{"ticker": "BGC", "overview": {"cik": "1094831", "ticker": "BGC", "name": "BGC Group, Inc.", "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "sic": "6200", "announcements": [{"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055187", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050814", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001628280-26-045856", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045358", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001213900-26-057808", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033499", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031724", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-28", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-048621", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010923", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010920", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010918", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010904", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010898", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001628280-26-021427", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008403", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008398", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001437749-26-007358", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001628280-26-013162", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-015203", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001628280-26-007499", "price_sensitive": true}, {"form": "4", "date": "2026-01-23", "title": "FORM 4", "accession": "0001437749-26-001944", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-29", "title": "Material event", "accession": "0001628280-25-058853", "price_sensitive": true}, {"form": "4", "date": "2025-11-14", "title": "FORM 4", "accession": "0001437749-25-035189", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "FORM 4", "accession": "0001437749-25-035185", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "FORM 4", "accession": "0001437749-25-035176", "price_sensitive": false}]}, "description": "BGC Group, Inc. trades as BGC on the NASDAQ and is registered in the United States, classified under Security & Commodity Brokers, Dealers, Exchanges & Services (SIC 6200). Privy Trades holds 57 insider filings for the company, from January 2024 to March 2026. Across those, 10 insiders disclosed 3 open-market purchases totalling $247.90M against 7 sales totalling $84.97M. The most recent filing on record is dated 28 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 247895453.13660002, "sell_n": 7, "sell_sum": 84972363.3722, "net": 162923089.7644, "insiders": 10, "first_date": "2024-01-02", "last_date": "2026-03-05"}, "metrics": {"ticker": "BGC", "has_prices": true, "as_of": "2026-08-07", "last": 10.35, "prev_close": 10.51, "change": -0.16000000000000014, "change_pct": -0.015223596574690785, "session_volume": 1789958.0, "vwap_5": 10.902053312269036, "vwap_20": 11.28641736039366, "vwap_60": 11.246817042925553, "vwap_250": 10.076609148473922, "high_52w": 12.65, "low_52w": 8.31, "avg_volume_20": 2450946.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029325", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Jean-Pierre Aubin", "who_key": "AUBIN JEAN-PIERRE", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4523074.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053826/000143774926029325/0001437749-26-029325-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001437749-26-010898", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "John J. Abularrage", "who_key": "ABULARRAGE JOHN J.", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774926010898/0001437749-26-010898-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001437749-26-010904", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Jean-Pierre Aubin", "who_key": "AUBIN JEAN-PIERRE", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774926010904/0001437749-26-010904-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001437749-26-010918", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Jason W. Hauf", "who_key": "Hauf Jason W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62188.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CFO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774926010918/0001437749-26-010918-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001437749-26-010920", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Stephen M. Merkel", "who_key": "MERKEL STEPHEN M", "role": "Chairman of the Board & GC, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 929466.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774926010920/0001437749-26-010920-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001437749-26-010923", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Sean A. Windeatt", "who_key": "Windeatt Sean A", "role": "COO and Co-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55586.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774926010923/0001437749-26-010923-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001437749-26-008398", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Jean-Pierre Aubin", "who_key": "AUBIN JEAN-PIERRE", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 137731.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774926008398/0001437749-26-008398-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334963}, {"id": "0001437749-26-008403", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "John J. Abularrage", "who_key": "ABULARRAGE JOHN J.", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 397308.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774926008403/0001437749-26-008403-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334963}, {"id": "0001437749-26-007358", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Jean-Pierre Aubin", "who_key": "AUBIN JEAN-PIERRE", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 95500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO offloads $96K of BGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774926007358/0001437749-26-007358-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001437749-26-001944", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Sean A. Windeatt", "who_key": "Windeatt Sean A", "role": "COO and Co-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2259121.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774926001944/0001437749-26-001944-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409843}, {"id": "0001437749-25-035164", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "David Richards", "who_key": "Richards David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925035164/0001437749-25-035164-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "0001437749-25-035176", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Arthur U. Mbanefo", "who_key": "MBANEFO ARTHUR U", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925035176/0001437749-25-035176-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "0001437749-25-035185", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Linda A. Bell", "who_key": "Bell Linda A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925035185/0001437749-25-035185-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "0001437749-25-035189", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "William Dean Addas", "who_key": "Addas William Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925035189/0001437749-25-035189-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "0001437749-25-030565", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Brandon Lutnick", "who_key": "Lutnick Brandon", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82631817.7122, "score": 89.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "That makes 3 insiders into BGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030565/0001437749-25-030565-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030570", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 82631817.7122, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director sells $82.6M of BGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030570/0001437749-25-030570-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030573", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Fitzgerald, L. P. Cantor", "who_key": "CANTOR FITZGERALD, L. P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82631817.7122, "score": 75.4, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member picks up $82.6M of BGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030573/0001437749-25-030573-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030575", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "CF Group Management Inc", "who_key": "CF GROUP MANAGEMENT INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82631817.7122, "score": 75.4, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member picks up $82.6M of BGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030575/0001437749-25-030575-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030578", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Stephen M. Merkel", "who_key": "MERKEL STEPHEN M", "role": "Chairman of the Board & GC, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 152066.31000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030578/0001437749-25-030578-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569683}, {"id": "0001213900-25-079933", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Jason W. Hauf", "who_key": "Hauf Jason W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 286166.77999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CFO trims $286K of BGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000121390025079933/0001213900-25-079933-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631603}, {"id": "0001437749-25-024197", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Jason W. Hauf", "who_key": "Hauf Jason W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 124892.28000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CFO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925024197/0001437749-25-024197-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663283}, {"id": "0001213900-25-053850", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Arthur U. Mbanefo", "who_key": "MBANEFO ARTHUR U", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 177335.27, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member offloads $177K of BGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000121390025053850/0001213900-25-053850-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735283}, {"id": "0001437749-25-017529", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 148391082.2364, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925017529/0001437749-25-017529-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771283}, {"id": "0001437749-25-010460", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Sean A. Windeatt", "who_key": "Windeatt Sean A", "role": "COO and Co-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52083.780000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925010460/0001437749-25-010460-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836083}, {"id": "0001437749-25-010463", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Stephen M. Merkel", "who_key": "MERKEL STEPHEN M", "role": "Chairman of the Board & GC, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78637.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925010463/0001437749-25-010463-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836083}, {"id": "0001437749-25-010467", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Jason W. Hauf", "who_key": "Hauf Jason W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29762.160000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CFO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925010467/0001437749-25-010467-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836083}, {"id": "0001437749-25-006295", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Linda A. Bell", "who_key": "Bell Linda A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 118997.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925006295/0001437749-25-006295-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876403}, {"id": "0001437749-25-003025", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6768514.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925003025/0001437749-25-003025-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915283}, {"id": "0001437749-24-029473", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "William Dean Addas", "who_key": "Addas William Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774924029473/0001437749-24-029473-index.htm", "trade_date": "2024-09-16", "timestamp": "2024-09-16", "mins": 1119763}, {"id": "0001437749-24-029475", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Linda A. Bell", "who_key": "Bell Linda A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on BGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774924029475/0001437749-24-029475-index.htm", "trade_date": "2024-09-16", "timestamp": "2024-09-16", "mins": 1119763}], "recent_buys": [{"id": "0001437749-25-030575", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "CF Group Management Inc", "who_key": "CF GROUP MANAGEMENT INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82631817.7122, "score": 75.4, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member picks up $82.6M of BGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030575/0001437749-25-030575-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030573", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Fitzgerald, L. P. Cantor", "who_key": "CANTOR FITZGERALD, L. P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82631817.7122, "score": 75.4, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member picks up $82.6M of BGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030573/0001437749-25-030573-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030565", "src": "INSIDERS", "ticker": "BGC", "cik": "1094831", "company": "BGC Group, Inc.", "company_raw": "BGC Group, Inc.", "who": "Brandon Lutnick", "who_key": "Lutnick Brandon", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82631817.7122, "score": 89.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "That makes 3 insiders into BGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030565/0001437749-25-030565-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}], "institutional": [], "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": "BGC Group, Inc. - Class A Common Stock", "new_value": "BGC Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001094831", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001094831", "applied": 1, "detected_at": "2026-09-10T16:51:04.397044"}]}, "key_people": [{"who": "Brandon Lutnick", "who_key": "Lutnick Brandon", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 82631817.7122, "sold": 0, "net": 82631817.7122, "trades": 1, "top_score": 89.0, "lean": "buying", "history": [{"action": "BUY", "amount": 82631817.7122, "date": "2025-10-06", "score": 89.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030565/0001437749-25-030565-index.htm"}], "latest": {"action": "BUY", "amount": 82631817.7122, "date": "2025-10-06", "score": 89.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030565/0001437749-25-030565-index.htm"}}, {"who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 82631817.7122, "net": -82631817.7122, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82631817.7122, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030570/0001437749-25-030570-index.htm"}], "latest": {"action": "SELL", "amount": 82631817.7122, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030570/0001437749-25-030570-index.htm"}}, {"who": "CF Group Management Inc", "who_key": "CF GROUP MANAGEMENT INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 82631817.7122, "sold": 0, "net": 82631817.7122, "trades": 1, "top_score": 75.4, "lean": "buying", "history": [{"action": "BUY", "amount": 82631817.7122, "date": "2025-10-06", "score": 75.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030575/0001437749-25-030575-index.htm"}], "latest": {"action": "BUY", "amount": 82631817.7122, "date": "2025-10-06", "score": 75.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030575/0001437749-25-030575-index.htm"}}, {"who": "Fitzgerald, L. P. Cantor", "who_key": "CANTOR FITZGERALD, L. P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 82631817.7122, "sold": 0, "net": 82631817.7122, "trades": 1, "top_score": 75.4, "lean": "buying", "history": [{"action": "BUY", "amount": 82631817.7122, "date": "2025-10-06", "score": 75.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030573/0001437749-25-030573-index.htm"}], "latest": {"action": "BUY", "amount": 82631817.7122, "date": "2025-10-06", "score": 75.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774925030573/0001437749-25-030573-index.htm"}}, {"who": "Sean A. Windeatt", "who_key": "Windeatt Sean A", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1385628.75, "net": -1385628.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1385628.75, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774924015360/0001437749-24-015360-index.htm"}], "latest": {"action": "SELL", "amount": 1385628.75, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774924015360/0001437749-24-015360-index.htm"}}, {"who": "David Richards", "who_key": "Richards David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 395914.86, "net": -395914.86, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 395914.86, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774924026064/0001437749-24-026064-index.htm"}], "latest": {"action": "SELL", "amount": 395914.86, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000143774924026064/0001437749-24-026064-index.htm"}}, {"who": "Jason W. Hauf", "who_key": "Hauf Jason W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 286166.77999999997, "net": -286166.77999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 286166.77999999997, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000121390025079933/0001213900-25-079933-index.htm"}], "latest": {"action": "SELL", "amount": 286166.77999999997, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000121390025079933/0001213900-25-079933-index.htm"}}, {"who": "Arthur U. Mbanefo", "who_key": "MBANEFO ARTHUR U", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 177335.27, "net": -177335.27, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177335.27, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000121390025053850/0001213900-25-053850-index.htm"}], "latest": {"action": "SELL", "amount": 177335.27, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094831/000121390025053850/0001213900-25-053850-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055187", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050814", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001628280-26-045856", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045358", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001213900-26-057808", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033499", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031724", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-28", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-048621", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010923", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010920", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010918", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010904", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010898", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001628280-26-021427", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008403", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008398", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001437749-26-007358", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001628280-26-013162", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-015203", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001628280-26-007499", "price_sensitive": true}, {"form": "4", "date": "2026-01-23", "title": "FORM 4", "accession": "0001437749-26-001944", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-29", "title": "Material event", "accession": "0001628280-25-058853", "price_sensitive": true}, {"form": "4", "date": "2025-11-14", "title": "FORM 4", "accession": "0001437749-25-035189", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "FORM 4", "accession": "0001437749-25-035185", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "FORM 4", "accession": "0001437749-25-035176", "price_sensitive": false}], "performance": {"ticker": "BGC", "has_prices": true, "summary": {"n": 3, "avg": 0.1512791991101223, "win_rate": 1.0, "best": 0.1512791991101223, "worst": 0.1512791991101223, "as_of": "2026-08-07"}, "buys": [{"who": "CF GROUP MANAGEMENT INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 82631817.7122, "date": "2025-10-06", "score": 75.4, "ref_price": 8.99, "return": 0.1512791991101223}, {"who": "CANTOR FITZGERALD, L. P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 82631817.7122, "date": "2025-10-06", "score": 75.4, "ref_price": 8.99, "return": 0.1512791991101223}, {"who": "Lutnick Brandon", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 82631817.7122, "date": "2025-10-06", "score": 89.0, "ref_price": 8.99, "return": 0.1512791991101223}]}, "price_series": [{"date": "2016-08-08", "close": 5.9097, "volume": 819277.0}, {"date": "2016-08-09", "close": 5.884, "volume": 729345.0}, {"date": "2016-08-10", "close": 5.8133, "volume": 901788.0}, {"date": "2016-08-11", "close": 5.8325, "volume": 1143916.0}, {"date": "2016-08-12", "close": 5.7811, "volume": 998516.0}, {"date": "2016-08-15", "close": 5.7618, "volume": 1235315.0}, {"date": "2016-08-16", "close": 5.6396, "volume": 1541950.0}, {"date": "2016-08-17", "close": 5.6139, "volume": 1059033.0}, {"date": "2016-08-18", "close": 5.5818, "volume": 852874.0}, {"date": "2016-08-19", "close": 5.5303, "volume": 1097276.0}, {"date": "2016-08-22", "close": 5.511, "volume": 709820.0}, {"date": "2016-08-23", "close": 5.5753, "volume": 912786.0}, {"date": "2016-08-24", "close": 5.556, "volume": 780489.0}, {"date": "2016-08-25", "close": 5.5753, "volume": 647276.0}, {"date": "2016-08-26", "close": 5.5818, "volume": 1452150.0}, {"date": "2016-08-29", "close": 5.5946, "volume": 679625.0}, {"date": "2016-08-30", "close": 5.601, "volume": 1535062.0}, {"date": "2016-08-31", "close": 5.6396, "volume": 1588703.0}, {"date": "2016-09-01", "close": 5.6203, "volume": 898623.0}, {"date": "2016-09-02", "close": 5.6846, "volume": 627366.0}, {"date": "2016-09-06", "close": 5.7361, "volume": 1199924.0}, {"date": "2016-09-07", "close": 5.8454, "volume": 1446293.0}, {"date": "2016-09-08", "close": 5.8776, "volume": 1187426.0}, {"date": "2016-09-09", "close": 5.8068, "volume": 1565466.0}, {"date": "2016-09-12", "close": 5.8711, "volume": 1774275.0}, {"date": "2016-09-13", "close": 5.7747, "volume": 1585580.0}, {"date": "2016-09-14", "close": 5.7039, "volume": 1310912.0}, {"date": "2016-09-15", "close": 5.7682, "volume": 1082559.0}, {"date": "2016-09-16", "close": 5.7489, "volume": 3326746.0}, {"date": "2016-09-19", "close": 5.7811, "volume": 893646.0}, {"date": "2016-09-20", "close": 5.7489, "volume": 760143.0}, {"date": "2016-09-21", "close": 5.7747, "volume": 872896.0}, {"date": "2016-09-22", "close": 5.8454, "volume": 1000011.0}, {"date": "2016-09-23", "close": 5.8197, "volume": 675446.0}, {"date": "2016-09-26", "close": 5.7104, "volume": 869162.0}, {"date": "2016-09-27", "close": 5.7425, "volume": 1262671.0}, {"date": "2016-09-28", "close": 5.7425, "volume": 700564.0}, {"date": "2016-09-29", "close": 5.6525, "volume": 801062.0}, {"date": "2016-09-30", "close": 5.6268, "volume": 1931731.0}, {"date": "2016-10-03", "close": 5.5818, "volume": 1038067.0}, {"date": "2016-10-04", "close": 5.5046, "volume": 1077600.0}, {"date": "2016-10-05", "close": 5.556, "volume": 1596773.0}, {"date": "2016-10-06", "close": 5.5946, "volume": 1029083.0}, {"date": "2016-10-07", "close": 5.7232, "volume": 2681861.0}, {"date": "2016-10-10", "close": 5.8261, "volume": 1850664.0}, {"date": "2016-10-11", "close": 5.7168, "volume": 1480613.0}, {"date": "2016-10-12", "close": 5.6782, "volume": 664359.0}, {"date": "2016-10-13", "close": 5.6268, "volume": 939762.0}, {"date": "2016-10-14", "close": 5.7104, "volume": 906331.0}, {"date": "2016-10-17", "close": 5.6268, "volume": 973229.0}, {"date": "2016-10-18", "close": 5.6911, "volume": 862114.0}, {"date": "2016-10-19", "close": 5.7554, "volume": 866511.0}, {"date": "2016-10-20", "close": 5.7104, "volume": 749465.0}, {"date": "2016-10-21", "close": 5.7297, "volume": 801379.0}, {"date": "2016-10-24", "close": 5.7489, "volume": 646250.0}, {"date": "2016-10-25", "close": 5.7361, "volume": 561526.0}, {"date": "2016-10-26", "close": 5.7618, "volume": 958348.0}, {"date": "2016-10-27", "close": 5.7039, "volume": 1247328.0}, {"date": "2016-10-28", "close": 5.5496, "volume": 1513815.0}, {"date": "2016-10-31", "close": 5.5239, "volume": 1537303.0}, {"date": "2016-11-01", "close": 5.5174, "volume": 1230872.0}, {"date": "2016-11-02", "close": 5.4338, "volume": 661851.0}, {"date": "2016-11-03", "close": 5.3824, "volume": 835713.0}, {"date": "2016-11-04", "close": 5.4081, "volume": 1540103.0}, {"date": "2016-11-07", "close": 5.5689, "volume": 835593.0}, {"date": "2016-11-08", "close": 5.6589, "volume": 1089736.0}, {"date": "2016-11-09", "close": 5.8776, "volume": 2080320.0}, {"date": "2016-11-10", "close": 5.974, "volume": 2889527.0}, {"date": "2016-11-11", "close": 6.0769, "volume": 2366812.0}, {"date": "2016-11-14", "close": 6.2248, "volume": 1607638.0}, {"date": "2016-11-15", "close": 6.2698, "volume": 1193074.0}, {"date": "2016-11-16", "close": 6.2634, "volume": 1282541.0}, {"date": "2016-11-17", "close": 6.1991, "volume": 1814292.0}, {"date": "2016-11-18", "close": 6.3341, "volume": 1459915.0}, {"date": "2016-11-21", "close": 6.257, "volume": 773181.0}, {"date": "2016-11-22", "close": 6.3213, "volume": 1014129.0}, {"date": "2016-11-23", "close": 6.347, "volume": 1324025.0}, {"date": "2016-11-25", "close": 6.3599, "volume": 385948.0}, {"date": "2016-11-28", "close": 6.2634, "volume": 1088057.0}, {"date": "2016-11-29", "close": 6.2505, "volume": 835723.0}, {"date": "2016-11-30", "close": 6.2827, "volume": 1093768.0}, {"date": "2016-12-01", "close": 6.3856, "volume": 1071832.0}, {"date": "2016-12-02", "close": 6.302, "volume": 1316328.0}, {"date": "2016-12-05", "close": 6.3984, "volume": 1064461.0}, {"date": "2016-12-06", "close": 6.347, "volume": 1836203.0}, {"date": "2016-12-07", "close": 6.4177, "volume": 2240525.0}, {"date": "2016-12-08", "close": 6.4756, "volume": 1919083.0}, {"date": "2016-12-09", "close": 6.5849, "volume": 1543605.0}, {"date": "2016-12-12", "close": 6.5914, "volume": 1357042.0}, {"date": "2016-12-13", "close": 6.5914, "volume": 1507471.0}, {"date": "2016-12-14", "close": 6.4563, "volume": 2393402.0}, {"date": "2016-12-15", "close": 6.4627, "volume": 1411707.0}, {"date": "2016-12-16", "close": 6.3791, "volume": 3024198.0}, {"date": "2016-12-19", "close": 6.4177, "volume": 892216.0}, {"date": "2016-12-20", "close": 6.5978, "volume": 1170190.0}, {"date": "2016-12-21", "close": 6.5399, "volume": 937829.0}, {"date": "2016-12-22", "close": 6.527, "volume": 797836.0}, {"date": "2016-12-23", "close": 6.6106, "volume": 808008.0}, {"date": "2016-12-27", "close": 6.6492, "volume": 764569.0}, {"date": "2016-12-28", "close": 6.5078, "volume": 847489.0}, {"date": "2016-12-29", "close": 6.5914, "volume": 941596.0}, {"date": "2016-12-30", "close": 6.5785, "volume": 1694202.0}, {"date": "2017-01-03", "close": 6.7071, "volume": 1470202.0}, {"date": "2017-01-04", "close": 6.8421, "volume": 998171.0}, {"date": "2017-01-05", "close": 6.7457, "volume": 1863506.0}, {"date": "2017-01-06", "close": 6.8229, "volume": 1091206.0}, {"date": "2017-01-09", "close": 6.855, "volume": 1170077.0}, {"date": "2017-01-10", "close": 7.0158, "volume": 1741042.0}, {"date": "2017-01-11", "close": 6.9836, "volume": 1196376.0}, {"date": "2017-01-12", "close": 6.945, "volume": 908580.0}, {"date": "2017-01-13", "close": 7.0158, "volume": 1046428.0}, {"date": "2017-01-17", "close": 6.9193, "volume": 1141487.0}, {"date": "2017-01-18", "close": 6.9965, "volume": 849339.0}, {"date": "2017-01-19", "close": 6.9257, "volume": 1042361.0}, {"date": "2017-01-20", "close": 6.9708, "volume": 1032796.0}, {"date": "2017-01-23", "close": 6.945, "volume": 739540.0}, {"date": "2017-01-24", "close": 7.0222, "volume": 886891.0}, {"date": "2017-01-25", "close": 7.1701, "volume": 1432154.0}, {"date": "2017-01-26", "close": 7.2151, "volume": 1424347.0}, {"date": "2017-01-27", "close": 7.2151, "volume": 915833.0}, {"date": "2017-01-30", "close": 7.1701, "volume": 921508.0}, {"date": "2017-01-31", "close": 7.1187, "volume": 1287103.0}, {"date": "2017-02-01", "close": 7.1444, "volume": 1012012.0}, {"date": "2017-02-02", "close": 7.0994, "volume": 890814.0}, {"date": "2017-02-03", "close": 7.2087, "volume": 1420967.0}, {"date": "2017-02-06", "close": 7.2537, "volume": 1633235.0}, {"date": "2017-02-07", "close": 7.1444, "volume": 1346067.0}, {"date": "2017-02-08", "close": 7.0801, "volume": 1846066.0}, {"date": "2017-02-09", "close": 7.2987, "volume": 2621003.0}, {"date": "2017-02-10", "close": 7.2666, "volume": 2262957.0}, {"date": "2017-02-13", "close": 7.4338, "volume": 2646781.0}, {"date": "2017-02-14", "close": 7.4595, "volume": 1238091.0}, {"date": "2017-02-15", "close": 7.5752, "volume": 975019.0}, {"date": "2017-02-16", "close": 7.5559, "volume": 1053499.0}, {"date": "2017-02-17", "close": 7.5174, "volume": 979324.0}, {"date": "2017-02-21", "close": 7.5431, "volume": 780891.0}, {"date": "2017-02-22", "close": 7.5752, "volume": 584531.0}, {"date": "2017-02-23", "close": 7.5817, "volume": 1184165.0}, {"date": "2017-02-24", "close": 7.4402, "volume": 1344955.0}, {"date": "2017-02-27", "close": 7.3823, "volume": 1039144.0}, {"date": "2017-02-28", "close": 7.2537, "volume": 1610570.0}, {"date": "2017-03-01", "close": 7.4402, "volume": 1519075.0}, {"date": "2017-03-02", "close": 7.318, "volume": 1597585.0}, {"date": "2017-03-03", "close": 7.2987, "volume": 1313290.0}, {"date": "2017-03-06", "close": 7.3373, "volume": 936209.0}, {"date": "2017-03-07", "close": 7.3052, "volume": 793610.0}, {"date": "2017-03-08", "close": 7.2794, "volume": 813756.0}, {"date": "2017-03-09", "close": 7.2601, "volume": 775609.0}, {"date": "2017-03-10", "close": 7.273, "volume": 774497.0}, {"date": "2017-03-13", "close": 7.3244, "volume": 787266.0}, {"date": "2017-03-14", "close": 7.2537, "volume": 819430.0}, {"date": "2017-03-15", "close": 7.3309, "volume": 861503.0}, {"date": "2017-03-16", "close": 7.3887, "volume": 663764.0}, {"date": "2017-03-17", "close": 7.3759, "volume": 1751169.0}, {"date": "2017-03-20", "close": 7.2987, "volume": 925622.0}, {"date": "2017-03-21", "close": 7.0544, "volume": 1483912.0}, {"date": "2017-03-22", "close": 7.0158, "volume": 1583838.0}, {"date": "2017-03-23", "close": 6.9965, "volume": 837652.0}, {"date": "2017-03-24", "close": 6.9708, "volume": 854687.0}, {"date": "2017-03-27", "close": 7.0093, "volume": 1169766.0}, {"date": "2017-03-28", "close": 7.0865, "volume": 713058.0}, {"date": "2017-03-29", "close": 6.9708, "volume": 1271829.0}, {"date": "2017-03-30", "close": 7.2408, "volume": 1853050.0}, {"date": "2017-03-31", "close": 7.3052, "volume": 2184400.0}, {"date": "2017-04-03", "close": 7.2344, "volume": 1579273.0}, {"date": "2017-04-04", "close": 7.1894, "volume": 892707.0}, {"date": "2017-04-05", "close": 7.0479, "volume": 1442490.0}, {"date": "2017-04-06", "close": 7.1058, "volume": 1119348.0}, {"date": "2017-04-07", "close": 7.0865, "volume": 1605972.0}, {"date": "2017-04-10", "close": 7.0158, "volume": 1090566.0}, {"date": "2017-04-11", "close": 7.0286, "volume": 1461226.0}, {"date": "2017-04-12", "close": 6.9772, "volume": 964270.0}, {"date": "2017-04-13", "close": 6.8936, "volume": 958779.0}, {"date": "2017-04-17", "close": 6.8936, "volume": 991104.0}, {"date": "2017-04-18", "close": 6.9836, "volume": 1246873.0}, {"date": "2017-04-19", "close": 7.0544, "volume": 817393.0}, {"date": "2017-04-20", "close": 7.1894, "volume": 829749.0}, {"date": "2017-04-21", "close": 7.1765, "volume": 1150880.0}, {"date": "2017-04-24", "close": 7.3052, "volume": 1147403.0}, {"date": "2017-04-25", "close": 7.3502, "volume": 977067.0}, {"date": "2017-04-26", "close": 7.2794, "volume": 1411937.0}, {"date": "2017-04-27", "close": 7.273, "volume": 1003451.0}, {"date": "2017-04-28", "close": 7.318, "volume": 1486884.0}, {"date": "2017-05-01", "close": 7.318, "volume": 1248824.0}, {"date": "2017-05-02", "close": 7.3566, "volume": 1307120.0}, {"date": "2017-05-03", "close": 7.363, "volume": 1108076.0}, {"date": "2017-05-04", "close": 7.4852, "volume": 1312130.0}, {"date": "2017-05-05", "close": 7.4531, "volume": 935270.0}, {"date": "2017-05-08", "close": 7.4402, "volume": 848109.0}, {"date": "2017-05-09", "close": 7.408, "volume": 909839.0}, {"date": "2017-05-10", "close": 7.4209, "volume": 648306.0}, {"date": "2017-05-11", "close": 7.363, "volume": 1183271.0}, {"date": "2017-05-12", "close": 7.3437, "volume": 710414.0}, {"date": "2017-05-15", "close": 7.4209, "volume": 992627.0}, {"date": "2017-05-16", "close": 7.4531, "volume": 1447990.0}, {"date": "2017-05-17", "close": 7.1187, "volume": 1812519.0}, {"date": "2017-05-18", "close": 7.2216, "volume": 1727745.0}, {"date": "2017-05-19", "close": 7.2537, "volume": 1178204.0}, {"date": "2017-05-22", "close": 7.408, "volume": 1348626.0}, {"date": "2017-05-23", "close": 7.4145, "volume": 1236503.0}, {"date": "2017-05-24", "close": 7.4273, "volume": 1374809.0}, {"date": "2017-05-25", "close": 7.5495, "volume": 1186350.0}, {"date": "2017-05-26", "close": 7.5624, "volume": 897032.0}, {"date": "2017-05-30", "close": 7.5559, "volume": 1233619.0}, {"date": "2017-05-31", "close": 7.5817, "volume": 2108910.0}, {"date": "2017-06-01", "close": 7.7103, "volume": 1502738.0}, {"date": "2017-06-02", "close": 7.7746, "volume": 1482021.0}, {"date": "2017-06-05", "close": 7.8067, "volume": 1306759.0}, {"date": "2017-06-06", "close": 7.7746, "volume": 1004839.0}, {"date": "2017-06-07", "close": 7.8839, "volume": 1059314.0}, {"date": "2017-06-08", "close": 8.0125, "volume": 1552443.0}, {"date": "2017-06-09", "close": 8.1154, "volume": 1329820.0}, {"date": "2017-06-12", "close": 8.0382, "volume": 1557835.0}, {"date": "2017-06-13", "close": 7.9804, "volume": 1702815.0}, {"date": "2017-06-14", "close": 7.9932, "volume": 1235033.0}, {"date": "2017-06-15", "close": 7.9289, "volume": 1114036.0}, {"date": "2017-06-16", "close": 7.9418, "volume": 3160325.0}, {"date": "2017-06-19", "close": 7.9675, "volume": 2956460.0}, {"date": "2017-06-20", "close": 7.8132, "volume": 1532336.0}, {"date": "2017-06-21", "close": 7.7231, "volume": 1228312.0}, {"date": "2017-06-22", "close": 7.6524, "volume": 2082236.0}, {"date": "2017-06-23", "close": 7.646, "volume": 25532570.0}, {"date": "2017-06-26", "close": 7.7939, "volume": 2000526.0}, {"date": "2017-06-27", "close": 7.781, "volume": 1077590.0}, {"date": "2017-06-28", "close": 7.8196, "volume": 2000267.0}, {"date": "2017-06-29", "close": 8.0704, "volume": 4841960.0}, {"date": "2017-06-30", "close": 8.1283, "volume": 2976199.0}, {"date": "2017-07-03", "close": 8.199, "volume": 1740856.0}, {"date": "2017-07-05", "close": 8.199, "volume": 1709134.0}, {"date": "2017-07-06", "close": 8.1476, "volume": 2991500.0}, {"date": "2017-07-07", "close": 8.0961, "volume": 1879602.0}, {"date": "2017-07-10", "close": 8.0865, "volume": 1607720.0}, {"date": "2017-07-11", "close": 8.1347, "volume": 1504372.0}, {"date": "2017-07-12", "close": 8.2569, "volume": 1466037.0}, {"date": "2017-07-13", "close": 8.3148, "volume": 1454820.0}, {"date": "2017-07-14", "close": 8.3212, "volume": 921183.0}, {"date": "2017-07-17", "close": 8.3919, "volume": 1370206.0}, {"date": "2017-07-18", "close": 8.4884, "volume": 1962423.0}, {"date": "2017-07-19", "close": 8.5077, "volume": 1365618.0}, {"date": "2017-07-20", "close": 8.572, "volume": 1197818.0}, {"date": "2017-07-21", "close": 8.5784, "volume": 1490263.0}, {"date": "2017-07-24", "close": 8.5591, "volume": 1132521.0}, {"date": "2017-07-25", "close": 8.5977, "volume": 1743540.0}, {"date": "2017-07-26", "close": 8.0447, "volume": 3002386.0}, {"date": "2017-07-27", "close": 8.1604, "volume": 3091775.0}, {"date": "2017-07-28", "close": 8.1733, "volume": 1360317.0}, {"date": "2017-07-31", "close": 8.109, "volume": 1509436.0}, {"date": "2017-08-01", "close": 8.109, "volume": 1122041.0}, {"date": "2017-08-02", "close": 8.0768, "volume": 1329162.0}, {"date": "2017-08-03", "close": 8.1347, "volume": 1252879.0}, {"date": "2017-08-04", "close": 8.1797, "volume": 986764.0}, {"date": "2017-08-07", "close": 8.2633, "volume": 2104415.0}, {"date": "2017-08-08", "close": 8.2054, "volume": 947679.0}, {"date": "2017-08-09", "close": 8.1668, "volume": 1051335.0}, {"date": "2017-08-10", "close": 8.0125, "volume": 844718.0}, {"date": "2017-08-11", "close": 8.0189, "volume": 1278263.0}, {"date": "2017-08-14", "close": 8.1926, "volume": 938377.0}, {"date": "2017-08-15", "close": 8.199, "volume": 863360.0}, {"date": "2017-08-16", "close": 8.2247, "volume": 742545.0}, {"date": "2017-08-17", "close": 8.1283, "volume": 890133.0}, {"date": "2017-08-18", "close": 8.0447, "volume": 1724805.0}, {"date": "2017-08-21", "close": 8.1283, "volume": 853746.0}, {"date": "2017-08-22", "close": 8.2247, "volume": 649746.0}, {"date": "2017-08-23", "close": 8.2119, "volume": 844866.0}, {"date": "2017-08-24", "close": 8.2633, "volume": 686496.0}, {"date": "2017-08-25", "close": 8.3212, "volume": 1229466.0}, {"date": "2017-08-28", "close": 8.3148, "volume": 1132849.0}, {"date": "2017-08-29", "close": 8.4112, "volume": 1141722.0}, {"date": "2017-08-30", "close": 8.4176, "volume": 1665470.0}, {"date": "2017-08-31", "close": 8.3533, "volume": 1700456.0}, {"date": "2017-09-01", "close": 8.3469, "volume": 1288234.0}, {"date": "2017-09-05", "close": 8.1926, "volume": 1209128.0}, {"date": "2017-09-06", "close": 8.3276, "volume": 1855429.0}, {"date": "2017-09-07", "close": 8.2697, "volume": 1116743.0}, {"date": "2017-09-08", "close": 8.3148, "volume": 689869.0}, {"date": "2017-09-11", "close": 8.4562, "volume": 1306040.0}, {"date": "2017-09-12", "close": 8.5205, "volume": 905260.0}, {"date": "2017-09-13", "close": 8.5205, "volume": 552729.0}, {"date": "2017-09-14", "close": 8.4884, "volume": 658250.0}, {"date": "2017-09-15", "close": 8.4498, "volume": 1723369.0}, {"date": "2017-09-18", "close": 8.5591, "volume": 1009718.0}, {"date": "2017-09-19", "close": 8.7006, "volume": 1595872.0}, {"date": "2017-09-20", "close": 8.7263, "volume": 1077840.0}, {"date": "2017-09-21", "close": 8.6877, "volume": 845944.0}, {"date": "2017-09-22", "close": 8.6942, "volume": 923671.0}, {"date": "2017-09-25", "close": 8.662, "volume": 1096514.0}, {"date": "2017-09-26", "close": 8.7263, "volume": 1902921.0}, {"date": "2017-09-27", "close": 8.8035, "volume": 2119247.0}, {"date": "2017-09-28", "close": 8.8099, "volume": 1564318.0}, {"date": "2017-09-29", "close": 9.3051, "volume": 3042879.0}, {"date": "2017-10-02", "close": 9.5237, "volume": 2495730.0}, {"date": "2017-10-03", "close": 9.8324, "volume": 3554863.0}, {"date": "2017-10-04", "close": 9.8388, "volume": 2046743.0}, {"date": "2017-10-05", "close": 10.096, "volume": 3913445.0}, {"date": "2017-10-06", "close": 10.2504, "volume": 2772774.0}, {"date": "2017-10-09", "close": 10.2118, "volume": 1913067.0}, {"date": "2017-10-10", "close": 10.514, "volume": 2152409.0}, {"date": "2017-10-11", "close": 10.5012, "volume": 1591911.0}, {"date": "2017-10-12", "close": 10.5462, "volume": 1448123.0}, {"date": "2017-10-13", "close": 10.2954, "volume": 2536070.0}, {"date": "2017-10-16", "close": 10.4111, "volume": 3289645.0}, {"date": "2017-10-17", "close": 10.2504, "volume": 2226378.0}, {"date": "2017-10-18", "close": 10.2439, "volume": 2013785.0}, {"date": "2017-10-19", "close": 10.1861, "volume": 1781016.0}, {"date": "2017-10-20", "close": 10.2182, "volume": 1416313.0}, {"date": "2017-10-23", "close": 10.1828, "volume": 2117660.0}, {"date": "2017-10-24", "close": 10.2825, "volume": 1329981.0}, {"date": "2017-10-25", "close": 10.2761, "volume": 1701660.0}, {"date": "2017-10-26", "close": 9.8645, "volume": 2270473.0}, {"date": "2017-10-27", "close": 9.7102, "volume": 1840765.0}, {"date": "2017-10-30", "close": 9.6652, "volume": 1523208.0}, {"date": "2017-10-31", "close": 9.7552, "volume": 1628870.0}, {"date": "2017-11-01", "close": 9.678, "volume": 1299400.0}, {"date": "2017-11-02", "close": 9.8002, "volume": 1403348.0}, {"date": "2017-11-03", "close": 9.7488, "volume": 1664823.0}, {"date": "2017-11-06", "close": 9.9288, "volume": 1477585.0}, {"date": "2017-11-07", "close": 9.8066, "volume": 1543115.0}, {"date": "2017-11-08", "close": 9.7745, "volume": 1135329.0}, {"date": "2017-11-09", "close": 9.6395, "volume": 1088526.0}, {"date": "2017-11-10", "close": 9.6845, "volume": 1059721.0}, {"date": "2017-11-13", "close": 9.8131, "volume": 1189229.0}, {"date": "2017-11-14", "close": 9.8195, "volume": 1004940.0}, {"date": "2017-11-15", "close": 9.8838, "volume": 1023195.0}, {"date": "2017-11-16", "close": 10.0253, "volume": 1258592.0}, {"date": "2017-11-17", "close": 10.0832, "volume": 1151598.0}, {"date": "2017-11-20", "close": 10.2697, "volume": 1215068.0}, {"date": "2017-11-21", "close": 10.2954, "volume": 1405956.0}, {"date": "2017-11-22", "close": 10.1539, "volume": 696779.0}, {"date": "2017-11-24", "close": 10.2439, "volume": 541245.0}, {"date": "2017-11-27", "close": 10.2697, "volume": 1317532.0}, {"date": "2017-11-28", "close": 10.4433, "volume": 1134038.0}, {"date": "2017-11-29", "close": 10.4497, "volume": 1631293.0}, {"date": "2017-11-30", "close": 10.5012, "volume": 1711993.0}, {"date": "2017-12-01", "close": 10.514, "volume": 1561069.0}, {"date": "2017-12-04", "close": 10.604, "volume": 3168330.0}, {"date": "2017-12-05", "close": 10.6169, "volume": 1436458.0}, {"date": "2017-12-06", "close": 10.5397, "volume": 1561454.0}, {"date": "2017-12-07", "close": 10.7327, "volume": 1589772.0}, {"date": "2017-12-08", "close": 10.7262, "volume": 1587524.0}, {"date": "2017-12-11", "close": 10.7712, "volume": 1744101.0}, {"date": "2017-12-12", "close": 10.5462, "volume": 2170273.0}, {"date": "2017-12-13", "close": 10.1539, "volume": 3169378.0}, {"date": "2017-12-14", "close": 9.7938, "volume": 4255861.0}, {"date": "2017-12-15", "close": 9.9224, "volume": 4622870.0}, {"date": "2017-12-18", "close": 9.7809, "volume": 1842926.0}, {"date": "2017-12-19", "close": 9.7809, "volume": 2006410.0}, {"date": "2017-12-20", "close": 9.8967, "volume": 2591150.0}, {"date": "2017-12-21", "close": 9.8195, "volume": 1687424.0}, {"date": "2017-12-22", "close": 9.7552, "volume": 2041794.0}, {"date": "2017-12-26", "close": 9.7552, "volume": 1895161.0}, {"date": "2017-12-27", "close": 9.7745, "volume": 1340376.0}, {"date": "2017-12-28", "close": 9.7809, "volume": 1000055.0}, {"date": "2017-12-29", "close": 9.7166, "volume": 965291.0}, {"date": "2018-01-02", "close": 9.7295, "volume": 1899235.0}, {"date": "2018-01-03", "close": 9.7295, "volume": 2061813.0}, {"date": "2018-01-04", "close": 9.6716, "volume": 1245379.0}, {"date": "2018-01-05", "close": 9.6587, "volume": 1052035.0}, {"date": "2018-01-08", "close": 9.6395, "volume": 1346043.0}, {"date": "2018-01-09", "close": 9.453, "volume": 3514650.0}, {"date": "2018-01-10", "close": 9.5108, "volume": 2667008.0}, {"date": "2018-01-11", "close": 9.4658, "volume": 1694879.0}, {"date": "2018-01-12", "close": 9.5044, "volume": 1714023.0}, {"date": "2018-01-16", "close": 9.4916, "volume": 2288371.0}, {"date": "2018-01-17", "close": 9.543, "volume": 1806329.0}, {"date": "2018-01-18", "close": 9.4272, "volume": 1253683.0}, {"date": "2018-01-19", "close": 9.5108, "volume": 4070417.0}, {"date": "2018-01-22", "close": 9.5687, "volume": 1339619.0}, {"date": "2018-01-23", "close": 9.5494, "volume": 1460827.0}, {"date": "2018-01-24", "close": 9.5301, "volume": 1491868.0}, {"date": "2018-01-25", "close": 9.5044, "volume": 1527917.0}, {"date": "2018-01-26", "close": 9.4465, "volume": 959166.0}, {"date": "2018-01-29", "close": 9.2279, "volume": 1442893.0}, {"date": "2018-01-30", "close": 9.2279, "volume": 1334878.0}, {"date": "2018-01-31", "close": 9.2022, "volume": 1447548.0}, {"date": "2018-02-01", "close": 9.2922, "volume": 1481742.0}, {"date": "2018-02-02", "close": 9.0285, "volume": 1243039.0}, {"date": "2018-02-05", "close": 8.6106, "volume": 2397314.0}, {"date": "2018-02-06", "close": 8.9514, "volume": 4123060.0}, {"date": "2018-02-07", "close": 8.7585, "volume": 2022745.0}, {"date": "2018-02-08", "close": 8.5463, "volume": 1747998.0}, {"date": "2018-02-09", "close": 8.3662, "volume": 3034017.0}, {"date": "2018-02-12", "close": 8.707, "volume": 2782878.0}, {"date": "2018-02-13", "close": 8.7713, "volume": 3498513.0}, {"date": "2018-02-14", "close": 8.7006, "volume": 2095555.0}, {"date": "2018-02-15", "close": 8.8356, "volume": 2581370.0}, {"date": "2018-02-16", "close": 8.8099, "volume": 2267553.0}, {"date": "2018-02-20", "close": 8.527, "volume": 1642423.0}, {"date": "2018-02-21", "close": 8.5012, "volume": 2008337.0}, {"date": "2018-02-22", "close": 8.5463, "volume": 4256782.0}, {"date": "2018-02-23", "close": 8.5527, "volume": 1642010.0}, {"date": "2018-02-26", "close": 8.4691, "volume": 1541273.0}, {"date": "2018-02-27", "close": 8.3791, "volume": 1803184.0}, {"date": "2018-02-28", "close": 8.5012, "volume": 5601152.0}, {"date": "2018-03-01", "close": 8.4241, "volume": 2065631.0}, {"date": "2018-03-02", "close": 8.5205, "volume": 1726154.0}, {"date": "2018-03-05", "close": 8.6491, "volume": 1267193.0}, {"date": "2018-03-06", "close": 8.6877, "volume": 1672199.0}, {"date": "2018-03-07", "close": 8.8035, "volume": 1453011.0}, {"date": "2018-03-08", "close": 8.9321, "volume": 3126931.0}, {"date": "2018-03-09", "close": 9.215, "volume": 3281862.0}, {"date": "2018-03-12", "close": 9.3179, "volume": 2454200.0}, {"date": "2018-03-13", "close": 9.0414, "volume": 1816141.0}, {"date": "2018-03-14", "close": 8.8999, "volume": 3167831.0}, {"date": "2018-03-15", "close": 8.7713, "volume": 3519424.0}, {"date": "2018-03-16", "close": 8.945, "volume": 2477581.0}, {"date": "2018-03-19", "close": 8.9771, "volume": 2345001.0}, {"date": "2018-03-20", "close": 8.9771, "volume": 1359523.0}, {"date": "2018-03-21", "close": 8.8935, "volume": 1569354.0}, {"date": "2018-03-22", "close": 8.6234, "volume": 1520321.0}, {"date": "2018-03-23", "close": 8.4305, "volume": 2013064.0}, {"date": "2018-03-26", "close": 8.7392, "volume": 1548697.0}, {"date": "2018-03-27", "close": 8.572, "volume": 1649760.0}, {"date": "2018-03-28", "close": 8.572, "volume": 2081138.0}, {"date": "2018-03-29", "close": 8.6491, "volume": 1683834.0}, {"date": "2018-04-02", "close": 8.3662, "volume": 1813694.0}, {"date": "2018-04-03", "close": 8.4627, "volume": 1477315.0}, {"date": "2018-04-04", "close": 8.5848, "volume": 2132782.0}, {"date": "2018-04-05", "close": 8.6427, "volume": 1472454.0}, {"date": "2018-04-06", "close": 8.4627, "volume": 1762237.0}, {"date": "2018-04-09", "close": 8.4691, "volume": 2798388.0}, {"date": "2018-04-10", "close": 8.6234, "volume": 1645523.0}, {"date": "2018-04-11", "close": 8.527, "volume": 1310736.0}, {"date": "2018-04-12", "close": 8.5784, "volume": 1404456.0}, {"date": "2018-04-13", "close": 8.572, "volume": 1282287.0}, {"date": "2018-04-16", "close": 8.6106, "volume": 1276894.0}, {"date": "2018-04-17", "close": 8.7649, "volume": 1290301.0}, {"date": "2018-04-18", "close": 8.8228, "volume": 1594049.0}, {"date": "2018-04-19", "close": 8.9321, "volume": 1843558.0}, {"date": "2018-04-20", "close": 8.7906, "volume": 1409341.0}, {"date": "2018-04-23", "close": 8.7906, "volume": 1173346.0}, {"date": "2018-04-24", "close": 8.6363, "volume": 1315967.0}, {"date": "2018-04-25", "close": 8.5913, "volume": 1090620.0}, {"date": "2018-04-26", "close": 8.7263, "volume": 1309532.0}, {"date": "2018-04-27", "close": 8.662, "volume": 1329078.0}, {"date": "2018-04-30", "close": 8.5913, "volume": 1167200.0}, {"date": "2018-05-01", "close": 8.6106, "volume": 1166735.0}, {"date": "2018-05-02", "close": 8.5398, "volume": 1706287.0}, {"date": "2018-05-03", "close": 8.3405, "volume": 1793855.0}, {"date": "2018-05-04", "close": 7.8453, "volume": 3630619.0}, {"date": "2018-05-07", "close": 7.8389, "volume": 3191198.0}, {"date": "2018-05-08", "close": 7.9032, "volume": 2953610.0}, {"date": "2018-05-09", "close": 7.9353, "volume": 3570323.0}, {"date": "2018-05-10", "close": 7.9096, "volume": 2830631.0}, {"date": "2018-05-11", "close": 7.8132, "volume": 2088866.0}, {"date": "2018-05-14", "close": 7.8003, "volume": 3903149.0}, {"date": "2018-05-15", "close": 7.7489, "volume": 4833212.0}, {"date": "2018-05-16", "close": 7.8196, "volume": 4307274.0}, {"date": "2018-05-17", "close": 7.8839, "volume": 3441242.0}, {"date": "2018-05-18", "close": 7.871, "volume": 3220881.0}, {"date": "2018-05-21", "close": 7.8775, "volume": 2047573.0}, {"date": "2018-05-22", "close": 7.7489, "volume": 1554041.0}, {"date": "2018-05-23", "close": 7.7167, "volume": 1650635.0}, {"date": "2018-05-24", "close": 7.6588, "volume": 1699061.0}, {"date": "2018-05-25", "close": 7.6074, "volume": 1196839.0}, {"date": "2018-05-29", "close": 7.4402, "volume": 2036274.0}, {"date": "2018-05-30", "close": 7.4723, "volume": 2208782.0}, {"date": "2018-05-31", "close": 7.3695, "volume": 4278408.0}, {"date": "2018-06-01", "close": 7.3566, "volume": 1908920.0}, {"date": "2018-06-04", "close": 7.2151, "volume": 2803095.0}, {"date": "2018-06-05", "close": 7.1315, "volume": 4608624.0}, {"date": "2018-06-06", "close": 7.2023, "volume": 2906790.0}, {"date": "2018-06-07", "close": 7.3244, "volume": 3779114.0}, {"date": "2018-06-08", "close": 7.4016, "volume": 2782296.0}, {"date": "2018-06-11", "close": 7.6653, "volume": 7075333.0}, {"date": "2018-06-12", "close": 7.6331, "volume": 3906984.0}, {"date": "2018-06-13", "close": 7.5817, "volume": 2713555.0}, {"date": "2018-06-14", "close": 7.6395, "volume": 3445923.0}, {"date": "2018-06-15", "close": 7.5881, "volume": 3041558.0}, {"date": "2018-06-18", "close": 7.5174, "volume": 2457932.0}, {"date": "2018-06-19", "close": 7.4531, "volume": 2910452.0}, {"date": "2018-06-20", "close": 7.9804, "volume": 4686084.0}, {"date": "2018-06-21", "close": 8.1283, "volume": 3767306.0}, {"date": "2018-06-22", "close": 7.8775, "volume": 6606181.0}, {"date": "2018-06-25", "close": 7.6138, "volume": 2797252.0}, {"date": "2018-06-26", "close": 7.4916, "volume": 1708358.0}, {"date": "2018-06-27", "close": 7.3373, "volume": 2215778.0}, {"date": "2018-06-28", "close": 7.2601, "volume": 2174578.0}, {"date": "2018-06-29", "close": 7.2794, "volume": 1631491.0}, {"date": "2018-07-02", "close": 7.3373, "volume": 1724529.0}, {"date": "2018-07-03", "close": 7.3373, "volume": 1161607.0}, {"date": "2018-07-05", "close": 7.273, "volume": 2156501.0}, {"date": "2018-07-06", "close": 7.2666, "volume": 2246050.0}, {"date": "2018-07-09", "close": 7.3373, "volume": 1483214.0}, {"date": "2018-07-10", "close": 7.2344, "volume": 2206620.0}, {"date": "2018-07-11", "close": 7.2216, "volume": 2260875.0}, {"date": "2018-07-12", "close": 7.1701, "volume": 1003864.0}, {"date": "2018-07-13", "close": 7.1701, "volume": 1478649.0}, {"date": "2018-07-16", "close": 7.1187, "volume": 1821831.0}, {"date": "2018-07-17", "close": 7.1187, "volume": 4366003.0}, {"date": "2018-07-18", "close": 7.1701, "volume": 1784613.0}, {"date": "2018-07-19", "close": 7.1444, "volume": 2083890.0}, {"date": "2018-07-20", "close": 7.0736, "volume": 1471892.0}, {"date": "2018-07-23", "close": 7.0736, "volume": 1652605.0}, {"date": "2018-07-24", "close": 7.0222, "volume": 1561680.0}, {"date": "2018-07-25", "close": 6.9901, "volume": 2148392.0}, {"date": "2018-07-26", "close": 6.9515, "volume": 1194778.0}, {"date": "2018-07-27", "close": 6.9129, "volume": 1352135.0}, {"date": "2018-07-30", "close": 6.8036, "volume": 3275054.0}, {"date": "2018-07-31", "close": 6.9065, "volume": 1886221.0}, {"date": "2018-08-01", "close": 7.0351, "volume": 3069992.0}, {"date": "2018-08-02", "close": 7.1315, "volume": 3478878.0}, {"date": "2018-08-03", "close": 7.1765, "volume": 2364304.0}, {"date": "2018-08-06", "close": 7.138, "volume": 1551858.0}, {"date": "2018-08-07", "close": 7.1058, "volume": 1476155.0}, {"date": "2018-08-08", "close": 7.0736, "volume": 1109103.0}, {"date": "2018-08-09", "close": 7.138, "volume": 1400460.0}, {"date": "2018-08-10", "close": 7.1958, "volume": 2212468.0}, {"date": "2018-08-13", "close": 7.2601, "volume": 2436197.0}, {"date": "2018-08-14", "close": 7.3823, "volume": 2634842.0}, {"date": "2018-08-15", "close": 7.2987, "volume": 2300939.0}, {"date": "2018-08-16", "close": 7.3952, "volume": 2091097.0}, {"date": "2018-08-17", "close": 7.4209, "volume": 2180923.0}, {"date": "2018-08-20", "close": 7.5109, "volume": 2561612.0}, {"date": "2018-08-21", "close": 7.5881, "volume": 2839549.0}, {"date": "2018-08-22", "close": 7.5881, "volume": 1849140.0}, {"date": "2018-08-23", "close": 7.5495, "volume": 1521437.0}, {"date": "2018-08-24", "close": 7.6331, "volume": 1217138.0}, {"date": "2018-08-27", "close": 7.7939, "volume": 2300965.0}, {"date": "2018-08-28", "close": 7.8325, "volume": 2238765.0}, {"date": "2018-08-29", "close": 7.8903, "volume": 1734807.0}, {"date": "2018-08-30", "close": 8.0318, "volume": 2856953.0}, {"date": "2018-08-31", "close": 7.9868, "volume": 2101995.0}, {"date": "2018-09-04", "close": 8.0125, "volume": 1442735.0}, {"date": "2018-09-05", "close": 8.0125, "volume": 1936739.0}, {"date": "2018-09-06", "close": 7.8582, "volume": 2009208.0}, {"date": "2018-09-07", "close": 7.8196, "volume": 1105098.0}, {"date": "2018-09-10", "close": 7.736, "volume": 1237890.0}, {"date": "2018-09-11", "close": 7.646, "volume": 1381303.0}, {"date": "2018-09-12", "close": 7.5559, "volume": 1570908.0}, {"date": "2018-09-13", "close": 7.5817, "volume": 1742507.0}, {"date": "2018-09-14", "close": 7.6717, "volume": 1088970.0}, {"date": "2018-09-17", "close": 7.5431, "volume": 1326992.0}, {"date": "2018-09-18", "close": 7.7167, "volume": 2504926.0}, {"date": "2018-09-19", "close": 7.5945, "volume": 1209603.0}, {"date": "2018-09-20", "close": 7.5881, "volume": 2189309.0}, {"date": "2018-09-21", "close": 7.4916, "volume": 4551844.0}, {"date": "2018-09-24", "close": 7.4466, "volume": 1844794.0}, {"date": "2018-09-25", "close": 7.4402, "volume": 1650078.0}, {"date": "2018-09-26", "close": 7.3952, "volume": 1445818.0}, {"date": "2018-09-27", "close": 7.6138, "volume": 2516537.0}, {"date": "2018-09-28", "close": 7.601, "volume": 2432602.0}, {"date": "2018-10-01", "close": 7.4916, "volume": 1614110.0}, {"date": "2018-10-02", "close": 7.4595, "volume": 1841574.0}, {"date": "2018-10-03", "close": 7.5431, "volume": 1231902.0}, {"date": "2018-10-04", "close": 7.5045, "volume": 1452925.0}, {"date": "2018-10-05", "close": 7.4852, "volume": 1259849.0}, {"date": "2018-10-08", "close": 7.4209, "volume": 1139323.0}, {"date": "2018-10-09", "close": 7.3437, "volume": 1524931.0}, {"date": "2018-10-10", "close": 7.0994, "volume": 1738913.0}, {"date": "2018-10-11", "close": 6.9257, "volume": 1850298.0}, {"date": "2018-10-12", "close": 7.0029, "volume": 1574732.0}, {"date": "2018-10-15", "close": 7.0029, "volume": 1181825.0}, {"date": "2018-10-16", "close": 7.2087, "volume": 1700687.0}, {"date": "2018-10-17", "close": 7.2087, "volume": 1490244.0}, {"date": "2018-10-18", "close": 7.0351, "volume": 1910551.0}, {"date": "2018-10-19", "close": 6.9772, "volume": 1433664.0}, {"date": "2018-10-22", "close": 6.8486, "volume": 1705819.0}, {"date": "2018-10-23", "close": 6.7971, "volume": 1759774.0}, {"date": "2018-10-24", "close": 6.5849, "volume": 3140323.0}, {"date": "2018-10-25", "close": 7.0672, "volume": 4376755.0}, {"date": "2018-10-26", "close": 7.0929, "volume": 2531941.0}, {"date": "2018-10-29", "close": 6.765, "volume": 2193699.0}, {"date": "2018-10-30", "close": 6.855, "volume": 1726627.0}, {"date": "2018-10-31", "close": 6.81, "volume": 1975012.0}, {"date": "2018-11-01", "close": 6.945, "volume": 2033465.0}, {"date": "2018-11-02", "close": 6.945, "volume": 1826033.0}, {"date": "2018-11-05", "close": 7.1894, "volume": 2062963.0}, {"date": "2018-11-06", "close": 7.0865, "volume": 1825291.0}, {"date": "2018-11-07", "close": 7.183, "volume": 2758456.0}, {"date": "2018-11-08", "close": 7.3309, "volume": 1433308.0}, {"date": "2018-11-09", "close": 7.1187, "volume": 1698487.0}, {"date": "2018-11-12", "close": 6.8936, "volume": 2288152.0}, {"date": "2018-11-13", "close": 6.7393, "volume": 2817618.0}, {"date": "2018-11-14", "close": 6.7071, "volume": 2324408.0}, {"date": "2018-11-15", "close": 6.8486, "volume": 2373134.0}, {"date": "2018-11-16", "close": 7.0029, "volume": 2086099.0}, {"date": "2018-11-19", "close": 6.6878, "volume": 3169039.0}, {"date": "2018-11-20", "close": 6.4949, "volume": 3176746.0}, {"date": "2018-11-21", "close": 6.6235, "volume": 1509673.0}, {"date": "2018-11-23", "close": 6.6621, "volume": 409022.0}, {"date": "2018-11-26", "close": 6.6364, "volume": 2258181.0}, {"date": "2018-11-27", "close": 6.7328, "volume": 2769826.0}, {"date": "2018-11-28", "close": 6.7907, "volume": 3181407.0}, {"date": "2018-11-29", "close": 6.7328, "volume": 3411485.0}, {"date": "2018-11-30", "close": 6.7778, "volume": 3530035.0}, {"date": "2018-12-03", "close": 6.5, "volume": 8502778.0}, {"date": "2018-12-04", "close": 6.34, "volume": 7889662.0}, {"date": "2018-12-06", "close": 6.42, "volume": 6266369.0}, {"date": "2018-12-07", "close": 6.15, "volume": 4953852.0}, {"date": "2018-12-10", "close": 6.03, "volume": 3125620.0}, {"date": "2018-12-11", "close": 5.85, "volume": 4294256.0}, {"date": "2018-12-12", "close": 5.86, "volume": 4057357.0}, {"date": "2018-12-13", "close": 5.7, "volume": 4228094.0}, {"date": "2018-12-14", "close": 5.6, "volume": 3239567.0}, {"date": "2018-12-17", "close": 5.55, "volume": 3591694.0}, {"date": "2018-12-18", "close": 5.49, "volume": 4331984.0}, {"date": "2018-12-19", "close": 5.28, "volume": 3824061.0}, {"date": "2018-12-20", "close": 5.24, "volume": 3523800.0}, {"date": "2018-12-21", "close": 5.14, "volume": 6259381.0}, {"date": "2018-12-24", "close": 5.17, "volume": 1968568.0}, {"date": "2018-12-26", "close": 5.42, "volume": 4729190.0}, {"date": "2018-12-27", "close": 5.24, "volume": 5761936.0}, {"date": "2018-12-28", "close": 5.2, "volume": 4251107.0}, {"date": "2018-12-31", "close": 5.17, "volume": 3904580.0}, {"date": "2019-01-02", "close": 5.33, "volume": 3755331.0}, {"date": "2019-01-03", "close": 5.27, "volume": 3291275.0}, {"date": "2019-01-04", "close": 5.63, "volume": 4017069.0}, {"date": "2019-01-07", "close": 5.7, "volume": 3208305.0}, {"date": "2019-01-08", "close": 5.97, "volume": 4539976.0}, {"date": "2019-01-09", "close": 6.0, "volume": 4594420.0}, {"date": "2019-01-10", "close": 6.17, "volume": 2573812.0}, {"date": "2019-01-11", "close": 6.11, "volume": 2132122.0}, {"date": "2019-01-14", "close": 6.05, "volume": 2207737.0}, {"date": "2019-01-15", "close": 6.09, "volume": 2939961.0}, {"date": "2019-01-16", "close": 6.18, "volume": 2286999.0}, {"date": "2019-01-17", "close": 6.26, "volume": 1848572.0}, {"date": "2019-01-18", "close": 6.34, "volume": 1797667.0}, {"date": "2019-01-22", "close": 6.22, "volume": 2357378.0}, {"date": "2019-01-23", "close": 6.13, "volume": 2019725.0}, {"date": "2019-01-24", "close": 6.2, "volume": 1220646.0}, {"date": "2019-01-25", "close": 6.22, "volume": 1332872.0}, {"date": "2019-01-28", "close": 6.22, "volume": 1353824.0}, {"date": "2019-01-29", "close": 6.15, "volume": 1034435.0}, {"date": "2019-01-30", "close": 6.13, "volume": 1536186.0}, {"date": "2019-01-31", "close": 6.19, "volume": 1998641.0}, {"date": "2019-02-01", "close": 6.21, "volume": 1295831.0}, {"date": "2019-02-04", "close": 6.2, "volume": 1292654.0}, {"date": "2019-02-05", "close": 6.23, "volume": 2000282.0}, {"date": "2019-02-06", "close": 6.2, "volume": 1436426.0}, {"date": "2019-02-07", "close": 6.11, "volume": 1553418.0}, {"date": "2019-02-08", "close": 6.04, "volume": 1750856.0}, {"date": "2019-02-11", "close": 6.13, "volume": 1531376.0}, {"date": "2019-02-12", "close": 6.22, "volume": 2250954.0}, {"date": "2019-02-13", "close": 6.15, "volume": 2383473.0}, {"date": "2019-02-14", "close": 6.32, "volume": 3417461.0}, {"date": "2019-02-15", "close": 6.27, "volume": 3165092.0}, {"date": "2019-02-19", "close": 6.26, "volume": 2368850.0}, {"date": "2019-02-20", "close": 6.28, "volume": 1770970.0}, {"date": "2019-02-21", "close": 6.18, "volume": 1529132.0}, {"date": "2019-02-22", "close": 6.26, "volume": 2058204.0}, {"date": "2019-02-25", "close": 6.24, "volume": 2272061.0}, {"date": "2019-02-26", "close": 6.18, "volume": 2032657.0}, {"date": "2019-02-27", "close": 6.08, "volume": 2221862.0}, {"date": "2019-02-28", "close": 6.13, "volume": 2800885.0}, {"date": "2019-03-01", "close": 6.2, "volume": 1848078.0}, {"date": "2019-03-04", "close": 6.24, "volume": 3251897.0}, {"date": "2019-03-05", "close": 5.98, "volume": 2215813.0}, {"date": "2019-03-06", "close": 5.77, "volume": 2193862.0}, {"date": "2019-03-07", "close": 5.65, "volume": 3056298.0}, {"date": "2019-03-08", "close": 5.66, "volume": 2308080.0}, {"date": "2019-03-11", "close": 5.73, "volume": 1482298.0}, {"date": "2019-03-12", "close": 5.82, "volume": 1659784.0}, {"date": "2019-03-13", "close": 5.76, "volume": 2992840.0}, {"date": "2019-03-14", "close": 5.81, "volume": 1498262.0}, {"date": "2019-03-15", "close": 5.75, "volume": 3616405.0}, {"date": "2019-03-18", "close": 5.79, "volume": 2006765.0}, {"date": "2019-03-19", "close": 5.74, "volume": 1997044.0}, {"date": "2019-03-20", "close": 5.58, "volume": 1993358.0}, {"date": "2019-03-21", "close": 5.55, "volume": 2054001.0}, {"date": "2019-03-22", "close": 5.35, "volume": 2685305.0}, {"date": "2019-03-25", "close": 5.25, "volume": 1710092.0}, {"date": "2019-03-26", "close": 5.3, "volume": 1684205.0}, {"date": "2019-03-27", "close": 5.24, "volume": 2027715.0}, {"date": "2019-03-28", "close": 5.24, "volume": 2551107.0}, {"date": "2019-03-29", "close": 5.31, "volume": 3058957.0}, {"date": "2019-04-01", "close": 5.52, "volume": 3291179.0}, {"date": "2019-04-02", "close": 5.59, "volume": 3328793.0}, {"date": "2019-04-03", "close": 5.63, "volume": 3390199.0}, {"date": "2019-04-04", "close": 5.73, "volume": 2132779.0}, {"date": "2019-04-05", "close": 5.69, "volume": 1822702.0}, {"date": "2019-04-08", "close": 5.53, "volume": 3019313.0}, {"date": "2019-04-09", "close": 5.56, "volume": 2075450.0}, {"date": "2019-04-10", "close": 5.6, "volume": 1303903.0}, {"date": "2019-04-11", "close": 5.55, "volume": 1265756.0}, {"date": "2019-04-12", "close": 5.71, "volume": 2358758.0}, {"date": "2019-04-15", "close": 5.58, "volume": 2162173.0}, {"date": "2019-04-16", "close": 5.6, "volume": 2468589.0}, {"date": "2019-04-17", "close": 5.68, "volume": 1380019.0}, {"date": "2019-04-18", "close": 5.58, "volume": 1328689.0}, {"date": "2019-04-22", "close": 5.48, "volume": 1499042.0}, {"date": "2019-04-23", "close": 5.46, "volume": 1645859.0}, {"date": "2019-04-24", "close": 5.52, "volume": 1033104.0}, {"date": "2019-04-25", "close": 5.4, "volume": 1320702.0}, {"date": "2019-04-26", "close": 5.55, "volume": 2740122.0}, {"date": "2019-04-29", "close": 5.51, "volume": 1717924.0}, {"date": "2019-04-30", "close": 5.4, "volume": 2361267.0}, {"date": "2019-05-01", "close": 5.41, "volume": 1665960.0}, {"date": "2019-05-02", "close": 5.4, "volume": 1961455.0}, {"date": "2019-05-03", "close": 5.57, "volume": 1237636.0}, {"date": "2019-05-06", "close": 5.54, "volume": 2518110.0}, {"date": "2019-05-07", "close": 5.48, "volume": 2690519.0}, {"date": "2019-05-08", "close": 5.17, "volume": 3812734.0}, {"date": "2019-05-09", "close": 4.97, "volume": 3973509.0}, {"date": "2019-05-10", "close": 4.89, "volume": 3304361.0}, {"date": "2019-05-13", "close": 4.85, "volume": 3764824.0}, {"date": "2019-05-14", "close": 4.78, "volume": 2880828.0}, {"date": "2019-05-15", "close": 4.91, "volume": 3255566.0}, {"date": "2019-05-16", "close": 4.79, "volume": 2242090.0}, {"date": "2019-05-17", "close": 4.72, "volume": 2190280.0}, {"date": "2019-05-20", "close": 4.69, "volume": 1611275.0}, {"date": "2019-05-21", "close": 4.75, "volume": 2220421.0}, {"date": "2019-05-22", "close": 4.64, "volume": 2189478.0}, {"date": "2019-05-23", "close": 4.65, "volume": 3860319.0}, {"date": "2019-05-24", "close": 4.79, "volume": 1806809.0}, {"date": "2019-05-28", "close": 4.75, "volume": 2018270.0}, {"date": "2019-05-29", "close": 4.84, "volume": 2153405.0}, {"date": "2019-05-30", "close": 4.74, "volume": 968166.0}, {"date": "2019-05-31", "close": 4.7, "volume": 2419045.0}, {"date": "2019-06-03", "close": 4.67, "volume": 1424065.0}, {"date": "2019-06-04", "close": 4.83, "volume": 1717857.0}, {"date": "2019-06-05", "close": 4.79, "volume": 2984235.0}, {"date": "2019-06-06", "close": 4.99, "volume": 3381741.0}, {"date": "2019-06-07", "close": 5.1, "volume": 2515660.0}, {"date": "2019-06-10", "close": 5.08, "volume": 1772546.0}, {"date": "2019-06-11", "close": 5.03, "volume": 1732083.0}, {"date": "2019-06-12", "close": 4.99, "volume": 1391454.0}, {"date": "2019-06-13", "close": 5.02, "volume": 1532879.0}, {"date": "2019-06-14", "close": 4.97, "volume": 3614737.0}, {"date": "2019-06-17", "close": 5.04, "volume": 1661825.0}, {"date": "2019-06-18", "close": 5.19, "volume": 2385740.0}, {"date": "2019-06-19", "close": 5.16, "volume": 3332372.0}, {"date": "2019-06-20", "close": 5.24, "volume": 1031722.0}, {"date": "2019-06-21", "close": 5.16, "volume": 1932308.0}, {"date": "2019-06-24", "close": 5.13, "volume": 1428762.0}, {"date": "2019-06-25", "close": 5.02, "volume": 2004279.0}, {"date": "2019-06-26", "close": 5.02, "volume": 1867983.0}, {"date": "2019-06-27", "close": 5.15, "volume": 1188080.0}, {"date": "2019-06-28", "close": 5.23, "volume": 2939021.0}, {"date": "2019-07-01", "close": 5.22, "volume": 1739415.0}, {"date": "2019-07-02", "close": 5.37, "volume": 2558959.0}, {"date": "2019-07-03", "close": 5.4, "volume": 1009416.0}, {"date": "2019-07-05", "close": 5.47, "volume": 867680.0}, {"date": "2019-07-08", "close": 5.44, "volume": 1272400.0}, {"date": "2019-07-09", "close": 5.4, "volume": 1775862.0}, {"date": "2019-07-10", "close": 5.46, "volume": 1494399.0}, {"date": "2019-07-11", "close": 5.46, "volume": 873725.0}, {"date": "2019-07-12", "close": 5.47, "volume": 1400763.0}, {"date": "2019-07-15", "close": 5.57, "volume": 1877029.0}, {"date": "2019-07-16", "close": 5.63, "volume": 1327830.0}, {"date": "2019-07-17", "close": 5.62, "volume": 1985183.0}, {"date": "2019-07-18", "close": 5.65, "volume": 1109061.0}, {"date": "2019-07-19", "close": 5.72, "volume": 2028340.0}, {"date": "2019-07-22", "close": 5.57, "volume": 1623702.0}, {"date": "2019-07-23", "close": 5.61, "volume": 1500468.0}, {"date": "2019-07-24", "close": 5.8, "volume": 1559822.0}, {"date": "2019-07-25", "close": 5.32, "volume": 4054273.0}, {"date": "2019-07-26", "close": 5.48, "volume": 2311353.0}, {"date": "2019-07-29", "close": 5.5, "volume": 1455210.0}, {"date": "2019-07-30", "close": 5.45, "volume": 1905139.0}, {"date": "2019-07-31", "close": 5.51, "volume": 2042502.0}, {"date": "2019-08-01", "close": 5.27, "volume": 1668250.0}, {"date": "2019-08-02", "close": 5.23, "volume": 1729359.0}, {"date": "2019-08-05", "close": 5.07, "volume": 2046300.0}, {"date": "2019-08-06", "close": 5.1, "volume": 1353733.0}, {"date": "2019-08-07", "close": 5.14, "volume": 1652781.0}, {"date": "2019-08-08", "close": 5.19, "volume": 1802029.0}, {"date": "2019-08-09", "close": 5.12, "volume": 1482862.0}, {"date": "2019-08-12", "close": 5.02, "volume": 1590868.0}, {"date": "2019-08-13", "close": 5.02, "volume": 1551393.0}, {"date": "2019-08-14", "close": 4.91, "volume": 1816881.0}, {"date": "2019-08-15", "close": 4.9, "volume": 1633691.0}, {"date": "2019-08-16", "close": 5.09, "volume": 1575970.0}, {"date": "2019-08-19", "close": 5.115, "volume": 1254968.0}, {"date": "2019-08-20", "close": 5.02, "volume": 978013.0}, {"date": "2019-08-21", "close": 5.07, "volume": 1082593.0}, {"date": "2019-08-22", "close": 5.15, "volume": 1070676.0}, {"date": "2019-08-23", "close": 4.99, "volume": 1957288.0}, {"date": "2019-08-26", "close": 4.95, "volume": 1859534.0}, {"date": "2019-08-27", "close": 4.84, "volume": 1707402.0}, {"date": "2019-08-28", "close": 5.02, "volume": 1244857.0}, {"date": "2019-08-29", "close": 5.06, "volume": 1113524.0}, {"date": "2019-08-30", "close": 5.1, "volume": 754965.0}, {"date": "2019-09-03", "close": 5.02, "volume": 1522934.0}, {"date": "2019-09-04", "close": 5.1, "volume": 1331981.0}, {"date": "2019-09-05", "close": 5.27, "volume": 1487100.0}, {"date": "2019-09-06", "close": 5.31, "volume": 1740456.0}, {"date": "2019-09-09", "close": 5.44, "volume": 1732062.0}, {"date": "2019-09-10", "close": 5.61, "volume": 2916885.0}, {"date": "2019-09-11", "close": 5.66, "volume": 2041543.0}, {"date": "2019-09-12", "close": 5.68, "volume": 1379034.0}, {"date": "2019-09-13", "close": 5.66, "volume": 2237657.0}, {"date": "2019-09-16", "close": 5.73, "volume": 1486582.0}, {"date": "2019-09-17", "close": 5.57, "volume": 1636950.0}, {"date": "2019-09-18", "close": 5.6, "volume": 1818402.0}, {"date": "2019-09-19", "close": 5.55, "volume": 1529848.0}, {"date": "2019-09-20", "close": 5.5, "volume": 2334579.0}, {"date": "2019-09-23", "close": 5.59, "volume": 1954635.0}, {"date": "2019-09-24", "close": 5.62, "volume": 2342366.0}, {"date": "2019-09-25", "close": 5.63, "volume": 1684659.0}, {"date": "2019-09-26", "close": 5.6, "volume": 2241385.0}, {"date": "2019-09-27", "close": 5.56, "volume": 1678419.0}, {"date": "2019-09-30", "close": 5.5, "volume": 1177753.0}, {"date": "2019-10-01", "close": 5.32, "volume": 1817170.0}, {"date": "2019-10-02", "close": 5.31, "volume": 2086506.0}, {"date": "2019-10-03", "close": 5.42, "volume": 2555053.0}, {"date": "2019-10-04", "close": 5.5, "volume": 902530.0}, {"date": "2019-10-07", "close": 5.45, "volume": 1476783.0}, {"date": "2019-10-08", "close": 5.325, "volume": 1234741.0}, {"date": "2019-10-09", "close": 5.335, "volume": 953359.0}, {"date": "2019-10-10", "close": 5.36, "volume": 1256774.0}, {"date": "2019-10-11", "close": 5.485, "volume": 1172917.0}, {"date": "2019-10-14", "close": 5.5, "volume": 655345.0}, {"date": "2019-10-15", "close": 5.6, "volume": 820653.0}, {"date": "2019-10-16", "close": 5.58, "volume": 1092438.0}, {"date": "2019-10-17", "close": 5.66, "volume": 1474484.0}, {"date": "2019-10-18", "close": 5.685, "volume": 1495420.0}, {"date": "2019-10-21", "close": 5.73, "volume": 1237955.0}, {"date": "2019-10-22", "close": 5.78, "volume": 1339313.0}, {"date": "2019-10-23", "close": 5.73, "volume": 1514632.0}, {"date": "2019-10-24", "close": 5.21, "volume": 5001611.0}, {"date": "2019-10-25", "close": 5.22, "volume": 2835030.0}, {"date": "2019-10-28", "close": 5.36, "volume": 1954113.0}, {"date": "2019-10-29", "close": 5.26, "volume": 1782072.0}, {"date": "2019-10-30", "close": 5.21, "volume": 1876334.0}, {"date": "2019-10-31", "close": 5.2, "volume": 1295843.0}, {"date": "2019-11-01", "close": 5.4, "volume": 1502713.0}, {"date": "2019-11-04", "close": 5.49, "volume": 1291532.0}, {"date": "2019-11-05", "close": 5.57, "volume": 1166214.0}, {"date": "2019-11-06", "close": 5.61, "volume": 1443146.0}, {"date": "2019-11-07", "close": 5.73, "volume": 1731983.0}, {"date": "2019-11-08", "close": 5.7, "volume": 1191748.0}, {"date": "2019-11-11", "close": 5.71, "volume": 1324278.0}, {"date": "2019-11-12", "close": 5.55, "volume": 1818314.0}, {"date": "2019-11-13", "close": 5.45, "volume": 1609439.0}, {"date": "2019-11-14", "close": 5.43, "volume": 1149290.0}, {"date": "2019-11-15", "close": 5.54, "volume": 861139.0}, {"date": "2019-11-18", "close": 5.57, "volume": 1151490.0}, {"date": "2019-11-19", "close": 5.59, "volume": 2155922.0}, {"date": "2019-11-20", "close": 5.64, "volume": 1687773.0}, {"date": "2019-11-21", "close": 5.67, "volume": 1367254.0}, {"date": "2019-11-22", "close": 5.73, "volume": 1419920.0}, {"date": "2019-11-25", "close": 5.74, "volume": 2069114.0}, {"date": "2019-11-26", "close": 5.8, "volume": 1548746.0}, {"date": "2019-11-27", "close": 5.89, "volume": 1237465.0}, {"date": "2019-11-29", "close": 5.8, "volume": 475561.0}, {"date": "2019-12-02", "close": 5.83, "volume": 1446176.0}, {"date": "2019-12-03", "close": 5.76, "volume": 1882681.0}, {"date": "2019-12-04", "close": 5.78, "volume": 1119878.0}, {"date": "2019-12-05", "close": 5.71, "volume": 1292473.0}, {"date": "2019-12-06", "close": 5.81, "volume": 1239160.0}, {"date": "2019-12-09", "close": 5.86, "volume": 1917770.0}, {"date": "2019-12-10", "close": 5.73, "volume": 1671465.0}, {"date": "2019-12-11", "close": 5.68, "volume": 1588934.0}, {"date": "2019-12-12", "close": 5.8, "volume": 1110958.0}, {"date": "2019-12-13", "close": 5.92, "volume": 1899507.0}, {"date": "2019-12-16", "close": 5.96, "volume": 1717243.0}, {"date": "2019-12-17", "close": 5.96, "volume": 1601968.0}, {"date": "2019-12-18", "close": 6.07, "volume": 1510715.0}, {"date": "2019-12-19", "close": 5.94, "volume": 2390340.0}, {"date": "2019-12-20", "close": 5.91, "volume": 6100915.0}, {"date": "2019-12-23", "close": 5.95, "volume": 1414268.0}, {"date": "2019-12-24", "close": 5.98, "volume": 538284.0}, {"date": "2019-12-26", "close": 5.96, "volume": 1246075.0}, {"date": "2019-12-27", "close": 5.9, "volume": 1386893.0}, {"date": "2019-12-30", "close": 5.9, "volume": 1115502.0}, {"date": "2019-12-31", "close": 5.94, "volume": 1578349.0}, {"date": "2020-01-02", "close": 5.91, "volume": 1621905.0}, {"date": "2020-01-03", "close": 5.86, "volume": 2594299.0}, {"date": "2020-01-06", "close": 5.85, "volume": 10165670.0}, {"date": "2020-01-07", "close": 5.8, "volume": 2789299.0}, {"date": "2020-01-08", "close": 5.77, "volume": 1455361.0}, {"date": "2020-01-09", "close": 5.78, "volume": 1315643.0}, {"date": "2020-01-10", "close": 5.71, "volume": 1595450.0}, {"date": "2020-01-13", "close": 5.75, "volume": 1425806.0}, {"date": "2020-01-14", "close": 5.72, "volume": 2003334.0}, {"date": "2020-01-15", "close": 5.745, "volume": 1903879.0}, {"date": "2020-01-16", "close": 5.87, "volume": 1769441.0}, {"date": "2020-01-17", "close": 5.95, "volume": 1500557.0}, {"date": "2020-01-21", "close": 6.03, "volume": 2486973.0}, {"date": "2020-01-22", "close": 6.07, "volume": 1807169.0}, {"date": "2020-01-23", "close": 6.0, "volume": 2083984.0}, {"date": "2020-01-24", "close": 5.89, "volume": 1485953.0}, {"date": "2020-01-27", "close": 5.81, "volume": 1530298.0}, {"date": "2020-01-28", "close": 5.88, "volume": 1304164.0}, {"date": "2020-01-29", "close": 5.84, "volume": 1526380.0}, {"date": "2020-01-30", "close": 5.9, "volume": 1382184.0}, {"date": "2020-01-31", "close": 5.77, "volume": 1547061.0}, {"date": "2020-02-03", "close": 5.82, "volume": 1743151.0}, {"date": "2020-02-04", "close": 5.94, "volume": 2605837.0}, {"date": "2020-02-05", "close": 5.94, "volume": 2276427.0}, {"date": "2020-02-06", "close": 5.48, "volume": 5023599.0}, {"date": "2020-02-07", "close": 5.36, "volume": 3195811.0}, {"date": "2020-02-10", "close": 5.39, "volume": 1838057.0}, {"date": "2020-02-11", "close": 5.43, "volume": 1679945.0}, {"date": "2020-02-12", "close": 5.46, "volume": 1459444.0}, {"date": "2020-02-13", "close": 5.43, "volume": 1149172.0}, {"date": "2020-02-14", "close": 5.38, "volume": 1431191.0}, {"date": "2020-02-18", "close": 5.38, "volume": 943399.0}, {"date": "2020-02-19", "close": 5.47, "volume": 1542962.0}, {"date": "2020-02-20", "close": 5.57, "volume": 1689088.0}, {"date": "2020-02-21", "close": 5.5, "volume": 1617412.0}, {"date": "2020-02-24", "close": 5.37, "volume": 2064791.0}, {"date": "2020-02-25", "close": 5.17, "volume": 3345239.0}, {"date": "2020-02-26", "close": 5.01, "volume": 2993363.0}, {"date": "2020-02-27", "close": 4.73, "volume": 3475420.0}, {"date": "2020-02-28", "close": 4.66, "volume": 3965347.0}, {"date": "2020-03-02", "close": 4.84, "volume": 2601259.0}, {"date": "2020-03-03", "close": 4.79, "volume": 1854469.0}, {"date": "2020-03-04", "close": 4.89, "volume": 1677012.0}, {"date": "2020-03-05", "close": 4.74, "volume": 2077999.0}, {"date": "2020-03-06", "close": 4.57, "volume": 3245050.0}, {"date": "2020-03-09", "close": 3.96, "volume": 3847765.0}, {"date": "2020-03-10", "close": 4.14, "volume": 3173481.0}, {"date": "2020-03-11", "close": 4.02, "volume": 3101804.0}, {"date": "2020-03-12", "close": 3.64, "volume": 3701435.0}, {"date": "2020-03-13", "close": 3.77, "volume": 6522880.0}, {"date": "2020-03-16", "close": 3.07, "volume": 3923845.0}, {"date": "2020-03-17", "close": 3.08, "volume": 4717249.0}, {"date": "2020-03-18", "close": 2.47, "volume": 6259080.0}, {"date": "2020-03-19", "close": 2.93, "volume": 4844350.0}, {"date": "2020-03-20", "close": 3.06, "volume": 5310987.0}, {"date": "2020-03-23", "close": 2.8, "volume": 3419377.0}, {"date": "2020-03-24", "close": 3.07, "volume": 3210920.0}, {"date": "2020-03-25", "close": 3.23, "volume": 4023980.0}, {"date": "2020-03-26", "close": 3.26, "volume": 5747215.0}, {"date": "2020-03-27", "close": 2.42, "volume": 23380380.0}, {"date": "2020-03-30", "close": 2.46, "volume": 7458077.0}, {"date": "2020-03-31", "close": 2.52, "volume": 10096320.0}, {"date": "2020-04-01", "close": 2.31, "volume": 4215558.0}, {"date": "2020-04-02", "close": 2.21, "volume": 4470426.0}, {"date": "2020-04-03", "close": 2.19, "volume": 6929792.0}, {"date": "2020-04-06", "close": 2.52, "volume": 5672802.0}, {"date": "2020-04-07", "close": 2.51, "volume": 7222650.0}, {"date": "2020-04-08", "close": 2.71, "volume": 4133045.0}, {"date": "2020-04-09", "close": 2.96, "volume": 4435031.0}, {"date": "2020-04-13", "close": 2.87, "volume": 2097478.0}, {"date": "2020-04-14", "close": 2.84, "volume": 5556138.0}, {"date": "2020-04-15", "close": 2.69, "volume": 5025303.0}, {"date": "2020-04-16", "close": 2.49, "volume": 7047580.0}, {"date": "2020-04-17", "close": 2.68, "volume": 4421161.0}, {"date": "2020-04-20", "close": 2.65, "volume": 6533975.0}, {"date": "2020-04-21", "close": 2.6, "volume": 3817229.0}, {"date": "2020-04-22", "close": 2.53, "volume": 5977115.0}, {"date": "2020-04-23", "close": 2.69, "volume": 4972866.0}, {"date": "2020-04-24", "close": 2.81, "volume": 2124619.0}, {"date": "2020-04-27", "close": 2.9, "volume": 3523752.0}, {"date": "2020-04-28", "close": 3.005, "volume": 3778640.0}, {"date": "2020-04-29", "close": 3.09, "volume": 6262235.0}, {"date": "2020-04-30", "close": 3.095, "volume": 4018589.0}, {"date": "2020-05-01", "close": 2.92, "volume": 2937032.0}, {"date": "2020-05-04", "close": 3.07, "volume": 3370072.0}, {"date": "2020-05-05", "close": 2.99, "volume": 5346995.0}, {"date": "2020-05-06", "close": 2.75, "volume": 3893001.0}, {"date": "2020-05-07", "close": 2.77, "volume": 5346112.0}, {"date": "2020-05-08", "close": 2.87, "volume": 4570465.0}, {"date": "2020-05-11", "close": 2.67, "volume": 4664472.0}, {"date": "2020-05-12", "close": 2.57, "volume": 3571939.0}, {"date": "2020-05-13", "close": 2.44, "volume": 3838673.0}, {"date": "2020-05-14", "close": 2.6, "volume": 3186139.0}, {"date": "2020-05-15", "close": 2.56, "volume": 3997277.0}, {"date": "2020-05-18", "close": 2.8, "volume": 2882762.0}, {"date": "2020-05-19", "close": 2.62, "volume": 2857209.0}, {"date": "2020-05-20", "close": 2.76, "volume": 2764990.0}, {"date": "2020-05-21", "close": 2.695, "volume": 5959824.0}, {"date": "2020-05-22", "close": 2.57, "volume": 2641770.0}, {"date": "2020-05-26", "close": 2.74, "volume": 3434771.0}, {"date": "2020-05-27", "close": 2.84, "volume": 4024561.0}, {"date": "2020-05-28", "close": 2.67, "volume": 2500393.0}, {"date": "2020-05-29", "close": 2.575, "volume": 8507456.0}, {"date": "2020-06-01", "close": 2.68, "volume": 4725340.0}, {"date": "2020-06-02", "close": 2.61, "volume": 3583288.0}, {"date": "2020-06-03", "close": 2.81, "volume": 6002677.0}, {"date": "2020-06-04", "close": 3.09, "volume": 6353222.0}, {"date": "2020-06-05", "close": 3.165, "volume": 5119243.0}, {"date": "2020-06-08", "close": 3.29, "volume": 5585926.0}, {"date": "2020-06-09", "close": 3.17, "volume": 4214072.0}, {"date": "2020-06-10", "close": 3.14, "volume": 5287540.0}, {"date": "2020-06-11", "close": 2.87, "volume": 4362302.0}, {"date": "2020-06-12", "close": 2.94, "volume": 4533628.0}, {"date": "2020-06-15", "close": 3.04, "volume": 3592922.0}, {"date": "2020-06-16", "close": 3.01, "volume": 3845018.0}, {"date": "2020-06-17", "close": 2.92, "volume": 2951169.0}, {"date": "2020-06-18", "close": 2.84, "volume": 2474407.0}, {"date": "2020-06-19", "close": 2.7, "volume": 9371091.0}, {"date": "2020-06-22", "close": 2.79, "volume": 3706843.0}, {"date": "2020-06-23", "close": 2.8, "volume": 4412386.0}, {"date": "2020-06-24", "close": 2.7, "volume": 4286624.0}, {"date": "2020-06-25", "close": 2.93, "volume": 4267551.0}, {"date": "2020-06-26", "close": 2.63, "volume": 31228050.0}, {"date": "2020-06-29", "close": 2.755, "volume": 4195372.0}, {"date": "2020-06-30", "close": 2.74, "volume": 4233468.0}, {"date": "2020-07-01", "close": 2.63, "volume": 5578224.0}, {"date": "2020-07-02", "close": 2.62, "volume": 2856556.0}, {"date": "2020-07-06", "close": 2.62, "volume": 2228608.0}, {"date": "2020-07-07", "close": 2.49, "volume": 3268316.0}, {"date": "2020-07-08", "close": 2.605, "volume": 3168508.0}, {"date": "2020-07-09", "close": 2.58, "volume": 3529241.0}, {"date": "2020-07-10", "close": 2.72, "volume": 3516445.0}, {"date": "2020-07-13", "close": 2.75, "volume": 4088648.0}, {"date": "2020-07-14", "close": 2.81, "volume": 3718301.0}, {"date": "2020-07-15", "close": 2.9, "volume": 4425418.0}, {"date": "2020-07-16", "close": 2.86, "volume": 3118823.0}, {"date": "2020-07-17", "close": 2.825, "volume": 7771474.0}, {"date": "2020-07-20", "close": 2.78, "volume": 2751357.0}, {"date": "2020-07-21", "close": 2.85, "volume": 2996723.0}, {"date": "2020-07-22", "close": 2.84, "volume": 2883766.0}, {"date": "2020-07-23", "close": 2.82, "volume": 2310837.0}, {"date": "2020-07-24", "close": 2.76, "volume": 3121482.0}, {"date": "2020-07-27", "close": 2.84, "volume": 2603152.0}, {"date": "2020-07-28", "close": 2.73, "volume": 2847786.0}, {"date": "2020-07-29", "close": 2.68, "volume": 3917644.0}, {"date": "2020-07-30", "close": 2.76, "volume": 14475750.0}, {"date": "2020-07-31", "close": 2.77, "volume": 5228168.0}, {"date": "2020-08-03", "close": 2.75, "volume": 3170743.0}, {"date": "2020-08-04", "close": 2.79, "volume": 1816399.0}, {"date": "2020-08-05", "close": 2.9, "volume": 1608104.0}, {"date": "2020-08-06", "close": 2.82, "volume": 2269007.0}, {"date": "2020-08-07", "close": 2.885, "volume": 5002353.0}, {"date": "2020-08-10", "close": 2.87, "volume": 1726416.0}, {"date": "2020-08-11", "close": 2.83, "volume": 4245134.0}, {"date": "2020-08-12", "close": 2.81, "volume": 2626676.0}, {"date": "2020-08-13", "close": 2.75, "volume": 1724096.0}, {"date": "2020-08-14", "close": 2.69, "volume": 2107156.0}, {"date": "2020-08-17", "close": 2.66, "volume": 5025393.0}, {"date": "2020-08-18", "close": 2.58, "volume": 1992390.0}, {"date": "2020-08-19", "close": 2.54, "volume": 2381063.0}, {"date": "2020-08-20", "close": 2.47, "volume": 1555276.0}, {"date": "2020-08-21", "close": 2.43, "volume": 1783790.0}, {"date": "2020-08-24", "close": 2.51, "volume": 3706960.0}, {"date": "2020-08-25", "close": 2.45, "volume": 3378427.0}, {"date": "2020-08-26", "close": 2.43, "volume": 2566463.0}, {"date": "2020-08-27", "close": 2.5, "volume": 2359697.0}, {"date": "2020-08-28", "close": 2.61, "volume": 2493346.0}, {"date": "2020-08-31", "close": 2.52, "volume": 1843437.0}, {"date": "2020-09-01", "close": 2.56, "volume": 2571287.0}, {"date": "2020-09-02", "close": 2.6, "volume": 1470922.0}, {"date": "2020-09-03", "close": 2.56, "volume": 2932187.0}, {"date": "2020-09-04", "close": 2.56, "volume": 2651537.0}, {"date": "2020-09-08", "close": 2.48, "volume": 1668591.0}, {"date": "2020-09-09", "close": 2.49, "volume": 3143670.0}, {"date": "2020-09-10", "close": 2.44, "volume": 2426412.0}, {"date": "2020-09-11", "close": 2.37, "volume": 1834862.0}, {"date": "2020-09-14", "close": 2.43, "volume": 1697130.0}, {"date": "2020-09-15", "close": 2.37, "volume": 1781568.0}, {"date": "2020-09-16", "close": 2.46, "volume": 2283188.0}, {"date": "2020-09-17", "close": 2.47, "volume": 2477634.0}, {"date": "2020-09-18", "close": 2.49, "volume": 4481791.0}, {"date": "2020-09-21", "close": 2.355, "volume": 4511006.0}, {"date": "2020-09-22", "close": 2.33, "volume": 3455209.0}, {"date": "2020-09-23", "close": 2.31, "volume": 3374378.0}, {"date": "2020-09-24", "close": 2.24, "volume": 3545065.0}, {"date": "2020-09-25", "close": 2.34, "volume": 4209188.0}, {"date": "2020-09-28", "close": 2.4, "volume": 3135534.0}, {"date": "2020-09-29", "close": 2.39, "volume": 1475127.0}, {"date": "2020-09-30", "close": 2.4, "volume": 2321290.0}, {"date": "2020-10-01", "close": 2.51, "volume": 2242717.0}, {"date": "2020-10-02", "close": 2.59, "volume": 2092148.0}, {"date": "2020-10-05", "close": 2.71, "volume": 2688574.0}, {"date": "2020-10-06", "close": 2.65, "volume": 1711022.0}, {"date": "2020-10-07", "close": 2.67, "volume": 1554552.0}, {"date": "2020-10-08", "close": 2.75, "volume": 1545404.0}, {"date": "2020-10-09", "close": 2.68, "volume": 1588450.0}, {"date": "2020-10-12", "close": 2.86, "volume": 5060226.0}, {"date": "2020-10-13", "close": 2.72, "volume": 1567490.0}, {"date": "2020-10-14", "close": 2.64, "volume": 1137387.0}, {"date": "2020-10-15", "close": 2.74, "volume": 1329677.0}, {"date": "2020-10-16", "close": 2.84, "volume": 2273753.0}, {"date": "2020-10-19", "close": 2.75, "volume": 1662733.0}, {"date": "2020-10-20", "close": 2.77, "volume": 798380.0}, {"date": "2020-10-21", "close": 2.71, "volume": 756689.0}, {"date": "2020-10-22", "close": 2.69, "volume": 1100395.0}, {"date": "2020-10-23", "close": 2.65, "volume": 1666293.0}, {"date": "2020-10-26", "close": 2.54, "volume": 1359204.0}, {"date": "2020-10-27", "close": 2.51, "volume": 4220296.0}, {"date": "2020-10-28", "close": 2.68, "volume": 3310280.0}, {"date": "2020-10-29", "close": 2.92, "volume": 3759645.0}, {"date": "2020-10-30", "close": 2.95, "volume": 4831482.0}, {"date": "2020-11-02", "close": 2.87, "volume": 3510203.0}, {"date": "2020-11-03", "close": 2.9, "volume": 2481135.0}, {"date": "2020-11-04", "close": 2.94, "volume": 2317668.0}, {"date": "2020-11-05", "close": 3.27, "volume": 5606430.0}, {"date": "2020-11-06", "close": 3.16, "volume": 2369690.0}, {"date": "2020-11-09", "close": 3.51, "volume": 4747266.0}, {"date": "2020-11-10", "close": 3.51, "volume": 2677613.0}, {"date": "2020-11-11", "close": 3.51, "volume": 1416795.0}, {"date": "2020-11-12", "close": 3.53, "volume": 1589740.0}, {"date": "2020-11-13", "close": 3.62, "volume": 1502517.0}, {"date": "2020-11-16", "close": 3.75, "volume": 1947746.0}, {"date": "2020-11-17", "close": 3.75, "volume": 2162932.0}, {"date": "2020-11-18", "close": 3.63, "volume": 2659174.0}, {"date": "2020-11-19", "close": 3.67, "volume": 3482022.0}, {"date": "2020-11-20", "close": 3.84, "volume": 3212700.0}, {"date": "2020-11-23", "close": 3.77, "volume": 4040314.0}, {"date": "2020-11-24", "close": 4.04, "volume": 3956714.0}, {"date": "2020-11-25", "close": 4.11, "volume": 3828079.0}, {"date": "2020-11-27", "close": 4.15, "volume": 1470720.0}, {"date": "2020-11-30", "close": 4.14, "volume": 2963694.0}, {"date": "2020-12-01", "close": 4.09, "volume": 3259617.0}, {"date": "2020-12-02", "close": 4.22, "volume": 1971313.0}, {"date": "2020-12-03", "close": 4.16, "volume": 1896081.0}, {"date": "2020-12-04", "close": 4.46, "volume": 4050372.0}, {"date": "2020-12-07", "close": 4.34, "volume": 1536099.0}, {"date": "2020-12-08", "close": 4.36, "volume": 2536475.0}, {"date": "2020-12-09", "close": 4.26, "volume": 1960228.0}, {"date": "2020-12-10", "close": 4.33, "volume": 2143626.0}, {"date": "2020-12-11", "close": 4.29, "volume": 3213619.0}, {"date": "2020-12-14", "close": 4.22, "volume": 2231246.0}, {"date": "2020-12-15", "close": 4.43, "volume": 3009040.0}, {"date": "2020-12-16", "close": 4.34, "volume": 2199234.0}, {"date": "2020-12-17", "close": 4.34, "volume": 1998899.0}, {"date": "2020-12-18", "close": 4.24, "volume": 7263163.0}, {"date": "2020-12-21", "close": 4.19, "volume": 2227815.0}, {"date": "2020-12-22", "close": 4.13, "volume": 2007525.0}, {"date": "2020-12-23", "close": 4.08, "volume": 3182303.0}, {"date": "2020-12-24", "close": 4.15, "volume": 947930.0}, {"date": "2020-12-28", "close": 4.12, "volume": 2738742.0}, {"date": "2020-12-29", "close": 3.97, "volume": 2423271.0}, {"date": "2020-12-30", "close": 3.92, "volume": 2142378.0}, {"date": "2020-12-31", "close": 4.0, "volume": 2745808.0}, {"date": "2021-01-04", "close": 3.84, "volume": 3478557.0}, {"date": "2021-01-05", "close": 3.91, "volume": 1728558.0}, {"date": "2021-01-06", "close": 4.12, "volume": 4000614.0}, {"date": "2021-01-07", "close": 4.1, "volume": 2976150.0}, {"date": "2021-01-08", "close": 3.97, "volume": 2557463.0}, {"date": "2021-01-11", "close": 3.95, "volume": 3466185.0}, {"date": "2021-01-12", "close": 4.01, "volume": 1706040.0}, {"date": "2021-01-13", "close": 3.93, "volume": 2110196.0}, {"date": "2021-01-14", "close": 3.86, "volume": 3416541.0}, {"date": "2021-01-15", "close": 3.8, "volume": 3048432.0}, {"date": "2021-01-19", "close": 3.88, "volume": 1864713.0}, {"date": "2021-01-20", "close": 3.88, "volume": 1399729.0}, {"date": "2021-01-21", "close": 3.83, "volume": 1387139.0}, {"date": "2021-01-22", "close": 3.86, "volume": 1978842.0}, {"date": "2021-01-25", "close": 3.86, "volume": 1600276.0}, {"date": "2021-01-26", "close": 3.9, "volume": 1404979.0}, {"date": "2021-01-27", "close": 3.72, "volume": 2777356.0}, {"date": "2021-01-28", "close": 3.66, "volume": 3089302.0}, {"date": "2021-01-29", "close": 3.55, "volume": 3144657.0}, {"date": "2021-02-01", "close": 3.59, "volume": 2893457.0}, {"date": "2021-02-02", "close": 3.78, "volume": 1867777.0}, {"date": "2021-02-03", "close": 4.05, "volume": 10415670.0}, {"date": "2021-02-04", "close": 4.1, "volume": 3013218.0}, {"date": "2021-02-05", "close": 4.035, "volume": 1678674.0}, {"date": "2021-02-08", "close": 4.05, "volume": 1342502.0}, {"date": "2021-02-09", "close": 4.06, "volume": 2193943.0}, {"date": "2021-02-10", "close": 4.27, "volume": 4237276.0}, {"date": "2021-02-11", "close": 4.43, "volume": 3167095.0}, {"date": "2021-02-12", "close": 4.67, "volume": 2975409.0}, {"date": "2021-02-16", "close": 4.69, "volume": 4659591.0}, {"date": "2021-02-17", "close": 4.69, "volume": 3208263.0}, {"date": "2021-02-18", "close": 4.67, "volume": 3374134.0}, {"date": "2021-02-19", "close": 4.81, "volume": 3712931.0}, {"date": "2021-02-22", "close": 4.89, "volume": 3265442.0}, {"date": "2021-02-23", "close": 4.91, "volume": 4274329.0}, {"date": "2021-02-24", "close": 4.67, "volume": 6281335.0}, {"date": "2021-02-25", "close": 4.465, "volume": 5160865.0}, {"date": "2021-02-26", "close": 4.48, "volume": 4273259.0}, {"date": "2021-03-01", "close": 4.46, "volume": 3976958.0}, {"date": "2021-03-02", "close": 4.37, "volume": 4096294.0}, {"date": "2021-03-03", "close": 4.36, "volume": 2746245.0}, {"date": "2021-03-04", "close": 4.32, "volume": 8178125.0}, {"date": "2021-03-05", "close": 4.35, "volume": 3874363.0}, {"date": "2021-03-08", "close": 4.57, "volume": 3629826.0}, {"date": "2021-03-09", "close": 4.55, "volume": 2016015.0}, {"date": "2021-03-10", "close": 4.48, "volume": 3081555.0}, {"date": "2021-03-11", "close": 4.58, "volume": 3433763.0}, {"date": "2021-03-12", "close": 4.57, "volume": 1528805.0}, {"date": "2021-03-15", "close": 4.48, "volume": 1965041.0}, {"date": "2021-03-16", "close": 4.41, "volume": 1836652.0}, {"date": "2021-03-17", "close": 4.565, "volume": 3946251.0}, {"date": "2021-03-18", "close": 4.6, "volume": 3228360.0}, {"date": "2021-03-19", "close": 4.48, "volume": 6139631.0}, {"date": "2021-03-22", "close": 4.42, "volume": 2889997.0}, {"date": "2021-03-23", "close": 4.3, "volume": 2324304.0}, {"date": "2021-03-24", "close": 4.21, "volume": 3313236.0}, {"date": "2021-03-25", "close": 4.29, "volume": 2454831.0}, {"date": "2021-03-26", "close": 4.51, "volume": 3865841.0}, {"date": "2021-03-29", "close": 4.47, "volume": 3272092.0}, {"date": "2021-03-30", "close": 4.5, "volume": 4590892.0}, {"date": "2021-03-31", "close": 4.83, "volume": 13727670.0}, {"date": "2021-04-01", "close": 5.04, "volume": 4998794.0}, {"date": "2021-04-05", "close": 5.23, "volume": 6814993.0}, {"date": "2021-04-06", "close": 5.5, "volume": 11426130.0}, {"date": "2021-04-07", "close": 5.315, "volume": 5951431.0}, {"date": "2021-04-08", "close": 5.38, "volume": 5128446.0}, {"date": "2021-04-09", "close": 5.69, "volume": 5892922.0}, {"date": "2021-04-12", "close": 5.83, "volume": 4657663.0}, {"date": "2021-04-13", "close": 5.73, "volume": 7846141.0}, {"date": "2021-04-14", "close": 5.77, "volume": 2043854.0}, {"date": "2021-04-15", "close": 5.88, "volume": 3138782.0}, {"date": "2021-04-16", "close": 5.92, "volume": 3914136.0}, {"date": "2021-04-19", "close": 5.92, "volume": 5518541.0}, {"date": "2021-04-20", "close": 5.79, "volume": 3059247.0}, {"date": "2021-04-21", "close": 5.77, "volume": 1636577.0}, {"date": "2021-04-22", "close": 5.59, "volume": 3498223.0}, {"date": "2021-04-23", "close": 5.65, "volume": 2916964.0}, {"date": "2021-04-26", "close": 5.81, "volume": 3883392.0}, {"date": "2021-04-27", "close": 5.75, "volume": 5766218.0}, {"date": "2021-04-28", "close": 5.665, "volume": 4022627.0}, {"date": "2021-04-29", "close": 5.29, "volume": 7472979.0}, {"date": "2021-04-30", "close": 5.3, "volume": 8475042.0}, {"date": "2021-05-03", "close": 5.53, "volume": 6089153.0}, {"date": "2021-05-04", "close": 5.4, "volume": 3456310.0}, {"date": "2021-05-05", "close": 5.47, "volume": 2653788.0}, {"date": "2021-05-06", "close": 5.63, "volume": 6633347.0}, {"date": "2021-05-07", "close": 5.53, "volume": 9759879.0}, {"date": "2021-05-10", "close": 5.5, "volume": 2228877.0}, {"date": "2021-05-11", "close": 5.47, "volume": 3819412.0}, {"date": "2021-05-12", "close": 5.31, "volume": 2301390.0}, {"date": "2021-05-13", "close": 5.35, "volume": 3034359.0}, {"date": "2021-05-14", "close": 5.54, "volume": 2155222.0}, {"date": "2021-05-17", "close": 5.5, "volume": 1487436.0}, {"date": "2021-05-18", "close": 5.37, "volume": 1526136.0}, {"date": "2021-05-19", "close": 5.32, "volume": 2131983.0}, {"date": "2021-05-20", "close": 5.42, "volume": 2306204.0}, {"date": "2021-05-21", "close": 5.43, "volume": 1687378.0}, {"date": "2021-05-24", "close": 5.38, "volume": 1578406.0}, {"date": "2021-05-25", "close": 5.24, "volume": 1964977.0}, {"date": "2021-05-26", "close": 5.62, "volume": 9082676.0}, {"date": "2021-05-27", "close": 5.66, "volume": 5392459.0}, {"date": "2021-05-28", "close": 5.9, "volume": 5479154.0}, {"date": "2021-06-01", "close": 6.02, "volume": 4677210.0}, {"date": "2021-06-02", "close": 6.13, "volume": 3005279.0}, {"date": "2021-06-03", "close": 6.12, "volume": 2913595.0}, {"date": "2021-06-04", "close": 6.12, "volume": 1745006.0}, {"date": "2021-06-07", "close": 6.27, "volume": 4192489.0}, {"date": "2021-06-08", "close": 6.25, "volume": 2476261.0}, {"date": "2021-06-09", "close": 6.33, "volume": 4521946.0}, {"date": "2021-06-10", "close": 6.19, "volume": 3865774.0}, {"date": "2021-06-11", "close": 6.34, "volume": 2696238.0}, {"date": "2021-06-14", "close": 6.39, "volume": 3280040.0}, {"date": "2021-06-15", "close": 6.33, "volume": 2492639.0}, {"date": "2021-06-16", "close": 6.32, "volume": 16286390.0}, {"date": "2021-06-17", "close": 6.07, "volume": 4872594.0}, {"date": "2021-06-18", "close": 5.62, "volume": 7813545.0}, {"date": "2021-06-21", "close": 5.76, "volume": 7482069.0}, {"date": "2021-06-22", "close": 5.75, "volume": 3465539.0}, {"date": "2021-06-23", "close": 5.76, "volume": 2749581.0}, {"date": "2021-06-24", "close": 5.82, "volume": 2109920.0}, {"date": "2021-06-25", "close": 5.96, "volume": 6011948.0}, {"date": "2021-06-28", "close": 5.86, "volume": 1532404.0}, {"date": "2021-06-29", "close": 5.71, "volume": 1567773.0}, {"date": "2021-06-30", "close": 5.67, "volume": 1665110.0}, {"date": "2021-07-01", "close": 5.73, "volume": 1289873.0}, {"date": "2021-07-02", "close": 5.73, "volume": 1261733.0}, {"date": "2021-07-06", "close": 5.6, "volume": 2771460.0}, {"date": "2021-07-07", "close": 5.5, "volume": 2565274.0}, {"date": "2021-07-08", "close": 5.45, "volume": 2332043.0}, {"date": "2021-07-09", "close": 5.57, "volume": 1707969.0}, {"date": "2021-07-12", "close": 5.67, "volume": 1446393.0}, {"date": "2021-07-13", "close": 5.58, "volume": 1862495.0}, {"date": "2021-07-14", "close": 5.45, "volume": 2409077.0}, {"date": "2021-07-15", "close": 5.46, "volume": 1628009.0}, {"date": "2021-07-16", "close": 5.38, "volume": 3498029.0}, {"date": "2021-07-19", "close": 5.2, "volume": 3848520.0}, {"date": "2021-07-20", "close": 5.44, "volume": 2616095.0}, {"date": "2021-07-21", "close": 5.48, "volume": 1418918.0}, {"date": "2021-07-22", "close": 5.31, "volume": 1151785.0}, {"date": "2021-07-23", "close": 5.32, "volume": 2401310.0}, {"date": "2021-07-26", "close": 5.35, "volume": 1729799.0}, {"date": "2021-07-27", "close": 5.24, "volume": 3325048.0}, {"date": "2021-07-28", "close": 5.32, "volume": 1625484.0}, {"date": "2021-07-29", "close": 5.41, "volume": 1167003.0}, {"date": "2021-07-30", "close": 5.35, "volume": 1373539.0}, {"date": "2021-08-02", "close": 5.3, "volume": 1881789.0}, {"date": "2021-08-03", "close": 5.31, "volume": 2052211.0}, {"date": "2021-08-04", "close": 5.13, "volume": 4490798.0}, {"date": "2021-08-05", "close": 5.64, "volume": 4893910.0}, {"date": "2021-08-06", "close": 5.68, "volume": 2972711.0}, {"date": "2021-08-09", "close": 5.81, "volume": 3678267.0}, {"date": "2021-08-10", "close": 5.59, "volume": 4963168.0}, {"date": "2021-08-11", "close": 5.59, "volume": 2061798.0}, {"date": "2021-08-12", "close": 5.67, "volume": 3062379.0}, {"date": "2021-08-13", "close": 5.62, "volume": 1939244.0}, {"date": "2021-08-16", "close": 5.45, "volume": 2258879.0}, {"date": "2021-08-17", "close": 5.38, "volume": 2290763.0}, {"date": "2021-08-18", "close": 5.26, "volume": 2964606.0}, {"date": "2021-08-19", "close": 5.16, "volume": 3896105.0}, {"date": "2021-08-20", "close": 5.23, "volume": 4472090.0}, {"date": "2021-08-23", "close": 5.26, "volume": 1596027.0}, {"date": "2021-08-24", "close": 5.25, "volume": 2727240.0}, {"date": "2021-08-25", "close": 5.28, "volume": 2414791.0}, {"date": "2021-08-26", "close": 5.13, "volume": 2104236.0}, {"date": "2021-08-27", "close": 5.27, "volume": 2095823.0}, {"date": "2021-08-30", "close": 5.13, "volume": 1878808.0}, {"date": "2021-08-31", "close": 5.15, "volume": 1568176.0}, {"date": "2021-09-01", "close": 5.18, "volume": 1421043.0}, {"date": "2021-09-02", "close": 5.21, "volume": 1647577.0}, {"date": "2021-09-03", "close": 5.16, "volume": 1768185.0}, {"date": "2021-09-07", "close": 5.09, "volume": 2183104.0}, {"date": "2021-09-08", "close": 5.07, "volume": 2129888.0}, {"date": "2021-09-09", "close": 5.07, "volume": 2020855.0}, {"date": "2021-09-10", "close": 5.09, "volume": 2550734.0}, {"date": "2021-09-13", "close": 5.03, "volume": 2144735.0}, {"date": "2021-09-14", "close": 4.98, "volume": 2430984.0}, {"date": "2021-09-15", "close": 5.05, "volume": 2331634.0}, {"date": "2021-09-16", "close": 5.08, "volume": 1755575.0}, {"date": "2021-09-17", "close": 5.08, "volume": 5216128.0}, {"date": "2021-09-20", "close": 4.9, "volume": 3278577.0}, {"date": "2021-09-21", "close": 4.86, "volume": 1916620.0}, {"date": "2021-09-22", "close": 5.08, "volume": 2616784.0}, {"date": "2021-09-23", "close": 5.16, "volume": 2173752.0}, {"date": "2021-09-24", "close": 5.1, "volume": 5139183.0}, {"date": "2021-09-27", "close": 5.25, "volume": 3603737.0}, {"date": "2021-09-28", "close": 5.14, "volume": 3382063.0}, {"date": "2021-09-29", "close": 5.26, "volume": 2993755.0}, {"date": "2021-09-30", "close": 5.21, "volume": 5182456.0}, {"date": "2021-10-01", "close": 5.42, "volume": 3324123.0}, {"date": "2021-10-04", "close": 5.28, "volume": 2294099.0}, {"date": "2021-10-05", "close": 5.46, "volume": 2257748.0}, {"date": "2021-10-06", "close": 5.39, "volume": 2471966.0}, {"date": "2021-10-07", "close": 5.46, "volume": 3252094.0}, {"date": "2021-10-08", "close": 5.45, "volume": 1955779.0}, {"date": "2021-10-11", "close": 5.39, "volume": 1249726.0}, {"date": "2021-10-12", "close": 5.41, "volume": 2287425.0}, {"date": "2021-10-13", "close": 5.45, "volume": 3046844.0}, {"date": "2021-10-14", "close": 5.55, "volume": 1742545.0}, {"date": "2021-10-15", "close": 5.53, "volume": 3041135.0}, {"date": "2021-10-18", "close": 5.55, "volume": 1138574.0}, {"date": "2021-10-19", "close": 5.48, "volume": 1335263.0}, {"date": "2021-10-20", "close": 5.49, "volume": 1304056.0}, {"date": "2021-10-21", "close": 5.5, "volume": 1283995.0}, {"date": "2021-10-22", "close": 5.52, "volume": 974315.0}, {"date": "2021-10-25", "close": 5.52, "volume": 1745123.0}, {"date": "2021-10-26", "close": 5.48, "volume": 1299746.0}, {"date": "2021-10-27", "close": 5.47, "volume": 4618701.0}, {"date": "2021-10-28", "close": 5.47, "volume": 1658560.0}, {"date": "2021-10-29", "close": 5.37, "volume": 2013874.0}, {"date": "2021-11-01", "close": 5.62, "volume": 2426645.0}, {"date": "2021-11-02", "close": 5.54, "volume": 1775367.0}, {"date": "2021-11-03", "close": 5.25, "volume": 4579202.0}, {"date": "2021-11-04", "close": 5.09, "volume": 4228541.0}, {"date": "2021-11-05", "close": 5.14, "volume": 2946269.0}, {"date": "2021-11-08", "close": 5.03, "volume": 2813495.0}, {"date": "2021-11-09", "close": 4.91, "volume": 3380009.0}, {"date": "2021-11-10", "close": 4.9, "volume": 2105601.0}, {"date": "2021-11-11", "close": 4.91, "volume": 2835132.0}, {"date": "2021-11-12", "close": 5.0, "volume": 2582742.0}, {"date": "2021-11-15", "close": 4.86, "volume": 2033056.0}, {"date": "2021-11-16", "close": 4.83, "volume": 3339890.0}, {"date": "2021-11-17", "close": 4.75, "volume": 2458125.0}, {"date": "2021-11-18", "close": 4.74, "volume": 2687592.0}, {"date": "2021-11-19", "close": 4.65, "volume": 2183328.0}, {"date": "2021-11-22", "close": 4.69, "volume": 2713706.0}, {"date": "2021-11-23", "close": 4.74, "volume": 2728725.0}, {"date": "2021-11-24", "close": 4.81, "volume": 2249360.0}, {"date": "2021-11-26", "close": 4.59, "volume": 2158235.0}, {"date": "2021-11-29", "close": 4.6, "volume": 3261994.0}, {"date": "2021-11-30", "close": 4.47, "volume": 3301492.0}, {"date": "2021-12-01", "close": 4.47, "volume": 2696566.0}, {"date": "2021-12-02", "close": 4.68, "volume": 2543062.0}, {"date": "2021-12-03", "close": 4.63, "volume": 2712088.0}, {"date": "2021-12-06", "close": 4.76, "volume": 2593106.0}, {"date": "2021-12-07", "close": 4.82, "volume": 2333212.0}, {"date": "2021-12-08", "close": 4.9, "volume": 2000253.0}, {"date": "2021-12-09", "close": 4.68, "volume": 1326661.0}, {"date": "2021-12-10", "close": 4.58, "volume": 1656890.0}, {"date": "2021-12-13", "close": 4.51, "volume": 2296398.0}, {"date": "2021-12-14", "close": 4.53, "volume": 2941193.0}, {"date": "2021-12-15", "close": 4.53, "volume": 2679997.0}, {"date": "2021-12-16", "close": 4.49, "volume": 2308060.0}, {"date": "2021-12-17", "close": 4.52, "volume": 6645349.0}, {"date": "2021-12-20", "close": 4.43, "volume": 2615984.0}, {"date": "2021-12-21", "close": 4.57, "volume": 2135703.0}, {"date": "2021-12-22", "close": 4.58, "volume": 1352835.0}, {"date": "2021-12-23", "close": 4.62, "volume": 1019181.0}, {"date": "2021-12-27", "close": 4.7, "volume": 928322.0}, {"date": "2021-12-28", "close": 4.68, "volume": 1225983.0}, {"date": "2021-12-29", "close": 4.64, "volume": 1217521.0}, {"date": "2021-12-30", "close": 4.62, "volume": 1293199.0}, {"date": "2021-12-31", "close": 4.65, "volume": 1775385.0}, {"date": "2022-01-03", "close": 4.55, "volume": 1659671.0}, {"date": "2022-01-04", "close": 4.58, "volume": 1828947.0}, {"date": "2022-01-05", "close": 4.53, "volume": 1906347.0}, {"date": "2022-01-06", "close": 4.59, "volume": 2202897.0}, {"date": "2022-01-07", "close": 4.59, "volume": 2498213.0}, {"date": "2022-01-10", "close": 4.5, "volume": 1953087.0}, {"date": "2022-01-11", "close": 4.56, "volume": 1428438.0}, {"date": "2022-01-12", "close": 4.47, "volume": 1733299.0}, {"date": "2022-01-13", "close": 4.44, "volume": 1229166.0}, {"date": "2022-01-14", "close": 4.38, "volume": 1430702.0}, {"date": "2022-01-18", "close": 4.19, "volume": 2239417.0}, {"date": "2022-01-19", "close": 4.26, "volume": 1408607.0}, {"date": "2022-01-20", "close": 4.25, "volume": 1783305.0}, {"date": "2022-01-21", "close": 4.2, "volume": 2877994.0}, {"date": "2022-01-24", "close": 4.21, "volume": 2392724.0}, {"date": "2022-01-25", "close": 4.11, "volume": 2348585.0}, {"date": "2022-01-26", "close": 4.04, "volume": 1743835.0}, {"date": "2022-01-27", "close": 4.0, "volume": 2297591.0}, {"date": "2022-01-28", "close": 4.14, "volume": 3438669.0}, {"date": "2022-01-31", "close": 4.22, "volume": 1953502.0}, {"date": "2022-02-01", "close": 4.35, "volume": 1633227.0}, {"date": "2022-02-02", "close": 4.3, "volume": 1245434.0}, {"date": "2022-02-03", "close": 4.24, "volume": 2408671.0}, {"date": "2022-02-04", "close": 4.33, "volume": 1753174.0}, {"date": "2022-02-07", "close": 4.31, "volume": 1147378.0}, {"date": "2022-02-08", "close": 4.38, "volume": 1557891.0}, {"date": "2022-02-09", "close": 4.44, "volume": 1484363.0}, {"date": "2022-02-10", "close": 4.31, "volume": 1402683.0}, {"date": "2022-02-11", "close": 4.25, "volume": 1269887.0}, {"date": "2022-02-14", "close": 4.28, "volume": 2810587.0}, {"date": "2022-02-15", "close": 4.61, "volume": 5292769.0}, {"date": "2022-02-16", "close": 4.53, "volume": 3363995.0}, {"date": "2022-02-17", "close": 4.63, "volume": 4116582.0}, {"date": "2022-02-18", "close": 4.7, "volume": 2960077.0}, {"date": "2022-02-22", "close": 4.61, "volume": 2787096.0}, {"date": "2022-02-23", "close": 4.53, "volume": 2606255.0}, {"date": "2022-02-24", "close": 4.61, "volume": 2230250.0}, {"date": "2022-02-25", "close": 4.65, "volume": 2704182.0}, {"date": "2022-02-28", "close": 4.58, "volume": 2177522.0}, {"date": "2022-03-01", "close": 4.63, "volume": 2161873.0}, {"date": "2022-03-02", "close": 4.64, "volume": 2337744.0}, {"date": "2022-03-03", "close": 4.57, "volume": 1273317.0}, {"date": "2022-03-04", "close": 4.42, "volume": 1579045.0}, {"date": "2022-03-07", "close": 4.29, "volume": 2850169.0}, {"date": "2022-03-08", "close": 4.33, "volume": 2141514.0}, {"date": "2022-03-09", "close": 4.44, "volume": 2381606.0}, {"date": "2022-03-10", "close": 4.31, "volume": 1222451.0}, {"date": "2022-03-11", "close": 4.26, "volume": 2286512.0}, {"date": "2022-03-14", "close": 4.33, "volume": 1439610.0}, {"date": "2022-03-15", "close": 4.38, "volume": 1662022.0}, {"date": "2022-03-16", "close": 4.46, "volume": 1367462.0}, {"date": "2022-03-17", "close": 4.46, "volume": 1268116.0}, {"date": "2022-03-18", "close": 4.58, "volume": 2880894.0}, {"date": "2022-03-21", "close": 4.5, "volume": 1152644.0}, {"date": "2022-03-22", "close": 4.62, "volume": 2442776.0}, {"date": "2022-03-23", "close": 4.47, "volume": 1317686.0}, {"date": "2022-03-24", "close": 4.6, "volume": 3333994.0}, {"date": "2022-03-25", "close": 4.55, "volume": 1258952.0}, {"date": "2022-03-28", "close": 4.5, "volume": 1095378.0}, {"date": "2022-03-29", "close": 4.53, "volume": 1848266.0}, {"date": "2022-03-30", "close": 4.45, "volume": 1254039.0}, {"date": "2022-03-31", "close": 4.4, "volume": 12033010.0}, {"date": "2022-04-01", "close": 4.37, "volume": 1655641.0}, {"date": "2022-04-04", "close": 4.4, "volume": 1709099.0}, {"date": "2022-04-05", "close": 4.39, "volume": 2204354.0}, {"date": "2022-04-06", "close": 4.05, "volume": 5909025.0}, {"date": "2022-04-07", "close": 4.03, "volume": 6053534.0}, {"date": "2022-04-08", "close": 3.93, "volume": 2137641.0}, {"date": "2022-04-11", "close": 3.93, "volume": 2105338.0}, {"date": "2022-04-12", "close": 3.88, "volume": 2069842.0}, {"date": "2022-04-13", "close": 3.86, "volume": 4307599.0}, {"date": "2022-04-14", "close": 3.89, "volume": 1776628.0}, {"date": "2022-04-18", "close": 3.84, "volume": 1346979.0}, {"date": "2022-04-19", "close": 3.92, "volume": 3507231.0}, {"date": "2022-04-20", "close": 3.94, "volume": 1466231.0}, {"date": "2022-04-21", "close": 3.85, "volume": 1473598.0}, {"date": "2022-04-22", "close": 3.72, "volume": 1372953.0}, {"date": "2022-04-25", "close": 3.75, "volume": 2025226.0}, {"date": "2022-04-26", "close": 3.67, "volume": 2295611.0}, {"date": "2022-04-27", "close": 3.69, "volume": 1860274.0}, {"date": "2022-04-28", "close": 3.75, "volume": 1910668.0}, {"date": "2022-04-29", "close": 3.63, "volume": 1723166.0}, {"date": "2022-05-02", "close": 3.63, "volume": 2762219.0}, {"date": "2022-05-03", "close": 3.53, "volume": 3203159.0}, {"date": "2022-05-04", "close": 3.82, "volume": 4632060.0}, {"date": "2022-05-05", "close": 3.59, "volume": 4160107.0}, {"date": "2022-05-06", "close": 3.45, "volume": 2267765.0}, {"date": "2022-05-09", "close": 3.26, "volume": 2092080.0}, {"date": "2022-05-10", "close": 3.2, "volume": 3612176.0}, {"date": "2022-05-11", "close": 3.11, "volume": 1781560.0}, {"date": "2022-05-12", "close": 3.15, "volume": 2373536.0}, {"date": "2022-05-13", "close": 3.25, "volume": 2442088.0}, {"date": "2022-05-16", "close": 3.18, "volume": 1445499.0}, {"date": "2022-05-17", "close": 3.22, "volume": 2809209.0}, {"date": "2022-05-18", "close": 3.08, "volume": 2718125.0}, {"date": "2022-05-19", "close": 3.15, "volume": 2144660.0}, {"date": "2022-05-20", "close": 3.15, "volume": 1466334.0}, {"date": "2022-05-23", "close": 3.18, "volume": 1184553.0}, {"date": "2022-05-24", "close": 3.08, "volume": 2240278.0}, {"date": "2022-05-25", "close": 3.17, "volume": 2148356.0}, {"date": "2022-05-26", "close": 3.22, "volume": 1792111.0}, {"date": "2022-05-27", "close": 3.3, "volume": 953530.0}, {"date": "2022-05-31", "close": 3.26, "volume": 1785142.0}, {"date": "2022-06-01", "close": 3.19, "volume": 1787251.0}, {"date": "2022-06-02", "close": 3.23, "volume": 1904645.0}, {"date": "2022-06-03", "close": 3.12, "volume": 955891.0}, {"date": "2022-06-06", "close": 3.16, "volume": 1239308.0}, {"date": "2022-06-07", "close": 3.21, "volume": 1459381.0}, {"date": "2022-06-08", "close": 3.22, "volume": 2483252.0}, {"date": "2022-06-09", "close": 3.19, "volume": 2585589.0}, {"date": "2022-06-10", "close": 3.19, "volume": 2167238.0}, {"date": "2022-06-13", "close": 3.12, "volume": 2951294.0}, {"date": "2022-06-14", "close": 3.2, "volume": 3125376.0}, {"date": "2022-06-15", "close": 3.25, "volume": 2381897.0}, {"date": "2022-06-16", "close": 3.13, "volume": 2817703.0}, {"date": "2022-06-17", "close": 3.21, "volume": 3055865.0}, {"date": "2022-06-21", "close": 3.3, "volume": 1932176.0}, {"date": "2022-06-22", "close": 3.3, "volume": 2002046.0}, {"date": "2022-06-23", "close": 3.39, "volume": 1661512.0}, {"date": "2022-06-24", "close": 3.5, "volume": 2300558.0}, {"date": "2022-06-27", "close": 3.47, "volume": 1663518.0}, {"date": "2022-06-28", "close": 3.39, "volume": 2050780.0}, {"date": "2022-06-29", "close": 3.42, "volume": 1686583.0}, {"date": "2022-06-30", "close": 3.37, "volume": 1808813.0}, {"date": "2022-07-01", "close": 3.51, "volume": 1690708.0}, {"date": "2022-07-05", "close": 3.7, "volume": 2859442.0}, {"date": "2022-07-06", "close": 3.65, "volume": 1720623.0}, {"date": "2022-07-07", "close": 3.71, "volume": 1704763.0}, {"date": "2022-07-08", "close": 3.76, "volume": 1978811.0}, {"date": "2022-07-11", "close": 3.67, "volume": 1586248.0}, {"date": "2022-07-12", "close": 3.63, "volume": 1085299.0}, {"date": "2022-07-13", "close": 3.62, "volume": 818284.0}, {"date": "2022-07-14", "close": 3.52, "volume": 956857.0}, {"date": "2022-07-15", "close": 3.73, "volume": 2934676.0}, {"date": "2022-07-18", "close": 3.65, "volume": 1402505.0}, {"date": "2022-07-19", "close": 3.74, "volume": 817218.0}, {"date": "2022-07-20", "close": 3.74, "volume": 1406214.0}, {"date": "2022-07-21", "close": 3.73, "volume": 790915.0}, {"date": "2022-07-22", "close": 3.68, "volume": 922868.0}, {"date": "2022-07-25", "close": 3.66, "volume": 754619.0}, {"date": "2022-07-26", "close": 3.53, "volume": 1208426.0}, {"date": "2022-07-27", "close": 3.58, "volume": 1115154.0}, {"date": "2022-07-28", "close": 3.62, "volume": 1014748.0}, {"date": "2022-07-29", "close": 3.65, "volume": 1075673.0}, {"date": "2022-08-01", "close": 3.67, "volume": 930727.0}, {"date": "2022-08-02", "close": 3.64, "volume": 1557802.0}, {"date": "2022-08-03", "close": 3.97, "volume": 2681213.0}, {"date": "2022-08-04", "close": 4.06, "volume": 2959991.0}, {"date": "2022-08-05", "close": 4.08, "volume": 1918832.0}, {"date": "2022-08-08", "close": 4.13, "volume": 2043495.0}, {"date": "2022-08-09", "close": 4.07, "volume": 2039928.0}, {"date": "2022-08-10", "close": 4.12, "volume": 1631817.0}, {"date": "2022-08-11", "close": 4.08, "volume": 695360.0}, {"date": "2022-08-12", "close": 4.24, "volume": 1554805.0}, {"date": "2022-08-15", "close": 4.26, "volume": 1398087.0}, {"date": "2022-08-16", "close": 4.24, "volume": 1735938.0}, {"date": "2022-08-17", "close": 4.24, "volume": 1331246.0}, {"date": "2022-08-18", "close": 4.27, "volume": 1145317.0}, {"date": "2022-08-19", "close": 4.15, "volume": 1385565.0}, {"date": "2022-08-22", "close": 4.06, "volume": 1462930.0}, {"date": "2022-08-23", "close": 4.03, "volume": 1326329.0}, {"date": "2022-08-24", "close": 4.11, "volume": 1693007.0}, {"date": "2022-08-25", "close": 4.17, "volume": 1449999.0}, {"date": "2022-08-26", "close": 4.11, "volume": 1677678.0}, {"date": "2022-08-29", "close": 4.06, "volume": 1472364.0}, {"date": "2022-08-30", "close": 4.03, "volume": 1178094.0}, {"date": "2022-08-31", "close": 4.02, "volume": 1638978.0}, {"date": "2022-09-01", "close": 3.96, "volume": 1778907.0}, {"date": "2022-09-02", "close": 4.1, "volume": 1777039.0}, {"date": "2022-09-06", "close": 3.93, "volume": 1687610.0}, {"date": "2022-09-07", "close": 4.12, "volume": 1211724.0}, {"date": "2022-09-08", "close": 4.13, "volume": 1122590.0}, {"date": "2022-09-09", "close": 4.21, "volume": 1162842.0}, {"date": "2022-09-12", "close": 4.22, "volume": 1014668.0}, {"date": "2022-09-13", "close": 4.05, "volume": 1498021.0}, {"date": "2022-09-14", "close": 4.06, "volume": 1200235.0}, {"date": "2022-09-15", "close": 4.06, "volume": 1431364.0}, {"date": "2022-09-16", "close": 4.1, "volume": 2803228.0}, {"date": "2022-09-19", "close": 4.06, "volume": 1070452.0}, {"date": "2022-09-20", "close": 3.98, "volume": 784923.0}, {"date": "2022-09-21", "close": 3.89, "volume": 1089775.0}, {"date": "2022-09-22", "close": 3.78, "volume": 874177.0}, {"date": "2022-09-23", "close": 3.65, "volume": 1280785.0}, {"date": "2022-09-26", "close": 3.51, "volume": 1865203.0}, {"date": "2022-09-27", "close": 3.32, "volume": 3576668.0}, {"date": "2022-09-28", "close": 3.32, "volume": 3566547.0}, {"date": "2022-09-29", "close": 3.23, "volume": 2456255.0}, {"date": "2022-09-30", "close": 3.14, "volume": 2132674.0}, {"date": "2022-10-03", "close": 3.6, "volume": 2806404.0}, {"date": "2022-10-04", "close": 3.83, "volume": 1815347.0}, {"date": "2022-10-05", "close": 3.87, "volume": 1348789.0}, {"date": "2022-10-06", "close": 3.92, "volume": 1098118.0}, {"date": "2022-10-07", "close": 3.87, "volume": 1717778.0}, {"date": "2022-10-10", "close": 3.77, "volume": 1040190.0}, {"date": "2022-10-11", "close": 3.65, "volume": 1034738.0}, {"date": "2022-10-12", "close": 3.7, "volume": 1106116.0}, {"date": "2022-10-13", "close": 3.73, "volume": 1430373.0}, {"date": "2022-10-14", "close": 3.53, "volume": 1155010.0}, {"date": "2022-10-17", "close": 3.74, "volume": 1520720.0}, {"date": "2022-10-18", "close": 3.71, "volume": 1316321.0}, {"date": "2022-10-19", "close": 3.55, "volume": 981747.0}, {"date": "2022-10-20", "close": 3.54, "volume": 1008963.0}, {"date": "2022-10-21", "close": 3.62, "volume": 1124190.0}, {"date": "2022-10-24", "close": 3.72, "volume": 1217000.0}, {"date": "2022-10-25", "close": 3.91, "volume": 1621329.0}, {"date": "2022-10-26", "close": 3.86, "volume": 1264994.0}, {"date": "2022-10-27", "close": 3.93, "volume": 1145118.0}, {"date": "2022-10-28", "close": 3.98, "volume": 1450297.0}, {"date": "2022-10-31", "close": 3.96, "volume": 1409556.0}, {"date": "2022-11-01", "close": 3.92, "volume": 1227661.0}, {"date": "2022-11-02", "close": 3.79, "volume": 1570072.0}, {"date": "2022-11-03", "close": 3.66, "volume": 1461326.0}, {"date": "2022-11-04", "close": 3.82, "volume": 1635007.0}, {"date": "2022-11-07", "close": 3.95, "volume": 1523554.0}, {"date": "2022-11-08", "close": 3.96, "volume": 1740851.0}, {"date": "2022-11-09", "close": 3.8, "volume": 1753594.0}, {"date": "2022-11-10", "close": 4.01, "volume": 1458572.0}, {"date": "2022-11-11", "close": 4.06, "volume": 1710221.0}, {"date": "2022-11-14", "close": 4.04, "volume": 1351207.0}, {"date": "2022-11-15", "close": 4.08, "volume": 864887.0}, {"date": "2022-11-16", "close": 4.05, "volume": 978838.0}, {"date": "2022-11-17", "close": 3.87, "volume": 998704.0}, {"date": "2022-11-18", "close": 3.95, "volume": 1736022.0}, {"date": "2022-11-21", "close": 3.96, "volume": 1537571.0}, {"date": "2022-11-22", "close": 3.96, "volume": 1414874.0}, {"date": "2022-11-23", "close": 3.98, "volume": 1312379.0}, {"date": "2022-11-25", "close": 3.96, "volume": 386164.0}, {"date": "2022-11-28", "close": 3.91, "volume": 1154649.0}, {"date": "2022-11-29", "close": 4.15, "volume": 3480336.0}, {"date": "2022-11-30", "close": 4.31, "volume": 3873033.0}, {"date": "2022-12-01", "close": 4.45, "volume": 2351207.0}, {"date": "2022-12-02", "close": 4.49, "volume": 2659730.0}, {"date": "2022-12-05", "close": 4.43, "volume": 1845728.0}, {"date": "2022-12-06", "close": 4.48, "volume": 2571503.0}, {"date": "2022-12-07", "close": 4.43, "volume": 1974489.0}, {"date": "2022-12-08", "close": 4.48, "volume": 1290011.0}, {"date": "2022-12-09", "close": 4.49, "volume": 1712418.0}, {"date": "2022-12-12", "close": 4.38, "volume": 1193171.0}, {"date": "2022-12-13", "close": 4.36, "volume": 1575273.0}, {"date": "2022-12-14", "close": 4.3, "volume": 1230095.0}, {"date": "2022-12-15", "close": 4.03, "volume": 1228748.0}, {"date": "2022-12-16", "close": 3.98, "volume": 2462835.0}, {"date": "2022-12-19", "close": 3.82, "volume": 1785845.0}, {"date": "2022-12-20", "close": 3.8, "volume": 904277.0}, {"date": "2022-12-21", "close": 3.9, "volume": 966988.0}, {"date": "2022-12-22", "close": 3.84, "volume": 701879.0}, {"date": "2022-12-23", "close": 3.83, "volume": 518244.0}, {"date": "2022-12-27", "close": 3.77, "volume": 468581.0}, {"date": "2022-12-28", "close": 3.71, "volume": 1503333.0}, {"date": "2022-12-29", "close": 3.82, "volume": 799150.0}, {"date": "2022-12-30", "close": 3.77, "volume": 975390.0}, {"date": "2023-01-03", "close": 3.94, "volume": 2271183.0}, {"date": "2023-01-04", "close": 4.0, "volume": 1415100.0}, {"date": "2023-01-05", "close": 3.92, "volume": 956567.0}, {"date": "2023-01-06", "close": 4.01, "volume": 1621498.0}, {"date": "2023-01-09", "close": 4.06, "volume": 1658341.0}, {"date": "2023-01-10", "close": 4.1, "volume": 2075399.0}, {"date": "2023-01-11", "close": 4.15, "volume": 1790928.0}, {"date": "2023-01-12", "close": 4.18, "volume": 1208811.0}, {"date": "2023-01-13", "close": 4.18, "volume": 789505.0}, {"date": "2023-01-17", "close": 4.09, "volume": 1335618.0}, {"date": "2023-01-18", "close": 4.05, "volume": 1182950.0}, {"date": "2023-01-19", "close": 4.085, "volume": 1139102.0}, {"date": "2023-01-20", "close": 4.18, "volume": 1188571.0}, {"date": "2023-01-23", "close": 4.24, "volume": 985177.0}, {"date": "2023-01-24", "close": 4.2, "volume": 1050237.0}, {"date": "2023-01-25", "close": 4.28, "volume": 1161598.0}, {"date": "2023-01-26", "close": 4.39, "volume": 1027477.0}, {"date": "2023-01-27", "close": 4.35, "volume": 1438652.0}, {"date": "2023-01-30", "close": 4.28, "volume": 713642.0}, {"date": "2023-01-31", "close": 4.35, "volume": 1119796.0}, {"date": "2023-02-01", "close": 4.44, "volume": 1939740.0}, {"date": "2023-02-02", "close": 4.46, "volume": 1814627.0}, {"date": "2023-02-03", "close": 4.37, "volume": 1126558.0}, {"date": "2023-02-06", "close": 4.32, "volume": 937088.0}, {"date": "2023-02-07", "close": 4.39, "volume": 951982.0}, {"date": "2023-02-08", "close": 4.37, "volume": 780725.0}, {"date": "2023-02-09", "close": 4.31, "volume": 1159279.0}, {"date": "2023-02-10", "close": 4.29, "volume": 987898.0}, {"date": "2023-02-13", "close": 4.3, "volume": 970811.0}, {"date": "2023-02-14", "close": 4.24, "volume": 972965.0}, {"date": "2023-02-15", "close": 4.37, "volume": 1129335.0}, {"date": "2023-02-16", "close": 4.45, "volume": 1707341.0}, {"date": "2023-02-17", "close": 4.4, "volume": 1230435.0}, {"date": "2023-02-21", "close": 4.22, "volume": 1858645.0}, {"date": "2023-02-22", "close": 4.26, "volume": 1612675.0}, {"date": "2023-02-23", "close": 4.26, "volume": 1038838.0}, {"date": "2023-02-24", "close": 4.19, "volume": 1417093.0}, {"date": "2023-02-27", "close": 4.74, "volume": 3984807.0}, {"date": "2023-02-28", "close": 4.86, "volume": 4713025.0}, {"date": "2023-03-01", "close": 5.1, "volume": 4038717.0}, {"date": "2023-03-02", "close": 5.04, "volume": 2827194.0}, {"date": "2023-03-03", "close": 5.24, "volume": 2397921.0}, {"date": "2023-03-06", "close": 5.14, "volume": 2460761.0}, {"date": "2023-03-07", "close": 5.12, "volume": 1675621.0}, {"date": "2023-03-08", "close": 5.13, "volume": 1486850.0}, {"date": "2023-03-09", "close": 4.95, "volume": 1874138.0}, {"date": "2023-03-10", "close": 4.94, "volume": 2478679.0}, {"date": "2023-03-13", "close": 4.93, "volume": 2401101.0}, {"date": "2023-03-14", "close": 5.17, "volume": 3265212.0}, {"date": "2023-03-15", "close": 5.07, "volume": 3398237.0}, {"date": "2023-03-16", "close": 5.4, "volume": 4505431.0}, {"date": "2023-03-17", "close": 5.15, "volume": 3321284.0}, {"date": "2023-03-20", "close": 5.17, "volume": 2528618.0}, {"date": "2023-03-21", "close": 5.22, "volume": 1614837.0}, {"date": "2023-03-22", "close": 5.09, "volume": 1549390.0}, {"date": "2023-03-23", "close": 5.03, "volume": 2464772.0}, {"date": "2023-03-24", "close": 5.04, "volume": 2210498.0}, {"date": "2023-03-27", "close": 5.05, "volume": 1472271.0}, {"date": "2023-03-28", "close": 5.06, "volume": 1625791.0}, {"date": "2023-03-29", "close": 5.14, "volume": 1779989.0}, {"date": "2023-03-30", "close": 5.32, "volume": 3230270.0}, {"date": "2023-03-31", "close": 5.23, "volume": 2668117.0}, {"date": "2023-04-03", "close": 4.62, "volume": 5976480.0}, {"date": "2023-04-04", "close": 4.55, "volume": 2428946.0}, {"date": "2023-04-05", "close": 4.47, "volume": 2815180.0}, {"date": "2023-04-06", "close": 4.44, "volume": 1625707.0}, {"date": "2023-04-10", "close": 4.38, "volume": 2890473.0}, {"date": "2023-04-11", "close": 4.28, "volume": 2672402.0}, {"date": "2023-04-12", "close": 4.22, "volume": 2386488.0}, {"date": "2023-04-13", "close": 4.29, "volume": 1942282.0}, {"date": "2023-04-14", "close": 4.39, "volume": 2017846.0}, {"date": "2023-04-17", "close": 4.41, "volume": 1785969.0}, {"date": "2023-04-18", "close": 4.59, "volume": 2956572.0}, {"date": "2023-04-19", "close": 4.82, "volume": 3616768.0}, {"date": "2023-04-20", "close": 4.73, "volume": 2436939.0}, {"date": "2023-04-21", "close": 4.68, "volume": 2221849.0}, {"date": "2023-04-24", "close": 4.62, "volume": 1769342.0}, {"date": "2023-04-25", "close": 4.39, "volume": 1962612.0}, {"date": "2023-04-26", "close": 4.39, "volume": 2329470.0}, {"date": "2023-04-27", "close": 4.42, "volume": 1698333.0}, {"date": "2023-04-28", "close": 4.53, "volume": 2833083.0}, {"date": "2023-05-01", "close": 4.39, "volume": 2746156.0}, {"date": "2023-05-02", "close": 4.44, "volume": 5448266.0}, {"date": "2023-05-03", "close": 4.49, "volume": 3585543.0}, {"date": "2023-05-04", "close": 4.05, "volume": 3940399.0}, {"date": "2023-05-05", "close": 4.17, "volume": 2266601.0}, {"date": "2023-05-08", "close": 4.15, "volume": 1972179.0}, {"date": "2023-05-09", "close": 4.13, "volume": 2817932.0}, {"date": "2023-05-10", "close": 4.1, "volume": 2170137.0}, {"date": "2023-05-11", "close": 4.1, "volume": 1339038.0}, {"date": "2023-05-12", "close": 4.13, "volume": 1740029.0}, {"date": "2023-05-15", "close": 4.31, "volume": 1682496.0}, {"date": "2023-05-16", "close": 4.41, "volume": 2132989.0}, {"date": "2023-05-17", "close": 4.55, "volume": 1695985.0}, {"date": "2023-05-18", "close": 4.61, "volume": 1904220.0}, {"date": "2023-05-19", "close": 4.64, "volume": 2833754.0}, {"date": "2023-05-22", "close": 4.75, "volume": 3253266.0}, {"date": "2023-05-23", "close": 4.6, "volume": 3753042.0}, {"date": "2023-05-24", "close": 4.48, "volume": 5487979.0}, {"date": "2023-05-25", "close": 4.38, "volume": 3410422.0}, {"date": "2023-05-26", "close": 4.39, "volume": 1902871.0}, {"date": "2023-05-30", "close": 4.25, "volume": 1711064.0}, {"date": "2023-05-31", "close": 4.07, "volume": 3129153.0}, {"date": "2023-06-01", "close": 3.99, "volume": 1848285.0}, {"date": "2023-06-02", "close": 4.21, "volume": 1878479.0}, {"date": "2023-06-05", "close": 4.26, "volume": 2055837.0}, {"date": "2023-06-06", "close": 4.37, "volume": 2291781.0}, {"date": "2023-06-07", "close": 4.58, "volume": 2836969.0}, {"date": "2023-06-08", "close": 4.79, "volume": 2504253.0}, {"date": "2023-06-09", "close": 4.76, "volume": 1567933.0}, {"date": "2023-06-12", "close": 4.67, "volume": 2448860.0}, {"date": "2023-06-13", "close": 4.7, "volume": 1641362.0}, {"date": "2023-06-14", "close": 4.72, "volume": 1743627.0}, {"date": "2023-06-15", "close": 4.84, "volume": 2061754.0}, {"date": "2023-06-16", "close": 4.8, "volume": 3128148.0}, {"date": "2023-06-20", "close": 4.65, "volume": 2088841.0}, {"date": "2023-06-21", "close": 4.48, "volume": 1595483.0}, {"date": "2023-06-22", "close": 4.35, "volume": 2162287.0}, {"date": "2023-06-23", "close": 4.34, "volume": 7962546.0}, {"date": "2023-06-26", "close": 4.24, "volume": 1436710.0}, {"date": "2023-06-27", "close": 4.27, "volume": 2415856.0}, {"date": "2023-06-28", "close": 4.25, "volume": 1356468.0}, {"date": "2023-06-29", "close": 4.37, "volume": 2272290.0}, {"date": "2023-06-30", "close": 4.43, "volume": 3475885.0}, {"date": "2023-07-03", "close": 4.9, "volume": 1135099.0}, {"date": "2023-07-05", "close": 4.4, "volume": 2999694.0}, {"date": "2023-07-06", "close": 4.31, "volume": 1919052.0}, {"date": "2023-07-07", "close": 4.41, "volume": 1550946.0}, {"date": "2023-07-10", "close": 4.45, "volume": 1972534.0}, {"date": "2023-07-11", "close": 4.6, "volume": 1563457.0}, {"date": "2023-07-12", "close": 4.58, "volume": 2552007.0}, {"date": "2023-07-13", "close": 4.61, "volume": 2233823.0}, {"date": "2023-07-14", "close": 4.64, "volume": 1132667.0}, {"date": "2023-07-17", "close": 4.64, "volume": 733171.0}, {"date": "2023-07-18", "close": 4.74, "volume": 1197725.0}, {"date": "2023-07-19", "close": 4.78, "volume": 1049817.0}, {"date": "2023-07-20", "close": 4.78, "volume": 1265822.0}, {"date": "2023-07-21", "close": 4.73, "volume": 1098161.0}, {"date": "2023-07-24", "close": 4.8, "volume": 837881.0}, {"date": "2023-07-25", "close": 4.78, "volume": 974291.0}, {"date": "2023-07-26", "close": 4.78, "volume": 1642723.0}, {"date": "2023-07-27", "close": 4.76, "volume": 1235326.0}, {"date": "2023-07-28", "close": 4.86, "volume": 1302517.0}, {"date": "2023-07-31", "close": 4.76, "volume": 1024581.0}, {"date": "2023-08-01", "close": 4.66, "volume": 1749562.0}, {"date": "2023-08-02", "close": 5.17, "volume": 3718434.0}, {"date": "2023-08-03", "close": 5.11, "volume": 1548304.0}, {"date": "2023-08-04", "close": 5.07, "volume": 1051489.0}, {"date": "2023-08-07", "close": 5.13, "volume": 1001083.0}, {"date": "2023-08-08", "close": 5.06, "volume": 1054032.0}, {"date": "2023-08-09", "close": 5.03, "volume": 1972439.0}, {"date": "2023-08-10", "close": 5.12, "volume": 1388126.0}, {"date": "2023-08-11", "close": 5.13, "volume": 898253.0}, {"date": "2023-08-14", "close": 5.06, "volume": 1315201.0}, {"date": "2023-08-15", "close": 4.96, "volume": 769121.0}, {"date": "2023-08-16", "close": 4.95, "volume": 786052.0}, {"date": "2023-08-17", "close": 5.01, "volume": 1640600.0}, {"date": "2023-08-18", "close": 5.0, "volume": 831455.0}, {"date": "2023-08-21", "close": 5.04, "volume": 1040445.0}, {"date": "2023-08-22", "close": 4.97, "volume": 1330847.0}, {"date": "2023-08-23", "close": 5.13, "volume": 1096402.0}, {"date": "2023-08-24", "close": 5.07, "volume": 956913.0}, {"date": "2023-08-25", "close": 5.1, "volume": 1512458.0}, {"date": "2023-08-28", "close": 5.05, "volume": 1658874.0}, {"date": "2023-08-29", "close": 5.04, "volume": 5596972.0}, {"date": "2023-08-30", "close": 4.86, "volume": 3644081.0}, {"date": "2023-08-31", "close": 4.94, "volume": 3290172.0}, {"date": "2023-09-01", "close": 5.01, "volume": 1677237.0}, {"date": "2023-09-05", "close": 5.07, "volume": 2557930.0}, {"date": "2023-09-06", "close": 5.0, "volume": 2271397.0}, {"date": "2023-09-07", "close": 5.06, "volume": 2048751.0}, {"date": "2023-09-08", "close": 5.09, "volume": 1529640.0}, {"date": "2023-09-11", "close": 5.18, "volume": 1852777.0}, {"date": "2023-09-12", "close": 5.2, "volume": 2366977.0}, {"date": "2023-09-13", "close": 5.31, "volume": 4085045.0}, {"date": "2023-09-14", "close": 5.31, "volume": 2647052.0}, {"date": "2023-09-15", "close": 5.32, "volume": 6755866.0}, {"date": "2023-09-18", "close": 5.41, "volume": 3251990.0}, {"date": "2023-09-19", "close": 5.31, "volume": 3083656.0}, {"date": "2023-09-20", "close": 5.31, "volume": 2788324.0}, {"date": "2023-09-21", "close": 5.29, "volume": 2385803.0}, {"date": "2023-09-22", "close": 5.2, "volume": 2365207.0}, {"date": "2023-09-25", "close": 5.28, "volume": 1484574.0}, {"date": "2023-09-26", "close": 5.24, "volume": 1876614.0}, {"date": "2023-09-27", "close": 5.2, "volume": 1478731.0}, {"date": "2023-09-28", "close": 5.38, "volume": 2398381.0}, {"date": "2023-09-29", "close": 5.28, "volume": 1548594.0}, {"date": "2023-10-02", "close": 5.26, "volume": 2020640.0}, {"date": "2023-10-03", "close": 5.13, "volume": 2547021.0}, {"date": "2023-10-04", "close": 5.29, "volume": 2153895.0}, {"date": "2023-10-05", "close": 5.42, "volume": 2034623.0}, {"date": "2023-10-06", "close": 5.53, "volume": 1876502.0}, {"date": "2023-10-09", "close": 5.78, "volume": 3200530.0}, {"date": "2023-10-10", "close": 6.07, "volume": 6751347.0}, {"date": "2023-10-11", "close": 5.99, "volume": 4204773.0}, {"date": "2023-10-12", "close": 6.05, "volume": 2891665.0}, {"date": "2023-10-13", "close": 5.81, "volume": 2084298.0}, {"date": "2023-10-16", "close": 5.89, "volume": 2042883.0}, {"date": "2023-10-17", "close": 5.97, "volume": 2263141.0}, {"date": "2023-10-18", "close": 5.85, "volume": 1864774.0}, {"date": "2023-10-19", "close": 5.81, "volume": 2044380.0}, {"date": "2023-10-20", "close": 5.83, "volume": 2043744.0}, {"date": "2023-10-23", "close": 5.85, "volume": 2640946.0}, {"date": "2023-10-24", "close": 5.96, "volume": 1641008.0}, {"date": "2023-10-25", "close": 5.78, "volume": 2314083.0}, {"date": "2023-10-26", "close": 5.93, "volume": 2579174.0}, {"date": "2023-10-27", "close": 5.77, "volume": 3258429.0}, {"date": "2023-10-30", "close": 5.61, "volume": 6303683.0}, {"date": "2023-10-31", "close": 5.87, "volume": 2375987.0}, {"date": "2023-11-01", "close": 6.13, "volume": 3696774.0}, {"date": "2023-11-02", "close": 6.09, "volume": 2584303.0}, {"date": "2023-11-03", "close": 6.11, "volume": 2478541.0}, {"date": "2023-11-06", "close": 6.12, "volume": 1829007.0}, {"date": "2023-11-07", "close": 6.18, "volume": 1633909.0}, {"date": "2023-11-08", "close": 6.21, "volume": 1873782.0}, {"date": "2023-11-09", "close": 6.18, "volume": 2854241.0}, {"date": "2023-11-10", "close": 6.3, "volume": 1746189.0}, {"date": "2023-11-13", "close": 6.25, "volume": 1469442.0}, {"date": "2023-11-14", "close": 6.35, "volume": 2738382.0}, {"date": "2023-11-15", "close": 6.4, "volume": 2262020.0}, {"date": "2023-11-16", "close": 6.42, "volume": 1573116.0}, {"date": "2023-11-17", "close": 6.45, "volume": 2047273.0}, {"date": "2023-11-20", "close": 6.53, "volume": 2198097.0}, {"date": "2023-11-21", "close": 6.48, "volume": 2305787.0}, {"date": "2023-11-22", "close": 6.64, "volume": 2682739.0}, {"date": "2023-11-24", "close": 6.67, "volume": 576717.0}, {"date": "2023-11-27", "close": 6.67, "volume": 1694181.0}, {"date": "2023-11-28", "close": 6.53, "volume": 2312435.0}, {"date": "2023-11-29", "close": 6.46, "volume": 3541943.0}, {"date": "2023-11-30", "close": 6.5, "volume": 2604688.0}, {"date": "2023-12-01", "close": 6.42, "volume": 1809770.0}, {"date": "2023-12-04", "close": 6.55, "volume": 2501466.0}, {"date": "2023-12-05", "close": 6.38, "volume": 1898800.0}, {"date": "2023-12-06", "close": 6.36, "volume": 1426839.0}, {"date": "2023-12-07", "close": 6.23, "volume": 1717710.0}, {"date": "2023-12-08", "close": 6.39, "volume": 1926802.0}, {"date": "2023-12-11", "close": 6.37, "volume": 1805421.0}, {"date": "2023-12-12", "close": 6.3, "volume": 1535909.0}, {"date": "2023-12-13", "close": 6.37, "volume": 2539109.0}, {"date": "2023-12-14", "close": 6.3, "volume": 3290001.0}, {"date": "2023-12-15", "close": 6.15, "volume": 8290408.0}, {"date": "2023-12-18", "close": 6.22, "volume": 2033915.0}, {"date": "2023-12-19", "close": 6.56, "volume": 4292950.0}, {"date": "2023-12-20", "close": 6.46, "volume": 2669233.0}, {"date": "2023-12-21", "close": 6.68, "volume": 2107892.0}, {"date": "2023-12-22", "close": 6.68, "volume": 1533452.0}, {"date": "2023-12-26", "close": 6.79, "volume": 1358603.0}, {"date": "2023-12-27", "close": 6.84, "volume": 1389466.0}, {"date": "2023-12-28", "close": 6.76, "volume": 936508.0}, {"date": "2023-12-29", "close": 7.22, "volume": 7405045.0}, {"date": "2024-01-02", "close": 6.98, "volume": 3515285.0}, {"date": "2024-01-03", "close": 6.76, "volume": 2509607.0}, {"date": "2024-01-04", "close": 6.65, "volume": 1888115.0}, {"date": "2024-01-05", "close": 6.67, "volume": 2072986.0}, {"date": "2024-01-08", "close": 6.79, "volume": 1422865.0}, {"date": "2024-01-09", "close": 6.67, "volume": 2373217.0}, {"date": "2024-01-10", "close": 6.7, "volume": 1482990.0}, {"date": "2024-01-11", "close": 6.73, "volume": 1506114.0}, {"date": "2024-01-12", "close": 6.73, "volume": 1226929.0}, {"date": "2024-01-16", "close": 6.75, "volume": 1801192.0}, {"date": "2024-01-17", "close": 6.89, "volume": 1784878.0}, {"date": "2024-01-18", "close": 7.03, "volume": 2516312.0}, {"date": "2024-01-19", "close": 6.95, "volume": 1915616.0}, {"date": "2024-01-22", "close": 7.03, "volume": 2457267.0}, {"date": "2024-01-23", "close": 7.25, "volume": 5010875.0}, {"date": "2024-01-24", "close": 7.28, "volume": 3375300.0}, {"date": "2024-01-25", "close": 7.23, "volume": 1956074.0}, {"date": "2024-01-26", "close": 7.26, "volume": 1117798.0}, {"date": "2024-01-29", "close": 7.36, "volume": 2125535.0}, {"date": "2024-01-30", "close": 7.27, "volume": 1109777.0}, {"date": "2024-01-31", "close": 7.06, "volume": 2273066.0}, {"date": "2024-02-01", "close": 7.17, "volume": 2001035.0}, {"date": "2024-02-02", "close": 7.21, "volume": 2028717.0}, {"date": "2024-02-05", "close": 7.12, "volume": 2164220.0}, {"date": "2024-02-06", "close": 6.99, "volume": 2426568.0}, {"date": "2024-02-07", "close": 7.15, "volume": 1788406.0}, {"date": "2024-02-08", "close": 7.28, "volume": 1641340.0}, {"date": "2024-02-09", "close": 7.5, "volume": 2425759.0}, {"date": "2024-02-12", "close": 7.51, "volume": 3091664.0}, {"date": "2024-02-13", "close": 7.31, "volume": 4600665.0}, {"date": "2024-02-14", "close": 7.1, "volume": 6411647.0}, {"date": "2024-02-15", "close": 7.2, "volume": 3725308.0}, {"date": "2024-02-16", "close": 7.45, "volume": 4693203.0}, {"date": "2024-02-20", "close": 7.09, "volume": 3428074.0}, {"date": "2024-02-21", "close": 7.11, "volume": 3307736.0}, {"date": "2024-02-22", "close": 7.1, "volume": 2617919.0}, {"date": "2024-02-23", "close": 7.08, "volume": 2419075.0}, {"date": "2024-02-26", "close": 6.97, "volume": 3924796.0}, {"date": "2024-02-27", "close": 6.98, "volume": 1928703.0}, {"date": "2024-02-28", "close": 7.02, "volume": 1737959.0}, {"date": "2024-02-29", "close": 6.95, "volume": 6677847.0}, {"date": "2024-03-01", "close": 7.1, "volume": 3241150.0}, {"date": "2024-03-04", "close": 8.14, "volume": 25839940.0}, {"date": "2024-03-05", "close": 8.27, "volume": 11201870.0}, {"date": "2024-03-06", "close": 8.55, "volume": 10202560.0}, {"date": "2024-03-07", "close": 8.43, "volume": 6142288.0}, {"date": "2024-03-08", "close": 8.5, "volume": 6928817.0}, {"date": "2024-03-11", "close": 8.54, "volume": 5459329.0}, {"date": "2024-03-12", "close": 8.5, "volume": 4864409.0}, {"date": "2024-03-13", "close": 8.5, "volume": 6482837.0}, {"date": "2024-03-14", "close": 8.41, "volume": 6499783.0}, {"date": "2024-03-15", "close": 8.36, "volume": 78502220.0}, {"date": "2024-03-18", "close": 7.98, "volume": 9123107.0}, {"date": "2024-03-19", "close": 7.98, "volume": 4259986.0}, {"date": "2024-03-20", "close": 8.13, "volume": 3192120.0}, {"date": "2024-03-21", "close": 8.29, "volume": 3564843.0}, {"date": "2024-03-22", "close": 8.21, "volume": 2962445.0}, {"date": "2024-03-25", "close": 7.86, "volume": 3203713.0}, {"date": "2024-03-26", "close": 7.72, "volume": 3203916.0}, {"date": "2024-03-27", "close": 7.64, "volume": 2665959.0}, {"date": "2024-03-28", "close": 7.77, "volume": 4063211.0}, {"date": "2024-04-01", "close": 7.66, "volume": 4267093.0}, {"date": "2024-04-02", "close": 7.7, "volume": 4612942.0}, {"date": "2024-04-03", "close": 8.08, "volume": 4403467.0}, {"date": "2024-04-04", "close": 8.05, "volume": 3252338.0}, {"date": "2024-04-05", "close": 8.13, "volume": 2231829.0}, {"date": "2024-04-08", "close": 8.19, "volume": 2715790.0}, {"date": "2024-04-09", "close": 7.99, "volume": 2572893.0}, {"date": "2024-04-10", "close": 7.93, "volume": 4744031.0}, {"date": "2024-04-11", "close": 7.93, "volume": 2765017.0}, {"date": "2024-04-12", "close": 7.75, "volume": 2366785.0}, {"date": "2024-04-15", "close": 7.59, "volume": 3042285.0}, {"date": "2024-04-16", "close": 7.57, "volume": 2980552.0}, {"date": "2024-04-17", "close": 7.52, "volume": 2665021.0}, {"date": "2024-04-18", "close": 7.56, "volume": 2584618.0}, {"date": "2024-04-19", "close": 7.71, "volume": 3170469.0}, {"date": "2024-04-22", "close": 7.72, "volume": 3370509.0}, {"date": "2024-04-23", "close": 7.78, "volume": 1944540.0}, {"date": "2024-04-24", "close": 8.08, "volume": 4436055.0}, {"date": "2024-04-25", "close": 8.2, "volume": 5672628.0}, {"date": "2024-04-26", "close": 8.3, "volume": 2072322.0}, {"date": "2024-04-29", "close": 8.18, "volume": 4316044.0}, {"date": "2024-04-30", "close": 7.83, "volume": 6670115.0}, {"date": "2024-05-01", "close": 7.95, "volume": 4194978.0}, {"date": "2024-05-02", "close": 8.06, "volume": 4417839.0}, {"date": "2024-05-03", "close": 8.22, "volume": 2923959.0}, {"date": "2024-05-06", "close": 8.75, "volume": 4417975.0}, {"date": "2024-05-07", "close": 8.77, "volume": 2797594.0}, {"date": "2024-05-08", "close": 8.87, "volume": 3753763.0}, {"date": "2024-05-09", "close": 8.71, "volume": 3010260.0}, {"date": "2024-05-10", "close": 8.65, "volume": 2444733.0}, {"date": "2024-05-13", "close": 8.62, "volume": 2855434.0}, {"date": "2024-05-14", "close": 8.65, "volume": 2041885.0}, {"date": "2024-05-15", "close": 8.8, "volume": 2523251.0}, {"date": "2024-05-16", "close": 8.93, "volume": 3354261.0}, {"date": "2024-05-17", "close": 8.92, "volume": 3132205.0}, {"date": "2024-05-20", "close": 8.91, "volume": 1630561.0}, {"date": "2024-05-21", "close": 8.84, "volume": 1572192.0}, {"date": "2024-05-22", "close": 8.64, "volume": 2447881.0}, {"date": "2024-05-23", "close": 8.45, "volume": 2979209.0}, {"date": "2024-05-24", "close": 8.66, "volume": 3234477.0}, {"date": "2024-05-28", "close": 8.45, "volume": 4610770.0}, {"date": "2024-05-29", "close": 8.34, "volume": 2980358.0}, {"date": "2024-05-30", "close": 8.56, "volume": 2388084.0}, {"date": "2024-05-31", "close": 8.67, "volume": 3277631.0}, {"date": "2024-06-03", "close": 8.7, "volume": 2000784.0}, {"date": "2024-06-04", "close": 8.46, "volume": 1893700.0}, {"date": "2024-06-05", "close": 8.57, "volume": 2597698.0}, {"date": "2024-06-06", "close": 8.28, "volume": 4438796.0}, {"date": "2024-06-07", "close": 8.11, "volume": 2442208.0}, {"date": "2024-06-10", "close": 8.15, "volume": 2475792.0}, {"date": "2024-06-11", "close": 8.09, "volume": 1904276.0}, {"date": "2024-06-12", "close": 8.2, "volume": 2458575.0}, {"date": "2024-06-13", "close": 8.1, "volume": 2304610.0}, {"date": "2024-06-14", "close": 7.94, "volume": 2069298.0}, {"date": "2024-06-17", "close": 7.99, "volume": 2394586.0}, {"date": "2024-06-18", "close": 7.99, "volume": 1876672.0}, {"date": "2024-06-20", "close": 8.2, "volume": 2201797.0}, {"date": "2024-06-21", "close": 8.14, "volume": 5463518.0}, {"date": "2024-06-24", "close": 8.24, "volume": 2611953.0}, {"date": "2024-06-25", "close": 8.16, "volume": 1641532.0}, {"date": "2024-06-26", "close": 8.06, "volume": 1509175.0}, {"date": "2024-06-27", "close": 8.19, "volume": 1399844.0}, {"date": "2024-06-28", "close": 8.3, "volume": 13099610.0}, {"date": "2024-07-01", "close": 8.48, "volume": 2136832.0}, {"date": "2024-07-02", "close": 8.6, "volume": 2650229.0}, {"date": "2024-07-03", "close": 8.69, "volume": 1521871.0}, {"date": "2024-07-05", "close": 8.71, "volume": 1708486.0}, {"date": "2024-07-08", "close": 8.6, "volume": 2137395.0}, {"date": "2024-07-09", "close": 8.71, "volume": 2807129.0}, {"date": "2024-07-10", "close": 8.95, "volume": 1978110.0}, {"date": "2024-07-11", "close": 9.21, "volume": 2979056.0}, {"date": "2024-07-12", "close": 9.11, "volume": 2655906.0}, {"date": "2024-07-15", "close": 9.41, "volume": 3385653.0}, {"date": "2024-07-16", "close": 9.58, "volume": 3672569.0}, {"date": "2024-07-17", "close": 9.49, "volume": 3759537.0}, {"date": "2024-07-18", "close": 9.49, "volume": 2689465.0}, {"date": "2024-07-19", "close": 9.55, "volume": 2068261.0}, {"date": "2024-07-22", "close": 9.72, "volume": 1996821.0}, {"date": "2024-07-23", "close": 9.72, "volume": 2997458.0}, {"date": "2024-07-24", "close": 9.51, "volume": 2612800.0}, {"date": "2024-07-25", "close": 9.39, "volume": 3506325.0}, {"date": "2024-07-26", "close": 9.45, "volume": 2942008.0}, {"date": "2024-07-29", "close": 9.29, "volume": 3056686.0}, {"date": "2024-07-30", "close": 8.93, "volume": 3760357.0}, {"date": "2024-07-31", "close": 9.21, "volume": 2489342.0}, {"date": "2024-08-01", "close": 8.91, "volume": 2941540.0}, {"date": "2024-08-02", "close": 8.63, "volume": 3269537.0}, {"date": "2024-08-05", "close": 8.4, "volume": 3681207.0}, {"date": "2024-08-06", "close": 8.82, "volume": 3247813.0}, {"date": "2024-08-07", "close": 8.83, "volume": 2250513.0}, {"date": "2024-08-08", "close": 9.11, "volume": 1758448.0}, {"date": "2024-08-09", "close": 9.12, "volume": 1663094.0}, {"date": "2024-08-12", "close": 9.08, "volume": 3102155.0}, {"date": "2024-08-13", "close": 9.17, "volume": 1745015.0}, {"date": "2024-08-14", "close": 9.28, "volume": 2076483.0}, {"date": "2024-08-15", "close": 9.38, "volume": 3513414.0}, {"date": "2024-08-16", "close": 9.35, "volume": 2012832.0}, {"date": "2024-08-19", "close": 9.52, "volume": 3320394.0}, {"date": "2024-08-20", "close": 9.34, "volume": 2984651.0}, {"date": "2024-08-21", "close": 9.45, "volume": 2619620.0}, {"date": "2024-08-22", "close": 9.52, "volume": 1855600.0}, {"date": "2024-08-23", "close": 9.7, "volume": 2080019.0}, {"date": "2024-08-26", "close": 9.73, "volume": 3045975.0}, {"date": "2024-08-27", "close": 9.92, "volume": 2085096.0}, {"date": "2024-08-28", "close": 9.79, "volume": 1973951.0}, {"date": "2024-08-29", "close": 9.74, "volume": 2463860.0}, {"date": "2024-08-30", "close": 9.88, "volume": 2263622.0}, {"date": "2024-09-03", "close": 9.69, "volume": 3943982.0}, {"date": "2024-09-04", "close": 9.74, "volume": 2652214.0}, {"date": "2024-09-05", "close": 9.83, "volume": 2754568.0}, {"date": "2024-09-06", "close": 9.49, "volume": 3348749.0}, {"date": "2024-09-09", "close": 9.68, "volume": 3335530.0}, {"date": "2024-09-10", "close": 9.46, "volume": 2537254.0}, {"date": "2024-09-11", "close": 9.25, "volume": 2106537.0}, {"date": "2024-09-12", "close": 9.26, "volume": 1787832.0}, {"date": "2024-09-13", "close": 9.59, "volume": 2635429.0}, {"date": "2024-09-16", "close": 9.91, "volume": 3201795.0}, {"date": "2024-09-17", "close": 9.88, "volume": 2221546.0}, {"date": "2024-09-18", "close": 9.84, "volume": 2095395.0}, {"date": "2024-09-19", "close": 9.83, "volume": 2077359.0}, {"date": "2024-09-20", "close": 9.76, "volume": 8538182.0}, {"date": "2024-09-23", "close": 9.82, "volume": 2091386.0}, {"date": "2024-09-24", "close": 9.71, "volume": 1972106.0}, {"date": "2024-09-25", "close": 9.19, "volume": 3964080.0}, {"date": "2024-09-26", "close": 9.27, "volume": 4187094.0}, {"date": "2024-09-27", "close": 9.29, "volume": 2009079.0}, {"date": "2024-09-30", "close": 9.18, "volume": 2871344.0}, {"date": "2024-10-01", "close": 9.62, "volume": 4622466.0}, {"date": "2024-10-02", "close": 9.46, "volume": 3369095.0}, {"date": "2024-10-03", "close": 9.55, "volume": 2188899.0}, {"date": "2024-10-04", "close": 9.77, "volume": 1480091.0}, {"date": "2024-10-07", "close": 9.68, "volume": 1961509.0}, {"date": "2024-10-08", "close": 9.71, "volume": 1933920.0}, {"date": "2024-10-09", "close": 9.5, "volume": 2734752.0}, {"date": "2024-10-10", "close": 9.2, "volume": 3193497.0}, {"date": "2024-10-11", "close": 9.28, "volume": 3262960.0}, {"date": "2024-10-14", "close": 9.38, "volume": 2709556.0}, {"date": "2024-10-15", "close": 9.46, "volume": 3194951.0}, {"date": "2024-10-16", "close": 9.44, "volume": 2344355.0}, {"date": "2024-10-17", "close": 9.49, "volume": 2990694.0}, {"date": "2024-10-18", "close": 9.33, "volume": 3443209.0}, {"date": "2024-10-21", "close": 9.26, "volume": 2346179.0}, {"date": "2024-10-22", "close": 9.34, "volume": 2142719.0}, {"date": "2024-10-23", "close": 9.14, "volume": 4469428.0}, {"date": "2024-10-24", "close": 9.3, "volume": 2496223.0}, {"date": "2024-10-25", "close": 9.16, "volume": 3429411.0}, {"date": "2024-10-28", "close": 9.36, "volume": 2727966.0}, {"date": "2024-10-29", "close": 9.44, "volume": 1970425.0}, {"date": "2024-10-30", "close": 9.55, "volume": 4669186.0}, {"date": "2024-10-31", "close": 9.37, "volume": 3378123.0}, {"date": "2024-11-01", "close": 9.92, "volume": 3955171.0}, {"date": "2024-11-04", "close": 10.13, "volume": 4138112.0}, {"date": "2024-11-05", "close": 10.57, "volume": 3649215.0}, {"date": "2024-11-06", "close": 11.24, "volume": 6367678.0}, {"date": "2024-11-07", "close": 11.34, "volume": 3778332.0}, {"date": "2024-11-08", "close": 11.47, "volume": 3687477.0}, {"date": "2024-11-11", "close": 11.49, "volume": 3889566.0}, {"date": "2024-11-12", "close": 10.98, "volume": 2400242.0}, {"date": "2024-11-13", "close": 10.63, "volume": 2762112.0}, {"date": "2024-11-14", "close": 10.38, "volume": 4128065.0}, {"date": "2024-11-15", "close": 10.4, "volume": 4083725.0}, {"date": "2024-11-18", "close": 10.64, "volume": 2868944.0}, {"date": "2024-11-19", "close": 10.36, "volume": 9324059.0}, {"date": "2024-11-20", "close": 10.13, "volume": 3252098.0}, {"date": "2024-11-21", "close": 10.16, "volume": 2804296.0}, {"date": "2024-11-22", "close": 9.6, "volume": 6751899.0}, {"date": "2024-11-25", "close": 9.76, "volume": 6866121.0}, {"date": "2024-11-26", "close": 9.64, "volume": 3680177.0}, {"date": "2024-11-27", "close": 9.81, "volume": 2947055.0}, {"date": "2024-11-29", "close": 9.74, "volume": 1972293.0}, {"date": "2024-12-02", "close": 9.63, "volume": 2621429.0}, {"date": "2024-12-03", "close": 9.69, "volume": 2575999.0}, {"date": "2024-12-04", "close": 9.52, "volume": 3044195.0}, {"date": "2024-12-05", "close": 9.37, "volume": 2078984.0}, {"date": "2024-12-06", "close": 9.3, "volume": 2132277.0}, {"date": "2024-12-09", "close": 9.16, "volume": 2297158.0}, {"date": "2024-12-10", "close": 9.11, "volume": 3664538.0}, {"date": "2024-12-11", "close": 9.16, "volume": 3706506.0}, {"date": "2024-12-12", "close": 9.05, "volume": 1542015.0}, {"date": "2024-12-13", "close": 9.04, "volume": 2572930.0}, {"date": "2024-12-16", "close": 9.06, "volume": 2208485.0}, {"date": "2024-12-17", "close": 8.99, "volume": 2210341.0}, {"date": "2024-12-18", "close": 8.66, "volume": 4193152.0}, {"date": "2024-12-19", "close": 8.63, "volume": 4141045.0}, {"date": "2024-12-20", "close": 8.75, "volume": 7285753.0}, {"date": "2024-12-23", "close": 8.86, "volume": 3194491.0}, {"date": "2024-12-24", "close": 9.04, "volume": 1398423.0}, {"date": "2024-12-26", "close": 9.17, "volume": 2187053.0}, {"date": "2024-12-27", "close": 9.1, "volume": 2896882.0}, {"date": "2024-12-30", "close": 8.92, "volume": 2580874.0}, {"date": "2024-12-31", "close": 9.06, "volume": 2588157.0}, {"date": "2025-01-02", "close": 9.33, "volume": 2773075.0}, {"date": "2025-01-03", "close": 9.5, "volume": 2552683.0}, {"date": "2025-01-06", "close": 9.47, "volume": 2989953.0}, {"date": "2025-01-07", "close": 9.53, "volume": 3372314.0}, {"date": "2025-01-08", "close": 9.57, "volume": 3041678.0}, {"date": "2025-01-10", "close": 9.47, "volume": 2538612.0}, {"date": "2025-01-13", "close": 9.45, "volume": 2647400.0}, {"date": "2025-01-14", "close": 9.23, "volume": 2901562.0}, {"date": "2025-01-15", "close": 9.4, "volume": 1906272.0}, {"date": "2025-01-16", "close": 9.36, "volume": 2756689.0}, {"date": "2025-01-17", "close": 9.32, "volume": 2341067.0}, {"date": "2025-01-21", "close": 9.46, "volume": 2083517.0}, {"date": "2025-01-22", "close": 9.4, "volume": 1678702.0}, {"date": "2025-01-23", "close": 9.59, "volume": 2045409.0}, {"date": "2025-01-24", "close": 9.48, "volume": 2293773.0}, {"date": "2025-01-27", "close": 9.43, "volume": 3083078.0}, {"date": "2025-01-28", "close": 9.37, "volume": 1674317.0}, {"date": "2025-01-29", "close": 9.37, "volume": 2124891.0}, {"date": "2025-01-30", "close": 9.59, "volume": 1818021.0}, {"date": "2025-01-31", "close": 9.54, "volume": 2651817.0}, {"date": "2025-02-03", "close": 9.57, "volume": 2014498.0}, {"date": "2025-02-04", "close": 9.62, "volume": 3395580.0}, {"date": "2025-02-05", "close": 9.38, "volume": 1649766.0}, {"date": "2025-02-06", "close": 9.42, "volume": 3159746.0}, {"date": "2025-02-07", "close": 9.55, "volume": 2928611.0}, {"date": "2025-02-10", "close": 9.21, "volume": 3667395.0}, {"date": "2025-02-11", "close": 9.28, "volume": 2258557.0}, {"date": "2025-02-12", "close": 9.46, "volume": 2288830.0}, {"date": "2025-02-13", "close": 9.49, "volume": 2601626.0}, {"date": "2025-02-14", "close": 9.34, "volume": 4261049.0}, {"date": "2025-02-18", "close": 9.62, "volume": 3458957.0}, {"date": "2025-02-19", "close": 9.58, "volume": 2746437.0}, {"date": "2025-02-20", "close": 9.32, "volume": 2980891.0}, {"date": "2025-02-21", "close": 9.23, "volume": 2687303.0}, {"date": "2025-02-24", "close": 8.9, "volume": 3859916.0}, {"date": "2025-02-25", "close": 9.5, "volume": 5484530.0}, {"date": "2025-02-26", "close": 9.8, "volume": 6428009.0}, {"date": "2025-02-27", "close": 9.68, "volume": 3545596.0}, {"date": "2025-02-28", "close": 9.9, "volume": 2432312.0}, {"date": "2025-03-03", "close": 9.7, "volume": 3578632.0}, {"date": "2025-03-04", "close": 9.35, "volume": 3855476.0}, {"date": "2025-03-05", "close": 9.75, "volume": 3398517.0}, {"date": "2025-03-06", "close": 9.44, "volume": 2083608.0}, {"date": "2025-03-07", "close": 9.32, "volume": 4304407.0}, {"date": "2025-03-10", "close": 8.54, "volume": 4076530.0}, {"date": "2025-03-11", "close": 8.54, "volume": 2825171.0}, {"date": "2025-03-12", "close": 8.53, "volume": 2158624.0}, {"date": "2025-03-13", "close": 8.53, "volume": 1691459.0}, {"date": "2025-03-14", "close": 8.81, "volume": 2055910.0}, {"date": "2025-03-17", "close": 9.14, "volume": 2423965.0}, {"date": "2025-03-18", "close": 9.07, "volume": 2396663.0}, {"date": "2025-03-19", "close": 9.18, "volume": 3523128.0}, {"date": "2025-03-20", "close": 9.31, "volume": 2245146.0}, {"date": "2025-03-21", "close": 9.35, "volume": 7072225.0}, {"date": "2025-03-24", "close": 9.7, "volume": 2106068.0}, {"date": "2025-03-25", "close": 9.85, "volume": 2151201.0}, {"date": "2025-03-26", "close": 9.71, "volume": 2161962.0}, {"date": "2025-03-27", "close": 9.5, "volume": 1839372.0}, {"date": "2025-03-28", "close": 9.18, "volume": 1761404.0}, {"date": "2025-03-31", "close": 9.17, "volume": 2620202.0}, {"date": "2025-04-01", "close": 9.22, "volume": 1689085.0}, {"date": "2025-04-02", "close": 9.09, "volume": 2370958.0}, {"date": "2025-04-03", "close": 8.59, "volume": 5638968.0}, {"date": "2025-04-04", "close": 7.79, "volume": 3475966.0}, {"date": "2025-04-07", "close": 7.5, "volume": 3353190.0}, {"date": "2025-04-08", "close": 7.8, "volume": 3857048.0}, {"date": "2025-04-09", "close": 8.47, "volume": 4018530.0}, {"date": "2025-04-10", "close": 8.12, "volume": 3399219.0}, {"date": "2025-04-11", "close": 8.32, "volume": 2419139.0}, {"date": "2025-04-14", "close": 8.55, "volume": 3924451.0}, {"date": "2025-04-15", "close": 8.49, "volume": 2414976.0}, {"date": "2025-04-16", "close": 8.42, "volume": 2676882.0}, {"date": "2025-04-17", "close": 8.46, "volume": 2216119.0}, {"date": "2025-04-21", "close": 8.26, "volume": 3635403.0}, {"date": "2025-04-22", "close": 8.62, "volume": 2623228.0}, {"date": "2025-04-23", "close": 8.74, "volume": 2526860.0}, {"date": "2025-04-24", "close": 8.93, "volume": 2491730.0}, {"date": "2025-04-25", "close": 9.03, "volume": 1674847.0}, {"date": "2025-04-28", "close": 9.03, "volume": 1577066.0}, {"date": "2025-04-29", "close": 9.17, "volume": 2291785.0}, {"date": "2025-04-30", "close": 9.06, "volume": 2944113.0}, {"date": "2025-05-01", "close": 9.02, "volume": 3937737.0}, {"date": "2025-05-02", "close": 9.36, "volume": 3918518.0}, {"date": "2025-05-05", "close": 9.41, "volume": 1891790.0}, {"date": "2025-05-06", "close": 9.49, "volume": 3893083.0}, {"date": "2025-05-07", "close": 9.31, "volume": 4642501.0}, {"date": "2025-05-08", "close": 9.23, "volume": 2492419.0}, {"date": "2025-05-09", "close": 9.17, "volume": 1536684.0}, {"date": "2025-05-12", "close": 9.29, "volume": 2257982.0}, {"date": "2025-05-13", "close": 9.34, "volume": 1874207.0}, {"date": "2025-05-14", "close": 9.21, "volume": 2047244.0}, {"date": "2025-05-15", "close": 9.17, "volume": 1775804.0}, {"date": "2025-05-16", "close": 9.21, "volume": 1758331.0}, {"date": "2025-05-19", "close": 10.03, "volume": 5682088.0}, {"date": "2025-05-20", "close": 9.74, "volume": 4278164.0}, {"date": "2025-05-21", "close": 9.5, "volume": 2552459.0}, {"date": "2025-05-22", "close": 9.49, "volume": 2051266.0}, {"date": "2025-05-23", "close": 9.33, "volume": 2672182.0}, {"date": "2025-05-27", "close": 9.51, "volume": 1897089.0}, {"date": "2025-05-28", "close": 9.26, "volume": 2494005.0}, {"date": "2025-05-29", "close": 9.31, "volume": 1814186.0}, {"date": "2025-05-30", "close": 9.28, "volume": 2400085.0}, {"date": "2025-06-02", "close": 9.29, "volume": 1625846.0}, {"date": "2025-06-03", "close": 9.28, "volume": 2243732.0}, {"date": "2025-06-04", "close": 9.33, "volume": 2682645.0}, {"date": "2025-06-05", "close": 9.55, "volume": 3096333.0}, {"date": "2025-06-06", "close": 9.64, "volume": 2256546.0}, {"date": "2025-06-09", "close": 9.78, "volume": 3895585.0}, {"date": "2025-06-10", "close": 9.75, "volume": 2472537.0}, {"date": "2025-06-11", "close": 9.77, "volume": 2597979.0}, {"date": "2025-06-12", "close": 9.83, "volume": 1234726.0}, {"date": "2025-06-13", "close": 9.45, "volume": 1926677.0}, {"date": "2025-06-16", "close": 9.65, "volume": 2143327.0}, {"date": "2025-06-17", "close": 9.59, "volume": 2054329.0}, {"date": "2025-06-18", "close": 9.57, "volume": 3749497.0}, {"date": "2025-06-20", "close": 9.43, "volume": 4239740.0}, {"date": "2025-06-23", "close": 9.37, "volume": 2379541.0}, {"date": "2025-06-24", "close": 9.55, "volume": 1787925.0}, {"date": "2025-06-25", "close": 9.81, "volume": 2980283.0}, {"date": "2025-06-26", "close": 9.96, "volume": 1206799.0}, {"date": "2025-06-27", "close": 10.1, "volume": 16844090.0}, {"date": "2025-06-30", "close": 10.23, "volume": 4490136.0}, {"date": "2025-07-01", "close": 10.62, "volume": 3765287.0}, {"date": "2025-07-02", "close": 10.76, "volume": 3213922.0}, {"date": "2025-07-03", "close": 10.85, "volume": 1105758.0}, {"date": "2025-07-07", "close": 10.84, "volume": 2482511.0}, {"date": "2025-07-08", "close": 10.55, "volume": 2796920.0}, {"date": "2025-07-09", "close": 10.43, "volume": 3043848.0}, {"date": "2025-07-10", "close": 10.43, "volume": 2465621.0}, {"date": "2025-07-11", "close": 10.33, "volume": 2706655.0}, {"date": "2025-07-14", "close": 10.41, "volume": 2738582.0}, {"date": "2025-07-15", "close": 10.17, "volume": 2880859.0}, {"date": "2025-07-16", "close": 10.15, "volume": 2068017.0}, {"date": "2025-07-17", "close": 10.31, "volume": 2524727.0}, {"date": "2025-07-18", "close": 10.16, "volume": 1546595.0}, {"date": "2025-07-21", "close": 10.07, "volume": 2379012.0}, {"date": "2025-07-22", "close": 9.88, "volume": 2616440.0}, {"date": "2025-07-23", "close": 9.94, "volume": 1318310.0}, {"date": "2025-07-24", "close": 9.98, "volume": 1426225.0}, {"date": "2025-07-25", "close": 9.83, "volume": 1830643.0}, {"date": "2025-07-28", "close": 9.75, "volume": 1708291.0}, {"date": "2025-07-29", "close": 9.68, "volume": 2476749.0}, {"date": "2025-07-30", "close": 9.72, "volume": 2950128.0}, {"date": "2025-07-31", "close": 9.27, "volume": 8086813.0}, {"date": "2025-08-01", "close": 9.48, "volume": 6317373.0}, {"date": "2025-08-04", "close": 9.78, "volume": 2805475.0}, {"date": "2025-08-05", "close": 9.94, "volume": 2542355.0}, {"date": "2025-08-06", "close": 9.9, "volume": 2480499.0}, {"date": "2025-08-07", "close": 9.98, "volume": 3873005.0}, {"date": "2025-08-08", "close": 10.17, "volume": 2057006.0}, {"date": "2025-08-11", "close": 10.26, "volume": 2203596.0}, {"date": "2025-08-12", "close": 10.51, "volume": 4095168.0}, {"date": "2025-08-13", "close": 10.48, "volume": 4551628.0}, {"date": "2025-08-14", "close": 10.4, "volume": 3184756.0}, {"date": "2025-08-15", "close": 10.27, "volume": 2690027.0}, {"date": "2025-08-18", "close": 10.22, "volume": 1619176.0}, {"date": "2025-08-19", "close": 9.78, "volume": 1667910.0}, {"date": "2025-08-20", "close": 9.83, "volume": 1954438.0}, {"date": "2025-08-21", "close": 9.86, "volume": 1304376.0}, {"date": "2025-08-22", "close": 10.14, "volume": 2687302.0}, {"date": "2025-08-25", "close": 10.08, "volume": 1620721.0}, {"date": "2025-08-26", "close": 10.19, "volume": 1643222.0}, {"date": "2025-08-27", "close": 10.04, "volume": 1210531.0}, {"date": "2025-08-28", "close": 9.97, "volume": 1530308.0}, {"date": "2025-08-29", "close": 9.81, "volume": 1934325.0}, {"date": "2025-09-02", "close": 9.67, "volume": 2035657.0}, {"date": "2025-09-03", "close": 9.79, "volume": 2509469.0}, {"date": "2025-09-04", "close": 9.99, "volume": 2263843.0}, {"date": "2025-09-05", "close": 9.94, "volume": 2303739.0}, {"date": "2025-09-08", "close": 9.97, "volume": 2663677.0}, {"date": "2025-09-09", "close": 10.03, "volume": 2776284.0}, {"date": "2025-09-10", "close": 10.03, "volume": 3541613.0}, {"date": "2025-09-11", "close": 10.21, "volume": 2514798.0}, {"date": "2025-09-12", "close": 10.17, "volume": 2005156.0}, {"date": "2025-09-15", "close": 9.85, "volume": 2022101.0}, {"date": "2025-09-16", "close": 9.76, "volume": 1747806.0}, {"date": "2025-09-17", "close": 9.68, "volume": 4930556.0}, {"date": "2025-09-18", "close": 9.85, "volume": 2671399.0}, {"date": "2025-09-19", "close": 9.75, "volume": 9138106.0}, {"date": "2025-09-22", "close": 9.65, "volume": 3234561.0}, {"date": "2025-09-23", "close": 9.6, "volume": 2613866.0}, {"date": "2025-09-24", "close": 9.51, "volume": 3418014.0}, {"date": "2025-09-25", "close": 9.59, "volume": 1821020.0}, {"date": "2025-09-26", "close": 9.47, "volume": 2039266.0}, {"date": "2025-09-29", "close": 9.59, "volume": 3505897.0}, {"date": "2025-09-30", "close": 9.46, "volume": 2663166.0}, {"date": "2025-10-01", "close": 9.26, "volume": 4163116.0}, {"date": "2025-10-02", "close": 9.24, "volume": 2090449.0}, {"date": "2025-10-03", "close": 9.21, "volume": 2442093.0}, {"date": "2025-10-06", "close": 8.99, "volume": 2783819.0}, {"date": "2025-10-07", "close": 9.17, "volume": 3674940.0}, {"date": "2025-10-08", "close": 9.12, "volume": 2630100.0}, {"date": "2025-10-09", "close": 9.06, "volume": 2515255.0}, {"date": "2025-10-10", "close": 8.84, "volume": 2257163.0}, {"date": "2025-10-13", "close": 9.07, "volume": 3133252.0}, {"date": "2025-10-14", "close": 9.17, "volume": 3941824.0}, {"date": "2025-10-15", "close": 9.29, "volume": 2384631.0}, {"date": "2025-10-16", "close": 9.1, "volume": 3256128.0}, {"date": "2025-10-17", "close": 9.18, "volume": 2457157.0}, {"date": "2025-10-20", "close": 9.21, "volume": 3059962.0}, {"date": "2025-10-21", "close": 9.29, "volume": 2418309.0}, {"date": "2025-10-22", "close": 9.3, "volume": 3355337.0}, {"date": "2025-10-23", "close": 9.42, "volume": 1948273.0}, {"date": "2025-10-24", "close": 9.43, "volume": 1480698.0}, {"date": "2025-10-27", "close": 9.33, "volume": 1983721.0}, {"date": "2025-10-28", "close": 9.27, "volume": 1011101.0}, {"date": "2025-10-29", "close": 9.13, "volume": 3082719.0}, {"date": "2025-10-30", "close": 9.21, "volume": 3011274.0}, {"date": "2025-10-31", "close": 9.14, "volume": 2506382.0}, {"date": "2025-11-03", "close": 9.39, "volume": 4855265.0}, {"date": "2025-11-04", "close": 9.21, "volume": 2166594.0}, {"date": "2025-11-05", "close": 9.12, "volume": 2835401.0}, {"date": "2025-11-06", "close": 9.11, "volume": 6201691.0}, {"date": "2025-11-07", "close": 9.25, "volume": 4733670.0}, {"date": "2025-11-10", "close": 9.27, "volume": 3089523.0}, {"date": "2025-11-11", "close": 9.14, "volume": 2480754.0}, {"date": "2025-11-12", "close": 9.17, "volume": 3350433.0}, {"date": "2025-11-13", "close": 9.07, "volume": 2747766.0}, {"date": "2025-11-14", "close": 9.04, "volume": 2445335.0}, {"date": "2025-11-17", "close": 8.68, "volume": 2406666.0}, {"date": "2025-11-18", "close": 8.72, "volume": 1605340.0}, {"date": "2025-11-19", "close": 8.55, "volume": 2568842.0}, {"date": "2025-11-20", "close": 8.31, "volume": 3118155.0}, {"date": "2025-11-21", "close": 8.53, "volume": 3570788.0}, {"date": "2025-11-24", "close": 8.53, "volume": 2135808.0}, {"date": "2025-11-25", "close": 8.48, "volume": 5109215.0}, {"date": "2025-11-26", "close": 8.59, "volume": 4469880.0}, {"date": "2025-11-28", "close": 8.7, "volume": 1339783.0}, {"date": "2025-12-01", "close": 8.63, "volume": 2941310.0}, {"date": "2025-12-02", "close": 8.56, "volume": 1905584.0}, {"date": "2025-12-03", "close": 8.77, "volume": 2208566.0}, {"date": "2025-12-04", "close": 8.81, "volume": 1789330.0}, {"date": "2025-12-05", "close": 8.79, "volume": 1779193.0}, {"date": "2025-12-08", "close": 8.8, "volume": 2228566.0}, {"date": "2025-12-09", "close": 8.87, "volume": 3495681.0}, {"date": "2025-12-10", "close": 8.98, "volume": 3417446.0}, {"date": "2025-12-11", "close": 8.96, "volume": 3132443.0}, {"date": "2025-12-12", "close": 8.98, "volume": 3267408.0}, {"date": "2025-12-15", "close": 8.91, "volume": 3525184.0}, {"date": "2025-12-16", "close": 8.92, "volume": 5309952.0}, {"date": "2025-12-17", "close": 8.91, "volume": 2187861.0}, {"date": "2025-12-18", "close": 8.93, "volume": 2346016.0}, {"date": "2025-12-19", "close": 9.01, "volume": 5847622.0}, {"date": "2025-12-22", "close": 8.98, "volume": 1919733.0}, {"date": "2025-12-23", "close": 9.11, "volume": 2078163.0}, {"date": "2025-12-24", "close": 9.07, "volume": 909586.0}, {"date": "2025-12-26", "close": 9.09, "volume": 1558378.0}, {"date": "2025-12-29", "close": 9.09, "volume": 1992808.0}, {"date": "2025-12-30", "close": 9.03, "volume": 1662467.0}, {"date": "2025-12-31", "close": 8.93, "volume": 1931915.0}, {"date": "2026-01-02", "close": 8.94, "volume": 1817893.0}, {"date": "2026-01-05", "close": 9.1, "volume": 1683393.0}, {"date": "2026-01-06", "close": 9.08, "volume": 1982741.0}, {"date": "2026-01-07", "close": 8.81, "volume": 1765551.0}, {"date": "2026-01-08", "close": 8.82, "volume": 1572260.0}, {"date": "2026-01-09", "close": 8.69, "volume": 2353431.0}, {"date": "2026-01-12", "close": 8.79, "volume": 1691571.0}, {"date": "2026-01-13", "close": 8.65, "volume": 1360917.0}, {"date": "2026-01-14", "close": 8.9, "volume": 1928125.0}, {"date": "2026-01-15", "close": 8.95, "volume": 1384413.0}, {"date": "2026-01-16", "close": 9.04, "volume": 1886187.0}, {"date": "2026-01-20", "close": 8.91, "volume": 1578662.0}, {"date": "2026-01-21", "close": 9.1, "volume": 2241940.0}, {"date": "2026-01-22", "close": 9.17, "volume": 1702554.0}, {"date": "2026-01-23", "close": 8.91, "volume": 1660427.0}, {"date": "2026-01-26", "close": 9.12, "volume": 2739146.0}, {"date": "2026-01-27", "close": 8.86, "volume": 1498484.0}, {"date": "2026-01-28", "close": 8.99, "volume": 2113924.0}, {"date": "2026-01-29", "close": 8.95, "volume": 2395499.0}, {"date": "2026-01-30", "close": 9.11, "volume": 2438331.0}, {"date": "2026-02-02", "close": 9.24, "volume": 1919124.0}, {"date": "2026-02-03", "close": 9.14, "volume": 2677065.0}, {"date": "2026-02-04", "close": 8.99, "volume": 1931566.0}, {"date": "2026-02-05", "close": 8.87, "volume": 3146641.0}, {"date": "2026-02-06", "close": 8.96, "volume": 4938380.0}, {"date": "2026-02-09", "close": 9.42, "volume": 3403518.0}, {"date": "2026-02-10", "close": 9.09, "volume": 3905349.0}, {"date": "2026-02-11", "close": 8.71, "volume": 3690185.0}, {"date": "2026-02-12", "close": 9.5, "volume": 3556916.0}, {"date": "2026-02-13", "close": 9.21, "volume": 2370623.0}, {"date": "2026-02-17", "close": 9.55, "volume": 3031116.0}, {"date": "2026-02-18", "close": 9.62, "volume": 2022149.0}, {"date": "2026-02-19", "close": 9.71, "volume": 2020267.0}, {"date": "2026-02-20", "close": 9.6, "volume": 2109678.0}, {"date": "2026-02-23", "close": 9.39, "volume": 2256690.0}, {"date": "2026-02-24", "close": 9.28, "volume": 1816146.0}, {"date": "2026-02-25", "close": 9.46, "volume": 1998958.0}, {"date": "2026-02-26", "close": 9.62, "volume": 1910202.0}, {"date": "2026-02-27", "close": 9.52, "volume": 2082289.0}, {"date": "2026-03-02", "close": 9.83, "volume": 2089037.0}, {"date": "2026-03-03", "close": 9.64, "volume": 2528734.0}, {"date": "2026-03-04", "close": 9.63, "volume": 1772337.0}, {"date": "2026-03-05", "close": 9.52, "volume": 1904908.0}, {"date": "2026-03-06", "close": 9.34, "volume": 2110808.0}, {"date": "2026-03-09", "close": 9.5, "volume": 2010566.0}, {"date": "2026-03-10", "close": 9.18, "volume": 3000998.0}, {"date": "2026-03-11", "close": 9.12, "volume": 3770715.0}, {"date": "2026-03-12", "close": 9.24, "volume": 3351651.0}, {"date": "2026-03-13", "close": 9.57, "volume": 4989441.0}, {"date": "2026-03-16", "close": 9.63, "volume": 3424472.0}, {"date": "2026-03-17", "close": 9.84, "volume": 3067202.0}, {"date": "2026-03-18", "close": 9.58, "volume": 2302710.0}, {"date": "2026-03-19", "close": 9.6, "volume": 2077213.0}, {"date": "2026-03-20", "close": 9.39, "volume": 3767739.0}, {"date": "2026-03-23", "close": 9.59, "volume": 2825807.0}, {"date": "2026-03-24", "close": 9.43, "volume": 1740689.0}, {"date": "2026-03-25", "close": 9.44, "volume": 1743591.0}, {"date": "2026-03-26", "close": 9.46, "volume": 1427741.0}, {"date": "2026-03-27", "close": 9.4, "volume": 2937665.0}, {"date": "2026-03-30", "close": 9.54, "volume": 2279094.0}, {"date": "2026-03-31", "close": 9.78, "volume": 2263617.0}, {"date": "2026-04-01", "close": 9.84, "volume": 2139989.0}, {"date": "2026-04-02", "close": 9.98, "volume": 1211110.0}, {"date": "2026-04-06", "close": 10.39, "volume": 2415846.0}, {"date": "2026-04-07", "close": 10.6, "volume": 2348670.0}, {"date": "2026-04-08", "close": 10.87, "volume": 3644119.0}, {"date": "2026-04-09", "close": 11.03, "volume": 3332026.0}, {"date": "2026-04-10", "close": 10.92, "volume": 1590704.0}, {"date": "2026-04-13", "close": 11.47, "volume": 2858526.0}, {"date": "2026-04-14", "close": 11.58, "volume": 2918733.0}, {"date": "2026-04-15", "close": 11.67, "volume": 4150194.0}, {"date": "2026-04-16", "close": 11.67, "volume": 2791465.0}, {"date": "2026-04-17", "close": 11.81, "volume": 2831527.0}, {"date": "2026-04-20", "close": 11.6, "volume": 3211209.0}, {"date": "2026-04-21", "close": 11.39, "volume": 3341732.0}, {"date": "2026-04-22", "close": 11.38, "volume": 2561386.0}, {"date": "2026-04-23", "close": 11.34, "volume": 1728384.0}, {"date": "2026-04-24", "close": 11.27, "volume": 2736192.0}, {"date": "2026-04-27", "close": 11.41, "volume": 2756478.0}, {"date": "2026-04-28", "close": 11.31, "volume": 4052767.0}, {"date": "2026-04-29", "close": 11.18, "volume": 3047814.0}, {"date": "2026-04-30", "close": 11.23, "volume": 2802322.0}, {"date": "2026-05-01", "close": 11.27, "volume": 1933762.0}, {"date": "2026-05-04", "close": 11.19, "volume": 1997679.0}, {"date": "2026-05-05", "close": 11.1, "volume": 2143658.0}, {"date": "2026-05-06", "close": 10.89, "volume": 2747637.0}, {"date": "2026-05-07", "close": 11.29, "volume": 5805317.0}, {"date": "2026-05-08", "close": 11.39, "volume": 5065536.0}, {"date": "2026-05-11", "close": 11.24, "volume": 2878248.0}, {"date": "2026-05-12", "close": 11.02, "volume": 3294360.0}, {"date": "2026-05-13", "close": 11.16, "volume": 3427876.0}, {"date": "2026-05-14", "close": 11.42, "volume": 3119635.0}, {"date": "2026-05-15", "close": 11.19, "volume": 3106157.0}, {"date": "2026-05-18", "close": 11.39, "volume": 3735115.0}, {"date": "2026-05-19", "close": 11.31, "volume": 3861001.0}, {"date": "2026-05-20", "close": 11.23, "volume": 3602912.0}, {"date": "2026-05-21", "close": 11.13, "volume": 2617415.0}, {"date": "2026-05-22", "close": 11.19, "volume": 2369772.0}, {"date": "2026-05-26", "close": 10.78, "volume": 2088577.0}, {"date": "2026-05-27", "close": 10.54, "volume": 3848994.0}, {"date": "2026-05-28", "close": 10.48, "volume": 3489258.0}, {"date": "2026-05-29", "close": 10.45, "volume": 3297487.0}, {"date": "2026-06-01", "close": 10.45, "volume": 3338135.0}, {"date": "2026-06-02", "close": 10.34, "volume": 5216807.0}, {"date": "2026-06-03", "close": 10.15, "volume": 3025829.0}, {"date": "2026-06-04", "close": 10.56, "volume": 3114304.0}, {"date": "2026-06-05", "close": 10.86, "volume": 2872577.0}, {"date": "2026-06-08", "close": 10.79, "volume": 2426466.0}, {"date": "2026-06-09", "close": 10.97, "volume": 2619411.0}, {"date": "2026-06-10", "close": 11.09, "volume": 2056486.0}, {"date": "2026-06-11", "close": 11.21, "volume": 2164660.0}, {"date": "2026-06-12", "close": 11.85, "volume": 3283843.0}, {"date": "2026-06-15", "close": 11.8, "volume": 4078108.0}, {"date": "2026-06-16", "close": 11.84, "volume": 2948724.0}, {"date": "2026-06-17", "close": 12.07, "volume": 4933881.0}, {"date": "2026-06-18", "close": 12.05, "volume": 7749696.0}, {"date": "2026-06-22", "close": 12.08, "volume": 2673478.0}, {"date": "2026-06-23", "close": 12.56, "volume": 4871137.0}, {"date": "2026-06-24", "close": 12.65, "volume": 5126539.0}, {"date": "2026-06-25", "close": 12.11, "volume": 3174012.0}, {"date": "2026-06-26", "close": 11.45, "volume": 12117190.0}, {"date": "2026-06-29", "close": 10.45, "volume": 6772201.0}, {"date": "2026-06-30", "close": 10.69, "volume": 3976698.0}, {"date": "2026-07-01", "close": 10.87, "volume": 3024623.0}, {"date": "2026-07-02", "close": 11.02, "volume": 2599002.0}, {"date": "2026-07-06", "close": 11.1, "volume": 2663857.0}, {"date": "2026-07-07", "close": 11.09, "volume": 2440932.0}, {"date": "2026-07-08", "close": 10.62, "volume": 4065373.0}, {"date": "2026-07-09", "close": 10.97, "volume": 2567285.0}, {"date": "2026-07-10", "close": 10.78, "volume": 2163407.0}, {"date": "2026-07-13", "close": 10.98, "volume": 2737023.0}, {"date": "2026-07-14", "close": 10.94, "volume": 2031201.0}, {"date": "2026-07-15", "close": 11.22, "volume": 2185427.0}, {"date": "2026-07-16", "close": 11.4, "volume": 3359959.0}, {"date": "2026-07-17", "close": 11.3, "volume": 2090706.0}, {"date": "2026-07-20", "close": 11.19, "volume": 2032815.0}, {"date": "2026-07-21", "close": 11.35, "volume": 2549175.0}, {"date": "2026-07-22", "close": 11.51, "volume": 1588231.0}, {"date": "2026-07-23", "close": 11.585, "volume": 1925407.0}, {"date": "2026-07-24", "close": 11.65, "volume": 1577353.0}, {"date": "2026-07-27", "close": 11.79, "volume": 2277638.0}, {"date": "2026-07-28", "close": 11.97, "volume": 1885641.0}, {"date": "2026-07-29", "close": 11.77, "volume": 2408665.0}, {"date": "2026-07-30", "close": 11.68, "volume": 3033937.0}, {"date": "2026-07-31", "close": 11.52, "volume": 2712582.0}, {"date": "2026-08-03", "close": 11.39, "volume": 3245834.0}, {"date": "2026-08-04", "close": 11.11, "volume": 3619869.0}, {"date": "2026-08-05", "close": 10.96, "volume": 2202661.0}, {"date": "2026-08-06", "close": 10.51, "volume": 3764841.0}, {"date": "2026-08-07", "close": 10.35, "volume": 1789958.0}], "refreshing": true}