.0}, {"date": "2025-08-28", "close": 5.29, "volume": 1316235.0}, {"date": "2025-08-29", "close": 5.29, "volume": 1442273.0}, {"date": "2025-09-01", "close": 5.23, "volume": 562014.0}, {"date": "2025-09-02", "close": 5.12, "volume": 1470938.0}, {"date": "2025-09-03", "close": 5.04, "volume": 964697.0}, {"date": "2025-09-04", "close": 4.9, "volume": 1128448.0}, {"date": "2025-09-05", "close": 4.91, "volume": 3642104.0}, {"date": "2025-09-08", "close": 4.93, "volume": 806299.0}, {"date": "2025-09-09", "close": 4.94, "volume": 953805.0}, {"date": "2025-09-10", "close": 4.94, "volume": 586663.0}, {"date": "2025-09-11", "close": 4.92, "volume": 499972.0}, {"date": "2025-09-12", "close": 4.87, "volume": 456295.0}, {"date": "2025-09-15", "close": 4.84, "volume": 635222.0}, {"date": "2025-09-16", "close": 4.94, "volume": 1014122.0}, {"date": "2025-09-17", "close": 4.91, "volume": 1253562.0}, {"date": "2025-09-18", "close": 4.89, "volume": 813969.0}, {"date": "2025-09-19", "close": 5.03, "volume": 3797020.0}, {"date": "2025-09-22", "close": 5.04, "volume": 889917.0}, {"date": "2025-09-23", "close": 5.11, "volume": 1071544.0}, {"date": "2025-09-24", "close": 5.06, "volume": 4734878.0}, {"date": "2025-09-25", "close": 5.1, "volume": 4089666.0}, {"date": "2025-09-26", "close": 5.03, "volume": 816664.0}, {"date": "2025-09-29", "close": 5.01, "volume": 913270.0}, {"date": "2025-09-30", "close": 5.02, "volume": 983164.0}, {"date": "2025-10-01", "close": 5.03, "volume": 956485.0}, {"date": "2025-10-02", "close": 5.06, "volume": 729883.0}, {"date": "2025-10-03", "close": 5.16, "volume": 1567576.0}, {"date": "2025-10-06", "close": 5.13, "volume": 1232057.0}, {"date": "2025-10-07", "close": 5.15, "volume": 3844291.0}, {"date": "2025-10-08", "close": 5.23, "volume": 1153457.0}, {"date": "2025-10-09", "close": 5.4, "volume": 2678692.0}, {"date": "2025-10-10", "close": 5.4, "volume": 2221373.0}, {"date": "2025-10-13", "close": 5.26, "volume": 820753.0}, {"date": "2025-10-14", "close": 5.2, "volume": 932313.0}, {"date": "2025-10-15", "close": 5.25, "volume": 1086333.0}, {"date": "2025-10-16", "close": 5.31, "volume": 609207.0}, {"date": "2025-10-17", "close": 5.3, "volume": 884041.0}, {"date": "2025-10-20", "close": 5.33, "volume": 1042088.0}, {"date": "2025-10-21", "close": 5.3, "volume": 789742.0}, {"date": "2025-10-22", "close": 5.35, "volume": 949179.0}, {"date": "2025-10-23", "close": 5.34, "volume": 378834.0}, {"date": "2025-10-24", "close": 5.36, "volume": 604194.0}, {"date": "2025-10-27", "close": 5.41, "volume": 563356.0}, {"date": "2025-10-28", "close": 5.45, "volume": 1287515.0}, {"date": "2025-10-29", "close": 5.53, "volume": 1200141.0}, {"date": "2025-10-30", "close": 5.53, "volume": 1294882.0}, {"date": "2025-10-31", "close": 5.53, "volume": 920276.0}, {"date": "2025-11-03", "close": 5.5, "volume": 1527456.0}, {"date": "2025-11-04", "close": 5.43, "volume": 1646239.0}, {"date": "2025-11-05", "close": 5.44, "volume": 771945.0}, {"date": "2025-11-06", "close": 5.5, "volume": 2030072.0}, {"date": "2025-11-07", "close": 5.65, "volume": 2135594.0}, {"date": "2025-11-10", "close": 5.63, "volume": 1011287.0}, {"date": "2025-11-11", "close": 5.69, "volume": 1874286.0}, {"date": "2025-11-12", "close": 5.69, "volume": 1864473.0}, {"date": "2025-11-13", "close": 5.6, "volume": 1953806.0}, {"date": "2025-11-14", "close": 3.8, "volume": 4691349.0}, {"date": "2025-11-19", "close": 3.73, "volume": 8411842.0}, {"date": "2025-11-20", "close": 3.84, "volume": 3127681.0}, {"date": "2025-11-21", "close": 3.78, "volume": 2308239.0}, {"date": "2025-11-24", "close": 3.78, "volume": 2516122.0}, {"date": "2025-11-25", "close": 3.79, "volume": 1881321.0}, {"date": "2025-11-26", "close": 3.78, "volume": 2148225.0}, {"date": "2025-11-27", "close": 3.79, "volume": 1679309.0}, {"date": "2025-11-28", "close": 3.75, "volume": 2442674.0}, {"date": "2025-12-01", "close": 3.76, "volume": 2425809.0}, {"date": "2025-12-02", "close": 3.77, "volume": 3026492.0}, {"date": "2025-12-03", "close": 3.77, "volume": 2010274.0}, {"date": "2025-12-04", "close": 3.75, "volume": 2117293.0}, {"date": "2025-12-05", "close": 3.72, "volume": 2711099.0}, {"date": "2025-12-08", "close": 3.75, "volume": 2426718.0}, {"date": "2025-12-09", "close": 3.69, "volume": 1902765.0}, {"date": "2025-12-10", "close": 3.71, "volume": 2501901.0}, {"date": "2025-12-11", "close": 3.77, "volume": 2175479.0}, {"date": "2025-12-12", "close": 3.8, "volume": 2573860.0}, {"date": "2025-12-15", "close": 3.87, "volume": 3248518.0}, {"date": "2025-12-16", "close": 3.82, "volume": 2383355.0}, {"date": "2025-12-17", "close": 3.8, "volume": 2180628.0}, {"date": "2025-12-18", "close": 3.75, "volume": 2829955.0}, {"date": "2025-12-19", "close": 3.77, "volume": 7240436.0}, {"date": "2025-12-22", "close": 3.77, "volume": 914005.0}, {"date": "2025-12-23", "close": 3.78, "volume": 1860969.0}, {"date": "2025-12-24", "close": 3.85, "volume": 1187137.0}, {"date": "2025-12-29", "close": 3.82, "volume": 1152840.0}, {"date": "2025-12-30", "close": 3.84, "volume": 794554.0}, {"date": "2025-12-31", "close": 3.79, "volume": 1264919.0}, {"date": "2026-01-02", "close": 3.87, "volume": 1291542.0}, {"date": "2026-01-05", "close": 3.87, "volume": 1424800.0}, {"date": "2026-01-06", "close": 3.81, "volume": 2562308.0}, {"date": "2026-01-07", "close": 3.9, "volume": 2499697.0}, {"date": "2026-01-08", "close": 3.9, "volume": 2053617.0}, {"date": "2026-01-09", "close": 3.92, "volume": 1003953.0}, {"date": "2026-01-12", "close": 3.95, "volume": 2040421.0}, {"date": "2026-01-13", "close": 3.97, "volume": 1542039.0}, {"date": "2026-01-14", "close": 3.95, "volume": 1045292.0}, {"date": "2026-01-15", "close": 3.95, "volume": 1961936.0}, {"date": "2026-01-16", "close": 3.93, "volume": 2130824.0}, {"date": "2026-01-19", "close": 3.91, "volume": 2126253.0}, {"date": "2026-01-20", "close": 3.89, "volume": 1865873.0}, {"date": "2026-01-21", "close": 3.91, "volume": 737739.0}, {"date": "2026-01-22", "close": 3.94, "volume": 926207.0}, {"date": "2026-01-23", "close": 3.94, "volume": 1096593.0}, {"date": "2026-01-27", "close": 3.86, "volume": 3647813.0}, {"date": "2026-01-28", "close": 3.88, "volume": 3956946.0}, {"date": "2026-01-29", "close": 3.86, "volume": 1666966.0}, {"date": "2026-01-30", "close": 3.87, "volume": 3098075.0}, {"date": "2026-02-02", "close": 3.93, "volume": 3146294.0}, {"date": "2026-02-03", "close": 3.95, "volume": 2374808.0}, {"date": "2026-02-04", "close": 3.92, "volume": 1473226.0}, {"date": "2026-02-05", "close": 3.97, "volume": 1603053.0}, {"date": "2026-02-06", "close": 3.89, "volume": 1659457.0}, {"date": "2026-02-09", "close": 3.9, "volume": 1670798.0}, {"date": "2026-02-10", "close": 3.87, "volume": 2219166.0}, {"date": "2026-02-11", "close": 3.81, "volume": 2888641.0}, {"date": "2026-02-12", "close": 3.8, "volume": 2437877.0}, {"date": "2026-02-13", "close": 3.8, "volume": 1626008.0}, {"date": "2026-02-16", "close": 3.81, "volume": 2235347.0}, {"date": "2026-02-17", "close": 3.83, "volume": 3756079.0}, {"date": "2026-02-18", "close": 3.88, "volume": 714845.0}, {"date": "2026-02-19", "close": 3.94, "volume": 2047353.0}, {"date": "2026-02-20", "close": 3.9, "volume": 1974102.0}, {"date": "2026-02-23", "close": 3.86, "volume": 2251530.0}, {"date": "2026-02-24", "close": 3.91, "volume": 2527686.0}, {"date": "2026-02-25", "close": 3.91, "volume": 1375789.0}, {"date": "2026-02-26", "close": 4.05, "volume": 3147224.0}, {"date": "2026-02-27", "close": 3.94, "volume": 4565786.0}, {"date": "2026-03-02", "close": 4.0, "volume": 2111034.0}, {"date": "2026-03-03", "close": 4.05, "volume": 2263747.0}, {"date": "2026-03-04", "close": 4.05, "volume": 1521185.0}, {"date": "2026-03-05", "close": 3.95, "volume": 1386179.0}, {"date": "2026-03-06", "close": 4.04, "volume": 1778544.0}, {"date": "2026-03-09", "close": 3.91, "volume": 6766520.0}, {"date": "2026-03-10", "close": 3.94, "volume": 1665813.0}, {"date": "2026-03-11", "close": 3.94, "volume": 1565127.0}, {"date": "2026-03-12", "close": 3.89, "volume": 54475017.0}, {"date": "2026-03-13", "close": 3.91, "volume": 7672316.0}, {"date": "2026-03-16", "close": 3.95, "volume": 2910323.0}, {"date": "2026-03-17", "close": 3.98, "volume": 2103421.0}, {"date": "2026-03-18", "close": 4.0, "volume": 1680799.0}, {"date": "2026-03-19", "close": 4.01, "volume": 2868507.0}, {"date": "2026-03-20", "close": 4.07, "volume": 11864944.0}, {"date": "2026-03-23", "close": 4.03, "volume": 3070136.0}, {"date": "2026-03-24", "close": 4.03, "volume": 4659869.0}, {"date": "2026-03-25", "close": 4.06, "volume": 32131098.0}, {"date": "2026-03-26", "close": 4.02, "volume": 4088436.0}, {"date": "2026-03-27", "close": 4.03, "volume": 6025222.0}, {"date": "2026-03-30", "close": 3.99, "volume": 2892855.0}, {"date": "2026-03-31", "close": 4.02, "volume": 5190250.0}, {"date": "2026-04-01", "close": 4.03, "volume": 3625058.0}, {"date": "2026-04-02", "close": 4.08, "volume": 6425284.0}, {"date": "2026-04-07", "close": 4.05, "volume": 4518812.0}, {"date": "2026-04-08", "close": 4.04, "volume": 67702537.0}, {"date": "2026-04-09", "close": 4.1, "volume": 21600926.0}, {"date": "2026-04-10", "close": 4.23, "volume": 5561967.0}, {"date": "2026-04-13", "close": 4.28, "volume": 5911119.0}, {"date": "2026-04-14", "close": 4.27, "volume": 3609177.0}, {"date": "2026-04-15", "close": 4.33, "volume": 1621580.0}, {"date": "2026-04-16", "close": 4.28, "volume": 5569812.0}, {"date": "2026-04-17", "close": 4.32, "volume": 2168017.0}, {"date": "2026-04-20", "close": 4.32, "volume": 2597073.0}, {"date": "2026-04-21", "close": 4.33, "volume": 4008513.0}, {"date": "2026-04-22", "close": 4.33, "volume": 2805421.0}, {"date": "2026-04-23", "close": 4.26, "volume": 2434081.0}, {"date": "2026-04-24", "close": 4.34, "volume": 4791394.0}, {"date": "2026-04-27", "close": 4.3, "volume": 761630.0}, {"date": "2026-04-28", "close": 4.28, "volume": 2103962.0}, {"date": "2026-04-29", "close": 4.22, "volume": 1998167.0}, {"date": "2026-04-30", "close": 4.19, "volume": 3256305.0}, {"date": "2026-05-01", "close": 4.2, "volume": 2609428.0}, {"date": "2026-05-04", "close": 4.21, "volume": 1435977.0}, {"date": "2026-05-05", "close": 4.2, "volume": 3047986.0}, {"date": "2026-05-06", "close": 4.14, "volume": 2315080.0}, {"date": "2026-05-07", "close": 4.14, "volume": 3554124.0}, {"date": "2026-05-08", "close": 4.14, "volume": 2074546.0}, {"date": "2026-05-11", "close": 4.16, "volume": 3152998.0}, {"date": "2026-05-12", "close": 4.08, "volume": 2108206.0}, {"date": "2026-05-13", "close": 4.07, "volume": 2369401.0}, {"date": "2026-05-14", "close": 4.11, "volume": 1396425.0}, {"date": "2026-05-15", "close": 4.17, "volume": 1801449.0}, {"date": "2026-05-18", "close": 4.16, "volume": 5209343.0}, {"date": "2026-05-19", "close": 4.22, "volume": 7659854.0}, {"date": "2026-05-20", "close": 4.18, "volume": 3316275.0}, {"date": "2026-05-21", "close": 4.17, "volume": 5455286.0}, {"date": "2026-05-22", "close": 4.13, "volume": 3086824.0}, {"date": "2026-05-25", "close": 4.08, "volume": 2554159.0}, {"date": "2026-05-26", "close": 4.06, "volume": 2279741.0}, {"date": "2026-05-27", "close": 3.99, "volume": 3288120.0}, {"date": "2026-05-28", "close": 3.97, "volume": 2246440.0}, {"date": "2026-05-29", "close": 3.9, "volume": 29113542.0}, {"date": "2026-06-01", "close": 4.0, "volume": 3091618.0}, {"date": "2026-06-02", "close": 3.7, "volume": 5291084.0}, {"date": "2026-06-03", "close": 3.68, "volume": 3475348.0}, {"date": "2026-06-04", "close": 3.6, "volume": 3907049.0}, {"date": "2026-06-05", "close": 3.63, "volume": 3019810.0}, {"date": "2026-06-09", "close": 3.67, "volume": 6354498.0}, {"date": "2026-06-10", "close": 3.63, "volume": 5102223.0}, {"date": "2026-06-11", "close": 3.7, "volume": 4008354.0}, {"date": "2026-06-12", "close": 3.71, "volume": 4255861.0}, {"date": "2026-06-15", "close": 3.64, "volume": 4042614.0}, {"date": "2026-06-16", "close": 3.68, "volume": 3065670.0}, {"date": "2026-06-17", "close": 3.65, "volume": 6697219.0}, {"date": "2026-06-18", "close": 3.68, "volume": 3537725.0}, {"date": "2026-06-19", "close": 3.8, "volume": 24619706.0}, {"date": "2026-06-22", "close": 3.68, "volume": 6442241.0}, {"date": "2026-06-23", "close": 3.67, "volume": 6663442.0}, {"date": "2026-06-24", "close": 3.68, "volume": 1631825.0}, {"date": "2026-06-25", "close": 3.65, "volume": 1923791.0}, {"date": "2026-06-26", "close": 3.64, "volume": 6646754.0}, {"date": "2026-06-29", "close": 3.62, "volume": 1350479.0}, {"date": "2026-06-30", "close": 3.6, "volume": 2320987.0}, {"date": "2026-07-01", "close": 3.63, "volume": 1925260.0}, {"date": "2026-07-02", "close": 3.64, "volume": 9161871.0}, {"date": "2026-07-03", "close": 3.61, "volume": 1658965.0}, {"date": "2026-07-06", "close": 3.61, "volume": 1374374.0}, {"date": "2026-07-07", "close": 3.59, "volume": 2471809.0}, {"date": "2026-07-08", "close": 3.56, "volume": 2205169.0}, {"date": "2026-07-09", "close": 3.57, "volume": 2943175.0}, {"date": "2026-07-10", "close": 3.63, "volume": 1574925.0}, {"date": "2026-07-13", "close": 3.62, "volume": 1296585.0}, {"date": "2026-07-14", "close": 3.62, "volume": 861699.0}, {"date": "2026-07-15", "close": 3.55, "volume": 1762098.0}, {"date": "2026-07-16", "close": 3.6, "volume": 3264617.0}, {"date": "2026-07-17", "close": 3.58, "volume": 3493309.0}, {"date": "2026-07-20", "close": 3.58, "volume": 2036161.0}, {"date": "2026-07-21", "close": 3.52, "volume": 2262059.0}, {"date": "2026-07-22", "close": 3.54, "volume": 1774428.0}, {"date": "2026-07-23", "close": 3.53, "volume": 2271391.0}, {"date": "2026-07-24", "close": 3.51, "volume": 2204011.0}, {"date": "2026-07-27", "close": 3.51, "volume": 954953.0}, {"date": "2026-07-28", "close": 3.54, "volume": 6019035.0}, {"date": "2026-07-29", "close": 3.6, "volume": 2341254.0}, {"date": "2026-07-30", "close": 3.61, "volume": 2646876.0}, {"date": "2026-07-31", "close": 3.58, "volume": 2418662.0}, {"date": "2026-08-03", "close": 3.58, "volume": 1113307.0}, {"date": "2026-08-04", "close": 3.57, "volume": 1970541.0}, {"date": "2026-08-05", "close": 3.58, "volume": 1670843.0}, {"date": "2026-08-06", "close": 3.59, "volume": 3087799.0}, {"date": "2026-08-07", "close": 3.62, "volume": 1496689.0}, {"date": "2026-08-10", "close": 3.61, "volume": 2400013.0}, {"date": "2026-08-11", "close": 3.62, "volume": 2554239.0}, {"date": "2026-08-12", "close": 3.58, "volume": 2257892.0}, {"date": "2026-08-13", "close": 3.57, "volume": 1271002.0}, {"date": "2026-08-14", "close": 3.55, "volume": 2729629.0}, {"date": "2026-08-17", "close": 3.6, "volume": 3104804.0}, {"date": "2026-08-18", "close": 3.55, "volume": 2671278.0}, {"date": "2026-08-19", "close": 3.53, "volume": 3525512.0}, {"date": "2026-08-20", "close": 3.53, "volume": 3742455.0}, {"date": "2026-08-21", "close": 3.81, "volume": 5087832.0}, {"date": "2026-08-24", "close": 3.85, "volume": 3002560.0}, {"date": "2026-08-25", "close": 3.85, "volume": 1924498.0}, {"date": "2026-08-26", "close": 3.84, "volume": 2376306.0}, {"date": "2026-08-27", "close": 3.71, "volume": 2435571.0}, {"date": "2026-08-28", "close": 3.71, "volume": 2520966.0}, {"date": "2026-08-31", "close": 3.77, "volume": 5628846.0}, {"date": "2026-09-01", "close": 3.79, "volume": 1530504.0}, {"date": "2026-09-02", "close": 3.79, "volume": 2445988.0}, {"date": "2026-09-03", "close": 3.81, "volume": 1417979.0}, {"date": "2026-09-04", "close": 3.84, "volume": 1751817.0}, {"date": "2026-09-07", "close": 3.88, "volume": 2415633.0}], "refreshing": true}