{"ticker": "ULCC", "overview": {"cik": "1670076", "ticker": "ULCC", "name": "Frontier Group Holdings, Inc.", "industry": "Air Transportation, Scheduled", "country": "United States", "sic": "4512", "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001854054-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001854386-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001854054-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002088895-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002007448-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002011128-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-001002", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000999", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001670076-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001854386-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001671358-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001911236-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001853409-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000846", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002011128-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002007448-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000839", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000838", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000837", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000836", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000829", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000819", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001670076-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001670076-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001670076-26-000076", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 64871.148, "net": -64871.148, "insiders": 2, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "ULCC", "has_prices": true, "as_of": "2026-07-24", "last": 5.81, "prev_close": 5.5, "change": 0.3099999999999996, "change_pct": 0.05636363636363629, "session_volume": 3899394.0, "vwap_5": 5.897038905941978, "vwap_20": 6.828567144017341, "vwap_60": 5.7775817961333775, "vwap_250": 4.791935366223992, "high_52w": 8.06, "low_52w": 3.1, "avg_volume_20": 3997407.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002011128-26-000007", "src": "INSIDERS", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "Steve Schuller", "who_key": "Schuller Steve", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 56281.420000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on ULCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011128/000201112826000007/0002011128-26-000007-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12468}, {"id": "0001671358-26-000005", "src": "INSIDERS", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "Howard Diamond", "who_key": "Diamond Howard", "role": "EVP, Legal & Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 136013.02000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on ULCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671358/000167135826000005/0001671358-26-000005-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12468}, {"id": "0001854054-26-000005", "src": "INSIDERS", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "James G. Dempsey", "who_key": "Dempsey James G.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 337693.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CEO files routine paperwork on ULCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854054/000185405426000005/0001854054-26-000005-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12468}, {"id": "0001853409-26-000005", "src": "INSIDERS", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "Trevor J. Stedke", "who_key": "Stedke Trevor J.", "role": "Sr. Vice President, Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 131324.96000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "President files routine paperwork on ULCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853409/000185340926000005/0001853409-26-000005-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12468}, {"id": "0001911236-26-000005", "src": "INSIDERS", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "Josh A. Wetzel", "who_key": "Wetzel Josh A", "role": "VP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24660.480000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on ULCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911236/000191123626000005/0001911236-26-000005-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12468}, {"id": "0001854386-26-000005", "src": "INSIDERS", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "Mark Christopher Mitchell", "who_key": "Mitchell Mark Christopher", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 112562.84000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on ULCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854386/000185438626000005/0001854386-26-000005-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12468}, {"id": "0001854054-26-000004", "src": "INSIDERS", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "James G. Dempsey", "who_key": "Dempsey James G.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 143269.49000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CEO files routine paperwork on ULCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854054/000185405426000004/0001854054-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}, {"id": "0001854386-26-000004", "src": "INSIDERS", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "Mark Christopher Mitchell", "who_key": "Mitchell Mark Christopher", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96093.12000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on ULCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854386/000185438626000004/0001854386-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}, {"id": "0002011128-26-000006", "src": "INSIDERS", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "Steve Schuller", "who_key": "Schuller Steve", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 45000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider sells $45K of ULCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2011128/000201112826000006/0002011128-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0002007448-26-000006", "src": "INSIDERS", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "Alexandre Clerc", "who_key": "Clerc Alexandre", "role": "SVP, Customers", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19871.147999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider sells $20K of ULCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2007448/000200744826000006/0002007448-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "13DG-0001140361-26-028319", "src": "13DG", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "Frontier Group Holdings, Inc.", "who_key": "Frontier Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Frontier Group Holdings, Inc. moves to a 9.9% passive stake in ULCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1670076/0001140361-26-028319-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-09", "mins": 167988}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-028319", "src": "13DG", "ticker": "ULCC", "cik": "1670076", "company": "Frontier Group Holdings, Inc.", "company_raw": "Frontier Group Holdings, Inc.", "who": "Frontier Group Holdings, Inc.", "who_key": "Frontier Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Frontier Group Holdings, Inc. moves to a 9.9% passive stake in ULCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1670076/0001140361-26-028319-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-09", "mins": 167988}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Frontier Group Holdings, Inc. - Common Stock", "new_value": "Frontier Group Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001670076", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001670076", "applied": 1, "detected_at": "2026-10-28T09:29:19.960025"}]}, "key_people": [{"who": "Steve Schuller", "who_key": "Schuller Steve", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 45000.0, "net": -45000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011128/000201112826000006/0002011128-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 45000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011128/000201112826000006/0002011128-26-000006-index.htm"}}, {"who": "Alexandre Clerc", "who_key": "Clerc Alexandre", "role": "SVP, Customers", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19871.147999999997, "net": -19871.147999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19871.147999999997, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007448/000200744826000006/0002007448-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 19871.147999999997, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007448/000200744826000006/0002007448-26-000006-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -64871.148}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001854054-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001854386-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001854054-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002088895-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002007448-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002011128-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-001002", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000999", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001670076-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001854386-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001671358-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001911236-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001853409-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000846", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002011128-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002007448-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000839", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000838", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000837", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000836", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000829", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000819", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001670076-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001670076-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001670076-26-000076", "price_sensitive": true}], "performance": {"ticker": "ULCC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.51, "volume": 586922.0}, {"date": "2021-07-28", "close": 15.47, "volume": 334939.0}, {"date": "2021-07-29", "close": 15.39, "volume": 278602.0}, {"date": "2021-07-30", "close": 14.74, "volume": 384829.0}, {"date": "2021-08-02", "close": 15.2, "volume": 362499.0}, {"date": "2021-08-03", "close": 15.25, "volume": 374264.0}, {"date": "2021-08-04", "close": 14.72, "volume": 600428.0}, {"date": "2021-08-05", "close": 15.25, "volume": 695337.0}, {"date": "2021-08-06", "close": 15.05, "volume": 306691.0}, {"date": "2021-08-09", "close": 14.86, "volume": 386548.0}, {"date": "2021-08-10", "close": 15.52, "volume": 485086.0}, {"date": "2021-08-11", "close": 15.82, "volume": 520012.0}, {"date": "2021-08-12", "close": 15.6, "volume": 410731.0}, {"date": "2021-08-13", "close": 15.36, "volume": 328091.0}, {"date": "2021-08-16", "close": 15.3, "volume": 312688.0}, {"date": "2021-08-17", "close": 14.87, "volume": 572248.0}, {"date": "2021-08-18", "close": 15.15, "volume": 415973.0}, {"date": "2021-08-19", "close": 15.35, "volume": 858573.0}, {"date": "2021-08-20", "close": 15.71, "volume": 418105.0}, {"date": "2021-08-23", "close": 16.35, "volume": 389749.0}, {"date": "2021-08-24", "close": 15.87, "volume": 573990.0}, {"date": "2021-08-25", "close": 16.4, "volume": 350010.0}, {"date": "2021-08-26", "close": 16.24, "volume": 475995.0}, {"date": "2021-08-27", "close": 16.01, "volume": 265856.0}, {"date": "2021-08-30", "close": 15.53, "volume": 404143.0}, {"date": "2021-08-31", "close": 15.33, "volume": 500119.0}, {"date": "2021-09-01", "close": 15.82, "volume": 388152.0}, {"date": "2021-09-02", "close": 15.92, "volume": 306818.0}, {"date": "2021-09-03", "close": 15.77, "volume": 212219.0}, {"date": "2021-09-07", "close": 15.74, "volume": 294693.0}, {"date": "2021-09-08", "close": 15.18, "volume": 368509.0}, {"date": "2021-09-09", "close": 15.31, "volume": 373263.0}, {"date": "2021-09-10", "close": 14.7, "volume": 358089.0}, {"date": "2021-09-13", "close": 14.95, "volume": 436267.0}, {"date": "2021-09-14", "close": 14.42, "volume": 379428.0}, {"date": "2021-09-15", "close": 14.37, "volume": 402306.0}, {"date": "2021-09-16", "close": 14.84, "volume": 369816.0}, {"date": "2021-09-17", "close": 15.22, "volume": 1839983.0}, {"date": "2021-09-20", "close": 14.87, "volume": 491225.0}, {"date": "2021-09-21", "close": 14.16, "volume": 353257.0}, {"date": "2021-09-22", "close": 14.64, "volume": 367720.0}, {"date": "2021-09-23", "close": 15.5, "volume": 436463.0}, {"date": "2021-09-24", "close": 15.78, "volume": 405785.0}, {"date": "2021-09-27", "close": 16.23, "volume": 440659.0}, {"date": "2021-09-28", "close": 16.72, "volume": 848179.0}, {"date": "2021-09-29", "close": 16.43, "volume": 487082.0}, {"date": "2021-09-30", "close": 15.79, "volume": 296634.0}, {"date": "2021-10-01", "close": 16.49, "volume": 1101599.0}, {"date": "2021-10-04", "close": 16.6, "volume": 377525.0}, {"date": "2021-10-05", "close": 17.44, "volume": 450340.0}, {"date": "2021-10-06", "close": 16.72, "volume": 523550.0}, {"date": "2021-10-07", "close": 16.46, "volume": 224124.0}, {"date": "2021-10-08", "close": 16.6, "volume": 157524.0}, {"date": "2021-10-11", "close": 16.42, "volume": 176543.0}, {"date": "2021-10-12", "close": 16.84, "volume": 399888.0}, {"date": "2021-10-13", "close": 16.26, "volume": 413003.0}, {"date": "2021-10-14", "close": 16.36, "volume": 430190.0}, {"date": "2021-10-15", "close": 16.26, "volume": 180723.0}, {"date": "2021-10-18", "close": 16.08, "volume": 163375.0}, {"date": "2021-10-19", "close": 15.96, "volume": 342484.0}, {"date": "2021-10-20", "close": 16.0, "volume": 346973.0}, {"date": "2021-10-21", "close": 16.21, "volume": 200239.0}, {"date": "2021-10-22", "close": 16.08, "volume": 254608.0}, {"date": "2021-10-25", "close": 15.69, "volume": 397367.0}, {"date": "2021-10-26", "close": 16.04, "volume": 321083.0}, {"date": "2021-10-27", "close": 15.52, "volume": 302466.0}, {"date": "2021-10-28", "close": 15.71, "volume": 267397.0}, {"date": "2021-10-29", "close": 15.65, "volume": 223008.0}, {"date": "2021-11-01", "close": 16.02, "volume": 316891.0}, {"date": "2021-11-02", "close": 15.89, "volume": 273912.0}, {"date": "2021-11-03", "close": 16.27, "volume": 353351.0}, {"date": "2021-11-04", "close": 16.09, "volume": 299596.0}, {"date": "2021-11-05", "close": 17.16, "volume": 587390.0}, {"date": "2021-11-08", "close": 17.29, "volume": 367913.0}, {"date": "2021-11-09", "close": 17.22, "volume": 358355.0}, {"date": "2021-11-10", "close": 17.01, "volume": 384525.0}, {"date": "2021-11-11", "close": 16.62, "volume": 593758.0}, {"date": "2021-11-12", "close": 16.3, "volume": 456140.0}, {"date": "2021-11-15", "close": 16.72, "volume": 442382.0}, {"date": "2021-11-16", "close": 16.3, "volume": 341003.0}, {"date": "2021-11-17", "close": 16.41, "volume": 284170.0}, {"date": "2021-11-18", "close": 15.99, "volume": 403099.0}, {"date": "2021-11-19", "close": 15.71, "volume": 407563.0}, {"date": "2021-11-22", "close": 15.61, "volume": 250011.0}, {"date": "2021-11-23", "close": 15.2, "volume": 487250.0}, {"date": "2021-11-24", "close": 15.18, "volume": 316849.0}, {"date": "2021-11-26", "close": 14.04, "volume": 546502.0}, {"date": "2021-11-29", "close": 13.93, "volume": 610876.0}, {"date": "2021-11-30", "close": 13.35, "volume": 1948329.0}, {"date": "2021-12-01", "close": 13.01, "volume": 2471954.0}, {"date": "2021-12-02", "close": 13.63, "volume": 1085236.0}, {"date": "2021-12-03", "close": 13.56, "volume": 644308.0}, {"date": "2021-12-06", "close": 13.99, "volume": 1000321.0}, {"date": "2021-12-07", "close": 13.72, "volume": 698774.0}, {"date": "2021-12-08", "close": 14.26, "volume": 435934.0}, {"date": "2021-12-09", "close": 14.08, "volume": 380476.0}, {"date": "2021-12-10", "close": 14.09, "volume": 768534.0}, {"date": "2021-12-13", "close": 13.93, "volume": 690610.0}, {"date": "2021-12-14", "close": 13.45, "volume": 737744.0}, {"date": "2021-12-15", "close": 13.24, "volume": 841289.0}, {"date": "2021-12-16", "close": 12.86, "volume": 898505.0}, {"date": "2021-12-17", "close": 13.75, "volume": 1192468.0}, {"date": "2021-12-20", "close": 13.65, "volume": 505555.0}, {"date": "2021-12-21", "close": 14.09, "volume": 597120.0}, {"date": "2021-12-22", "close": 14.09, "volume": 413476.0}, {"date": "2021-12-23", "close": 14.29, "volume": 435337.0}, {"date": "2021-12-27", "close": 14.2, "volume": 337371.0}, {"date": "2021-12-28", "close": 14.17, "volume": 346479.0}, {"date": "2021-12-29", "close": 13.68, "volume": 470160.0}, {"date": "2021-12-30", "close": 13.62, "volume": 324076.0}, {"date": "2021-12-31", "close": 13.57, "volume": 411459.0}, {"date": "2022-01-03", "close": 14.11, "volume": 214585.0}, {"date": "2022-01-04", "close": 14.32, "volume": 360812.0}, {"date": "2022-01-05", "close": 13.78, "volume": 371766.0}, {"date": "2022-01-06", "close": 13.63, "volume": 271968.0}, {"date": "2022-01-07", "close": 14.18, "volume": 280130.0}, {"date": "2022-01-10", "close": 14.11, "volume": 443109.0}, {"date": "2022-01-11", "close": 14.27, "volume": 326453.0}, {"date": "2022-01-12", "close": 14.13, "volume": 212879.0}, {"date": "2022-01-13", "close": 14.36, "volume": 345143.0}, {"date": "2022-01-14", "close": 13.87, "volume": 408172.0}, {"date": "2022-01-18", "close": 13.62, "volume": 267355.0}, {"date": "2022-01-19", "close": 13.31, "volume": 394262.0}, {"date": "2022-01-20", "close": 13.55, "volume": 427411.0}, {"date": "2022-01-21", "close": 13.06, "volume": 438976.0}, {"date": "2022-01-24", "close": 12.88, "volume": 576363.0}, {"date": "2022-01-25", "close": 12.71, "volume": 442275.0}, {"date": "2022-01-26", "close": 12.49, "volume": 322486.0}, {"date": "2022-01-27", "close": 12.33, "volume": 424614.0}, {"date": "2022-01-28", "close": 12.42, "volume": 325836.0}, {"date": "2022-01-31", "close": 13.08, "volume": 354904.0}, {"date": "2022-02-01", "close": 13.11, "volume": 262169.0}, {"date": "2022-02-02", "close": 12.81, "volume": 281535.0}, {"date": "2022-02-03", "close": 12.57, "volume": 187328.0}, {"date": "2022-02-04", "close": 12.39, "volume": 290447.0}, {"date": "2022-02-07", "close": 12.82, "volume": 17200970.0}, {"date": "2022-02-08", "close": 13.3, "volume": 5877310.0}, {"date": "2022-02-09", "close": 14.26, "volume": 3674569.0}, {"date": "2022-02-10", "close": 14.08, "volume": 3596470.0}, {"date": "2022-02-11", "close": 13.65, "volume": 3223356.0}, {"date": "2022-02-14", "close": 13.47, "volume": 1681314.0}, {"date": "2022-02-15", "close": 14.17, "volume": 2017096.0}, {"date": "2022-02-16", "close": 13.85, "volume": 1213401.0}, {"date": "2022-02-17", "close": 13.26, "volume": 1464811.0}, {"date": "2022-02-18", "close": 12.81, "volume": 1324761.0}, {"date": "2022-02-22", "close": 12.61, "volume": 1262825.0}, {"date": "2022-02-23", "close": 12.31, "volume": 1318273.0}, {"date": "2022-02-24", "close": 13.02, "volume": 3088280.0}, {"date": "2022-02-25", "close": 13.01, "volume": 2156045.0}, {"date": "2022-02-28", "close": 12.88, "volume": 3653930.0}, {"date": "2022-03-01", "close": 12.52, "volume": 1490658.0}, {"date": "2022-03-02", "close": 12.57, "volume": 1216856.0}, {"date": "2022-03-03", "close": 12.28, "volume": 1259630.0}, {"date": "2022-03-04", "close": 11.5, "volume": 1609287.0}, {"date": "2022-03-07", "close": 9.63, "volume": 3231312.0}, {"date": "2022-03-08", "close": 9.96, "volume": 2425371.0}, {"date": "2022-03-09", "close": 10.8, "volume": 2484138.0}, {"date": "2022-03-10", "close": 10.71, "volume": 1404831.0}, {"date": "2022-03-11", "close": 10.33, "volume": 3553490.0}, {"date": "2022-03-14", "close": 10.24, "volume": 2492702.0}, {"date": "2022-03-15", "close": 11.08, "volume": 2728320.0}, {"date": "2022-03-16", "close": 11.68, "volume": 2484499.0}, {"date": "2022-03-17", "close": 11.36, "volume": 1985771.0}, {"date": "2022-03-18", "close": 11.35, "volume": 2937966.0}, {"date": "2022-03-21", "close": 11.13, "volume": 1716077.0}, {"date": "2022-03-22", "close": 11.39, "volume": 1827033.0}, {"date": "2022-03-23", "close": 11.15, "volume": 1982004.0}, {"date": "2022-03-24", "close": 11.27, "volume": 2821185.0}, {"date": "2022-03-25", "close": 11.31, "volume": 2305378.0}, {"date": "2022-03-28", "close": 11.39, "volume": 1385955.0}, {"date": "2022-03-29", "close": 11.63, "volume": 1443681.0}, {"date": "2022-03-30", "close": 11.46, "volume": 1268903.0}, {"date": "2022-03-31", "close": 11.33, "volume": 1693680.0}, {"date": "2022-04-01", "close": 11.4, "volume": 2278150.0}, {"date": "2022-04-04", "close": 11.47, "volume": 1498086.0}, {"date": "2022-04-05", "close": 11.92, "volume": 8540708.0}, {"date": "2022-04-06", "close": 10.61, "volume": 12381650.0}, {"date": "2022-04-07", "close": 10.7, "volume": 4104802.0}, {"date": "2022-04-08", "close": 10.73, "volume": 2969516.0}, {"date": "2022-04-11", "close": 10.99, "volume": 3187676.0}, {"date": "2022-04-12", "close": 10.97, "volume": 2422206.0}, {"date": "2022-04-13", "close": 11.76, "volume": 3823223.0}, {"date": "2022-04-14", "close": 11.61, "volume": 1447669.0}, {"date": "2022-04-18", "close": 11.26, "volume": 995307.0}, {"date": "2022-04-19", "close": 11.67, "volume": 1386729.0}, {"date": "2022-04-20", "close": 11.43, "volume": 1227768.0}, {"date": "2022-04-21", "close": 11.69, "volume": 2505016.0}, {"date": "2022-04-22", "close": 11.38, "volume": 1285165.0}, {"date": "2022-04-25", "close": 11.31, "volume": 2119496.0}, {"date": "2022-04-26", "close": 10.83, "volume": 2099160.0}, {"date": "2022-04-27", "close": 10.45, "volume": 2489577.0}, {"date": "2022-04-28", "close": 10.62, "volume": 3944031.0}, {"date": "2022-04-29", "close": 10.61, "volume": 2791536.0}, {"date": "2022-05-02", "close": 10.21, "volume": 3459783.0}, {"date": "2022-05-03", "close": 10.53, "volume": 2215559.0}, {"date": "2022-05-04", "close": 10.67, "volume": 1744951.0}, {"date": "2022-05-05", "close": 10.18, "volume": 2412019.0}, {"date": "2022-05-06", "close": 9.62, "volume": 3379444.0}, {"date": "2022-05-09", "close": 8.725, "volume": 3922344.0}, {"date": "2022-05-10", "close": 8.98, "volume": 2679477.0}, {"date": "2022-05-11", "close": 8.63, "volume": 2134040.0}, {"date": "2022-05-12", "close": 8.34, "volume": 3198167.0}, {"date": "2022-05-13", "close": 8.72, "volume": 2352872.0}, {"date": "2022-05-16", "close": 9.23, "volume": 3385299.0}, {"date": "2022-05-17", "close": 9.72, "volume": 1708032.0}, {"date": "2022-05-18", "close": 9.44, "volume": 2985059.0}, {"date": "2022-05-19", "close": 9.48, "volume": 3443441.0}, {"date": "2022-05-20", "close": 9.2, "volume": 2073285.0}, {"date": "2022-05-23", "close": 9.06, "volume": 1919597.0}, {"date": "2022-05-24", "close": 8.84, "volume": 1937056.0}, {"date": "2022-05-25", "close": 8.92, "volume": 1803004.0}, {"date": "2022-05-26", "close": 9.52, "volume": 2131387.0}, {"date": "2022-05-27", "close": 10.455, "volume": 4002947.0}, {"date": "2022-05-31", "close": 10.75, "volume": 2857829.0}, {"date": "2022-06-01", "close": 10.18, "volume": 2780916.0}, {"date": "2022-06-02", "close": 10.24, "volume": 1738924.0}, {"date": "2022-06-03", "close": 9.81, "volume": 2810240.0}, {"date": "2022-06-06", "close": 10.25, "volume": 1774379.0}, {"date": "2022-06-07", "close": 10.43, "volume": 2834578.0}, {"date": "2022-06-08", "close": 10.06, "volume": 2754250.0}, {"date": "2022-06-09", "close": 10.19, "volume": 3067021.0}, {"date": "2022-06-10", "close": 9.92, "volume": 14052260.0}, {"date": "2022-06-13", "close": 9.2, "volume": 3503694.0}, {"date": "2022-06-14", "close": 9.34, "volume": 2624960.0}, {"date": "2022-06-15", "close": 9.6, "volume": 2113116.0}, {"date": "2022-06-16", "close": 8.83, "volume": 2208426.0}, {"date": "2022-06-17", "close": 9.34, "volume": 3054353.0}, {"date": "2022-06-21", "close": 9.49, "volume": 3152676.0}, {"date": "2022-06-22", "close": 9.82, "volume": 1796643.0}, {"date": "2022-06-23", "close": 9.89, "volume": 1823496.0}, {"date": "2022-06-24", "close": 10.54, "volume": 3490080.0}, {"date": "2022-06-27", "close": 9.36, "volume": 3985815.0}, {"date": "2022-06-28", "close": 9.42, "volume": 3100837.0}, {"date": "2022-06-29", "close": 9.51, "volume": 2813270.0}, {"date": "2022-06-30", "close": 9.37, "volume": 5017033.0}, {"date": "2022-07-01", "close": 10.17, "volume": 2734033.0}, {"date": "2022-07-05", "close": 10.67, "volume": 3014111.0}, {"date": "2022-07-06", "close": 10.5, "volume": 1852673.0}, {"date": "2022-07-07", "close": 10.36, "volume": 2170392.0}, {"date": "2022-07-08", "close": 10.75, "volume": 1760317.0}, {"date": "2022-07-11", "close": 10.72, "volume": 1470592.0}, {"date": "2022-07-12", "close": 11.12, "volume": 2230212.0}, {"date": "2022-07-13", "close": 11.1, "volume": 2027034.0}, {"date": "2022-07-14", "close": 10.91, "volume": 1506599.0}, {"date": "2022-07-15", "close": 11.05, "volume": 2189221.0}, {"date": "2022-07-18", "close": 10.54, "volume": 2436191.0}, {"date": "2022-07-19", "close": 11.1, "volume": 1675185.0}, {"date": "2022-07-20", "close": 11.39, "volume": 2028821.0}, {"date": "2022-07-21", "close": 11.25, "volume": 1202875.0}, {"date": "2022-07-22", "close": 11.12, "volume": 782896.0}, {"date": "2022-07-25", "close": 11.07, "volume": 691819.0}, {"date": "2022-07-26", "close": 10.59, "volume": 1469679.0}, {"date": "2022-07-27", "close": 11.27, "volume": 2079369.0}, {"date": "2022-07-28", "close": 13.58, "volume": 12802330.0}, {"date": "2022-07-29", "close": 14.48, "volume": 5881521.0}, {"date": "2022-08-01", "close": 13.99, "volume": 3332362.0}, {"date": "2022-08-02", "close": 13.98, "volume": 2839031.0}, {"date": "2022-08-03", "close": 14.44, "volume": 2386970.0}, {"date": "2022-08-04", "close": 14.29, "volume": 1642631.0}, {"date": "2022-08-05", "close": 14.21, "volume": 1367610.0}, {"date": "2022-08-08", "close": 14.36, "volume": 1162612.0}, {"date": "2022-08-09", "close": 13.96, "volume": 904228.0}, {"date": "2022-08-10", "close": 14.22, "volume": 1315901.0}, {"date": "2022-08-11", "close": 14.15, "volume": 776685.0}, {"date": "2022-08-12", "close": 14.3, "volume": 1156066.0}, {"date": "2022-08-15", "close": 14.61, "volume": 1828623.0}, {"date": "2022-08-16", "close": 14.31, "volume": 1411380.0}, {"date": "2022-08-17", "close": 14.02, "volume": 1320543.0}, {"date": "2022-08-18", "close": 13.82, "volume": 1134121.0}, {"date": "2022-08-19", "close": 13.08, "volume": 1432120.0}, {"date": "2022-08-22", "close": 12.73, "volume": 1080851.0}, {"date": "2022-08-23", "close": 12.74, "volume": 760333.0}, {"date": "2022-08-24", "close": 13.2, "volume": 1268689.0}, {"date": "2022-08-25", "close": 13.46, "volume": 889758.0}, {"date": "2022-08-26", "close": 12.9, "volume": 909998.0}, {"date": "2022-08-29", "close": 12.71, "volume": 716597.0}, {"date": "2022-08-30", "close": 13.18, "volume": 1312200.0}, {"date": "2022-08-31", "close": 12.9, "volume": 1162711.0}, {"date": "2022-09-01", "close": 12.69, "volume": 974016.0}, {"date": "2022-09-02", "close": 12.48, "volume": 706869.0}, {"date": "2022-09-06", "close": 12.59, "volume": 784817.0}, {"date": "2022-09-07", "close": 13.32, "volume": 1240483.0}, {"date": "2022-09-08", "close": 12.78, "volume": 1406203.0}, {"date": "2022-09-09", "close": 12.91, "volume": 6239389.0}, {"date": "2022-09-12", "close": 12.98, "volume": 1182818.0}, {"date": "2022-09-13", "close": 12.39, "volume": 1010494.0}, {"date": "2022-09-14", "close": 12.73, "volume": 720008.0}, {"date": "2022-09-15", "close": 12.73, "volume": 967597.0}, {"date": "2022-09-16", "close": 11.88, "volume": 1641189.0}, {"date": "2022-09-19", "close": 12.15, "volume": 1028124.0}, {"date": "2022-09-20", "close": 11.8, "volume": 794583.0}, {"date": "2022-09-21", "close": 11.25, "volume": 1541688.0}, {"date": "2022-09-22", "close": 10.81, "volume": 920359.0}, {"date": "2022-09-23", "close": 10.31, "volume": 1357214.0}, {"date": "2022-09-26", "close": 9.96, "volume": 1170864.0}, {"date": "2022-09-27", "close": 10.07, "volume": 1017369.0}, {"date": "2022-09-28", "close": 10.18, "volume": 1176901.0}, {"date": "2022-09-29", "close": 9.89, "volume": 1001504.0}, {"date": "2022-09-30", "close": 9.7, "volume": 715433.0}, {"date": "2022-10-03", "close": 9.94, "volume": 749976.0}, {"date": "2022-10-04", "close": 10.64, "volume": 803470.0}, {"date": "2022-10-05", "close": 10.52, "volume": 736122.0}, {"date": "2022-10-06", "close": 10.49, "volume": 960108.0}, {"date": "2022-10-07", "close": 9.76, "volume": 1171492.0}, {"date": "2022-10-10", "close": 9.58, "volume": 783794.0}, {"date": "2022-10-11", "close": 9.54, "volume": 1021198.0}, {"date": "2022-10-12", "close": 9.46, "volume": 969997.0}, {"date": "2022-10-13", "close": 9.25, "volume": 1420380.0}, {"date": "2022-10-14", "close": 8.94, "volume": 1281216.0}, {"date": "2022-10-17", "close": 9.37, "volume": 1388193.0}, {"date": "2022-10-18", "close": 9.54, "volume": 1225833.0}, {"date": "2022-10-19", "close": 9.54, "volume": 1145194.0}, {"date": "2022-10-20", "close": 9.4, "volume": 1196638.0}, {"date": "2022-10-21", "close": 9.57, "volume": 1028573.0}, {"date": "2022-10-24", "close": 9.6, "volume": 1160583.0}, {"date": "2022-10-25", "close": 9.92, "volume": 881849.0}, {"date": "2022-10-26", "close": 10.19, "volume": 1752930.0}, {"date": "2022-10-27", "close": 11.87, "volume": 2376945.0}, {"date": "2022-10-28", "close": 12.48, "volume": 1766568.0}, {"date": "2022-10-31", "close": 13.11, "volume": 1339785.0}, {"date": "2022-11-01", "close": 13.32, "volume": 1319015.0}, {"date": "2022-11-02", "close": 13.06, "volume": 1125459.0}, {"date": "2022-11-03", "close": 12.69, "volume": 1087781.0}, {"date": "2022-11-04", "close": 12.68, "volume": 1009055.0}, {"date": "2022-11-07", "close": 13.14, "volume": 751192.0}, {"date": "2022-11-08", "close": 12.81, "volume": 677550.0}, {"date": "2022-11-09", "close": 12.83, "volume": 688546.0}, {"date": "2022-11-10", "close": 13.46, "volume": 830150.0}, {"date": "2022-11-11", "close": 13.59, "volume": 780520.0}, {"date": "2022-11-14", "close": 13.54, "volume": 799091.0}, {"date": "2022-11-15", "close": 13.95, "volume": 843102.0}, {"date": "2022-11-16", "close": 13.67, "volume": 1003507.0}, {"date": "2022-11-17", "close": 13.3, "volume": 707880.0}, {"date": "2022-11-18", "close": 13.24, "volume": 698059.0}, {"date": "2022-11-21", "close": 13.24, "volume": 706292.0}, {"date": "2022-11-22", "close": 13.07, "volume": 575342.0}, {"date": "2022-11-23", "close": 13.23, "volume": 499090.0}, {"date": "2022-11-25", "close": 13.46, "volume": 314009.0}, {"date": "2022-11-28", "close": 12.9, "volume": 572792.0}, {"date": "2022-11-29", "close": 12.93, "volume": 644277.0}, {"date": "2022-11-30", "close": 13.04, "volume": 679184.0}, {"date": "2022-12-01", "close": 12.94, "volume": 505123.0}, {"date": "2022-12-02", "close": 13.03, "volume": 483940.0}, {"date": "2022-12-05", "close": 13.06, "volume": 539994.0}, {"date": "2022-12-06", "close": 12.89, "volume": 431311.0}, {"date": "2022-12-07", "close": 12.24, "volume": 1195425.0}, {"date": "2022-12-08", "close": 12.34, "volume": 446458.0}, {"date": "2022-12-09", "close": 12.38, "volume": 1041505.0}, {"date": "2022-12-12", "close": 12.65, "volume": 657552.0}, {"date": "2022-12-13", "close": 12.21, "volume": 648838.0}, {"date": "2022-12-14", "close": 11.99, "volume": 631498.0}, {"date": "2022-12-15", "close": 11.7, "volume": 436913.0}, {"date": "2022-12-16", "close": 11.39, "volume": 570039.0}, {"date": "2022-12-19", "close": 11.07, "volume": 371232.0}, {"date": "2022-12-20", "close": 10.9, "volume": 885426.0}, {"date": "2022-12-21", "close": 10.9, "volume": 703175.0}, {"date": "2022-12-22", "close": 10.69, "volume": 450143.0}, {"date": "2022-12-23", "close": 10.45, "volume": 494065.0}, {"date": "2022-12-27", "close": 10.22, "volume": 476866.0}, {"date": "2022-12-28", "close": 9.93, "volume": 414300.0}, {"date": "2022-12-29", "close": 10.2, "volume": 609666.0}, {"date": "2022-12-30", "close": 10.27, "volume": 421081.0}, {"date": "2023-01-03", "close": 10.1, "volume": 704025.0}, {"date": "2023-01-04", "close": 10.72, "volume": 668922.0}, {"date": "2023-01-05", "close": 10.42, "volume": 606250.0}, {"date": "2023-01-06", "close": 10.43, "volume": 683324.0}, {"date": "2023-01-09", "close": 10.57, "volume": 840179.0}, {"date": "2023-01-10", "close": 11.01, "volume": 457376.0}, {"date": "2023-01-11", "close": 11.41, "volume": 686711.0}, {"date": "2023-01-12", "close": 12.07, "volume": 797742.0}, {"date": "2023-01-13", "close": 12.24, "volume": 513468.0}, {"date": "2023-01-17", "close": 12.15, "volume": 516140.0}, {"date": "2023-01-18", "close": 12.02, "volume": 551230.0}, {"date": "2023-01-19", "close": 11.91, "volume": 377238.0}, {"date": "2023-01-20", "close": 12.18, "volume": 525634.0}, {"date": "2023-01-23", "close": 12.25, "volume": 441631.0}, {"date": "2023-01-24", "close": 12.53, "volume": 438360.0}, {"date": "2023-01-25", "close": 12.38, "volume": 356736.0}, {"date": "2023-01-26", "close": 12.38, "volume": 439854.0}, {"date": "2023-01-27", "close": 12.25, "volume": 313358.0}, {"date": "2023-01-30", "close": 12.24, "volume": 334669.0}, {"date": "2023-01-31", "close": 12.58, "volume": 344480.0}, {"date": "2023-02-01", "close": 12.81, "volume": 572932.0}, {"date": "2023-02-02", "close": 13.5, "volume": 888573.0}, {"date": "2023-02-03", "close": 13.76, "volume": 826172.0}, {"date": "2023-02-06", "close": 13.75, "volume": 638492.0}, {"date": "2023-02-07", "close": 13.63, "volume": 609699.0}, {"date": "2023-02-08", "close": 13.6, "volume": 772096.0}, {"date": "2023-02-09", "close": 11.58, "volume": 4002097.0}, {"date": "2023-02-10", "close": 11.6, "volume": 2187405.0}, {"date": "2023-02-13", "close": 11.38, "volume": 1808971.0}, {"date": "2023-02-14", "close": 11.7, "volume": 1239469.0}, {"date": "2023-02-15", "close": 11.47, "volume": 1420013.0}, {"date": "2023-02-16", "close": 11.19, "volume": 887862.0}, {"date": "2023-02-17", "close": 11.18, "volume": 775736.0}, {"date": "2023-02-21", "close": 10.92, "volume": 1004303.0}, {"date": "2023-02-22", "close": 10.9, "volume": 1210319.0}, {"date": "2023-02-23", "close": 10.96, "volume": 793845.0}, {"date": "2023-02-24", "close": 11.11, "volume": 948050.0}, {"date": "2023-02-27", "close": 11.24, "volume": 3045974.0}, {"date": "2023-02-28", "close": 11.76, "volume": 1816777.0}, {"date": "2023-03-01", "close": 11.29, "volume": 1599236.0}, {"date": "2023-03-02", "close": 11.37, "volume": 1059057.0}, {"date": "2023-03-03", "close": 11.58, "volume": 794715.0}, {"date": "2023-03-06", "close": 11.47, "volume": 1112468.0}, {"date": "2023-03-07", "close": 11.77, "volume": 952838.0}, {"date": "2023-03-08", "close": 11.75, "volume": 2220862.0}, {"date": "2023-03-09", "close": 11.14, "volume": 1141842.0}, {"date": "2023-03-10", "close": 10.66, "volume": 6853761.0}, {"date": "2023-03-13", "close": 10.4, "volume": 1709305.0}, {"date": "2023-03-14", "close": 9.89, "volume": 1552196.0}, {"date": "2023-03-15", "close": 9.16, "volume": 2175372.0}, {"date": "2023-03-16", "close": 9.38, "volume": 1441621.0}, {"date": "2023-03-17", "close": 9.11, "volume": 2634834.0}, {"date": "2023-03-20", "close": 9.1, "volume": 1090833.0}, {"date": "2023-03-21", "close": 9.38, "volume": 910624.0}, {"date": "2023-03-22", "close": 9.05, "volume": 1007592.0}, {"date": "2023-03-23", "close": 8.85, "volume": 1068620.0}, {"date": "2023-03-24", "close": 8.66, "volume": 1392752.0}, {"date": "2023-03-27", "close": 8.78, "volume": 933614.0}, {"date": "2023-03-28", "close": 8.98, "volume": 1908090.0}, {"date": "2023-03-29", "close": 9.38, "volume": 1598939.0}, {"date": "2023-03-30", "close": 9.42, "volume": 1338187.0}, {"date": "2023-03-31", "close": 9.84, "volume": 886564.0}, {"date": "2023-04-03", "close": 9.58, "volume": 1042658.0}, {"date": "2023-04-04", "close": 9.59, "volume": 718140.0}, {"date": "2023-04-05", "close": 9.46, "volume": 1354681.0}, {"date": "2023-04-06", "close": 9.47, "volume": 2037651.0}, {"date": "2023-04-10", "close": 9.75, "volume": 1597686.0}, {"date": "2023-04-11", "close": 9.8, "volume": 960216.0}, {"date": "2023-04-12", "close": 9.49, "volume": 906547.0}, {"date": "2023-04-13", "close": 9.49, "volume": 682774.0}, {"date": "2023-04-14", "close": 9.25, "volume": 632746.0}, {"date": "2023-04-17", "close": 9.47, "volume": 539567.0}, {"date": "2023-04-18", "close": 9.5, "volume": 546299.0}, {"date": "2023-04-19", "close": 9.68, "volume": 809924.0}, {"date": "2023-04-20", "close": 9.58, "volume": 653741.0}, {"date": "2023-04-21", "close": 9.5, "volume": 522075.0}, {"date": "2023-04-24", "close": 9.39, "volume": 474182.0}, {"date": "2023-04-25", "close": 9.07, "volume": 681103.0}, {"date": "2023-04-26", "close": 8.9, "volume": 688363.0}, {"date": "2023-04-27", "close": 8.99, "volume": 916230.0}, {"date": "2023-04-28", "close": 9.49, "volume": 1034696.0}, {"date": "2023-05-01", "close": 9.6, "volume": 1196812.0}, {"date": "2023-05-02", "close": 9.37, "volume": 1765447.0}, {"date": "2023-05-03", "close": 9.54, "volume": 1303880.0}, {"date": "2023-05-04", "close": 7.65, "volume": 4164945.0}, {"date": "2023-05-05", "close": 8.09, "volume": 1620061.0}, {"date": "2023-05-08", "close": 8.1, "volume": 1428379.0}, {"date": "2023-05-09", "close": 8.15, "volume": 961931.0}, {"date": "2023-05-10", "close": 8.0, "volume": 1316081.0}, {"date": "2023-05-11", "close": 7.93, "volume": 812459.0}, {"date": "2023-05-12", "close": 7.81, "volume": 736160.0}, {"date": "2023-05-15", "close": 8.03, "volume": 903847.0}, {"date": "2023-05-16", "close": 7.79, "volume": 844147.0}, {"date": "2023-05-17", "close": 8.19, "volume": 1122008.0}, {"date": "2023-05-18", "close": 8.04, "volume": 1351447.0}, {"date": "2023-05-19", "close": 7.88, "volume": 1215701.0}, {"date": "2023-05-22", "close": 7.92, "volume": 1364228.0}, {"date": "2023-05-23", "close": 7.96, "volume": 993266.0}, {"date": "2023-05-24", "close": 7.88, "volume": 1089629.0}, {"date": "2023-05-25", "close": 7.9, "volume": 1298340.0}, {"date": "2023-05-26", "close": 8.2, "volume": 2052839.0}, {"date": "2023-05-30", "close": 8.23, "volume": 1267744.0}, {"date": "2023-05-31", "close": 8.23, "volume": 1559118.0}, {"date": "2023-06-01", "close": 8.27, "volume": 1260103.0}, {"date": "2023-06-02", "close": 9.14, "volume": 4081080.0}, {"date": "2023-06-05", "close": 9.02, "volume": 1056558.0}, {"date": "2023-06-06", "close": 9.32, "volume": 918354.0}, {"date": "2023-06-07", "close": 9.24, "volume": 1182261.0}, {"date": "2023-06-08", "close": 9.18, "volume": 1323202.0}, {"date": "2023-06-09", "close": 9.36, "volume": 12781340.0}, {"date": "2023-06-12", "close": 9.41, "volume": 1638374.0}, {"date": "2023-06-13", "close": 9.84, "volume": 1380540.0}, {"date": "2023-06-14", "close": 9.88, "volume": 1763180.0}, {"date": "2023-06-15", "close": 9.82, "volume": 1346387.0}, {"date": "2023-06-16", "close": 9.7, "volume": 1247073.0}, {"date": "2023-06-20", "close": 9.57, "volume": 2065514.0}, {"date": "2023-06-21", "close": 9.45, "volume": 1054905.0}, {"date": "2023-06-22", "close": 9.39, "volume": 1560073.0}, {"date": "2023-06-23", "close": 9.11, "volume": 1473742.0}, {"date": "2023-06-26", "close": 9.02, "volume": 1019079.0}, {"date": "2023-06-27", "close": 9.57, "volume": 1264210.0}, {"date": "2023-06-28", "close": 9.59, "volume": 753247.0}, {"date": "2023-06-29", "close": 9.39, "volume": 1227511.0}, {"date": "2023-06-30", "close": 9.67, "volume": 984558.0}, {"date": "2023-07-03", "close": 9.83, "volume": 796806.0}, {"date": "2023-07-05", "close": 9.94, "volume": 1095322.0}, {"date": "2023-07-06", "close": 9.94, "volume": 932653.0}, {"date": "2023-07-07", "close": 10.32, "volume": 1195447.0}, {"date": "2023-07-10", "close": 10.48, "volume": 1139192.0}, {"date": "2023-07-11", "close": 10.46, "volume": 768832.0}, {"date": "2023-07-12", "close": 10.15, "volume": 1743273.0}, {"date": "2023-07-13", "close": 9.87, "volume": 1575855.0}, {"date": "2023-07-14", "close": 9.73, "volume": 1424801.0}, {"date": "2023-07-17", "close": 9.57, "volume": 1027352.0}, {"date": "2023-07-18", "close": 9.93, "volume": 1339546.0}, {"date": "2023-07-19", "close": 10.2, "volume": 1542959.0}, {"date": "2023-07-20", "close": 9.95, "volume": 1616811.0}, {"date": "2023-07-21", "close": 9.92, "volume": 1492997.0}, {"date": "2023-07-24", "close": 9.84, "volume": 1135229.0}, {"date": "2023-07-25", "close": 9.42, "volume": 1925910.0}, {"date": "2023-07-26", "close": 9.56, "volume": 1385981.0}, {"date": "2023-07-27", "close": 9.1, "volume": 1904703.0}, {"date": "2023-07-28", "close": 9.23, "volume": 1296292.0}, {"date": "2023-07-31", "close": 9.3, "volume": 1262398.0}, {"date": "2023-08-01", "close": 8.96, "volume": 1977036.0}, {"date": "2023-08-02", "close": 8.4, "volume": 4650157.0}, {"date": "2023-08-03", "close": 8.27, "volume": 1862955.0}, {"date": "2023-08-04", "close": 8.09, "volume": 2269448.0}, {"date": "2023-08-07", "close": 7.9, "volume": 2298213.0}, {"date": "2023-08-08", "close": 7.78, "volume": 2089912.0}, {"date": "2023-08-09", "close": 7.52, "volume": 1816962.0}, {"date": "2023-08-10", "close": 7.58, "volume": 1192363.0}, {"date": "2023-08-11", "close": 7.37, "volume": 1491862.0}, {"date": "2023-08-14", "close": 7.24, "volume": 1674026.0}, {"date": "2023-08-15", "close": 7.11, "volume": 2145340.0}, {"date": "2023-08-16", "close": 7.04, "volume": 1383431.0}, {"date": "2023-08-17", "close": 6.99, "volume": 1639203.0}, {"date": "2023-08-18", "close": 6.91, "volume": 1617961.0}, {"date": "2023-08-21", "close": 6.83, "volume": 1940296.0}, {"date": "2023-08-22", "close": 6.73, "volume": 1902128.0}, {"date": "2023-08-23", "close": 6.92, "volume": 2016587.0}, {"date": "2023-08-24", "close": 6.65, "volume": 1905977.0}, {"date": "2023-08-25", "close": 6.57, "volume": 1724243.0}, {"date": "2023-08-28", "close": 6.58, "volume": 1729412.0}, {"date": "2023-08-29", "close": 6.68, "volume": 1767407.0}, {"date": "2023-08-30", "close": 6.46, "volume": 1679474.0}, {"date": "2023-08-31", "close": 6.28, "volume": 2703939.0}, {"date": "2023-09-01", "close": 6.3, "volume": 2461942.0}, {"date": "2023-09-05", "close": 6.35, "volume": 2291827.0}, {"date": "2023-09-06", "close": 6.16, "volume": 2077784.0}, {"date": "2023-09-07", "close": 6.11, "volume": 1677780.0}, {"date": "2023-09-08", "close": 5.99, "volume": 5237276.0}, {"date": "2023-09-11", "close": 6.18, "volume": 3527562.0}, {"date": "2023-09-12", "close": 6.16, "volume": 1419083.0}, {"date": "2023-09-13", "close": 5.595, "volume": 4515541.0}, {"date": "2023-09-14", "close": 5.565, "volume": 3253219.0}, {"date": "2023-09-15", "close": 5.54, "volume": 3611040.0}, {"date": "2023-09-18", "close": 5.15, "volume": 3885109.0}, {"date": "2023-09-19", "close": 4.97, "volume": 3175405.0}, {"date": "2023-09-20", "close": 4.8, "volume": 2680623.0}, {"date": "2023-09-21", "close": 4.84, "volume": 3254056.0}, {"date": "2023-09-22", "close": 4.69, "volume": 2947674.0}, {"date": "2023-09-25", "close": 4.76, "volume": 2703371.0}, {"date": "2023-09-26", "close": 4.68, "volume": 1767778.0}, {"date": "2023-09-27", "close": 4.66, "volume": 1958375.0}, {"date": "2023-09-28", "close": 4.83, "volume": 2589073.0}, {"date": "2023-09-29", "close": 4.84, "volume": 2078590.0}, {"date": "2023-10-02", "close": 4.57, "volume": 2469140.0}, {"date": "2023-10-03", "close": 4.53, "volume": 2495675.0}, {"date": "2023-10-04", "close": 4.7, "volume": 1881934.0}, {"date": "2023-10-05", "close": 4.71, "volume": 1760001.0}, {"date": "2023-10-06", "close": 4.72, "volume": 1215219.0}, {"date": "2023-10-09", "close": 4.61, "volume": 1432614.0}, {"date": "2023-10-10", "close": 4.77, "volume": 2097383.0}, {"date": "2023-10-11", "close": 4.7, "volume": 1292104.0}, {"date": "2023-10-12", "close": 4.67, "volume": 2227998.0}, {"date": "2023-10-13", "close": 4.47, "volume": 3497928.0}, {"date": "2023-10-16", "close": 4.63, "volume": 2014608.0}, {"date": "2023-10-17", "close": 4.53, "volume": 1640076.0}, {"date": "2023-10-18", "close": 4.35, "volume": 2600051.0}, {"date": "2023-10-19", "close": 4.29, "volume": 1849889.0}, {"date": "2023-10-20", "close": 4.23, "volume": 2120431.0}, {"date": "2023-10-23", "close": 4.1, "volume": 2964811.0}, {"date": "2023-10-24", "close": 3.89, "volume": 3071160.0}, {"date": "2023-10-25", "close": 3.84, "volume": 2661153.0}, {"date": "2023-10-26", "close": 4.19, "volume": 3026905.0}, {"date": "2023-10-27", "close": 3.8, "volume": 2857430.0}, {"date": "2023-10-30", "close": 3.655, "volume": 2141183.0}, {"date": "2023-10-31", "close": 3.39, "volume": 2281873.0}, {"date": "2023-11-01", "close": 3.23, "volume": 2381387.0}, {"date": "2023-11-02", "close": 3.64, "volume": 2970597.0}, {"date": "2023-11-03", "close": 3.92, "volume": 2442689.0}, {"date": "2023-11-06", "close": 3.66, "volume": 1657156.0}, {"date": "2023-11-07", "close": 3.56, "volume": 1795931.0}, {"date": "2023-11-08", "close": 3.75, "volume": 1663181.0}, {"date": "2023-11-09", "close": 3.47, "volume": 2050122.0}, {"date": "2023-11-10", "close": 3.63, "volume": 2195085.0}, {"date": "2023-11-13", "close": 3.48, "volume": 1801661.0}, {"date": "2023-11-14", "close": 3.99, "volume": 2822385.0}, {"date": "2023-11-15", "close": 4.11, "volume": 2180749.0}, {"date": "2023-11-16", "close": 3.83, "volume": 1567043.0}, {"date": "2023-11-17", "close": 4.24, "volume": 3587667.0}, {"date": "2023-11-20", "close": 3.96, "volume": 3875356.0}, {"date": "2023-11-21", "close": 3.85, "volume": 2135883.0}, {"date": "2023-11-22", "close": 3.9, "volume": 2751719.0}, {"date": "2023-11-24", "close": 4.04, "volume": 1134336.0}, {"date": "2023-11-27", "close": 3.86, "volume": 2824143.0}, {"date": "2023-11-28", "close": 3.94, "volume": 1564344.0}, {"date": "2023-11-29", "close": 4.04, "volume": 1617784.0}, {"date": "2023-11-30", "close": 3.91, "volume": 1987948.0}, {"date": "2023-12-01", "close": 4.16, "volume": 2579747.0}, {"date": "2023-12-04", "close": 4.43, "volume": 3196125.0}, {"date": "2023-12-05", "close": 4.25, "volume": 2016502.0}, {"date": "2023-12-06", "close": 4.53, "volume": 3075692.0}, {"date": "2023-12-07", "close": 4.81, "volume": 4227228.0}, {"date": "2023-12-08", "close": 4.72, "volume": 7766733.0}, {"date": "2023-12-11", "close": 4.74, "volume": 2930962.0}, {"date": "2023-12-12", "close": 4.62, "volume": 3375523.0}, {"date": "2023-12-13", "close": 5.01, "volume": 3811828.0}, {"date": "2023-12-14", "close": 5.15, "volume": 5576245.0}, {"date": "2023-12-15", "close": 5.08, "volume": 3427309.0}, {"date": "2023-12-18", "close": 5.12, "volume": 1981662.0}, {"date": "2023-12-19", "close": 5.18, "volume": 1741830.0}, {"date": "2023-12-20", "close": 5.12, "volume": 2967984.0}, {"date": "2023-12-21", "close": 5.42, "volume": 2017594.0}, {"date": "2023-12-22", "close": 5.62, "volume": 1555810.0}, {"date": "2023-12-26", "close": 5.62, "volume": 1870858.0}, {"date": "2023-12-27", "close": 5.5, "volume": 1861511.0}, {"date": "2023-12-28", "close": 5.62, "volume": 2480634.0}, {"date": "2023-12-29", "close": 5.46, "volume": 2471258.0}, {"date": "2024-01-02", "close": 5.31, "volume": 2617586.0}, {"date": "2024-01-03", "close": 4.85, "volume": 3460073.0}, {"date": "2024-01-04", "close": 5.03, "volume": 2644854.0}, {"date": "2024-01-05", "close": 5.06, "volume": 2107686.0}, {"date": "2024-01-08", "close": 5.23, "volume": 2531220.0}, {"date": "2024-01-09", "close": 5.14, "volume": 2473381.0}, {"date": "2024-01-10", "close": 5.2, "volume": 2339086.0}, {"date": "2024-01-11", "close": 5.25, "volume": 2232491.0}, {"date": "2024-01-12", "close": 4.72, "volume": 2788108.0}, {"date": "2024-01-16", "close": 4.59, "volume": 3405346.0}, {"date": "2024-01-17", "close": 4.14, "volume": 2882743.0}, {"date": "2024-01-18", "close": 4.69, "volume": 4916728.0}, {"date": "2024-01-19", "close": 4.59, "volume": 3628256.0}, {"date": "2024-01-22", "close": 4.72, "volume": 2568663.0}, {"date": "2024-01-23", "close": 5.19, "volume": 3374242.0}, {"date": "2024-01-24", "close": 5.22, "volume": 1826776.0}, {"date": "2024-01-25", "close": 5.38, "volume": 2505432.0}, {"date": "2024-01-26", "close": 5.34, "volume": 2648788.0}, {"date": "2024-01-29", "close": 5.49, "volume": 2181496.0}, {"date": "2024-01-30", "close": 5.03, "volume": 2772615.0}, {"date": "2024-01-31", "close": 4.87, "volume": 2859473.0}, {"date": "2024-02-01", "close": 5.31, "volume": 3220836.0}, {"date": "2024-02-02", "close": 5.4, "volume": 2680819.0}, {"date": "2024-02-05", "close": 5.15, "volume": 3863086.0}, {"date": "2024-02-06", "close": 6.22, "volume": 7199220.0}, {"date": "2024-02-07", "close": 6.89, "volume": 6898928.0}, {"date": "2024-02-08", "close": 7.32, "volume": 4100838.0}, {"date": "2024-02-09", "close": 7.57, "volume": 3066020.0}, {"date": "2024-02-12", "close": 7.88, "volume": 2653273.0}, {"date": "2024-02-13", "close": 7.48, "volume": 3211479.0}, {"date": "2024-02-14", "close": 7.64, "volume": 2601430.0}, {"date": "2024-02-15", "close": 7.72, "volume": 1920860.0}, {"date": "2024-02-16", "close": 7.98, "volume": 2144089.0}, {"date": "2024-02-20", "close": 7.65, "volume": 2088175.0}, {"date": "2024-02-21", "close": 7.3, "volume": 1828037.0}, {"date": "2024-02-22", "close": 7.26, "volume": 2163978.0}, {"date": "2024-02-23", "close": 7.1, "volume": 1520553.0}, {"date": "2024-02-26", "close": 7.04, "volume": 1443797.0}, {"date": "2024-02-27", "close": 7.15, "volume": 1366955.0}, {"date": "2024-02-28", "close": 7.04, "volume": 1196866.0}, {"date": "2024-02-29", "close": 6.94, "volume": 1490483.0}, {"date": "2024-03-01", "close": 6.89, "volume": 1252886.0}, {"date": "2024-03-04", "close": 7.65, "volume": 3658106.0}, {"date": "2024-03-05", "close": 7.97, "volume": 3099896.0}, {"date": "2024-03-06", "close": 8.13, "volume": 2638032.0}, {"date": "2024-03-07", "close": 7.51, "volume": 2499805.0}, {"date": "2024-03-08", "close": 7.38, "volume": 5995652.0}, {"date": "2024-03-11", "close": 7.36, "volume": 1910765.0}, {"date": "2024-03-12", "close": 7.5, "volume": 1796689.0}, {"date": "2024-03-13", "close": 7.61, "volume": 1342145.0}, {"date": "2024-03-14", "close": 7.4, "volume": 1150633.0}, {"date": "2024-03-15", "close": 7.45, "volume": 1610915.0}, {"date": "2024-03-18", "close": 7.28, "volume": 1209307.0}, {"date": "2024-03-19", "close": 7.0, "volume": 1480458.0}, {"date": "2024-03-20", "close": 7.22, "volume": 1199687.0}, {"date": "2024-03-21", "close": 7.22, "volume": 1182817.0}, {"date": "2024-03-22", "close": 6.94, "volume": 1117500.0}, {"date": "2024-03-25", "close": 7.66, "volume": 2999712.0}, {"date": "2024-03-26", "close": 7.64, "volume": 1536931.0}, {"date": "2024-03-27", "close": 7.96, "volume": 1097088.0}, {"date": "2024-03-28", "close": 8.11, "volume": 1592741.0}, {"date": "2024-04-01", "close": 7.19, "volume": 2892154.0}, {"date": "2024-04-02", "close": 7.47, "volume": 1961043.0}, {"date": "2024-04-03", "close": 7.15, "volume": 1568639.0}, {"date": "2024-04-04", "close": 7.17, "volume": 1800890.0}, {"date": "2024-04-05", "close": 7.13, "volume": 966014.0}, {"date": "2024-04-08", "close": 7.38, "volume": 1255863.0}, {"date": "2024-04-09", "close": 7.35, "volume": 1118270.0}, {"date": "2024-04-10", "close": 6.94, "volume": 1740136.0}, {"date": "2024-04-11", "close": 7.08, "volume": 1415473.0}, {"date": "2024-04-12", "close": 6.72, "volume": 1520723.0}, {"date": "2024-04-15", "close": 6.76, "volume": 1285010.0}, {"date": "2024-04-16", "close": 6.5, "volume": 1373747.0}, {"date": "2024-04-17", "close": 6.9, "volume": 1365019.0}, {"date": "2024-04-18", "close": 7.01, "volume": 1618054.0}, {"date": "2024-04-19", "close": 6.96, "volume": 1107537.0}, {"date": "2024-04-22", "close": 7.11, "volume": 1933215.0}, {"date": "2024-04-23", "close": 6.72, "volume": 1569665.0}, {"date": "2024-04-24", "close": 6.36, "volume": 1657493.0}, {"date": "2024-04-25", "close": 6.25, "volume": 1508940.0}, {"date": "2024-04-26", "close": 6.12, "volume": 1376791.0}, {"date": "2024-04-29", "close": 6.21, "volume": 1765948.0}, {"date": "2024-04-30", "close": 6.04, "volume": 1353727.0}, {"date": "2024-05-01", "close": 5.84, "volume": 2179890.0}, {"date": "2024-05-02", "close": 5.94, "volume": 2711393.0}, {"date": "2024-05-03", "close": 5.76, "volume": 2173985.0}, {"date": "2024-05-06", "close": 6.1, "volume": 1993743.0}, {"date": "2024-05-07", "close": 6.0, "volume": 1077539.0}, {"date": "2024-05-08", "close": 6.02, "volume": 1696218.0}, {"date": "2024-05-09", "close": 5.93, "volume": 1272431.0}, {"date": "2024-05-10", "close": 5.89, "volume": 992995.0}, {"date": "2024-05-13", "close": 6.09, "volume": 1755607.0}, {"date": "2024-05-14", "close": 6.25, "volume": 1078037.0}, {"date": "2024-05-15", "close": 6.1, "volume": 863249.0}, {"date": "2024-05-16", "close": 6.03, "volume": 1407053.0}, {"date": "2024-05-17", "close": 5.92, "volume": 1689716.0}, {"date": "2024-05-20", "close": 6.1, "volume": 1916412.0}, {"date": "2024-05-21", "close": 5.65, "volume": 1694447.0}, {"date": "2024-05-22", "close": 5.7, "volume": 1198537.0}, {"date": "2024-05-23", "close": 5.61, "volume": 1243136.0}, {"date": "2024-05-24", "close": 5.71, "volume": 985168.0}, {"date": "2024-05-28", "close": 5.32, "volume": 2411240.0}, {"date": "2024-05-29", "close": 5.26, "volume": 1887590.0}, {"date": "2024-05-30", "close": 5.24, "volume": 1454870.0}, {"date": "2024-05-31", "close": 5.47, "volume": 1465209.0}, {"date": "2024-06-03", "close": 5.45, "volume": 1633671.0}, {"date": "2024-06-04", "close": 5.44, "volume": 1091305.0}, {"date": "2024-06-05", "close": 5.51, "volume": 1128225.0}, {"date": "2024-06-06", "close": 5.43, "volume": 732268.0}, {"date": "2024-06-07", "close": 5.41, "volume": 3116137.0}, {"date": "2024-06-10", "close": 5.44, "volume": 1040853.0}, {"date": "2024-06-11", "close": 5.26, "volume": 779312.0}, {"date": "2024-06-12", "close": 5.33, "volume": 1059162.0}, {"date": "2024-06-13", "close": 5.29, "volume": 1457497.0}, {"date": "2024-06-14", "close": 5.18, "volume": 3853527.0}, {"date": "2024-06-17", "close": 5.41, "volume": 1788508.0}, {"date": "2024-06-18", "close": 5.32, "volume": 1298764.0}, {"date": "2024-06-20", "close": 5.16, "volume": 1292336.0}, {"date": "2024-06-21", "close": 5.16, "volume": 1402954.0}, {"date": "2024-06-24", "close": 5.15, "volume": 2190020.0}, {"date": "2024-06-25", "close": 4.74, "volume": 2145647.0}, {"date": "2024-06-26", "close": 4.7, "volume": 1714878.0}, {"date": "2024-06-27", "close": 4.79, "volume": 1666534.0}, {"date": "2024-06-28", "close": 4.93, "volume": 2106556.0}, {"date": "2024-07-01", "close": 4.77, "volume": 1841701.0}, {"date": "2024-07-02", "close": 4.79, "volume": 1510477.0}, {"date": "2024-07-03", "close": 4.86, "volume": 469041.0}, {"date": "2024-07-05", "close": 4.53, "volume": 1507488.0}, {"date": "2024-07-08", "close": 4.31, "volume": 1249491.0}, {"date": "2024-07-09", "close": 4.2, "volume": 1010331.0}, {"date": "2024-07-10", "close": 4.17, "volume": 1395150.0}, {"date": "2024-07-11", "close": 4.32, "volume": 1740709.0}, {"date": "2024-07-12", "close": 4.25, "volume": 1211825.0}, {"date": "2024-07-15", "close": 4.27, "volume": 1502016.0}, {"date": "2024-07-16", "close": 4.3, "volume": 1853052.0}, {"date": "2024-07-17", "close": 3.99, "volume": 2315752.0}, {"date": "2024-07-18", "close": 3.69, "volume": 2952195.0}, {"date": "2024-07-19", "close": 3.61, "volume": 1872047.0}, {"date": "2024-07-22", "close": 3.76, "volume": 1581598.0}, {"date": "2024-07-23", "close": 3.76, "volume": 1509918.0}, {"date": "2024-07-24", "close": 3.67, "volume": 1203179.0}, {"date": "2024-07-25", "close": 4.02, "volume": 2279339.0}, {"date": "2024-07-26", "close": 4.06, "volume": 1459040.0}, {"date": "2024-07-29", "close": 3.87, "volume": 1188530.0}, {"date": "2024-07-30", "close": 3.98, "volume": 3081004.0}, {"date": "2024-07-31", "close": 3.94, "volume": 1358510.0}, {"date": "2024-08-01", "close": 3.74, "volume": 1878458.0}, {"date": "2024-08-02", "close": 3.39, "volume": 2538422.0}, {"date": "2024-08-05", "close": 3.14, "volume": 2266151.0}, {"date": "2024-08-06", "close": 3.16, "volume": 2232724.0}, {"date": "2024-08-07", "close": 3.09, "volume": 1747799.0}, {"date": "2024-08-08", "close": 3.18, "volume": 2789060.0}, {"date": "2024-08-09", "close": 3.11, "volume": 1387138.0}, {"date": "2024-08-12", "close": 2.84, "volume": 5039461.0}, {"date": "2024-08-13", "close": 3.06, "volume": 1924847.0}, {"date": "2024-08-14", "close": 3.13, "volume": 1763597.0}, {"date": "2024-08-15", "close": 3.4, "volume": 2364903.0}, {"date": "2024-08-16", "close": 3.39, "volume": 1910996.0}, {"date": "2024-08-19", "close": 3.5, "volume": 2282214.0}, {"date": "2024-08-20", "close": 3.47, "volume": 805144.0}, {"date": "2024-08-21", "close": 3.5, "volume": 804148.0}, {"date": "2024-08-22", "close": 3.37, "volume": 948906.0}, {"date": "2024-08-23", "close": 3.45, "volume": 1070698.0}, {"date": "2024-08-26", "close": 3.44, "volume": 1156561.0}, {"date": "2024-08-27", "close": 3.48, "volume": 1025621.0}, {"date": "2024-08-28", "close": 3.43, "volume": 820694.0}, {"date": "2024-08-29", "close": 3.52, "volume": 1666042.0}, {"date": "2024-08-30", "close": 3.63, "volume": 1113224.0}, {"date": "2024-09-03", "close": 3.56, "volume": 1672292.0}, {"date": "2024-09-04", "close": 3.64, "volume": 1537036.0}, {"date": "2024-09-05", "close": 3.85, "volume": 1762978.0}, {"date": "2024-09-06", "close": 3.74, "volume": 1331303.0}, {"date": "2024-09-09", "close": 3.99, "volume": 1749419.0}, {"date": "2024-09-10", "close": 3.94, "volume": 1470529.0}, {"date": "2024-09-11", "close": 4.06, "volume": 3847515.0}, {"date": "2024-09-12", "close": 4.41, "volume": 2871661.0}, {"date": "2024-09-13", "close": 4.31, "volume": 4505098.0}, {"date": "2024-09-16", "close": 4.37, "volume": 2672302.0}, {"date": "2024-09-17", "close": 4.49, "volume": 2323177.0}, {"date": "2024-09-18", "close": 4.39, "volume": 4126374.0}, {"date": "2024-09-19", "close": 4.3, "volume": 2457377.0}, {"date": "2024-09-20", "close": 4.36, "volume": 4812814.0}, {"date": "2024-09-23", "close": 4.2, "volume": 2274997.0}, {"date": "2024-09-24", "close": 4.55, "volume": 2566781.0}, {"date": "2024-09-25", "close": 4.6, "volume": 1591147.0}, {"date": "2024-09-26", "close": 4.85, "volume": 2378269.0}, {"date": "2024-09-27", "close": 4.84, "volume": 1740328.0}, {"date": "2024-09-30", "close": 5.35, "volume": 3851311.0}, {"date": "2024-10-01", "close": 5.28, "volume": 2757744.0}, {"date": "2024-10-02", "close": 5.07, "volume": 1597659.0}, {"date": "2024-10-03", "close": 4.99, "volume": 2444042.0}, {"date": "2024-10-04", "close": 5.81, "volume": 7166257.0}, {"date": "2024-10-07", "close": 5.64, "volume": 2519472.0}, {"date": "2024-10-08", "close": 5.83, "volume": 2206192.0}, {"date": "2024-10-09", "close": 5.92, "volume": 2131995.0}, {"date": "2024-10-10", "close": 5.84, "volume": 1444169.0}, {"date": "2024-10-11", "close": 5.77, "volume": 1274546.0}, {"date": "2024-10-14", "close": 6.01, "volume": 1503068.0}, {"date": "2024-10-15", "close": 6.0, "volume": 2381663.0}, {"date": "2024-10-16", "close": 6.22, "volume": 2219670.0}, {"date": "2024-10-17", "close": 6.35, "volume": 2187367.0}, {"date": "2024-10-18", "close": 6.99, "volume": 4632305.0}, {"date": "2024-10-21", "close": 6.91, "volume": 1925927.0}, {"date": "2024-10-22", "close": 6.72, "volume": 1297210.0}, {"date": "2024-10-23", "close": 6.85, "volume": 3410885.0}, {"date": "2024-10-24", "close": 6.98, "volume": 2412576.0}, {"date": "2024-10-25", "close": 7.03, "volume": 1527300.0}, {"date": "2024-10-28", "close": 7.27, "volume": 2176619.0}, {"date": "2024-10-29", "close": 6.22, "volume": 6075983.0}, {"date": "2024-10-30", "close": 6.245, "volume": 2128570.0}, {"date": "2024-10-31", "close": 6.08, "volume": 2316561.0}, {"date": "2024-11-01", "close": 5.97, "volume": 1594017.0}, {"date": "2024-11-04", "close": 5.7, "volume": 2293218.0}, {"date": "2024-11-05", "close": 5.77, "volume": 2492672.0}, {"date": "2024-11-06", "close": 6.46, "volume": 2743439.0}, {"date": "2024-11-07", "close": 6.43, "volume": 1145967.0}, {"date": "2024-11-08", "close": 6.75, "volume": 1497359.0}, {"date": "2024-11-11", "close": 6.72, "volume": 1759161.0}, {"date": "2024-11-12", "close": 6.67, "volume": 1674340.0}, {"date": "2024-11-13", "close": 6.55, "volume": 3148126.0}, {"date": "2024-11-14", "close": 6.73, "volume": 1747081.0}, {"date": "2024-11-15", "close": 6.8, "volume": 1679261.0}, {"date": "2024-11-18", "close": 5.55, "volume": 7266384.0}, {"date": "2024-11-19", "close": 5.39, "volume": 3597370.0}, {"date": "2024-11-20", "close": 5.47, "volume": 3323303.0}, {"date": "2024-11-21", "close": 5.55, "volume": 2374240.0}, {"date": "2024-11-22", "close": 5.6, "volume": 2603029.0}, {"date": "2024-11-25", "close": 5.75, "volume": 2968245.0}, {"date": "2024-11-26", "close": 5.57, "volume": 3279172.0}, {"date": "2024-11-27", "close": 5.69, "volume": 2257511.0}, {"date": "2024-11-29", "close": 5.83, "volume": 1056951.0}, {"date": "2024-12-02", "close": 6.13, "volume": 2785024.0}, {"date": "2024-12-03", "close": 5.8, "volume": 2407313.0}, {"date": "2024-12-04", "close": 6.01, "volume": 1857664.0}, {"date": "2024-12-05", "close": 5.93, "volume": 2336722.0}, {"date": "2024-12-06", "close": 5.81, "volume": 2083676.0}, {"date": "2024-12-09", "close": 5.92, "volume": 2418027.0}, {"date": "2024-12-10", "close": 6.01, "volume": 1282993.0}, {"date": "2024-12-11", "close": 6.89, "volume": 5095054.0}, {"date": "2024-12-12", "close": 6.48, "volume": 3229793.0}, {"date": "2024-12-13", "close": 6.31, "volume": 5090296.0}, {"date": "2024-12-16", "close": 6.44, "volume": 2353473.0}, {"date": "2024-12-17", "close": 6.49, "volume": 2228688.0}, {"date": "2024-12-18", "close": 6.09, "volume": 2594664.0}, {"date": "2024-12-19", "close": 6.43, "volume": 2193594.0}, {"date": "2024-12-20", "close": 6.75, "volume": 3812472.0}, {"date": "2024-12-23", "close": 7.12, "volume": 2725816.0}, {"date": "2024-12-24", "close": 7.14, "volume": 1129581.0}, {"date": "2024-12-26", "close": 7.29, "volume": 1793693.0}, {"date": "2024-12-27", "close": 7.17, "volume": 2285665.0}, {"date": "2024-12-30", "close": 7.1, "volume": 1407176.0}, {"date": "2024-12-31", "close": 7.11, "volume": 1510622.0}, {"date": "2025-01-02", "close": 7.23, "volume": 2791409.0}, {"date": "2025-01-03", "close": 7.11, "volume": 3195364.0}, {"date": "2025-01-06", "close": 7.99, "volume": 4865085.0}, {"date": "2025-01-07", "close": 8.32, "volume": 3173454.0}, {"date": "2025-01-08", "close": 8.16, "volume": 2639955.0}, {"date": "2025-01-10", "close": 8.2, "volume": 1811351.0}, {"date": "2025-01-13", "close": 7.97, "volume": 1500719.0}, {"date": "2025-01-14", "close": 8.325, "volume": 1769810.0}, {"date": "2025-01-15", "close": 8.24, "volume": 1924957.0}, {"date": "2025-01-16", "close": 8.26, "volume": 1546245.0}, {"date": "2025-01-17", "close": 8.58, "volume": 2844428.0}, {"date": "2025-01-21", "close": 8.53, "volume": 2904305.0}, {"date": "2025-01-22", "close": 8.52, "volume": 1918086.0}, {"date": "2025-01-23", "close": 8.35, "volume": 1363633.0}, {"date": "2025-01-24", "close": 8.42, "volume": 1401102.0}, {"date": "2025-01-27", "close": 8.37, "volume": 1733550.0}, {"date": "2025-01-28", "close": 7.78, "volume": 3085725.0}, {"date": "2025-01-29", "close": 8.19, "volume": 2525544.0}, {"date": "2025-01-30", "close": 8.53, "volume": 2421067.0}, {"date": "2025-01-31", "close": 8.43, "volume": 3265388.0}, {"date": "2025-02-03", "close": 8.2, "volume": 2473198.0}, {"date": "2025-02-04", "close": 8.15, "volume": 2992041.0}, {"date": "2025-02-05", "close": 7.84, "volume": 3312314.0}, {"date": "2025-02-06", "close": 8.09, "volume": 2440722.0}, {"date": "2025-02-07", "close": 9.34, "volume": 5873184.0}, {"date": "2025-02-10", "close": 10.06, "volume": 4622799.0}, {"date": "2025-02-11", "close": 9.73, "volume": 2295346.0}, {"date": "2025-02-12", "close": 9.25, "volume": 6822244.0}, {"date": "2025-02-13", "close": 8.52, "volume": 4325493.0}, {"date": "2025-02-14", "close": 8.85, "volume": 4001081.0}, {"date": "2025-02-18", "close": 9.28, "volume": 4062635.0}, {"date": "2025-02-19", "close": 8.82, "volume": 2067792.0}, {"date": "2025-02-20", "close": 8.72, "volume": 3206732.0}, {"date": "2025-02-21", "close": 7.94, "volume": 3873203.0}, {"date": "2025-02-24", "close": 7.69, "volume": 2648713.0}, {"date": "2025-02-25", "close": 7.5, "volume": 2593960.0}, {"date": "2025-02-26", "close": 7.53, "volume": 2665210.0}, {"date": "2025-02-27", "close": 7.4, "volume": 2978705.0}, {"date": "2025-02-28", "close": 7.2, "volume": 2899179.0}, {"date": "2025-03-03", "close": 6.93, "volume": 2683298.0}, {"date": "2025-03-04", "close": 6.63, "volume": 4933844.0}, {"date": "2025-03-05", "close": 6.9, "volume": 3856927.0}, {"date": "2025-03-06", "close": 6.71, "volume": 3058555.0}, {"date": "2025-03-07", "close": 6.64, "volume": 2207548.0}, {"date": "2025-03-10", "close": 6.035, "volume": 4151892.0}, {"date": "2025-03-11", "close": 5.79, "volume": 4592173.0}, {"date": "2025-03-12", "close": 6.08, "volume": 3665200.0}, {"date": "2025-03-13", "close": 5.75, "volume": 1939156.0}, {"date": "2025-03-14", "close": 5.95, "volume": 3108981.0}, {"date": "2025-03-17", "close": 6.15, "volume": 2274926.0}, {"date": "2025-03-18", "close": 5.94, "volume": 2255671.0}, {"date": "2025-03-19", "close": 5.96, "volume": 2100621.0}, {"date": "2025-03-20", "close": 5.52, "volume": 2561832.0}, {"date": "2025-03-21", "close": 5.47, "volume": 2701093.0}, {"date": "2025-03-24", "close": 5.67, "volume": 2502858.0}, {"date": "2025-03-25", "close": 5.34, "volume": 2448694.0}, {"date": "2025-03-26", "close": 5.26, "volume": 2396129.0}, {"date": "2025-03-27", "close": 5.11, "volume": 2394995.0}, {"date": "2025-03-28", "close": 4.8, "volume": 5667887.0}, {"date": "2025-03-31", "close": 4.34, "volume": 7248175.0}, {"date": "2025-04-01", "close": 4.32, "volume": 3598628.0}, {"date": "2025-04-02", "close": 4.32, "volume": 3737220.0}, {"date": "2025-04-03", "close": 3.8, "volume": 5593310.0}, {"date": "2025-04-04", "close": 3.455, "volume": 6863092.0}, {"date": "2025-04-07", "close": 3.58, "volume": 6100205.0}, {"date": "2025-04-08", "close": 3.3, "volume": 6381698.0}, {"date": "2025-04-09", "close": 4.08, "volume": 6973599.0}, {"date": "2025-04-10", "close": 3.57, "volume": 4354359.0}, {"date": "2025-04-11", "close": 3.37, "volume": 10111010.0}, {"date": "2025-04-14", "close": 3.16, "volume": 5850931.0}, {"date": "2025-04-15", "close": 3.18, "volume": 4711218.0}, {"date": "2025-04-16", "close": 3.09, "volume": 4124319.0}, {"date": "2025-04-17", "close": 3.17, "volume": 3319307.0}, {"date": "2025-04-21", "close": 3.06, "volume": 4044406.0}, {"date": "2025-04-22", "close": 3.17, "volume": 3300788.0}, {"date": "2025-04-23", "close": 3.21, "volume": 5327802.0}, {"date": "2025-04-24", "close": 3.23, "volume": 3685207.0}, {"date": "2025-04-25", "close": 3.23, "volume": 4062723.0}, {"date": "2025-04-28", "close": 3.19, "volume": 4777925.0}, {"date": "2025-04-29", "close": 3.13, "volume": 4596466.0}, {"date": "2025-04-30", "close": 2.98, "volume": 5043560.0}, {"date": "2025-05-01", "close": 3.11, "volume": 5374645.0}, {"date": "2025-05-02", "close": 3.36, "volume": 6902317.0}, {"date": "2025-05-05", "close": 3.515, "volume": 5010752.0}, {"date": "2025-05-06", "close": 3.43, "volume": 2893891.0}, {"date": "2025-05-07", "close": 3.49, "volume": 2938282.0}, {"date": "2025-05-08", "close": 3.73, "volume": 4722520.0}, {"date": "2025-05-09", "close": 3.88, "volume": 5392663.0}, {"date": "2025-05-12", "close": 4.16, "volume": 4478960.0}, {"date": "2025-05-13", "close": 4.39, "volume": 4286301.0}, {"date": "2025-05-14", "close": 4.23, "volume": 3334350.0}, {"date": "2025-05-15", "close": 4.09, "volume": 3258956.0}, {"date": "2025-05-16", "close": 4.17, "volume": 2553859.0}, {"date": "2025-05-19", "close": 4.01, "volume": 2426676.0}, {"date": "2025-05-20", "close": 4.03, "volume": 4122474.0}, {"date": "2025-05-21", "close": 3.73, "volume": 3327044.0}, {"date": "2025-05-22", "close": 3.75, "volume": 2912391.0}, {"date": "2025-05-23", "close": 3.67, "volume": 1869729.0}, {"date": "2025-05-27", "close": 4.16, "volume": 5946018.0}, {"date": "2025-05-28", "close": 4.13, "volume": 2523346.0}, {"date": "2025-05-29", "close": 4.09, "volume": 2984546.0}, {"date": "2025-05-30", "close": 4.02, "volume": 2748320.0}, {"date": "2025-06-02", "close": 4.01, "volume": 3155594.0}, {"date": "2025-06-03", "close": 4.04, "volume": 2336832.0}, {"date": "2025-06-04", "close": 3.96, "volume": 1490879.0}, {"date": "2025-06-05", "close": 3.81, "volume": 3057747.0}, {"date": "2025-06-06", "close": 4.01, "volume": 2363672.0}, {"date": "2025-06-09", "close": 3.99, "volume": 1984738.0}, {"date": "2025-06-10", "close": 4.03, "volume": 2550124.0}, {"date": "2025-06-11", "close": 3.88, "volume": 3550858.0}, {"date": "2025-06-12", "close": 3.75, "volume": 3145225.0}, {"date": "2025-06-13", "close": 3.43, "volume": 10582560.0}, {"date": "2025-06-16", "close": 3.59, "volume": 4405722.0}, {"date": "2025-06-17", "close": 3.415, "volume": 3730990.0}, {"date": "2025-06-18", "close": 3.37, "volume": 3810081.0}, {"date": "2025-06-20", "close": 3.38, "volume": 3708947.0}, {"date": "2025-06-23", "close": 3.505, "volume": 5613425.0}, {"date": "2025-06-24", "close": 3.77, "volume": 5080491.0}, {"date": "2025-06-25", "close": 3.62, "volume": 3546201.0}, {"date": "2025-06-26", "close": 3.61, "volume": 2015181.0}, {"date": "2025-06-27", "close": 3.61, "volume": 9186528.0}, {"date": "2025-06-30", "close": 3.63, "volume": 2174084.0}, {"date": "2025-07-01", "close": 3.91, "volume": 4982538.0}, {"date": "2025-07-02", "close": 4.01, "volume": 3466690.0}, {"date": "2025-07-03", "close": 4.15, "volume": 2434713.0}, {"date": "2025-07-07", "close": 3.96, "volume": 3656137.0}, {"date": "2025-07-08", "close": 3.98, "volume": 2515217.0}, {"date": "2025-07-09", "close": 4.01, "volume": 2192516.0}, {"date": "2025-07-10", "close": 4.36, "volume": 5680191.0}, {"date": "2025-07-11", "close": 4.16, "volume": 2278997.0}, {"date": "2025-07-14", "close": 4.15, "volume": 2362661.0}, {"date": "2025-07-15", "close": 4.08, "volume": 2229174.0}, {"date": "2025-07-16", "close": 4.16, "volume": 2939239.0}, {"date": "2025-07-17", "close": 4.19, "volume": 3604256.0}, {"date": "2025-07-18", "close": 4.12, "volume": 2126371.0}, {"date": "2025-07-21", "close": 4.14, "volume": 2182652.0}, {"date": "2025-07-22", "close": 4.27, "volume": 3334794.0}, {"date": "2025-07-23", "close": 4.59, "volume": 4051578.0}, {"date": "2025-07-24", "close": 4.37, "volume": 4402981.0}, {"date": "2025-07-25", "close": 4.42, "volume": 2951678.0}, {"date": "2025-07-28", "close": 4.52, "volume": 2829888.0}, {"date": "2025-07-29", "close": 4.54, "volume": 5564609.0}, {"date": "2025-07-30", "close": 4.4, "volume": 3241787.0}, {"date": "2025-07-31", "close": 4.38, "volume": 2368030.0}, {"date": "2025-08-01", "close": 3.97, "volume": 4304151.0}, {"date": "2025-08-04", "close": 4.09, "volume": 2604482.0}, {"date": "2025-08-05", "close": 3.445, "volume": 9874896.0}, {"date": "2025-08-06", "close": 3.355, "volume": 9318845.0}, {"date": "2025-08-07", "close": 3.32, "volume": 3506452.0}, {"date": "2025-08-08", "close": 3.34, "volume": 3551137.0}, {"date": "2025-08-11", "close": 3.31, "volume": 4052168.0}, {"date": "2025-08-12", "close": 4.29, "volume": 13778030.0}, {"date": "2025-08-13", "close": 4.62, "volume": 8044183.0}, {"date": "2025-08-14", "close": 4.43, "volume": 5043049.0}, {"date": "2025-08-15", "close": 4.52, "volume": 4809832.0}, {"date": "2025-08-18", "close": 4.77, "volume": 5698132.0}, {"date": "2025-08-19", "close": 4.61, "volume": 3218889.0}, {"date": "2025-08-20", "close": 4.26, "volume": 3750070.0}, {"date": "2025-08-21", "close": 4.15, "volume": 2998030.0}, {"date": "2025-08-22", "close": 4.56, "volume": 4379207.0}, {"date": "2025-08-25", "close": 4.37, "volume": 2908313.0}, {"date": "2025-08-26", "close": 4.85, "volume": 4410634.0}, {"date": "2025-08-27", "close": 4.79, "volume": 4671600.0}, {"date": "2025-08-28", "close": 4.71, "volume": 2692106.0}, {"date": "2025-08-29", "close": 4.9, "volume": 4619948.0}, {"date": "2025-09-02", "close": 5.61, "volume": 8846210.0}, {"date": "2025-09-03", "close": 5.58, "volume": 5562509.0}, {"date": "2025-09-04", "close": 5.18, "volume": 6106264.0}, {"date": "2025-09-05", "close": 5.18, "volume": 4773216.0}, {"date": "2025-09-08", "close": 5.38, "volume": 3316421.0}, {"date": "2025-09-09", "close": 5.08, "volume": 4581455.0}, {"date": "2025-09-10", "close": 5.14, "volume": 3957712.0}, {"date": "2025-09-11", "close": 5.38, "volume": 3984261.0}, {"date": "2025-09-12", "close": 5.18, "volume": 5670786.0}, {"date": "2025-09-15", "close": 5.28, "volume": 3229061.0}, {"date": "2025-09-16", "close": 5.41, "volume": 3325011.0}, {"date": "2025-09-17", "close": 5.42, "volume": 4422408.0}, {"date": "2025-09-18", "close": 5.27, "volume": 3254534.0}, {"date": "2025-09-19", "close": 5.19, "volume": 4063040.0}, {"date": "2025-09-22", "close": 5.38, "volume": 2744612.0}, {"date": "2025-09-23", "close": 5.19, "volume": 3201623.0}, {"date": "2025-09-24", "close": 5.14, "volume": 1739021.0}, {"date": "2025-09-25", "close": 4.77, "volume": 4172167.0}, {"date": "2025-09-26", "close": 4.9, "volume": 3038185.0}, {"date": "2025-09-29", "close": 4.82, "volume": 2261411.0}, {"date": "2025-09-30", "close": 4.415, "volume": 5578978.0}, {"date": "2025-10-01", "close": 4.185, "volume": 4316020.0}, {"date": "2025-10-02", "close": 4.35, "volume": 3993958.0}, {"date": "2025-10-03", "close": 4.58, "volume": 3696747.0}, {"date": "2025-10-06", "close": 4.64, "volume": 2770292.0}, {"date": "2025-10-07", "close": 4.4, "volume": 4302183.0}, {"date": "2025-10-08", "close": 4.4, "volume": 3305893.0}, {"date": "2025-10-09", "close": 4.14, "volume": 6703328.0}, {"date": "2025-10-10", "close": 3.95, "volume": 5543476.0}, {"date": "2025-10-13", "close": 4.11, "volume": 2610035.0}, {"date": "2025-10-14", "close": 4.39, "volume": 4274924.0}, {"date": "2025-10-15", "close": 4.42, "volume": 2744317.0}, {"date": "2025-10-16", "close": 4.26, "volume": 3295766.0}, {"date": "2025-10-17", "close": 4.08, "volume": 2748592.0}, {"date": "2025-10-20", "close": 4.35, "volume": 4236956.0}, {"date": "2025-10-21", "close": 4.36, "volume": 3449642.0}, {"date": "2025-10-22", "close": 4.27, "volume": 2403356.0}, {"date": "2025-10-23", "close": 4.16, "volume": 2921115.0}, {"date": "2025-10-24", "close": 4.15, "volume": 5107218.0}, {"date": "2025-10-27", "close": 4.35, "volume": 3030932.0}, {"date": "2025-10-28", "close": 3.99, "volume": 4401366.0}, {"date": "2025-10-29", "close": 3.82, "volume": 6230469.0}, {"date": "2025-10-30", "close": 3.68, "volume": 4058548.0}, {"date": "2025-10-31", "close": 3.86, "volume": 3025873.0}, {"date": "2025-11-03", "close": 3.7, "volume": 4560400.0}, {"date": "2025-11-04", "close": 3.6, "volume": 3450254.0}, {"date": "2025-11-05", "close": 3.85, "volume": 4201475.0}, {"date": "2025-11-06", "close": 3.89, "volume": 5434988.0}, {"date": "2025-11-07", "close": 3.93, "volume": 4774327.0}, {"date": "2025-11-10", "close": 3.81, "volume": 4381019.0}, {"date": "2025-11-11", "close": 3.79, "volume": 2139335.0}, {"date": "2025-11-12", "close": 4.06, "volume": 3083469.0}, {"date": "2025-11-13", "close": 4.05, "volume": 2715385.0}, {"date": "2025-11-14", "close": 3.92, "volume": 2802901.0}, {"date": "2025-11-17", "close": 3.685, "volume": 3912489.0}, {"date": "2025-11-18", "close": 3.73, "volume": 3573827.0}, {"date": "2025-11-19", "close": 3.75, "volume": 3403993.0}, {"date": "2025-11-20", "close": 3.74, "volume": 3558429.0}, {"date": "2025-11-21", "close": 3.79, "volume": 5288878.0}, {"date": "2025-11-24", "close": 3.87, "volume": 5366821.0}, {"date": "2025-11-25", "close": 4.185, "volume": 6333279.0}, {"date": "2025-11-26", "close": 4.44, "volume": 5354204.0}, {"date": "2025-11-28", "close": 4.56, "volume": 2134971.0}, {"date": "2025-12-01", "close": 4.62, "volume": 5043227.0}, {"date": "2025-12-02", "close": 4.76, "volume": 3828258.0}, {"date": "2025-12-03", "close": 4.89, "volume": 4557352.0}, {"date": "2025-12-04", "close": 4.98, "volume": 3815916.0}, {"date": "2025-12-05", "close": 5.17, "volume": 4129174.0}, {"date": "2025-12-08", "close": 5.56, "volume": 7492996.0}, {"date": "2025-12-09", "close": 5.48, "volume": 5076359.0}, {"date": "2025-12-10", "close": 5.83, "volume": 6579535.0}, {"date": "2025-12-11", "close": 5.79, "volume": 5168191.0}, {"date": "2025-12-12", "close": 5.74, "volume": 7265888.0}, {"date": "2025-12-15", "close": 5.76, "volume": 3246467.0}, {"date": "2025-12-16", "close": 5.115, "volume": 7504156.0}, {"date": "2025-12-17", "close": 5.085, "volume": 5354373.0}, {"date": "2025-12-18", "close": 4.98, "volume": 3929521.0}, {"date": "2025-12-19", "close": 4.9, "volume": 5493904.0}, {"date": "2025-12-22", "close": 5.06, "volume": 2455703.0}, {"date": "2025-12-23", "close": 4.84, "volume": 2285903.0}, {"date": "2025-12-24", "close": 4.84, "volume": 1077023.0}, {"date": "2025-12-26", "close": 4.71, "volume": 2770895.0}, {"date": "2025-12-29", "close": 4.71, "volume": 2924157.0}, {"date": "2025-12-30", "close": 4.7, "volume": 2228882.0}, {"date": "2025-12-31", "close": 4.71, "volume": 2650029.0}, {"date": "2026-01-02", "close": 4.57, "volume": 3077617.0}, {"date": "2026-01-05", "close": 4.84, "volume": 3063837.0}, {"date": "2026-01-06", "close": 4.78, "volume": 3761199.0}, {"date": "2026-01-07", "close": 4.73, "volume": 2652759.0}, {"date": "2026-01-08", "close": 4.82, "volume": 4776209.0}, {"date": "2026-01-09", "close": 5.3, "volume": 3928237.0}, {"date": "2026-01-12", "close": 5.29, "volume": 4257827.0}, {"date": "2026-01-13", "close": 5.07, "volume": 3071027.0}, {"date": "2026-01-14", "close": 4.97, "volume": 4404859.0}, {"date": "2026-01-15", "close": 5.08, "volume": 2295301.0}, {"date": "2026-01-16", "close": 5.27, "volume": 5349265.0}, {"date": "2026-01-20", "close": 4.91, "volume": 3372330.0}, {"date": "2026-01-21", "close": 5.35, "volume": 4261029.0}, {"date": "2026-01-22", "close": 5.17, "volume": 3072602.0}, {"date": "2026-01-23", "close": 5.24, "volume": 2021031.0}, {"date": "2026-01-26", "close": 5.13, "volume": 1731844.0}, {"date": "2026-01-27", "close": 4.96, "volume": 2660728.0}, {"date": "2026-01-28", "close": 4.95, "volume": 2517138.0}, {"date": "2026-01-29", "close": 4.99, "volume": 2146571.0}, {"date": "2026-01-30", "close": 4.64, "volume": 3331281.0}, {"date": "2026-02-02", "close": 5.08, "volume": 3424945.0}, {"date": "2026-02-03", "close": 5.32, "volume": 3637400.0}, {"date": "2026-02-04", "close": 5.85, "volume": 6074849.0}, {"date": "2026-02-05", "close": 5.65, "volume": 3015427.0}, {"date": "2026-02-06", "close": 6.52, "volume": 5931348.0}, {"date": "2026-02-09", "close": 6.36, "volume": 3422258.0}, {"date": "2026-02-10", "close": 5.96, "volume": 5066856.0}, {"date": "2026-02-11", "close": 5.49, "volume": 4963143.0}, {"date": "2026-02-12", "close": 5.245, "volume": 5173202.0}, {"date": "2026-02-13", "close": 5.35, "volume": 2855398.0}, {"date": "2026-02-17", "close": 5.35, "volume": 2754680.0}, {"date": "2026-02-18", "close": 5.26, "volume": 2398480.0}, {"date": "2026-02-19", "close": 5.09, "volume": 3198103.0}, {"date": "2026-02-20", "close": 5.21, "volume": 2931486.0}, {"date": "2026-02-23", "close": 4.88, "volume": 3001692.0}, {"date": "2026-02-24", "close": 4.64, "volume": 4598996.0}, {"date": "2026-02-25", "close": 4.67, "volume": 2859760.0}, {"date": "2026-02-26", "close": 4.75, "volume": 3803242.0}, {"date": "2026-02-27", "close": 4.44, "volume": 4832124.0}, {"date": "2026-03-02", "close": 4.04, "volume": 5668841.0}, {"date": "2026-03-03", "close": 3.94, "volume": 5667139.0}, {"date": "2026-03-04", "close": 3.9, "volume": 3260433.0}, {"date": "2026-03-05", "close": 3.7, "volume": 7364038.0}, {"date": "2026-03-06", "close": 3.62, "volume": 3260742.0}, {"date": "2026-03-09", "close": 3.78, "volume": 5505124.0}, {"date": "2026-03-10", "close": 3.62, "volume": 4860967.0}, {"date": "2026-03-11", "close": 3.46, "volume": 4121462.0}, {"date": "2026-03-12", "close": 3.4, "volume": 3306633.0}, {"date": "2026-03-13", "close": 3.37, "volume": 11826140.0}, {"date": "2026-03-16", "close": 3.24, "volume": 4085094.0}, {"date": "2026-03-17", "close": 3.33, "volume": 4558750.0}, {"date": "2026-03-18", "close": 3.1, "volume": 6295734.0}, {"date": "2026-03-19", "close": 3.17, "volume": 4016758.0}, {"date": "2026-03-20", "close": 3.18, "volume": 6593636.0}, {"date": "2026-03-23", "close": 3.48, "volume": 6160433.0}, {"date": "2026-03-24", "close": 3.48, "volume": 3647829.0}, {"date": "2026-03-25", "close": 3.7, "volume": 6280788.0}, {"date": "2026-03-26", "close": 3.69, "volume": 4159333.0}, {"date": "2026-03-27", "close": 3.53, "volume": 3209754.0}, {"date": "2026-03-30", "close": 3.41, "volume": 4128308.0}, {"date": "2026-03-31", "close": 3.53, "volume": 5356753.0}, {"date": "2026-04-01", "close": 3.75, "volume": 4168967.0}, {"date": "2026-04-02", "close": 3.6, "volume": 4340324.0}, {"date": "2026-04-06", "close": 3.57, "volume": 4040732.0}, {"date": "2026-04-07", "close": 3.62, "volume": 4270451.0}, {"date": "2026-04-08", "close": 3.79, "volume": 8906431.0}, {"date": "2026-04-09", "close": 3.83, "volume": 4749718.0}, {"date": "2026-04-10", "close": 3.82, "volume": 3367232.0}, {"date": "2026-04-13", "close": 3.74, "volume": 3348453.0}, {"date": "2026-04-14", "close": 3.96, "volume": 6108917.0}, {"date": "2026-04-15", "close": 4.0, "volume": 4879995.0}, {"date": "2026-04-16", "close": 4.23, "volume": 7733925.0}, {"date": "2026-04-17", "close": 4.55, "volume": 8435099.0}, {"date": "2026-04-20", "close": 4.81, "volume": 8793358.0}, {"date": "2026-04-21", "close": 4.23, "volume": 6975026.0}, {"date": "2026-04-22", "close": 3.73, "volume": 11256680.0}, {"date": "2026-04-23", "close": 3.84, "volume": 6201014.0}, {"date": "2026-04-24", "close": 3.94, "volume": 4122496.0}, {"date": "2026-04-27", "close": 3.84, "volume": 3980500.0}, {"date": "2026-04-28", "close": 3.79, "volume": 5549549.0}, {"date": "2026-04-29", "close": 3.75, "volume": 4381661.0}, {"date": "2026-04-30", "close": 3.63, "volume": 3952904.0}, {"date": "2026-05-01", "close": 4.0, "volume": 17296110.0}, {"date": "2026-05-04", "close": 4.09, "volume": 9868614.0}, {"date": "2026-05-05", "close": 4.37, "volume": 9872223.0}, {"date": "2026-05-06", "close": 4.78, "volume": 7779728.0}, {"date": "2026-05-07", "close": 5.43, "volume": 12515980.0}, {"date": "2026-05-08", "close": 5.29, "volume": 5286587.0}, {"date": "2026-05-11", "close": 5.03, "volume": 4088084.0}, {"date": "2026-05-12", "close": 4.72, "volume": 5551235.0}, {"date": "2026-05-13", "close": 4.72, "volume": 4132817.0}, {"date": "2026-05-14", "close": 4.85, "volume": 4987939.0}, {"date": "2026-05-15", "close": 4.75, "volume": 3627617.0}, {"date": "2026-05-18", "close": 4.63, "volume": 4921504.0}, {"date": "2026-05-19", "close": 4.25, "volume": 4069176.0}, {"date": "2026-05-20", "close": 4.69, "volume": 4984691.0}, {"date": "2026-05-21", "close": 4.88, "volume": 4958696.0}, {"date": "2026-05-22", "close": 4.95, "volume": 3256665.0}, {"date": "2026-05-26", "close": 5.31, "volume": 3998682.0}, {"date": "2026-05-27", "close": 5.8, "volume": 6376454.0}, {"date": "2026-05-28", "close": 5.79, "volume": 5626458.0}, {"date": "2026-05-29", "close": 6.05, "volume": 5783107.0}, {"date": "2026-06-01", "close": 5.93, "volume": 5087758.0}, {"date": "2026-06-02", "close": 5.77, "volume": 3655770.0}, {"date": "2026-06-03", "close": 5.7, "volume": 3174509.0}, {"date": "2026-06-04", "close": 5.85, "volume": 2430977.0}, {"date": "2026-06-05", "close": 5.94, "volume": 4921664.0}, {"date": "2026-06-08", "close": 5.99, "volume": 3351030.0}, {"date": "2026-06-09", "close": 6.35, "volume": 4722106.0}, {"date": "2026-06-10", "close": 5.535, "volume": 3847703.0}, {"date": "2026-06-11", "close": 6.07, "volume": 4788201.0}, {"date": "2026-06-12", "close": 6.25, "volume": 7984735.0}, {"date": "2026-06-15", "close": 6.57, "volume": 6461170.0}, {"date": "2026-06-16", "close": 6.51, "volume": 4509083.0}, {"date": "2026-06-17", "close": 6.64, "volume": 4341490.0}, {"date": "2026-06-18", "close": 7.22, "volume": 4305394.0}, {"date": "2026-06-22", "close": 7.14, "volume": 3706726.0}, {"date": "2026-06-23", "close": 7.25, "volume": 3289357.0}, {"date": "2026-06-24", "close": 7.43, "volume": 3836788.0}, {"date": "2026-06-25", "close": 8.06, "volume": 5151182.0}, {"date": "2026-06-26", "close": 7.85, "volume": 5449633.0}, {"date": "2026-06-29", "close": 7.5, "volume": 4231551.0}, {"date": "2026-06-30", "close": 7.91, "volume": 3693176.0}, {"date": "2026-07-01", "close": 7.73, "volume": 2375255.0}, {"date": "2026-07-02", "close": 7.58, "volume": 2453018.0}, {"date": "2026-07-06", "close": 7.81, "volume": 2173748.0}, {"date": "2026-07-07", "close": 7.36, "volume": 2798316.0}, {"date": "2026-07-08", "close": 7.16, "volume": 4503195.0}, {"date": "2026-07-09", "close": 7.7, "volume": 4002413.0}, {"date": "2026-07-10", "close": 6.94, "volume": 6719938.0}, {"date": "2026-07-13", "close": 6.57, "volume": 6126504.0}, {"date": "2026-07-14", "close": 6.395, "volume": 5335385.0}, {"date": "2026-07-15", "close": 6.54, "volume": 4038122.0}, {"date": "2026-07-16", "close": 6.53, "volume": 3342366.0}, {"date": "2026-07-17", "close": 6.23, "volume": 4432196.0}, {"date": "2026-07-20", "close": 6.21, "volume": 3276572.0}, {"date": "2026-07-21", "close": 6.16, "volume": 3500150.0}, {"date": "2026-07-22", "close": 5.95, "volume": 3133210.0}, {"date": "2026-07-23", "close": 5.5, "volume": 4464001.0}, {"date": "2026-07-24", "close": 5.81, "volume": 3899394.0}], "refreshing": true}