{"ticker": "BSBR", "overview": {"cik": "1471055", "ticker": "BSBR", "name": "Banco Santander (Brasil) S.A.", "industry": "Commercial Banks, NEC", "country": "Brazil", "sic": "6029", "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001292814-26-004730", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001292814-26-004728", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001292814-26-004726", "price_sensitive": false}, {"form": "425", "date": "2026-09-22", "title": "FORM 425", "accession": "0000950103-26-014284", "price_sensitive": false}, {"form": "425", "date": "2026-09-22", "title": "Form 425", "accession": "0001292814-26-004631", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0001292814-26-004630", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001292814-26-004498", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "Initial insider holdings", "accession": "0001292814-26-004458", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-02", "title": "Form 4/A", "accession": "0001292814-26-004452", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001292814-26-004410", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001628280-26-059844", "price_sensitive": true}, {"form": "425", "date": "2026-08-31", "title": "FORM 425", "accession": "0000950103-26-013270", "price_sensitive": false}, {"form": "425", "date": "2026-08-31", "title": "Form 425", "accession": "0001292814-26-004402", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001292814-26-004392", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001292814-26-004390", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001292814-26-004379", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001292814-26-004377", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001292814-26-004358", "price_sensitive": true}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001292814-26-004356", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001292814-26-004298", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001292814-26-004296", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001292814-26-004288", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001292814-26-004286", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001292814-26-004284", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001292814-26-004272", "price_sensitive": true}]}, "description": "Banco Santander (Brasil) S.A. trades as BSBR on the NYSE and is registered in Brazil, classified under Commercial Banks, NEC (SIC 6029). Privy Trades holds 30 insider filings for the company, from March 2026 to September 2026. Across those, 20 insiders disclosed 6 open-market purchases totalling $2.85M against 24 sales totalling $2.90M. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 2853183.46, "sell_n": 24, "sell_sum": 2896488.49, "net": -43305.03000000026, "insiders": 20, "first_date": "2026-03-18", "last_date": "2026-09-24"}, "metrics": {"ticker": "BSBR", "has_prices": true, "as_of": "2026-09-01", "last": 5.72, "prev_close": 5.75, "change": -0.03000000000000025, "change_pct": -0.005217391304347869, "session_volume": 6401745.0, "vwap_5": 5.751920046999542, "vwap_20": 5.737334297899309, "vwap_60": 5.5471994381856655, "vwap_250": 5.756081218045179, "high_52w": 7.2, "low_52w": 5.04, "avg_volume_20": 4543563.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001292814-26-004726", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Michele Soares Ishii", "who_key": "Ishii Michele Soares", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4536.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "An exit at the top? Exec sells $5K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2122613/000129281426004726/0001292814-26-004726-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "0001292814-26-004730", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Leonardo Mendes Cabral", "who_key": "Cabral Leonardo Mendes", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 113600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "An exit at the top? Exec sells $114K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2122872/000129281426004730/0001292814-26-004730-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "0001292814-26-004728", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Edmilson Saes", "who_key": "Saes Edmilson", "role": "VP Exec Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 289500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "An exit at the top? Exec sells $290K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2120375/000129281426004728/0001292814-26-004728-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59990}, {"id": "0001292814-26-004498", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Denis Junior Ferro", "who_key": "Ferro Denis Junior", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19057.850000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "An exit at the top? Exec sells $19K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2122828/000129281426004498/0001292814-26-004498-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001292814-26-004452", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Marcos Jose Maia da Silva", "who_key": "da Silva Marcos Jose Maia", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 455.03999999999996, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "BSBR draws $455 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2122704/000129281426004452/0001292814-26-004452-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001292814-26-004410", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Marcos Jose Maia da Silva", "who_key": "da Silva Marcos Jose Maia", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 455.03999999999996, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "BSBR draws $455 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2122704/000129281426004410/0001292814-26-004410-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001292814-26-004392", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Cezar Augusto Janikian", "who_key": "Janikian Cezar Augusto", "role": "VP Exec Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 37752.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Top exec sells $38K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2122742/000129281426004392/0001292814-26-004392-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001292814-26-004390", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Franco Luigi Fasoli", "who_key": "Fasoli Franco Luigi", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 29572.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "An exit at the top? Exec sells $30K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2122619/000129281426004390/0001292814-26-004390-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001292814-26-004379", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Rudolf Gschliffner", "who_key": "Gschliffner Rudolf", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 65935.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "C-suite trims BSBR: $66K", "source_url": "https://www.sec.gov/Archives/edgar/data/2122669/000129281426004379/0001292814-26-004379-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0001292814-26-004377", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Franco Luigi Fasoli", "who_key": "Fasoli Franco Luigi", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 78952.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Top exec sells $79K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2122619/000129281426004377/0001292814-26-004377-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0001292814-26-004288", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Eduardo Alvarez Garrido", "who_key": "Garrido Eduardo Alvarez", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2341.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Top exec sells $2K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2122629/000129281426004288/0001292814-26-004288-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001292814-26-004286", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Franco Luigi Fasoli", "who_key": "Fasoli Franco Luigi", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 140466.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "C-suite trims BSBR: $140K", "source_url": "https://www.sec.gov/Archives/edgar/data/2122619/000129281426004286/0001292814-26-004286-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001292814-26-004232", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Nicolas Vergara", "who_key": "Vergara Nicolas", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 102172.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "An exit at the top? Exec sells $102K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2122867/000129281426004232/0001292814-26-004232-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0001292814-26-004230", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Paulo Fernando Alves Lima", "who_key": "Lima Paulo Fernando Alves", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 251848.24000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Top exec sells $252K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2122858/000129281426004230/0001292814-26-004230-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0001292814-26-004202", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Celso Mateus De Queiroz", "who_key": "Queiroz Celso Mateus De", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 169348.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "C-suite trims BSBR: $169K", "source_url": "https://www.sec.gov/Archives/edgar/data/2122934/000129281426004202/0001292814-26-004202-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "0001292814-26-003478", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Mario Roberto Opice Leao", "who_key": "Leao Mario Roberto Opice", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1489458.38, "score": 78.1, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "CEO buys $1.5M of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003478/0001292814-26-003478-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}, {"id": "0001292814-26-003434", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Mario Roberto Opice Leao", "who_key": "Leao Mario Roberto Opice", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 771680.0, "score": 74.7, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "CEO loads up: $772K into BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003434/0001292814-26-003434-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "0001292814-26-003426", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Vitor Ohtsuki", "who_key": "Ohtsuki Vitor", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9659.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider offloads $10K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003426/0001292814-26-003426-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "0001292814-26-003358", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Mario Roberto Opice Leao", "who_key": "Leao Mario Roberto Opice", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 390750.0, "score": 71.1, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "CEO loads up: $391K into BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003358/0001292814-26-003358-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001292814-26-003308", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Mario Roberto Opice Leao", "who_key": "Leao Mario Roberto Opice", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 200385.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "CEO buys $200K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003308/0001292814-26-003308-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001292814-26-003169", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Eduardo Alvarez Garrido", "who_key": "Garrido Eduardo Alvarez", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 40725.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider sells $41K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003169/0001292814-26-003169-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001292814-26-002384", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Eduardo Alvarez Garrido", "who_key": "Garrido Eduardo Alvarez", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 98175.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider sells $98K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002384/0001292814-26-002384-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0001292814-26-002364", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Michele Soares Ishii", "who_key": "Ishii Michele Soares", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 71400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider sells $71K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002364/0001292814-26-002364-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322070}, {"id": "0001292814-26-002372", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Germanuela de Almeida de Abreu", "who_key": "de Abreu Germanuela de Almeida", "role": "VP Exec Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 325600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider offloads $326K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002372/0001292814-26-002372-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322070}, {"id": "0001292814-26-002380", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Alexandre Teixeira de Araujo", "who_key": "Araujo Alexandre Teixeira de", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 119726.64000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider sells $120K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002380/0001292814-26-002380-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322070}, {"id": "0001292814-26-002366", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Cezar Augusto Janikian", "who_key": "Janikian Cezar Augusto", "role": "VP Exec Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 99790.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider sells $100K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002366/0001292814-26-002366-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329270}, {"id": "0001292814-26-002369", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Jean Paulo Kambourakis", "who_key": "Kambourakis Jean Paulo", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 216286.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider offloads $216K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002369/0001292814-26-002369-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329270}, {"id": "0001292814-26-002375", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Alexandre Guimaraes Soares", "who_key": "Soares Alexandre Guimaraes", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 209822.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider sells $210K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002375/0001292814-26-002375-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329270}, {"id": "0001292814-26-002382", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Ana Paula Vitali Janes Vescovi", "who_key": "Vescovi Ana Paula Vitali Janes", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 220020.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider sells $220K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002382/0001292814-26-002382-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329270}, {"id": "0001292814-26-001623", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Rafael Abujamra Kappaz", "who_key": "Kappaz Rafael Abujamra", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 180201.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "Insider offloads $180K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426001623/0001292814-26-001623-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}], "recent_buys": [{"id": "0001292814-26-004410", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Marcos Jose Maia da Silva", "who_key": "da Silva Marcos Jose Maia", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 455.03999999999996, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "BSBR draws $455 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2122704/000129281426004410/0001292814-26-004410-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001292814-26-004452", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Marcos Jose Maia da Silva", "who_key": "da Silva Marcos Jose Maia", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 455.03999999999996, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "BSBR draws $455 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2122704/000129281426004452/0001292814-26-004452-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001292814-26-003478", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Mario Roberto Opice Leao", "who_key": "Leao Mario Roberto Opice", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1489458.38, "score": 78.1, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "CEO buys $1.5M of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003478/0001292814-26-003478-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}, {"id": "0001292814-26-003434", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Mario Roberto Opice Leao", "who_key": "Leao Mario Roberto Opice", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 771680.0, "score": 74.7, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "CEO loads up: $772K into BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003434/0001292814-26-003434-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "0001292814-26-003358", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Mario Roberto Opice Leao", "who_key": "Leao Mario Roberto Opice", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 390750.0, "score": 71.1, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "CEO loads up: $391K into BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003358/0001292814-26-003358-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001292814-26-003308", "src": "INSIDERS", "ticker": "BSBR", "cik": "1471055", "company": "Banco Santander (Brasil) S.A.", "company_raw": "Banco Santander (Brasil) S.A.", "who": "Mario Roberto Opice Leao", "who_key": "Leao Mario Roberto Opice", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 200385.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Brazil", "headline": "CEO buys $200K of BSBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003308/0001292814-26-003308-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BSBR (Banco Santander (Brasil) S.A.)", "new_value": "Banco Santander Brasil SA American Depositary Shares, each representing one unit", "effective": "", "evidence": "we hold BSBR as Banco Santander (Brasil) S.A.; the NYSE universe lists that code as Banco Santander Brasil SA American Depositary Shares, each representing one unit. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.047011"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Banco Santander Brasil SA American Depositary Shares, each representing one unit", "new_value": "Banco Santander (Brasil) S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001471055", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001471055", "applied": 1, "detected_at": "2026-09-10T16:52:34.922761"}]}, "key_people": [{"who": "Mario Roberto Opice Leao", "who_key": "Leao Mario Roberto Opice", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2852273.38, "sold": 0, "net": 2852273.38, "trades": 4, "top_score": 78.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1489458.38, "date": "2026-06-16", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003478/0001292814-26-003478-index.htm"}, {"action": "BUY", "amount": 771680.0, "date": "2026-06-11", "score": 74.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003434/0001292814-26-003434-index.htm"}, {"action": "BUY", "amount": 390750.0, "date": "2026-06-08", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003358/0001292814-26-003358-index.htm"}, {"action": "BUY", "amount": 200385.0, "date": "2026-06-02", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003308/0001292814-26-003308-index.htm"}], "latest": {"action": "BUY", "amount": 1489458.38, "date": "2026-06-16", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426003478/0001292814-26-003478-index.htm"}}, {"who": "Germanuela de Almeida de Abreu", "who_key": "de Abreu Germanuela de Almeida", "role": "VP Exec Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 325600.0, "net": -325600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325600.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002372/0001292814-26-002372-index.htm"}], "latest": {"action": "SELL", "amount": 325600.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002372/0001292814-26-002372-index.htm"}}, {"who": "Edmilson Saes", "who_key": "Saes Edmilson", "role": "VP Exec Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 289500.0, "net": -289500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 289500.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120375/000129281426004728/0001292814-26-004728-index.htm"}], "latest": {"action": "SELL", "amount": 289500.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120375/000129281426004728/0001292814-26-004728-index.htm"}}, {"who": "Paulo Fernando Alves Lima", "who_key": "Lima Paulo Fernando Alves", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 251848.24000000002, "net": -251848.24000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 251848.24000000002, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122858/000129281426004230/0001292814-26-004230-index.htm"}], "latest": {"action": "SELL", "amount": 251848.24000000002, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122858/000129281426004230/0001292814-26-004230-index.htm"}}, {"who": "Franco Luigi Fasoli", "who_key": "Fasoli Franco Luigi", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 248990.57, "net": -248990.57, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29572.25, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122619/000129281426004390/0001292814-26-004390-index.htm"}, {"action": "SELL", "amount": 78952.31999999999, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122619/000129281426004377/0001292814-26-004377-index.htm"}, {"action": "SELL", "amount": 140466.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122619/000129281426004286/0001292814-26-004286-index.htm"}], "latest": {"action": "SELL", "amount": 29572.25, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122619/000129281426004390/0001292814-26-004390-index.htm"}}, {"who": "Ana Paula Vitali Janes Vescovi", "who_key": "Vescovi Ana Paula Vitali Janes", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 220020.0, "net": -220020.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 220020.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002382/0001292814-26-002382-index.htm"}], "latest": {"action": "SELL", "amount": 220020.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002382/0001292814-26-002382-index.htm"}}, {"who": "Jean Paulo Kambourakis", "who_key": "Kambourakis Jean Paulo", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 216286.69, "net": -216286.69, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 216286.69, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002369/0001292814-26-002369-index.htm"}], "latest": {"action": "SELL", "amount": 216286.69, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002369/0001292814-26-002369-index.htm"}}, {"who": "Alexandre Guimaraes Soares", "who_key": "Soares Alexandre Guimaraes", "role": "Officer w/o Specific Desig", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 209822.56, "net": -209822.56, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209822.56, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002375/0001292814-26-002375-index.htm"}], "latest": {"action": "SELL", "amount": 209822.56, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1471055/000129281426002375/0001292814-26-002375-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -169348.22}, {"date": "2026-08-11", "net": -354020.24}, {"date": "2026-08-13", "net": -142807.1}, {"date": "2026-08-25", "net": -144887.43}, {"date": "2026-08-27", "net": -67324.25}, {"date": "2026-08-28", "net": 910.0799999999999}, {"date": "2026-09-03", "net": -19057.850000000002}, {"date": "2026-09-22", "net": -289500.0}, {"date": "2026-09-24", "net": -118136.0}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001292814-26-004730", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001292814-26-004728", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001292814-26-004726", "price_sensitive": false}, {"form": "425", "date": "2026-09-22", "title": "FORM 425", "accession": "0000950103-26-014284", "price_sensitive": false}, {"form": "425", "date": "2026-09-22", "title": "Form 425", "accession": "0001292814-26-004631", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0001292814-26-004630", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001292814-26-004498", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "Initial insider holdings", "accession": "0001292814-26-004458", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-02", "title": "Form 4/A", "accession": "0001292814-26-004452", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001292814-26-004410", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001628280-26-059844", "price_sensitive": true}, {"form": "425", "date": "2026-08-31", "title": "FORM 425", "accession": "0000950103-26-013270", "price_sensitive": false}, {"form": "425", "date": "2026-08-31", "title": "Form 425", "accession": "0001292814-26-004402", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001292814-26-004392", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001292814-26-004390", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001292814-26-004379", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001292814-26-004377", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001292814-26-004358", "price_sensitive": true}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001292814-26-004356", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001292814-26-004298", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001292814-26-004296", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001292814-26-004288", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001292814-26-004286", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001292814-26-004284", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001292814-26-004272", "price_sensitive": true}], "performance": {"ticker": "BSBR", "has_prices": true, "summary": {"n": 6, "avg": 0.03851303276297499, "win_rate": 0.6666666666666666, "best": 0.09578544061302682, "worst": -0.015490533562822695, "as_of": "2026-09-01"}, "buys": [{"who": "da Silva Marcos Jose Maia", "person_type": "EXEC", "person_label": "Execs", "role": "Officer w/o Specific Desig", "amount": 455.03999999999996, "date": "2026-08-28", "score": 15.1, "ref_price": 5.81, "return": -0.015490533562822695}, {"who": "da Silva Marcos Jose Maia", "person_type": "EXEC", "person_label": "Execs", "role": "Officer w/o Specific Desig", "amount": 455.03999999999996, "date": "2026-08-28", "score": 15.1, "ref_price": 5.81, "return": -0.015490533562822695}, {"who": "Leao Mario Roberto Opice", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1489458.38, "date": "2026-06-16", "score": 78.1, "ref_price": 5.41, "return": 0.05730129390018477}, {"who": "Leao Mario Roberto Opice", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 771680.0, "date": "2026-06-11", "score": 74.7, "ref_price": 5.37, "return": 0.06517690875232768}, {"who": "Leao Mario Roberto Opice", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 390750.0, "date": "2026-06-08", "score": 71.1, "ref_price": 5.22, "return": 0.09578544061302682}, {"who": "Leao Mario Roberto Opice", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 200385.0, "date": "2026-06-02", "score": 52.6, "ref_price": 5.48, "return": 0.043795620437956075}]}, "price_series": [{"date": "2016-08-08", "close": 6.14, "volume": 1403053.0}, {"date": "2016-08-09", "close": 6.2617, "volume": 974610.0}, {"date": "2016-08-10", "close": 6.2617, "volume": 1183446.0}, {"date": "2016-08-11", "close": 6.4863, "volume": 1343293.0}, {"date": "2016-08-12", "close": 6.4395, "volume": 843135.0}, {"date": "2016-08-15", "close": 6.5425, "volume": 722821.0}, {"date": "2016-08-16", "close": 6.477, "volume": 668319.0}, {"date": "2016-08-17", "close": 6.5518, "volume": 731524.0}, {"date": "2016-08-18", "close": 6.5612, "volume": 682151.0}, {"date": "2016-08-19", "close": 6.6454, "volume": 1095649.0}, {"date": "2016-08-22", "close": 6.4863, "volume": 1211910.0}, {"date": "2016-08-23", "close": 6.4302, "volume": 1086683.0}, {"date": "2016-08-24", "close": 6.477, "volume": 1170555.0}, {"date": "2016-08-25", "close": 6.4863, "volume": 1109711.0}, {"date": "2016-08-26", "close": 6.4021, "volume": 1429001.0}, {"date": "2016-08-29", "close": 6.6454, "volume": 1201528.0}, {"date": "2016-08-30", "close": 6.5705, "volume": 1850661.0}, {"date": "2016-08-31", "close": 6.5518, "volume": 2266789.0}, {"date": "2016-09-01", "close": 6.4957, "volume": 1342840.0}, {"date": "2016-09-02", "close": 6.5518, "volume": 3404555.0}, {"date": "2016-09-06", "close": 6.6922, "volume": 2392632.0}, {"date": "2016-09-07", "close": 6.6361, "volume": 1488936.0}, {"date": "2016-09-08", "close": 6.6454, "volume": 3100418.0}, {"date": "2016-09-09", "close": 6.2804, "volume": 1083497.0}, {"date": "2016-09-12", "close": 6.4395, "volume": 1692064.0}, {"date": "2016-09-13", "close": 6.1119, "volume": 1175861.0}, {"date": "2016-09-14", "close": 6.0558, "volume": 1280405.0}, {"date": "2016-09-15", "close": 6.1962, "volume": 940633.0}, {"date": "2016-09-16", "close": 6.1306, "volume": 1117596.0}, {"date": "2016-09-19", "close": 6.1213, "volume": 998409.0}, {"date": "2016-09-20", "close": 6.1774, "volume": 1237570.0}, {"date": "2016-09-21", "close": 6.3366, "volume": 1264566.0}, {"date": "2016-09-22", "close": 6.3272, "volume": 1342446.0}, {"date": "2016-09-23", "close": 6.243, "volume": 995746.0}, {"date": "2016-09-26", "close": 6.1587, "volume": 738899.0}, {"date": "2016-09-27", "close": 6.3272, "volume": 910530.0}, {"date": "2016-09-28", "close": 6.477, "volume": 1315112.0}, {"date": "2016-09-29", "close": 6.2898, "volume": 1447250.0}, {"date": "2016-09-30", "close": 6.271, "volume": 1434621.0}, {"date": "2016-10-03", "close": 6.4021, "volume": 783260.0}, {"date": "2016-10-04", "close": 6.2617, "volume": 1362473.0}, {"date": "2016-10-05", "close": 6.4395, "volume": 1048491.0}, {"date": "2016-10-06", "close": 6.4302, "volume": 1698056.0}, {"date": "2016-10-07", "close": 6.6173, "volume": 1659279.0}, {"date": "2016-10-10", "close": 6.5893, "volume": 557337.0}, {"date": "2016-10-11", "close": 6.505, "volume": 608901.0}, {"date": "2016-10-12", "close": 6.477, "volume": 352457.0}, {"date": "2016-10-13", "close": 6.7765, "volume": 1431152.0}, {"date": "2016-10-14", "close": 6.8888, "volume": 881809.0}, {"date": "2016-10-17", "close": 7.0385, "volume": 1551901.0}, {"date": "2016-10-18", "close": 7.3755, "volume": 1302752.0}, {"date": "2016-10-19", "close": 7.31, "volume": 782814.0}, {"date": "2016-10-20", "close": 7.3661, "volume": 832425.0}, {"date": "2016-10-21", "close": 7.2538, "volume": 1174264.0}, {"date": "2016-10-24", "close": 7.3755, "volume": 739351.0}, {"date": "2016-10-25", "close": 7.3942, "volume": 1148822.0}, {"date": "2016-10-26", "close": 7.4316, "volume": 1062083.0}, {"date": "2016-10-27", "close": 7.4223, "volume": 781896.0}, {"date": "2016-10-28", "close": 7.4036, "volume": 572256.0}, {"date": "2016-10-31", "close": 7.6563, "volume": 1105445.0}, {"date": "2016-11-01", "close": 7.4223, "volume": 961395.0}, {"date": "2016-11-02", "close": 7.3661, "volume": 1679142.0}, {"date": "2016-11-03", "close": 7.338, "volume": 1094386.0}, {"date": "2016-11-04", "close": 7.3848, "volume": 888094.0}, {"date": "2016-11-07", "close": 7.7592, "volume": 632681.0}, {"date": "2016-11-08", "close": 7.8716, "volume": 1269538.0}, {"date": "2016-11-09", "close": 7.5908, "volume": 1377749.0}, {"date": "2016-11-10", "close": 6.9262, "volume": 1594374.0}, {"date": "2016-11-11", "close": 6.8513, "volume": 1887895.0}, {"date": "2016-11-14", "close": 6.9262, "volume": 1489862.0}, {"date": "2016-11-15", "close": 7.3848, "volume": 1941727.0}, {"date": "2016-11-16", "close": 7.2632, "volume": 1542675.0}, {"date": "2016-11-17", "close": 7.1509, "volume": 1115182.0}, {"date": "2016-11-18", "close": 7.6001, "volume": 1969899.0}, {"date": "2016-11-21", "close": 8.012, "volume": 4554400.0}, {"date": "2016-11-22", "close": 8.0213, "volume": 2424259.0}, {"date": "2016-11-23", "close": 7.8248, "volume": 2092816.0}, {"date": "2016-11-25", "close": 7.675, "volume": 987808.0}, {"date": "2016-11-28", "close": 7.8528, "volume": 1413194.0}, {"date": "2016-11-29", "close": 7.6376, "volume": 1857924.0}, {"date": "2016-11-30", "close": 7.7218, "volume": 1755757.0}, {"date": "2016-12-01", "close": 6.9824, "volume": 2709914.0}, {"date": "2016-12-02", "close": 7.1041, "volume": 1435319.0}, {"date": "2016-12-05", "close": 7.1228, "volume": 835794.0}, {"date": "2016-12-06", "close": 7.3193, "volume": 1229908.0}, {"date": "2016-12-07", "close": 7.4316, "volume": 1290280.0}, {"date": "2016-12-08", "close": 7.441, "volume": 1099775.0}, {"date": "2016-12-09", "close": 7.4316, "volume": 1126841.0}, {"date": "2016-12-12", "close": 7.3287, "volume": 1148894.0}, {"date": "2016-12-13", "close": 7.3474, "volume": 1417408.0}, {"date": "2016-12-14", "close": 7.1602, "volume": 1742852.0}, {"date": "2016-12-15", "close": 7.2632, "volume": 1396771.0}, {"date": "2016-12-16", "close": 7.3755, "volume": 1789455.0}, {"date": "2016-12-19", "close": 7.338, "volume": 970501.0}, {"date": "2016-12-20", "close": 7.4878, "volume": 610090.0}, {"date": "2016-12-21", "close": 7.544, "volume": 604998.0}, {"date": "2016-12-22", "close": 7.6095, "volume": 946270.0}, {"date": "2016-12-23", "close": 7.8154, "volume": 1250234.0}, {"date": "2016-12-27", "close": 7.9277, "volume": 744987.0}, {"date": "2016-12-28", "close": 8.2927, "volume": 1611399.0}, {"date": "2016-12-29", "close": 8.4425, "volume": 1795524.0}, {"date": "2016-12-30", "close": 8.3208, "volume": 1031422.0}, {"date": "2017-01-03", "close": 8.7046, "volume": 1431016.0}, {"date": "2017-01-04", "close": 8.8543, "volume": 1380536.0}, {"date": "2017-01-05", "close": 8.5923, "volume": 1233860.0}, {"date": "2017-01-06", "close": 8.4987, "volume": 685710.0}, {"date": "2017-01-09", "close": 8.6671, "volume": 1195424.0}, {"date": "2017-01-10", "close": 8.7233, "volume": 1198072.0}, {"date": "2017-01-11", "close": 8.8824, "volume": 1340718.0}, {"date": "2017-01-12", "close": 9.2006, "volume": 1545981.0}, {"date": "2017-01-13", "close": 9.1351, "volume": 1301668.0}, {"date": "2017-01-17", "close": 9.3504, "volume": 1714669.0}, {"date": "2017-01-18", "close": 9.0322, "volume": 1256482.0}, {"date": "2017-01-19", "close": 8.9386, "volume": 1651272.0}, {"date": "2017-01-20", "close": 9.0883, "volume": 728660.0}, {"date": "2017-01-23", "close": 9.4534, "volume": 1743329.0}, {"date": "2017-01-24", "close": 9.1913, "volume": 2052207.0}, {"date": "2017-01-25", "close": 9.3878, "volume": 1277143.0}, {"date": "2017-01-26", "close": 9.4066, "volume": 979631.0}, {"date": "2017-01-27", "close": 9.3785, "volume": 844359.0}, {"date": "2017-01-30", "close": 9.2381, "volume": 1066324.0}, {"date": "2017-01-31", "close": 9.2755, "volume": 849136.0}, {"date": "2017-02-01", "close": 9.4908, "volume": 1141960.0}, {"date": "2017-02-02", "close": 9.6405, "volume": 1227256.0}, {"date": "2017-02-03", "close": 9.678, "volume": 1563106.0}, {"date": "2017-02-06", "close": 9.5844, "volume": 1406110.0}, {"date": "2017-02-07", "close": 9.4721, "volume": 1275784.0}, {"date": "2017-02-08", "close": 9.5657, "volume": 1309441.0}, {"date": "2017-02-09", "close": 9.7341, "volume": 1747940.0}, {"date": "2017-02-10", "close": 10.408, "volume": 2097103.0}, {"date": "2017-02-13", "close": 10.6327, "volume": 2310383.0}, {"date": "2017-02-14", "close": 10.4829, "volume": 1830954.0}, {"date": "2017-02-15", "close": 10.8667, "volume": 1850333.0}, {"date": "2017-02-16", "close": 10.5859, "volume": 2275502.0}, {"date": "2017-02-17", "close": 10.4174, "volume": 1319458.0}, {"date": "2017-02-21", "close": 10.6327, "volume": 1324129.0}, {"date": "2017-02-22", "close": 10.7356, "volume": 1000952.0}, {"date": "2017-02-23", "close": 10.5578, "volume": 1147799.0}, {"date": "2017-02-24", "close": 10.3425, "volume": 1347859.0}, {"date": "2017-02-27", "close": 10.408, "volume": 1001241.0}, {"date": "2017-02-28", "close": 10.2583, "volume": 1088944.0}, {"date": "2017-03-01", "close": 10.4268, "volume": 2192731.0}, {"date": "2017-03-02", "close": 10.2302, "volume": 1413936.0}, {"date": "2017-03-03", "close": 10.4829, "volume": 1174285.0}, {"date": "2017-03-06", "close": 10.2864, "volume": 970176.0}, {"date": "2017-03-07", "close": 10.146, "volume": 944860.0}, {"date": "2017-03-08", "close": 9.7061, "volume": 1710197.0}, {"date": "2017-03-09", "close": 9.4253, "volume": 2373898.0}, {"date": "2017-03-10", "close": 9.5282, "volume": 1512426.0}, {"date": "2017-03-13", "close": 9.6686, "volume": 951739.0}, {"date": "2017-03-14", "close": 9.5095, "volume": 1133110.0}, {"date": "2017-03-15", "close": 9.7716, "volume": 1289452.0}, {"date": "2017-03-16", "close": 9.6031, "volume": 1426034.0}, {"date": "2017-03-17", "close": 9.4908, "volume": 1656499.0}, {"date": "2017-03-20", "close": 9.678, "volume": 1491207.0}, {"date": "2017-03-21", "close": 9.3878, "volume": 1444976.0}, {"date": "2017-03-22", "close": 9.1819, "volume": 2163893.0}, {"date": "2017-03-23", "close": 9.21, "volume": 1532140.0}, {"date": "2017-03-24", "close": 9.2662, "volume": 1958990.0}, {"date": "2017-03-27", "close": 9.1445, "volume": 2876480.0}, {"date": "2017-03-28", "close": 8.3208, "volume": 10904000.0}, {"date": "2017-03-29", "close": 8.1804, "volume": 7015927.0}, {"date": "2017-03-30", "close": 8.3208, "volume": 3378884.0}, {"date": "2017-03-31", "close": 8.2553, "volume": 2861027.0}, {"date": "2017-04-03", "close": 8.2927, "volume": 3550430.0}, {"date": "2017-04-04", "close": 8.2459, "volume": 2227194.0}, {"date": "2017-04-05", "close": 7.8248, "volume": 8273529.0}, {"date": "2017-04-06", "close": 7.3942, "volume": 46460260.0}, {"date": "2017-04-07", "close": 7.3848, "volume": 12723670.0}, {"date": "2017-04-10", "close": 7.2912, "volume": 4861343.0}, {"date": "2017-04-11", "close": 7.31, "volume": 5218369.0}, {"date": "2017-04-12", "close": 7.2912, "volume": 7603995.0}, {"date": "2017-04-13", "close": 7.0666, "volume": 5807607.0}, {"date": "2017-04-17", "close": 7.2632, "volume": 3204892.0}, {"date": "2017-04-18", "close": 7.4784, "volume": 6985929.0}, {"date": "2017-04-19", "close": 7.441, "volume": 4766359.0}, {"date": "2017-04-20", "close": 7.4504, "volume": 3459699.0}, {"date": "2017-04-21", "close": 7.3755, "volume": 2656094.0}, {"date": "2017-04-24", "close": 7.6469, "volume": 3967664.0}, {"date": "2017-04-25", "close": 7.7592, "volume": 4001678.0}, {"date": "2017-04-26", "close": 7.7686, "volume": 5181746.0}, {"date": "2017-04-27", "close": 7.8341, "volume": 4987057.0}, {"date": "2017-04-28", "close": 8.0213, "volume": 4087554.0}, {"date": "2017-05-01", "close": 8.0307, "volume": 1494895.0}, {"date": "2017-05-02", "close": 8.3021, "volume": 4107329.0}, {"date": "2017-05-03", "close": 8.012, "volume": 2388463.0}, {"date": "2017-05-04", "close": 7.7592, "volume": 2658373.0}, {"date": "2017-05-05", "close": 8.1991, "volume": 3193292.0}, {"date": "2017-05-08", "close": 8.0026, "volume": 1993253.0}, {"date": "2017-05-09", "close": 8.0494, "volume": 1795194.0}, {"date": "2017-05-10", "close": 8.1711, "volume": 1601893.0}, {"date": "2017-05-11", "close": 8.1617, "volume": 2841061.0}, {"date": "2017-05-12", "close": 8.4893, "volume": 3212272.0}, {"date": "2017-05-15", "close": 8.6203, "volume": 2304332.0}, {"date": "2017-05-16", "close": 8.5361, "volume": 1700375.0}, {"date": "2017-05-17", "close": 8.274, "volume": 1848927.0}, {"date": "2017-05-18", "close": 6.7858, "volume": 8843754.0}, {"date": "2017-05-19", "close": 7.2257, "volume": 4233577.0}, {"date": "2017-05-22", "close": 7.0479, "volume": 3183867.0}, {"date": "2017-05-23", "close": 7.3193, "volume": 2276379.0}, {"date": "2017-05-24", "close": 7.2819, "volume": 2017575.0}, {"date": "2017-05-25", "close": 7.1134, "volume": 2557237.0}, {"date": "2017-05-26", "close": 7.2632, "volume": 2595118.0}, {"date": "2017-05-30", "close": 7.338, "volume": 1457318.0}, {"date": "2017-05-31", "close": 7.2445, "volume": 1975974.0}, {"date": "2017-06-01", "close": 7.1696, "volume": 1326927.0}, {"date": "2017-06-02", "close": 7.1134, "volume": 1516170.0}, {"date": "2017-06-05", "close": 7.2445, "volume": 1637287.0}, {"date": "2017-06-06", "close": 7.2632, "volume": 1232845.0}, {"date": "2017-06-07", "close": 7.4504, "volume": 2361563.0}, {"date": "2017-06-08", "close": 7.2725, "volume": 1254501.0}, {"date": "2017-06-09", "close": 6.9917, "volume": 1941508.0}, {"date": "2017-06-12", "close": 6.8607, "volume": 2545802.0}, {"date": "2017-06-13", "close": 6.9262, "volume": 1429302.0}, {"date": "2017-06-14", "close": 7.0479, "volume": 1504664.0}, {"date": "2017-06-15", "close": 6.9543, "volume": 1052301.0}, {"date": "2017-06-16", "close": 6.9917, "volume": 2187899.0}, {"date": "2017-06-19", "close": 7.0666, "volume": 1142023.0}, {"date": "2017-06-20", "close": 6.9262, "volume": 1384059.0}, {"date": "2017-06-21", "close": 6.9075, "volume": 931584.0}, {"date": "2017-06-22", "close": 6.9449, "volume": 817166.0}, {"date": "2017-06-23", "close": 6.9075, "volume": 432011.0}, {"date": "2017-06-26", "close": 7.1134, "volume": 1429204.0}, {"date": "2017-06-27", "close": 6.9824, "volume": 1208338.0}, {"date": "2017-06-28", "close": 6.973, "volume": 2279029.0}, {"date": "2017-06-29", "close": 6.9824, "volume": 950290.0}, {"date": "2017-06-30", "close": 7.0479, "volume": 956060.0}, {"date": "2017-07-03", "close": 7.1134, "volume": 534235.0}, {"date": "2017-07-05", "close": 7.1789, "volume": 1733339.0}, {"date": "2017-07-06", "close": 7.0853, "volume": 1174366.0}, {"date": "2017-07-07", "close": 7.2257, "volume": 1077033.0}, {"date": "2017-07-10", "close": 7.2912, "volume": 1415994.0}, {"date": "2017-07-11", "close": 7.4223, "volume": 1072932.0}, {"date": "2017-07-12", "close": 7.7405, "volume": 1938683.0}, {"date": "2017-07-13", "close": 7.7405, "volume": 917846.0}, {"date": "2017-07-14", "close": 7.806, "volume": 860270.0}, {"date": "2017-07-17", "close": 7.8154, "volume": 859654.0}, {"date": "2017-07-18", "close": 7.8996, "volume": 976564.0}, {"date": "2017-07-19", "close": 7.7124, "volume": 909003.0}, {"date": "2017-07-20", "close": 7.7218, "volume": 835843.0}, {"date": "2017-07-21", "close": 7.6563, "volume": 971750.0}, {"date": "2017-07-24", "close": 7.4316, "volume": 4318030.0}, {"date": "2017-07-25", "close": 7.4972, "volume": 1598816.0}, {"date": "2017-07-26", "close": 7.7124, "volume": 2133356.0}, {"date": "2017-07-27", "close": 7.6563, "volume": 1384578.0}, {"date": "2017-07-28", "close": 7.5908, "volume": 1280539.0}, {"date": "2017-07-31", "close": 7.6095, "volume": 1264654.0}, {"date": "2017-08-01", "close": 7.6937, "volume": 2123590.0}, {"date": "2017-08-02", "close": 7.8622, "volume": 1311125.0}, {"date": "2017-08-03", "close": 7.7967, "volume": 1016641.0}, {"date": "2017-08-04", "close": 7.7592, "volume": 842616.0}, {"date": "2017-08-07", "close": 7.909, "volume": 731967.0}, {"date": "2017-08-08", "close": 8.0775, "volume": 1533062.0}, {"date": "2017-08-09", "close": 7.9558, "volume": 1045620.0}, {"date": "2017-08-10", "close": 7.7873, "volume": 1026196.0}, {"date": "2017-08-11", "close": 7.9932, "volume": 1128852.0}, {"date": "2017-08-14", "close": 8.0681, "volume": 908696.0}, {"date": "2017-08-15", "close": 8.0962, "volume": 971378.0}, {"date": "2017-08-16", "close": 8.1804, "volume": 916367.0}, {"date": "2017-08-17", "close": 7.8809, "volume": 1315175.0}, {"date": "2017-08-18", "close": 8.0775, "volume": 657316.0}, {"date": "2017-08-21", "close": 8.012, "volume": 1108997.0}, {"date": "2017-08-22", "close": 8.143, "volume": 1627170.0}, {"date": "2017-08-23", "close": 8.2647, "volume": 1060524.0}, {"date": "2017-08-24", "close": 8.3395, "volume": 802014.0}, {"date": "2017-08-25", "close": 8.274, "volume": 959010.0}, {"date": "2017-08-28", "close": 8.2647, "volume": 717076.0}, {"date": "2017-08-29", "close": 8.2647, "volume": 748602.0}, {"date": "2017-08-30", "close": 8.2834, "volume": 2617163.0}, {"date": "2017-08-31", "close": 8.2459, "volume": 2113677.0}, {"date": "2017-09-01", "close": 8.377, "volume": 885080.0}, {"date": "2017-09-05", "close": 8.4051, "volume": 1603740.0}, {"date": "2017-09-06", "close": 8.7139, "volume": 1570108.0}, {"date": "2017-09-07", "close": 8.6671, "volume": 1164058.0}, {"date": "2017-09-08", "close": 8.5267, "volume": 1449681.0}, {"date": "2017-09-11", "close": 8.742, "volume": 1941608.0}, {"date": "2017-09-12", "close": 8.5923, "volume": 1681185.0}, {"date": "2017-09-13", "close": 8.6016, "volume": 2021844.0}, {"date": "2017-09-14", "close": 8.3863, "volume": 3641827.0}, {"date": "2017-09-15", "close": 8.5642, "volume": 2307778.0}, {"date": "2017-09-18", "close": 8.4987, "volume": 2831369.0}, {"date": "2017-09-19", "close": 8.4706, "volume": 2217831.0}, {"date": "2017-09-20", "close": 8.4144, "volume": 2476776.0}, {"date": "2017-09-21", "close": 8.3583, "volume": 2078116.0}, {"date": "2017-09-22", "close": 8.5548, "volume": 1253896.0}, {"date": "2017-09-25", "close": 8.3489, "volume": 1660882.0}, {"date": "2017-09-26", "close": 8.2179, "volume": 1366580.0}, {"date": "2017-09-27", "close": 8.1055, "volume": 1956797.0}, {"date": "2017-09-28", "close": 8.0494, "volume": 1440868.0}, {"date": "2017-09-29", "close": 8.1804, "volume": 2455494.0}, {"date": "2017-10-02", "close": 8.1898, "volume": 1419475.0}, {"date": "2017-10-03", "close": 8.4425, "volume": 990815.0}, {"date": "2017-10-04", "close": 8.3021, "volume": 1187256.0}, {"date": "2017-10-05", "close": 8.4706, "volume": 2061612.0}, {"date": "2017-10-06", "close": 8.4987, "volume": 2661204.0}, {"date": "2017-10-09", "close": 8.5829, "volume": 2424795.0}, {"date": "2017-10-10", "close": 8.873, "volume": 2891858.0}, {"date": "2017-10-11", "close": 8.7607, "volume": 1697793.0}, {"date": "2017-10-12", "close": 8.7139, "volume": 1008219.0}, {"date": "2017-10-13", "close": 8.8824, "volume": 2060704.0}, {"date": "2017-10-16", "close": 9.1351, "volume": 4209947.0}, {"date": "2017-10-17", "close": 9.0041, "volume": 1532062.0}, {"date": "2017-10-18", "close": 8.9386, "volume": 1666738.0}, {"date": "2017-10-19", "close": 8.8543, "volume": 1114230.0}, {"date": "2017-10-20", "close": 8.742, "volume": 1778827.0}, {"date": "2017-10-23", "close": 8.6484, "volume": 1985029.0}, {"date": "2017-10-24", "close": 8.7233, "volume": 1377992.0}, {"date": "2017-10-25", "close": 8.8918, "volume": 3884463.0}, {"date": "2017-10-26", "close": 8.4144, "volume": 1776393.0}, {"date": "2017-10-27", "close": 8.5923, "volume": 1853712.0}, {"date": "2017-10-30", "close": 8.3676, "volume": 3499435.0}, {"date": "2017-10-31", "close": 8.1336, "volume": 3516848.0}, {"date": "2017-11-01", "close": 8.2927, "volume": 1939227.0}, {"date": "2017-11-02", "close": 8.3021, "volume": 1443759.0}, {"date": "2017-11-03", "close": 8.2366, "volume": 2329725.0}, {"date": "2017-11-06", "close": 8.4519, "volume": 1279799.0}, {"date": "2017-11-07", "close": 8.2647, "volume": 1346855.0}, {"date": "2017-11-08", "close": 8.611, "volume": 1849232.0}, {"date": "2017-11-09", "close": 8.4238, "volume": 2185506.0}, {"date": "2017-11-10", "close": 8.3208, "volume": 1162711.0}, {"date": "2017-11-13", "close": 8.3115, "volume": 803948.0}, {"date": "2017-11-14", "close": 7.9839, "volume": 1705005.0}, {"date": "2017-11-15", "close": 8.1055, "volume": 924182.0}, {"date": "2017-11-16", "close": 8.4612, "volume": 1284525.0}, {"date": "2017-11-17", "close": 8.611, "volume": 1639048.0}, {"date": "2017-11-20", "close": 8.6578, "volume": 820603.0}, {"date": "2017-11-21", "close": 8.7233, "volume": 2127827.0}, {"date": "2017-11-22", "close": 8.7888, "volume": 1390033.0}, {"date": "2017-11-24", "close": 8.7514, "volume": 461852.0}, {"date": "2017-11-27", "close": 8.7233, "volume": 499854.0}, {"date": "2017-11-28", "close": 8.6578, "volume": 1597703.0}, {"date": "2017-11-29", "close": 8.4519, "volume": 1250846.0}, {"date": "2017-11-30", "close": 8.1898, "volume": 2138246.0}, {"date": "2017-12-01", "close": 8.3208, "volume": 1290925.0}, {"date": "2017-12-04", "close": 8.6765, "volume": 1916009.0}, {"date": "2017-12-05", "close": 8.7327, "volume": 2346895.0}, {"date": "2017-12-06", "close": 8.8918, "volume": 1445736.0}, {"date": "2017-12-07", "close": 8.8824, "volume": 2593847.0}, {"date": "2017-12-08", "close": 9.0228, "volume": 1599110.0}, {"date": "2017-12-11", "close": 9.0322, "volume": 1742554.0}, {"date": "2017-12-12", "close": 9.2755, "volume": 2745766.0}, {"date": "2017-12-13", "close": 8.9198, "volume": 2262028.0}, {"date": "2017-12-14", "close": 8.8356, "volume": 1341049.0}, {"date": "2017-12-15", "close": 8.9198, "volume": 1289049.0}, {"date": "2017-12-18", "close": 8.9386, "volume": 1349183.0}, {"date": "2017-12-19", "close": 8.8075, "volume": 1324442.0}, {"date": "2017-12-20", "close": 8.7888, "volume": 792869.0}, {"date": "2017-12-21", "close": 9.0134, "volume": 1179669.0}, {"date": "2017-12-22", "close": 8.8543, "volume": 911409.0}, {"date": "2017-12-26", "close": 8.9854, "volume": 2187346.0}, {"date": "2017-12-27", "close": 8.9386, "volume": 796005.0}, {"date": "2017-12-28", "close": 8.9198, "volume": 771483.0}, {"date": "2017-12-29", "close": 9.0509, "volume": 1193507.0}, {"date": "2018-01-02", "close": 9.3504, "volume": 970269.0}, {"date": "2018-01-03", "close": 9.3691, "volume": 1583159.0}, {"date": "2018-01-04", "close": 9.4721, "volume": 1500714.0}, {"date": "2018-01-05", "close": 9.5563, "volume": 1065130.0}, {"date": "2018-01-08", "close": 9.2942, "volume": 3675762.0}, {"date": "2018-01-09", "close": 9.2568, "volume": 1177067.0}, {"date": "2018-01-10", "close": 9.2568, "volume": 895468.0}, {"date": "2018-01-11", "close": 9.4346, "volume": 876475.0}, {"date": "2018-01-12", "close": 9.4253, "volume": 1204387.0}, {"date": "2018-01-16", "close": 9.3785, "volume": 680423.0}, {"date": "2018-01-17", "close": 9.4814, "volume": 1079084.0}, {"date": "2018-01-18", "close": 9.4159, "volume": 884368.0}, {"date": "2018-01-19", "close": 9.5844, "volume": 1180618.0}, {"date": "2018-01-22", "close": 9.8277, "volume": 1892439.0}, {"date": "2018-01-23", "close": 9.6873, "volume": 1614524.0}, {"date": "2018-01-24", "close": 10.3612, "volume": 3090579.0}, {"date": "2018-01-25", "close": 10.4736, "volume": 1772192.0}, {"date": "2018-01-26", "close": 10.8386, "volume": 2236595.0}, {"date": "2018-01-29", "close": 10.4548, "volume": 1442228.0}, {"date": "2018-01-30", "close": 10.4268, "volume": 1770106.0}, {"date": "2018-01-31", "close": 10.5391, "volume": 2254275.0}, {"date": "2018-02-01", "close": 10.7824, "volume": 1254609.0}, {"date": "2018-02-02", "close": 10.4455, "volume": 1176614.0}, {"date": "2018-02-05", "close": 10.0337, "volume": 1385721.0}, {"date": "2018-02-06", "close": 10.4642, "volume": 1635781.0}, {"date": "2018-02-07", "close": 10.0524, "volume": 1266326.0}, {"date": "2018-02-08", "close": 9.8184, "volume": 1096172.0}, {"date": "2018-02-09", "close": 9.9588, "volume": 1808602.0}, {"date": "2018-02-12", "close": 9.9588, "volume": 1068133.0}, {"date": "2018-02-13", "close": 10.0898, "volume": 504890.0}, {"date": "2018-02-14", "close": 10.4174, "volume": 838321.0}, {"date": "2018-02-15", "close": 10.5016, "volume": 543243.0}, {"date": "2018-02-16", "close": 10.511, "volume": 584160.0}, {"date": "2018-02-20", "close": 10.3612, "volume": 1124601.0}, {"date": "2018-02-21", "close": 10.4736, "volume": 1652870.0}, {"date": "2018-02-22", "close": 10.6233, "volume": 705257.0}, {"date": "2018-02-23", "close": 10.876, "volume": 876968.0}, {"date": "2018-02-26", "close": 11.0726, "volume": 2037911.0}, {"date": "2018-02-27", "close": 10.8199, "volume": 1078969.0}, {"date": "2018-02-28", "close": 10.5578, "volume": 1507466.0}, {"date": "2018-03-01", "close": 10.5016, "volume": 1313357.0}, {"date": "2018-03-02", "close": 10.4736, "volume": 1182455.0}, {"date": "2018-03-05", "close": 10.614, "volume": 987290.0}, {"date": "2018-03-06", "close": 10.5859, "volume": 991827.0}, {"date": "2018-03-07", "close": 10.4829, "volume": 626295.0}, {"date": "2018-03-08", "close": 10.3706, "volume": 755225.0}, {"date": "2018-03-09", "close": 10.5016, "volume": 876576.0}, {"date": "2018-03-12", "close": 10.6327, "volume": 1194309.0}, {"date": "2018-03-13", "close": 10.5204, "volume": 1591894.0}, {"date": "2018-03-14", "close": 10.5952, "volume": 917640.0}, {"date": "2018-03-15", "close": 10.5297, "volume": 1238416.0}, {"date": "2018-03-16", "close": 10.6608, "volume": 1599822.0}, {"date": "2018-03-19", "close": 10.5952, "volume": 926163.0}, {"date": "2018-03-20", "close": 10.614, "volume": 1042996.0}, {"date": "2018-03-21", "close": 10.6608, "volume": 1841194.0}, {"date": "2018-03-22", "close": 10.4361, "volume": 852902.0}, {"date": "2018-03-23", "close": 10.38, "volume": 1205338.0}, {"date": "2018-03-26", "close": 10.5672, "volume": 781018.0}, {"date": "2018-03-27", "close": 10.5297, "volume": 886809.0}, {"date": "2018-03-28", "close": 10.6982, "volume": 2155595.0}, {"date": "2018-03-29", "close": 11.2504, "volume": 2484076.0}, {"date": "2018-04-02", "close": 11.1475, "volume": 796872.0}, {"date": "2018-04-03", "close": 11.0913, "volume": 728963.0}, {"date": "2018-04-04", "close": 11.0445, "volume": 1977652.0}, {"date": "2018-04-05", "close": 11.11, "volume": 1119034.0}, {"date": "2018-04-06", "close": 10.7356, "volume": 2081207.0}, {"date": "2018-04-09", "close": 10.4642, "volume": 4171380.0}, {"date": "2018-04-10", "close": 10.4923, "volume": 1406745.0}, {"date": "2018-04-11", "close": 10.7356, "volume": 1258174.0}, {"date": "2018-04-12", "close": 10.8292, "volume": 1306690.0}, {"date": "2018-04-13", "close": 10.5952, "volume": 1752165.0}, {"date": "2018-04-16", "close": 10.1928, "volume": 1660100.0}, {"date": "2018-04-17", "close": 10.3893, "volume": 811397.0}, {"date": "2018-04-18", "close": 10.8105, "volume": 931515.0}, {"date": "2018-04-19", "close": 10.848, "volume": 790758.0}, {"date": "2018-04-20", "close": 10.614, "volume": 799749.0}, {"date": "2018-04-23", "close": 10.5765, "volume": 779265.0}, {"date": "2018-04-24", "close": 10.5859, "volume": 1241466.0}, {"date": "2018-04-25", "close": 10.1928, "volume": 1095380.0}, {"date": "2018-04-26", "close": 10.2021, "volume": 1020036.0}, {"date": "2018-04-27", "close": 10.3145, "volume": 746262.0}, {"date": "2018-04-30", "close": 10.146, "volume": 1244549.0}, {"date": "2018-05-01", "close": 10.0805, "volume": 966699.0}, {"date": "2018-05-02", "close": 9.7341, "volume": 995588.0}, {"date": "2018-05-03", "close": 9.5844, "volume": 1038361.0}, {"date": "2018-05-04", "close": 9.6031, "volume": 1270754.0}, {"date": "2018-05-07", "close": 9.4814, "volume": 1391471.0}, {"date": "2018-05-08", "close": 9.3036, "volume": 1645218.0}, {"date": "2018-05-09", "close": 9.2662, "volume": 1538845.0}, {"date": "2018-05-10", "close": 9.7154, "volume": 1073545.0}, {"date": "2018-05-11", "close": 9.4721, "volume": 736596.0}, {"date": "2018-05-14", "close": 9.313, "volume": 1280926.0}, {"date": "2018-05-15", "close": 9.1445, "volume": 1043384.0}, {"date": "2018-05-16", "close": 9.3504, "volume": 1008797.0}, {"date": "2018-05-17", "close": 9.0041, "volume": 1650897.0}, {"date": "2018-05-18", "close": 8.8169, "volume": 2015068.0}, {"date": "2018-05-21", "close": 8.8356, "volume": 1169511.0}, {"date": "2018-05-22", "close": 9.0509, "volume": 1044908.0}, {"date": "2018-05-23", "close": 9.0322, "volume": 824311.0}, {"date": "2018-05-24", "close": 8.9198, "volume": 1054655.0}, {"date": "2018-05-25", "close": 8.7607, "volume": 740745.0}, {"date": "2018-05-29", "close": 8.3302, "volume": 3258102.0}, {"date": "2018-05-30", "close": 8.3863, "volume": 1877255.0}, {"date": "2018-05-31", "close": 8.377, "volume": 760158.0}, {"date": "2018-06-01", "close": 8.6578, "volume": 2048545.0}, {"date": "2018-06-04", "close": 8.8637, "volume": 2427156.0}, {"date": "2018-06-05", "close": 8.5923, "volume": 2195190.0}, {"date": "2018-06-06", "close": 8.1617, "volume": 2485137.0}, {"date": "2018-06-07", "close": 7.572, "volume": 4847925.0}, {"date": "2018-06-08", "close": 7.9464, "volume": 3581433.0}, {"date": "2018-06-11", "close": 7.7031, "volume": 3627761.0}, {"date": "2018-06-12", "close": 7.6844, "volume": 2184609.0}, {"date": "2018-06-13", "close": 7.6188, "volume": 3971729.0}, {"date": "2018-06-14", "close": 7.2164, "volume": 2464454.0}, {"date": "2018-06-15", "close": 7.2632, "volume": 2605347.0}, {"date": "2018-06-18", "close": 7.1977, "volume": 3111383.0}, {"date": "2018-06-19", "close": 7.572, "volume": 3574756.0}, {"date": "2018-06-20", "close": 7.5533, "volume": 2582600.0}, {"date": "2018-06-21", "close": 7.2819, "volume": 1026696.0}, {"date": "2018-06-22", "close": 7.4129, "volume": 1704123.0}, {"date": "2018-06-25", "close": 7.207, "volume": 1653598.0}, {"date": "2018-06-26", "close": 7.0666, "volume": 1001415.0}, {"date": "2018-06-27", "close": 6.7858, "volume": 1175977.0}, {"date": "2018-06-28", "close": 6.9824, "volume": 952357.0}, {"date": "2018-06-29", "close": 7.0198, "volume": 1185397.0}, {"date": "2018-07-02", "close": 6.9075, "volume": 1006082.0}, {"date": "2018-07-03", "close": 7.1041, "volume": 852254.0}, {"date": "2018-07-05", "close": 6.9917, "volume": 923286.0}, {"date": "2018-07-06", "close": 7.1509, "volume": 1662165.0}, {"date": "2018-07-09", "close": 7.2164, "volume": 678729.0}, {"date": "2018-07-10", "close": 7.2632, "volume": 972626.0}, {"date": "2018-07-11", "close": 7.1789, "volume": 1502983.0}, {"date": "2018-07-12", "close": 7.5252, "volume": 2326095.0}, {"date": "2018-07-13", "close": 7.6095, "volume": 1332258.0}, {"date": "2018-07-16", "close": 7.5908, "volume": 975855.0}, {"date": "2018-07-17", "close": 7.8809, "volume": 1088773.0}, {"date": "2018-07-18", "close": 7.8903, "volume": 839452.0}, {"date": "2018-07-19", "close": 7.8248, "volume": 1494426.0}, {"date": "2018-07-20", "close": 8.3489, "volume": 2992322.0}, {"date": "2018-07-23", "close": 8.1991, "volume": 1085514.0}, {"date": "2018-07-24", "close": 8.3863, "volume": 1143229.0}, {"date": "2018-07-25", "close": 9.0041, "volume": 1757678.0}, {"date": "2018-07-26", "close": 8.7514, "volume": 1945351.0}, {"date": "2018-07-27", "close": 8.9947, "volume": 1211068.0}, {"date": "2018-07-30", "close": 9.1913, "volume": 1479481.0}, {"date": "2018-07-31", "close": 9.0415, "volume": 1452154.0}, {"date": "2018-08-01", "close": 9.0228, "volume": 921938.0}, {"date": "2018-08-02", "close": 9.0415, "volume": 778714.0}, {"date": "2018-08-03", "close": 9.5376, "volume": 821064.0}, {"date": "2018-08-06", "close": 9.4066, "volume": 990530.0}, {"date": "2018-08-07", "close": 9.1632, "volume": 2612240.0}, {"date": "2018-08-08", "close": 9.0977, "volume": 1452795.0}, {"date": "2018-08-09", "close": 9.0602, "volume": 1361861.0}, {"date": "2018-08-10", "close": 8.5642, "volume": 1724523.0}, {"date": "2018-08-13", "close": 8.5361, "volume": 1661179.0}, {"date": "2018-08-14", "close": 8.6578, "volume": 1054113.0}, {"date": "2018-08-15", "close": 8.508, "volume": 997410.0}, {"date": "2018-08-16", "close": 8.4425, "volume": 890806.0}, {"date": "2018-08-17", "close": 8.2553, "volume": 990803.0}, {"date": "2018-08-20", "close": 8.1898, "volume": 780126.0}, {"date": "2018-08-21", "close": 7.8622, "volume": 2296841.0}, {"date": "2018-08-22", "close": 8.1149, "volume": 3147145.0}, {"date": "2018-08-23", "close": 7.6937, "volume": 1804345.0}, {"date": "2018-08-24", "close": 7.7405, "volume": 1173135.0}, {"date": "2018-08-27", "close": 7.9184, "volume": 819443.0}, {"date": "2018-08-28", "close": 7.7592, "volume": 1025006.0}, {"date": "2018-08-29", "close": 8.0213, "volume": 1650353.0}, {"date": "2018-08-30", "close": 7.7218, "volume": 1529883.0}, {"date": "2018-08-31", "close": 7.9371, "volume": 1241171.0}, {"date": "2018-09-04", "close": 7.4784, "volume": 1375710.0}, {"date": "2018-09-05", "close": 7.5627, "volume": 1148777.0}, {"date": "2018-09-06", "close": 7.7592, "volume": 1549662.0}, {"date": "2018-09-07", "close": 7.9371, "volume": 1683725.0}, {"date": "2018-09-10", "close": 7.8341, "volume": 833941.0}, {"date": "2018-09-11", "close": 7.3942, "volume": 1579605.0}, {"date": "2018-09-12", "close": 7.5533, "volume": 1804294.0}, {"date": "2018-09-13", "close": 7.4878, "volume": 2567814.0}, {"date": "2018-09-14", "close": 7.6188, "volume": 992573.0}, {"date": "2018-09-17", "close": 7.8903, "volume": 1023787.0}, {"date": "2018-09-18", "close": 8.0868, "volume": 950822.0}, {"date": "2018-09-19", "close": 8.012, "volume": 839613.0}, {"date": "2018-09-20", "close": 8.1617, "volume": 1181781.0}, {"date": "2018-09-21", "close": 8.4519, "volume": 1131426.0}, {"date": "2018-09-24", "close": 8.143, "volume": 792392.0}, {"date": "2018-09-25", "close": 8.1617, "volume": 887139.0}, {"date": "2018-09-26", "close": 8.2553, "volume": 1315387.0}, {"date": "2018-09-27", "close": 8.4987, "volume": 1151891.0}, {"date": "2018-09-28", "close": 8.2459, "volume": 940386.0}, {"date": "2018-10-01", "close": 8.1617, "volume": 801474.0}, {"date": "2018-10-02", "close": 8.9011, "volume": 1382757.0}, {"date": "2018-10-03", "close": 9.5002, "volume": 2174721.0}, {"date": "2018-10-04", "close": 9.5095, "volume": 1168257.0}, {"date": "2018-10-05", "close": 9.5657, "volume": 1222420.0}, {"date": "2018-10-08", "close": 10.3612, "volume": 1830338.0}, {"date": "2018-10-09", "close": 10.511, "volume": 1758201.0}, {"date": "2018-10-10", "close": 9.8745, "volume": 1074490.0}, {"date": "2018-10-11", "close": 9.7248, "volume": 910067.0}, {"date": "2018-10-12", "close": 10.0524, "volume": 1080026.0}, {"date": "2018-10-15", "close": 9.9307, "volume": 1061951.0}, {"date": "2018-10-16", "close": 10.2396, "volume": 1357154.0}, {"date": "2018-10-17", "close": 10.4455, "volume": 1484667.0}, {"date": "2018-10-18", "close": 10.0805, "volume": 1270327.0}, {"date": "2018-10-19", "close": 10.1085, "volume": 1897152.0}, {"date": "2018-10-22", "close": 10.3893, "volume": 1335309.0}, {"date": "2018-10-23", "close": 10.4923, "volume": 1362316.0}, {"date": "2018-10-24", "close": 10.0617, "volume": 1539025.0}, {"date": "2018-10-25", "close": 10.6233, "volume": 1697579.0}, {"date": "2018-10-26", "close": 11.0539, "volume": 1833318.0}, {"date": "2018-10-29", "close": 10.7263, "volume": 2401354.0}, {"date": "2018-10-30", "close": 11.2879, "volume": 1883416.0}, {"date": "2018-10-31", "close": 10.6046, "volume": 1790499.0}, {"date": "2018-11-01", "close": 10.6233, "volume": 3806686.0}, {"date": "2018-11-02", "close": 10.8292, "volume": 991798.0}, {"date": "2018-11-05", "close": 10.4174, "volume": 2469625.0}, {"date": "2018-11-06", "close": 10.4174, "volume": 729445.0}, {"date": "2018-11-07", "close": 10.3893, "volume": 622265.0}, {"date": "2018-11-08", "close": 10.2302, "volume": 474008.0}, {"date": "2018-11-09", "close": 10.5016, "volume": 1292793.0}, {"date": "2018-11-12", "close": 10.4548, "volume": 995252.0}, {"date": "2018-11-13", "close": 10.2209, "volume": 870232.0}, {"date": "2018-11-14", "close": 10.3051, "volume": 644870.0}, {"date": "2018-11-15", "close": 10.6233, "volume": 616305.0}, {"date": "2018-11-16", "close": 10.7076, "volume": 1094152.0}, {"date": "2018-11-19", "close": 10.6046, "volume": 534747.0}, {"date": "2018-11-20", "close": 10.3425, "volume": 616230.0}, {"date": "2018-11-21", "close": 10.4268, "volume": 677535.0}, {"date": "2018-11-23", "close": 10.38, "volume": 448512.0}, {"date": "2018-11-26", "close": 9.7248, "volume": 1004293.0}, {"date": "2018-11-27", "close": 10.2021, "volume": 1351824.0}, {"date": "2018-11-28", "close": 10.5204, "volume": 691399.0}, {"date": "2018-11-29", "close": 10.6514, "volume": 1208453.0}, {"date": "2018-11-30", "close": 10.4829, "volume": 569704.0}, {"date": "2018-12-03", "close": 10.5578, "volume": 458339.0}, {"date": "2018-12-04", "close": 10.3332, "volume": 550531.0}, {"date": "2018-12-06", "close": 10.5672, "volume": 940416.0}, {"date": "2018-12-07", "close": 10.4548, "volume": 2261637.0}, {"date": "2018-12-10", "close": 10.1647, "volume": 571385.0}, {"date": "2018-12-11", "close": 10.0992, "volume": 794137.0}, {"date": "2018-12-12", "close": 10.3612, "volume": 532951.0}, {"date": "2018-12-13", "close": 10.5391, "volume": 532652.0}, {"date": "2018-12-14", "close": 10.5297, "volume": 432243.0}, {"date": "2018-12-17", "close": 10.2864, "volume": 526780.0}, {"date": "2018-12-18", "close": 10.5765, "volume": 532898.0}, {"date": "2018-12-19", "close": 10.3893, "volume": 1235735.0}, {"date": "2018-12-20", "close": 10.3987, "volume": 953652.0}, {"date": "2018-12-21", "close": 10.0992, "volume": 802792.0}, {"date": "2018-12-24", "close": 10.0617, "volume": 371696.0}, {"date": "2018-12-26", "close": 10.1741, "volume": 714750.0}, {"date": "2018-12-27", "close": 10.2396, "volume": 423273.0}, {"date": "2018-12-28", "close": 10.3051, "volume": 977766.0}, {"date": "2018-12-31", "close": 10.4174, "volume": 546785.0}, {"date": "2019-01-02", "close": 11.3815, "volume": 1233429.0}, {"date": "2019-01-03", "close": 11.5967, "volume": 2122073.0}, {"date": "2019-01-04", "close": 11.9805, "volume": 2165846.0}, {"date": "2019-01-07", "close": 11.9337, "volume": 2864297.0}, {"date": "2019-01-08", "close": 11.7465, "volume": 1195832.0}, {"date": "2019-01-09", "close": 11.9243, "volume": 619503.0}, {"date": "2019-01-10", "close": 11.9618, "volume": 465386.0}, {"date": "2019-01-11", "close": 11.9524, "volume": 600104.0}, {"date": "2019-01-14", "close": 12.1864, "volume": 787358.0}, {"date": "2019-01-15", "close": 11.7933, "volume": 785219.0}, {"date": "2019-01-16", "close": 11.7465, "volume": 550269.0}, {"date": "2019-01-17", "close": 11.812, "volume": 822099.0}, {"date": "2019-01-18", "close": 12.046, "volume": 571591.0}, {"date": "2019-01-22", "close": 11.8214, "volume": 683416.0}, {"date": "2019-01-23", "close": 12.4017, "volume": 994331.0}, {"date": "2019-01-24", "close": 12.2987, "volume": 1470461.0}, {"date": "2019-01-25", "close": 12.3549, "volume": 802119.0}, {"date": "2019-01-28", "close": 12.3268, "volume": 799541.0}, {"date": "2019-01-29", "close": 12.3549, "volume": 769867.0}, {"date": "2019-01-30", "close": 12.2145, "volume": 1506392.0}, {"date": "2019-01-31", "close": 12.4485, "volume": 1138877.0}, {"date": "2019-02-01", "close": 12.4485, "volume": 817951.0}, {"date": "2019-02-04", "close": 12.8229, "volume": 855399.0}, {"date": "2019-02-05", "close": 12.6918, "volume": 633570.0}, {"date": "2019-02-06", "close": 12.0554, "volume": 665509.0}, {"date": "2019-02-07", "close": 12.046, "volume": 622249.0}, {"date": "2019-02-08", "close": 12.2613, "volume": 865050.0}, {"date": "2019-02-11", "close": 12.046, "volume": 578130.0}, {"date": "2019-02-12", "close": 12.3362, "volume": 823827.0}, {"date": "2019-02-13", "close": 11.9618, "volume": 670663.0}, {"date": "2019-02-14", "close": 12.3268, "volume": 931178.0}, {"date": "2019-02-15", "close": 12.411, "volume": 646866.0}, {"date": "2019-02-19", "close": 12.4298, "volume": 501937.0}, {"date": "2019-02-20", "close": 12.1583, "volume": 946020.0}, {"date": "2019-02-21", "close": 12.0928, "volume": 870373.0}, {"date": "2019-02-22", "close": 12.1022, "volume": 1957768.0}, {"date": "2019-02-25", "close": 11.8869, "volume": 1030175.0}, {"date": "2019-02-26", "close": 11.8401, "volume": 482889.0}, {"date": "2019-02-27", "close": 11.6903, "volume": 536645.0}, {"date": "2019-02-28", "close": 11.213, "volume": 889606.0}, {"date": "2019-03-01", "close": 10.9977, "volume": 1043964.0}, {"date": "2019-03-04", "close": 11.0258, "volume": 946875.0}, {"date": "2019-03-05", "close": 11.0352, "volume": 500997.0}, {"date": "2019-03-06", "close": 10.6608, "volume": 957512.0}, {"date": "2019-03-07", "close": 10.642, "volume": 511184.0}, {"date": "2019-03-08", "close": 10.7637, "volume": 602075.0}, {"date": "2019-03-11", "close": 11.1755, "volume": 1323370.0}, {"date": "2019-03-12", "close": 11.2036, "volume": 1139414.0}, {"date": "2019-03-13", "close": 11.5687, "volume": 1031735.0}, {"date": "2019-03-14", "close": 11.3534, "volume": 598431.0}, {"date": "2019-03-15", "close": 11.3159, "volume": 783653.0}, {"date": "2019-03-18", "close": 11.5406, "volume": 398941.0}, {"date": "2019-03-19", "close": 11.4189, "volume": 591035.0}, {"date": "2019-03-20", "close": 11.3066, "volume": 648012.0}, {"date": "2019-03-21", "close": 10.9603, "volume": 978824.0}, {"date": "2019-03-22", "close": 10.3612, "volume": 1563221.0}, {"date": "2019-03-25", "close": 10.5765, "volume": 771770.0}, {"date": "2019-03-26", "close": 10.6888, "volume": 996874.0}, {"date": "2019-03-27", "close": 9.9026, "volume": 2040418.0}, {"date": "2019-03-28", "close": 10.3706, "volume": 1796994.0}, {"date": "2019-03-29", "close": 10.511, "volume": 919581.0}, {"date": "2019-04-01", "close": 10.7824, "volume": 1206525.0}, {"date": "2019-04-02", "close": 10.7169, "volume": 884345.0}, {"date": "2019-04-03", "close": 10.5765, "volume": 777411.0}, {"date": "2019-04-04", "close": 10.876, "volume": 984878.0}, {"date": "2019-04-05", "close": 11.0726, "volume": 836260.0}, {"date": "2019-04-08", "close": 11.0352, "volume": 1065690.0}, {"date": "2019-04-09", "close": 10.8948, "volume": 1120496.0}, {"date": "2019-04-10", "close": 11.0071, "volume": 562985.0}, {"date": "2019-04-11", "close": 10.7824, "volume": 761117.0}, {"date": "2019-04-12", "close": 10.7169, "volume": 1032363.0}, {"date": "2019-04-15", "close": 10.7637, "volume": 651332.0}, {"date": "2019-04-16", "close": 10.9135, "volume": 622304.0}, {"date": "2019-04-17", "close": 10.4736, "volume": 801620.0}, {"date": "2019-04-18", "close": 10.7169, "volume": 812257.0}, {"date": "2019-04-22", "close": 10.8292, "volume": 650185.0}, {"date": "2019-04-23", "close": 10.9603, "volume": 1046746.0}, {"date": "2019-04-24", "close": 10.6514, "volume": 1319673.0}, {"date": "2019-04-25", "close": 10.7356, "volume": 865430.0}, {"date": "2019-04-26", "close": 10.8667, "volume": 509503.0}, {"date": "2019-04-29", "close": 10.8573, "volume": 696030.0}, {"date": "2019-04-30", "close": 10.7169, "volume": 936088.0}, {"date": "2019-05-01", "close": 10.6046, "volume": 589009.0}, {"date": "2019-05-02", "close": 10.642, "volume": 485467.0}, {"date": "2019-05-03", "close": 10.7263, "volume": 348706.0}, {"date": "2019-05-06", "close": 10.408, "volume": 480796.0}, {"date": "2019-05-07", "close": 10.277, "volume": 545639.0}, {"date": "2019-05-08", "close": 10.6046, "volume": 453400.0}, {"date": "2019-05-09", "close": 10.38, "volume": 580237.0}, {"date": "2019-05-10", "close": 10.3425, "volume": 1113326.0}, {"date": "2019-05-13", "close": 9.9026, "volume": 672990.0}, {"date": "2019-05-14", "close": 10.2209, "volume": 1285473.0}, {"date": "2019-05-15", "close": 10.0337, "volume": 1548215.0}, {"date": "2019-05-16", "close": 9.7341, "volume": 1293864.0}, {"date": "2019-05-17", "close": 9.4627, "volume": 1082399.0}, {"date": "2019-05-20", "close": 9.7248, "volume": 788371.0}, {"date": "2019-05-21", "close": 10.2115, "volume": 1192965.0}, {"date": "2019-05-22", "close": 10.0992, "volume": 733451.0}, {"date": "2019-05-23", "close": 9.8839, "volume": 1116579.0}, {"date": "2019-05-24", "close": 9.9775, "volume": 594090.0}, {"date": "2019-05-28", "close": 10.2957, "volume": 923038.0}, {"date": "2019-05-29", "close": 10.5578, "volume": 1151587.0}, {"date": "2019-05-30", "close": 10.7544, "volume": 435533.0}, {"date": "2019-05-31", "close": 10.7824, "volume": 561388.0}, {"date": "2019-06-03", "close": 10.7918, "volume": 803121.0}, {"date": "2019-06-04", "close": 10.9509, "volume": 514236.0}, {"date": "2019-06-05", "close": 10.6327, "volume": 456512.0}, {"date": "2019-06-06", "close": 10.7544, "volume": 423910.0}, {"date": "2019-06-07", "close": 10.8105, "volume": 904384.0}, {"date": "2019-06-10", "close": 10.6608, "volume": 612461.0}, {"date": "2019-06-11", "close": 10.8012, "volume": 2718045.0}, {"date": "2019-06-12", "close": 10.6233, "volume": 1284524.0}, {"date": "2019-06-13", "close": 10.6046, "volume": 1253314.0}, {"date": "2019-06-14", "close": 10.3612, "volume": 869396.0}, {"date": "2019-06-17", "close": 10.3519, "volume": 717182.0}, {"date": "2019-06-18", "close": 10.7169, "volume": 1334520.0}, {"date": "2019-06-19", "close": 10.8386, "volume": 1638143.0}, {"date": "2019-06-20", "close": 11.1194, "volume": 475680.0}, {"date": "2019-06-21", "close": 11.0445, "volume": 958341.0}, {"date": "2019-06-24", "close": 11.2504, "volume": 1079232.0}, {"date": "2019-06-25", "close": 10.9416, "volume": 490684.0}, {"date": "2019-06-26", "close": 11.0258, "volume": 797231.0}, {"date": "2019-06-27", "close": 11.0726, "volume": 693655.0}, {"date": "2019-06-28", "close": 11.11, "volume": 862219.0}, {"date": "2019-07-01", "close": 11.1568, "volume": 574876.0}, {"date": "2019-07-02", "close": 11.1381, "volume": 1362273.0}, {"date": "2019-07-03", "close": 11.2879, "volume": 406051.0}, {"date": "2019-07-05", "close": 11.6623, "volume": 507388.0}, {"date": "2019-07-08", "close": 11.4189, "volume": 602203.0}, {"date": "2019-07-09", "close": 11.4563, "volume": 429915.0}, {"date": "2019-07-10", "close": 11.5967, "volume": 960803.0}, {"date": "2019-07-11", "close": 11.5593, "volume": 599552.0}, {"date": "2019-07-12", "close": 11.578, "volume": 752788.0}, {"date": "2019-07-15", "close": 11.4376, "volume": 436794.0}, {"date": "2019-07-16", "close": 11.5219, "volume": 642824.0}, {"date": "2019-07-17", "close": 11.6155, "volume": 600101.0}, {"date": "2019-07-18", "close": 11.9805, "volume": 776601.0}, {"date": "2019-07-19", "close": 11.6248, "volume": 721442.0}, {"date": "2019-07-22", "close": 11.6248, "volume": 1072814.0}, {"date": "2019-07-23", "close": 11.5219, "volume": 924905.0}, {"date": "2019-07-24", "close": 11.3627, "volume": 922565.0}, {"date": "2019-07-25", "close": 11.1007, "volume": 1157455.0}, {"date": "2019-07-26", "close": 11.213, "volume": 1233890.0}, {"date": "2019-07-29", "close": 11.1475, "volume": 526560.0}, {"date": "2019-07-30", "close": 10.8199, "volume": 1491663.0}, {"date": "2019-07-31", "close": 10.5578, "volume": 1265066.0}, {"date": "2019-08-01", "close": 10.3332, "volume": 1132603.0}, {"date": "2019-08-02", "close": 10.1928, "volume": 774842.0}, {"date": "2019-08-05", "close": 9.7997, "volume": 1128005.0}, {"date": "2019-08-06", "close": 9.9775, "volume": 1231153.0}, {"date": "2019-08-07", "close": 10.1647, "volume": 1004858.0}, {"date": "2019-08-08", "close": 10.5672, "volume": 1215044.0}, {"date": "2019-08-09", "close": 10.408, "volume": 566486.0}, {"date": "2019-08-12", "close": 10.1741, "volume": 852653.0}, {"date": "2019-08-13", "close": 10.277, "volume": 1108662.0}, {"date": "2019-08-14", "close": 9.7248, "volume": 736762.0}, {"date": "2019-08-15", "close": 9.8933, "volume": 735249.0}, {"date": "2019-08-16", "close": 9.9307, "volume": 806816.0}, {"date": "2019-08-19", "close": 9.6873, "volume": 1045045.0}, {"date": "2019-08-20", "close": 9.6593, "volume": 862006.0}, {"date": "2019-08-21", "close": 9.7435, "volume": 673060.0}, {"date": "2019-08-22", "close": 9.6031, "volume": 936837.0}, {"date": "2019-08-23", "close": 9.2287, "volume": 1250291.0}, {"date": "2019-08-26", "close": 9.2006, "volume": 749541.0}, {"date": "2019-08-27", "close": 9.1538, "volume": 1345115.0}, {"date": "2019-08-28", "close": 9.2474, "volume": 801669.0}, {"date": "2019-08-29", "close": 9.4908, "volume": 681074.0}, {"date": "2019-08-30", "close": 9.5937, "volume": 545683.0}, {"date": "2019-09-03", "close": 9.2381, "volume": 543451.0}, {"date": "2019-09-04", "close": 9.4814, "volume": 759386.0}, {"date": "2019-09-05", "close": 9.809, "volume": 950945.0}, {"date": "2019-09-06", "close": 10.0617, "volume": 1218609.0}, {"date": "2019-09-09", "close": 10.277, "volume": 866957.0}, {"date": "2019-09-10", "close": 10.1834, "volume": 717646.0}, {"date": "2019-09-11", "close": 10.1928, "volume": 378529.0}, {"date": "2019-09-12", "close": 10.2115, "volume": 401812.0}, {"date": "2019-09-13", "close": 10.3051, "volume": 826598.0}, {"date": "2019-09-16", "close": 10.0992, "volume": 1241489.0}, {"date": "2019-09-17", "close": 10.2021, "volume": 524303.0}, {"date": "2019-09-18", "close": 10.1647, "volume": 602998.0}, {"date": "2019-09-19", "close": 9.9775, "volume": 551604.0}, {"date": "2019-09-20", "close": 9.912, "volume": 754774.0}, {"date": "2019-09-23", "close": 9.7529, "volume": 1017112.0}, {"date": "2019-09-24", "close": 9.8933, "volume": 1345489.0}, {"date": "2019-09-25", "close": 9.9869, "volume": 1065554.0}, {"date": "2019-09-26", "close": 10.0805, "volume": 630595.0}, {"date": "2019-09-27", "close": 10.3612, "volume": 937063.0}, {"date": "2019-09-30", "close": 10.1928, "volume": 625992.0}, {"date": "2019-10-01", "close": 10.1085, "volume": 770364.0}, {"date": "2019-10-02", "close": 9.8839, "volume": 578875.0}, {"date": "2019-10-03", "close": 10.0617, "volume": 1054818.0}, {"date": "2019-10-04", "close": 10.2677, "volume": 563298.0}, {"date": "2019-10-07", "close": 9.8933, "volume": 923001.0}, {"date": "2019-10-08", "close": 9.9307, "volume": 690791.0}, {"date": "2019-10-09", "close": 10.1647, "volume": 1406927.0}, {"date": "2019-10-10", "close": 10.3145, "volume": 1288467.0}, {"date": "2019-10-11", "close": 10.4829, "volume": 1138290.0}, {"date": "2019-10-14", "close": 10.5391, "volume": 860870.0}, {"date": "2019-10-15", "close": 10.2957, "volume": 675072.0}, {"date": "2019-10-16", "close": 10.4923, "volume": 857365.0}, {"date": "2019-10-17", "close": 10.3706, "volume": 604650.0}, {"date": "2019-10-18", "close": 10.3987, "volume": 606730.0}, {"date": "2019-10-21", "close": 10.38, "volume": 588472.0}, {"date": "2019-10-22", "close": 10.9416, "volume": 1226386.0}, {"date": "2019-10-23", "close": 11.2411, "volume": 1130262.0}, {"date": "2019-10-24", "close": 11.2879, "volume": 733506.0}, {"date": "2019-10-25", "close": 11.4657, "volume": 595143.0}, {"date": "2019-10-28", "close": 11.5593, "volume": 462639.0}, {"date": "2019-10-29", "close": 11.4376, "volume": 618823.0}, {"date": "2019-10-30", "close": 11.2598, "volume": 866677.0}, {"date": "2019-10-31", "close": 10.9884, "volume": 1113325.0}, {"date": "2019-11-01", "close": 11.0164, "volume": 1179953.0}, {"date": "2019-11-04", "close": 10.9884, "volume": 647132.0}, {"date": "2019-11-05", "close": 11.1849, "volume": 675882.0}, {"date": "2019-11-06", "close": 10.8573, "volume": 1018856.0}, {"date": "2019-11-07", "close": 10.8292, "volume": 478503.0}, {"date": "2019-11-08", "close": 10.4174, "volume": 875219.0}, {"date": "2019-11-11", "close": 10.5297, "volume": 1142998.0}, {"date": "2019-11-12", "close": 10.2677, "volume": 574206.0}, {"date": "2019-11-13", "close": 10.0711, "volume": 669915.0}, {"date": "2019-11-14", "close": 10.1741, "volume": 868426.0}, {"date": "2019-11-15", "close": 10.2957, "volume": 657297.0}, {"date": "2019-11-18", "close": 10.1179, "volume": 783349.0}, {"date": "2019-11-19", "close": 10.0617, "volume": 950064.0}, {"date": "2019-11-20", "close": 9.9869, "volume": 830694.0}, {"date": "2019-11-21", "close": 10.1834, "volume": 1379226.0}, {"date": "2019-11-22", "close": 10.2677, "volume": 684367.0}, {"date": "2019-11-25", "close": 10.146, "volume": 1045846.0}, {"date": "2019-11-26", "close": 9.8839, "volume": 1797989.0}, {"date": "2019-11-27", "close": 9.7529, "volume": 1928957.0}, {"date": "2019-11-29", "close": 9.7248, "volume": 469012.0}, {"date": "2019-12-02", "close": 9.8277, "volume": 808755.0}, {"date": "2019-12-03", "close": 9.8933, "volume": 1281461.0}, {"date": "2019-12-04", "close": 10.0243, "volume": 1156103.0}, {"date": "2019-12-05", "close": 10.0898, "volume": 727259.0}, {"date": "2019-12-06", "close": 10.0524, "volume": 755115.0}, {"date": "2019-12-09", "close": 10.0243, "volume": 1411136.0}, {"date": "2019-12-10", "close": 10.0056, "volume": 769018.0}, {"date": "2019-12-11", "close": 10.043, "volume": 722400.0}, {"date": "2019-12-12", "close": 10.1647, "volume": 1134560.0}, {"date": "2019-12-13", "close": 10.1085, "volume": 908125.0}, {"date": "2019-12-16", "close": 10.3332, "volume": 1386105.0}, {"date": "2019-12-17", "close": 10.3238, "volume": 601623.0}, {"date": "2019-12-18", "close": 10.6327, "volume": 958277.0}, {"date": "2019-12-19", "close": 10.7544, "volume": 867261.0}, {"date": "2019-12-20", "close": 10.745, "volume": 1123756.0}, {"date": "2019-12-23", "close": 10.8199, "volume": 600599.0}, {"date": "2019-12-24", "close": 10.8105, "volume": 187466.0}, {"date": "2019-12-26", "close": 11.0913, "volume": 504330.0}, {"date": "2019-12-27", "close": 11.1287, "volume": 823872.0}, {"date": "2019-12-30", "close": 11.4283, "volume": 1226932.0}, {"date": "2019-12-31", "close": 11.3534, "volume": 972294.0}, {"date": "2020-01-02", "close": 11.8307, "volume": 1205027.0}, {"date": "2020-01-03", "close": 11.7839, "volume": 1415865.0}, {"date": "2020-01-06", "close": 10.8948, "volume": 1276561.0}, {"date": "2020-01-07", "close": 10.8292, "volume": 692459.0}, {"date": "2020-01-08", "close": 10.7637, "volume": 650515.0}, {"date": "2020-01-09", "close": 10.5672, "volume": 903440.0}, {"date": "2020-01-10", "close": 10.4174, "volume": 1480423.0}, {"date": "2020-01-13", "close": 10.4548, "volume": 1546337.0}, {"date": "2020-01-14", "close": 10.4174, "volume": 1244764.0}, {"date": "2020-01-15", "close": 10.0243, "volume": 1029398.0}, {"date": "2020-01-16", "close": 10.0898, "volume": 982629.0}, {"date": "2020-01-17", "close": 10.3706, "volume": 1614437.0}, {"date": "2020-01-21", "close": 9.6873, "volume": 1671242.0}, {"date": "2020-01-22", "close": 9.7341, "volume": 1114839.0}, {"date": "2020-01-23", "close": 9.9494, "volume": 1961298.0}, {"date": "2020-01-24", "close": 9.8277, "volume": 1238881.0}, {"date": "2020-01-27", "close": 9.6593, "volume": 1381183.0}, {"date": "2020-01-28", "close": 9.6686, "volume": 1127923.0}, {"date": "2020-01-29", "close": 9.4253, "volume": 1223645.0}, {"date": "2020-01-30", "close": 9.444, "volume": 1436614.0}, {"date": "2020-01-31", "close": 9.079, "volume": 2391049.0}, {"date": "2020-02-03", "close": 9.2194, "volume": 1749014.0}, {"date": "2020-02-04", "close": 9.2287, "volume": 1670837.0}, {"date": "2020-02-05", "close": 9.2942, "volume": 1748787.0}, {"date": "2020-02-06", "close": 9.0696, "volume": 1277571.0}, {"date": "2020-02-07", "close": 9.0696, "volume": 945136.0}, {"date": "2020-02-10", "close": 9.2381, "volume": 2638740.0}, {"date": "2020-02-11", "close": 9.1726, "volume": 3397079.0}, {"date": "2020-02-12", "close": 9.1351, "volume": 1726298.0}, {"date": "2020-02-13", "close": 8.9573, "volume": 1008727.0}, {"date": "2020-02-14", "close": 8.8824, "volume": 775217.0}, {"date": "2020-02-18", "close": 8.6952, "volume": 1631036.0}, {"date": "2020-02-19", "close": 8.8075, "volume": 709251.0}, {"date": "2020-02-20", "close": 8.7795, "volume": 757938.0}, {"date": "2020-02-21", "close": 8.6952, "volume": 905816.0}, {"date": "2020-02-24", "close": 8.1617, "volume": 853556.0}, {"date": "2020-02-25", "close": 8.0681, "volume": 957515.0}, {"date": "2020-02-26", "close": 8.0213, "volume": 2669950.0}, {"date": "2020-02-27", "close": 7.9558, "volume": 1845445.0}, {"date": "2020-02-28", "close": 8.1523, "volume": 2849858.0}, {"date": "2020-03-02", "close": 8.2085, "volume": 4174640.0}, {"date": "2020-03-03", "close": 8.0026, "volume": 3190369.0}, {"date": "2020-03-04", "close": 7.8435, "volume": 2392475.0}, {"date": "2020-03-05", "close": 7.6188, "volume": 1899731.0}, {"date": "2020-03-06", "close": 7.3661, "volume": 1565440.0}, {"date": "2020-03-09", "close": 6.3646, "volume": 1757010.0}, {"date": "2020-03-10", "close": 6.7858, "volume": 1271403.0}, {"date": "2020-03-11", "close": 6.1026, "volume": 1817892.0}, {"date": "2020-03-12", "close": 5.1947, "volume": 2506572.0}, {"date": "2020-03-13", "close": 5.9247, "volume": 1739882.0}, {"date": "2020-03-16", "close": 4.8858, "volume": 995386.0}, {"date": "2020-03-17", "close": 5.1479, "volume": 1641623.0}, {"date": "2020-03-18", "close": 4.4927, "volume": 783395.0}, {"date": "2020-03-19", "close": 4.6799, "volume": 1216331.0}, {"date": "2020-03-20", "close": 4.6705, "volume": 1856197.0}, {"date": "2020-03-23", "close": 4.371, "volume": 1890056.0}, {"date": "2020-03-24", "close": 5.1198, "volume": 1389247.0}, {"date": "2020-03-25", "close": 5.4942, "volume": 2271327.0}, {"date": "2020-03-26", "close": 5.5971, "volume": 1381248.0}, {"date": "2020-03-27", "close": 5.0168, "volume": 2033771.0}, {"date": "2020-03-30", "close": 5.0636, "volume": 782466.0}, {"date": "2020-03-31", "close": 4.839, "volume": 1239035.0}, {"date": "2020-04-01", "close": 4.3804, "volume": 812438.0}, {"date": "2020-04-02", "close": 4.5301, "volume": 609279.0}, {"date": "2020-04-03", "close": 4.1838, "volume": 1295371.0}, {"date": "2020-04-06", "close": 4.6144, "volume": 1614319.0}, {"date": "2020-04-07", "close": 4.8577, "volume": 1416525.0}, {"date": "2020-04-08", "close": 5.0168, "volume": 1012890.0}, {"date": "2020-04-09", "close": 5.0917, "volume": 978674.0}, {"date": "2020-04-13", "close": 4.9513, "volume": 1209502.0}, {"date": "2020-04-14", "close": 5.0636, "volume": 948076.0}, {"date": "2020-04-15", "close": 4.8109, "volume": 774363.0}, {"date": "2020-04-16", "close": 4.5956, "volume": 825604.0}, {"date": "2020-04-17", "close": 4.7454, "volume": 1037850.0}, {"date": "2020-04-20", "close": 4.5301, "volume": 662945.0}, {"date": "2020-04-21", "close": 4.3429, "volume": 806247.0}, {"date": "2020-04-22", "close": 4.3616, "volume": 1039516.0}, {"date": "2020-04-23", "close": 4.2306, "volume": 934050.0}, {"date": "2020-04-24", "close": 3.8749, "volume": 2317636.0}, {"date": "2020-04-27", "close": 4.0341, "volume": 1090368.0}, {"date": "2020-04-28", "close": 4.5769, "volume": 2201191.0}, {"date": "2020-04-29", "close": 4.9139, "volume": 1886581.0}, {"date": "2020-04-30", "close": 4.605, "volume": 2018828.0}, {"date": "2020-05-01", "close": 4.3897, "volume": 543360.0}, {"date": "2020-05-04", "close": 4.3616, "volume": 1074833.0}, {"date": "2020-05-05", "close": 4.2587, "volume": 1148068.0}, {"date": "2020-05-06", "close": 4.0902, "volume": 936445.0}, {"date": "2020-05-07", "close": 3.8562, "volume": 1949984.0}, {"date": "2020-05-08", "close": 4.0715, "volume": 2047347.0}, {"date": "2020-05-11", "close": 3.9873, "volume": 4150344.0}, {"date": "2020-05-12", "close": 3.7626, "volume": 2923218.0}, {"date": "2020-05-13", "close": 3.6597, "volume": 2547421.0}, {"date": "2020-05-14", "close": 3.8469, "volume": 2985722.0}, {"date": "2020-05-15", "close": 3.7158, "volume": 1666995.0}, {"date": "2020-05-18", "close": 4.0528, "volume": 1599467.0}, {"date": "2020-05-19", "close": 3.8656, "volume": 2135552.0}, {"date": "2020-05-20", "close": 3.9592, "volume": 2221397.0}, {"date": "2020-05-21", "close": 4.2306, "volume": 1411129.0}, {"date": "2020-05-22", "close": 4.2119, "volume": 1181447.0}, {"date": "2020-05-26", "close": 4.4272, "volume": 1537280.0}, {"date": "2020-05-27", "close": 4.6144, "volume": 1550511.0}, {"date": "2020-05-28", "close": 4.4272, "volume": 1308371.0}, {"date": "2020-05-29", "close": 4.3991, "volume": 2390668.0}, {"date": "2020-06-01", "close": 4.6331, "volume": 1728918.0}, {"date": "2020-06-02", "close": 5.0449, "volume": 2202515.0}, {"date": "2020-06-03", "close": 5.3912, "volume": 1969290.0}, {"date": "2020-06-04", "close": 5.6065, "volume": 1851752.0}, {"date": "2020-06-05", "close": 5.8873, "volume": 1525986.0}, {"date": "2020-06-08", "close": 6.3085, "volume": 1460672.0}, {"date": "2020-06-09", "close": 6.1213, "volume": 1748770.0}, {"date": "2020-06-10", "close": 5.8405, "volume": 1556590.0}, {"date": "2020-06-11", "close": 5.2883, "volume": 1385245.0}, {"date": "2020-06-12", "close": 5.5971, "volume": 1758671.0}, {"date": "2020-06-15", "close": 5.4099, "volume": 2200233.0}, {"date": "2020-06-16", "close": 5.4567, "volume": 1968578.0}, {"date": "2020-06-17", "close": 5.5035, "volume": 1874656.0}, {"date": "2020-06-18", "close": 5.3912, "volume": 949323.0}, {"date": "2020-06-19", "close": 5.3819, "volume": 2517728.0}, {"date": "2020-06-22", "close": 5.438, "volume": 1253951.0}, {"date": "2020-06-23", "close": 5.4848, "volume": 1964874.0}, {"date": "2020-06-24", "close": 5.073, "volume": 1853136.0}, {"date": "2020-06-25", "close": 5.1572, "volume": 2885907.0}, {"date": "2020-06-26", "close": 4.8952, "volume": 2378240.0}, {"date": "2020-06-29", "close": 5.0168, "volume": 2342262.0}, {"date": "2020-06-30", "close": 4.8858, "volume": 1435452.0}, {"date": "2020-07-01", "close": 4.9887, "volume": 1941796.0}, {"date": "2020-07-02", "close": 5.0168, "volume": 1551598.0}, {"date": "2020-07-06", "close": 5.2227, "volume": 1065283.0}, {"date": "2020-07-07", "close": 4.9607, "volume": 1134041.0}, {"date": "2020-07-08", "close": 5.1572, "volume": 878723.0}, {"date": "2020-07-09", "close": 5.0543, "volume": 1595673.0}, {"date": "2020-07-10", "close": 5.1291, "volume": 596485.0}, {"date": "2020-07-13", "close": 4.9887, "volume": 861967.0}, {"date": "2020-07-14", "close": 5.0636, "volume": 651568.0}, {"date": "2020-07-15", "close": 5.1198, "volume": 1233407.0}, {"date": "2020-07-16", "close": 5.1198, "volume": 552984.0}, {"date": "2020-07-17", "close": 5.1572, "volume": 962484.0}, {"date": "2020-07-20", "close": 5.2321, "volume": 879145.0}, {"date": "2020-07-21", "close": 5.4848, "volume": 1140458.0}, {"date": "2020-07-22", "close": 5.438, "volume": 736760.0}, {"date": "2020-07-23", "close": 5.2227, "volume": 1168367.0}, {"date": "2020-07-24", "close": 5.2415, "volume": 1268148.0}, {"date": "2020-07-27", "close": 5.3819, "volume": 837689.0}, {"date": "2020-07-28", "close": 5.4287, "volume": 1275214.0}, {"date": "2020-07-29", "close": 5.6252, "volume": 905637.0}, {"date": "2020-07-30", "close": 5.6439, "volume": 1584278.0}, {"date": "2020-07-31", "close": 5.3538, "volume": 1125237.0}, {"date": "2020-08-03", "close": 5.1947, "volume": 1158028.0}, {"date": "2020-08-04", "close": 5.1198, "volume": 1148284.0}, {"date": "2020-08-05", "close": 5.1011, "volume": 1096368.0}, {"date": "2020-08-06", "close": 5.1853, "volume": 810123.0}, {"date": "2020-08-07", "close": 5.0636, "volume": 991636.0}, {"date": "2020-08-10", "close": 5.1572, "volume": 712256.0}, {"date": "2020-08-11", "close": 5.204, "volume": 829593.0}, {"date": "2020-08-12", "close": 5.073, "volume": 672135.0}, {"date": "2020-08-13", "close": 5.0449, "volume": 652702.0}, {"date": "2020-08-14", "close": 5.0168, "volume": 407734.0}, {"date": "2020-08-17", "close": 4.839, "volume": 941344.0}, {"date": "2020-08-18", "close": 4.9794, "volume": 728204.0}, {"date": "2020-08-19", "close": 4.8952, "volume": 763990.0}, {"date": "2020-08-20", "close": 4.839, "volume": 1009831.0}, {"date": "2020-08-21", "close": 4.8016, "volume": 502443.0}, {"date": "2020-08-24", "close": 4.8952, "volume": 726491.0}, {"date": "2020-08-25", "close": 4.9326, "volume": 700580.0}, {"date": "2020-08-26", "close": 4.736, "volume": 1055107.0}, {"date": "2020-08-27", "close": 4.8577, "volume": 716224.0}, {"date": "2020-08-28", "close": 5.0262, "volume": 1434282.0}, {"date": "2020-08-31", "close": 4.839, "volume": 1054641.0}, {"date": "2020-09-01", "close": 5.073, "volume": 663369.0}, {"date": "2020-09-02", "close": 5.0262, "volume": 525432.0}, {"date": "2020-09-03", "close": 5.2415, "volume": 1158969.0}, {"date": "2020-09-04", "close": 5.3725, "volume": 984588.0}, {"date": "2020-09-08", "close": 5.2227, "volume": 828008.0}, {"date": "2020-09-09", "close": 5.2695, "volume": 473307.0}, {"date": "2020-09-10", "close": 5.0636, "volume": 769672.0}, {"date": "2020-09-11", "close": 4.9887, "volume": 478505.0}, {"date": "2020-09-14", "close": 5.0823, "volume": 431743.0}, {"date": "2020-09-15", "close": 4.9981, "volume": 492084.0}, {"date": "2020-09-16", "close": 5.0075, "volume": 629526.0}, {"date": "2020-09-17", "close": 5.0168, "volume": 533164.0}, {"date": "2020-09-18", "close": 4.7267, "volume": 951220.0}, {"date": "2020-09-21", "close": 4.708, "volume": 923934.0}, {"date": "2020-09-22", "close": 4.708, "volume": 833098.0}, {"date": "2020-09-23", "close": 4.474, "volume": 966295.0}, {"date": "2020-09-24", "close": 4.6424, "volume": 562097.0}, {"date": "2020-09-25", "close": 4.5863, "volume": 478198.0}, {"date": "2020-09-28", "close": 4.605, "volume": 1483596.0}, {"date": "2020-09-29", "close": 4.4646, "volume": 776507.0}, {"date": "2020-09-30", "close": 4.6237, "volume": 1100284.0}, {"date": "2020-10-01", "close": 4.5956, "volume": 642610.0}, {"date": "2020-10-02", "close": 4.6892, "volume": 1098450.0}, {"date": "2020-10-05", "close": 4.7454, "volume": 740698.0}, {"date": "2020-10-06", "close": 4.7548, "volume": 816805.0}, {"date": "2020-10-07", "close": 4.7173, "volume": 610207.0}, {"date": "2020-10-08", "close": 5.1198, "volume": 1098112.0}, {"date": "2020-10-09", "close": 5.2789, "volume": 1467240.0}, {"date": "2020-10-12", "close": 5.3163, "volume": 359697.0}, {"date": "2020-10-13", "close": 5.2976, "volume": 1794228.0}, {"date": "2020-10-14", "close": 5.2789, "volume": 1130210.0}, {"date": "2020-10-15", "close": 5.2227, "volume": 970059.0}, {"date": "2020-10-16", "close": 5.073, "volume": 1179560.0}, {"date": "2020-10-19", "close": 5.1572, "volume": 850005.0}, {"date": "2020-10-20", "close": 5.2789, "volume": 748622.0}, {"date": "2020-10-21", "close": 5.307, "volume": 876343.0}, {"date": "2020-10-22", "close": 5.5503, "volume": 927224.0}, {"date": "2020-10-23", "close": 5.5784, "volume": 756894.0}, {"date": "2020-10-26", "close": 5.7095, "volume": 1168788.0}, {"date": "2020-10-27", "close": 5.4193, "volume": 1000546.0}, {"date": "2020-10-28", "close": 5.1666, "volume": 1003183.0}, {"date": "2020-10-29", "close": 5.3631, "volume": 1528236.0}, {"date": "2020-10-30", "close": 5.1853, "volume": 3372665.0}, {"date": "2020-11-02", "close": 5.204, "volume": 1408339.0}, {"date": "2020-11-03", "close": 5.2602, "volume": 1424668.0}, {"date": "2020-11-04", "close": 5.2415, "volume": 1545632.0}, {"date": "2020-11-05", "close": 5.4661, "volume": 1383914.0}, {"date": "2020-11-06", "close": 5.541, "volume": 1167147.0}, {"date": "2020-11-09", "close": 5.9341, "volume": 2100924.0}, {"date": "2020-11-10", "close": 6.3646, "volume": 4355722.0}, {"date": "2020-11-11", "close": 6.2055, "volume": 876975.0}, {"date": "2020-11-12", "close": 5.9996, "volume": 1111211.0}, {"date": "2020-11-13", "close": 6.1213, "volume": 769249.0}, {"date": "2020-11-16", "close": 6.5518, "volume": 1195200.0}, {"date": "2020-11-17", "close": 6.8233, "volume": 2094926.0}, {"date": "2020-11-18", "close": 6.7203, "volume": 1607385.0}, {"date": "2020-11-19", "close": 6.8607, "volume": 1300522.0}, {"date": "2020-11-20", "close": 6.5518, "volume": 763946.0}, {"date": "2020-11-23", "close": 6.6548, "volume": 725482.0}, {"date": "2020-11-24", "close": 6.9917, "volume": 804890.0}, {"date": "2020-11-25", "close": 7.0479, "volume": 1513931.0}, {"date": "2020-11-27", "close": 7.0573, "volume": 624640.0}, {"date": "2020-11-30", "close": 6.8139, "volume": 1508755.0}, {"date": "2020-12-01", "close": 7.4316, "volume": 1745369.0}, {"date": "2020-12-02", "close": 7.5346, "volume": 1146793.0}, {"date": "2020-12-03", "close": 7.5065, "volume": 2269787.0}, {"date": "2020-12-04", "close": 7.6001, "volume": 1425578.0}, {"date": "2020-12-07", "close": 7.8248, "volume": 2124241.0}, {"date": "2020-12-08", "close": 7.8248, "volume": 1240676.0}, {"date": "2020-12-09", "close": 7.7218, "volume": 1064800.0}, {"date": "2020-12-10", "close": 8.1711, "volume": 870440.0}, {"date": "2020-12-11", "close": 8.1804, "volume": 1747615.0}, {"date": "2020-12-14", "close": 7.9932, "volume": 1282872.0}, {"date": "2020-12-15", "close": 8.1617, "volume": 1076900.0}, {"date": "2020-12-16", "close": 8.2459, "volume": 1088587.0}, {"date": "2020-12-17", "close": 8.0962, "volume": 1117143.0}, {"date": "2020-12-18", "close": 8.0307, "volume": 1226732.0}, {"date": "2020-12-21", "close": 7.909, "volume": 1037446.0}, {"date": "2020-12-22", "close": 7.9932, "volume": 786387.0}, {"date": "2020-12-23", "close": 8.1149, "volume": 669079.0}, {"date": "2020-12-24", "close": 8.1055, "volume": 168361.0}, {"date": "2020-12-28", "close": 8.143, "volume": 716427.0}, {"date": "2020-12-29", "close": 8.2179, "volume": 803373.0}, {"date": "2020-12-30", "close": 8.0587, "volume": 803508.0}, {"date": "2020-12-31", "close": 8.0868, "volume": 318258.0}, {"date": "2021-01-04", "close": 7.8341, "volume": 1691181.0}, {"date": "2021-01-05", "close": 7.675, "volume": 1038217.0}, {"date": "2021-01-06", "close": 7.8622, "volume": 1137661.0}, {"date": "2021-01-07", "close": 7.9558, "volume": 827504.0}, {"date": "2021-01-08", "close": 7.909, "volume": 850296.0}, {"date": "2021-01-11", "close": 7.572, "volume": 1496688.0}, {"date": "2021-01-12", "close": 7.9184, "volume": 1333694.0}, {"date": "2021-01-13", "close": 7.8622, "volume": 1412318.0}, {"date": "2021-01-14", "close": 8.2366, "volume": 1635964.0}, {"date": "2021-01-15", "close": 7.6844, "volume": 864229.0}, {"date": "2021-01-19", "close": 7.4691, "volume": 964551.0}, {"date": "2021-01-20", "close": 7.3568, "volume": 1041678.0}, {"date": "2021-01-21", "close": 7.1134, "volume": 984500.0}, {"date": "2021-01-22", "close": 6.9356, "volume": 1712656.0}, {"date": "2021-01-25", "close": 6.8139, "volume": 625630.0}, {"date": "2021-01-26", "close": 6.8326, "volume": 1698885.0}, {"date": "2021-01-27", "close": 6.7484, "volume": 2770805.0}, {"date": "2021-01-28", "close": 6.9917, "volume": 1650456.0}, {"date": "2021-01-29", "close": 6.7577, "volume": 2508703.0}, {"date": "2021-02-01", "close": 6.9824, "volume": 2217958.0}, {"date": "2021-02-02", "close": 7.1134, "volume": 2540511.0}, {"date": "2021-02-03", "close": 7.0853, "volume": 2415400.0}, {"date": "2021-02-04", "close": 7.0853, "volume": 1512453.0}, {"date": "2021-02-05", "close": 7.2445, "volume": 1594584.0}, {"date": "2021-02-08", "close": 7.0385, "volume": 2377402.0}, {"date": "2021-02-09", "close": 7.0666, "volume": 1592651.0}, {"date": "2021-02-10", "close": 6.9449, "volume": 919812.0}, {"date": "2021-02-11", "close": 7.0666, "volume": 1047382.0}, {"date": "2021-02-12", "close": 7.076, "volume": 837769.0}, {"date": "2021-02-16", "close": 7.1134, "volume": 594289.0}, {"date": "2021-02-17", "close": 7.0947, "volume": 1553798.0}, {"date": "2021-02-18", "close": 6.9824, "volume": 1119135.0}, {"date": "2021-02-19", "close": 7.0666, "volume": 1231181.0}, {"date": "2021-02-22", "close": 6.6548, "volume": 2057817.0}, {"date": "2021-02-23", "close": 6.9449, "volume": 3699201.0}, {"date": "2021-02-24", "close": 6.7952, "volume": 946279.0}, {"date": "2021-02-25", "close": 6.477, "volume": 1454027.0}, {"date": "2021-02-26", "close": 6.2523, "volume": 1660163.0}, {"date": "2021-03-01", "close": 6.1681, "volume": 2203390.0}, {"date": "2021-03-02", "close": 6.3085, "volume": 2083374.0}, {"date": "2021-03-03", "close": 6.271, "volume": 3200276.0}, {"date": "2021-03-04", "close": 6.4021, "volume": 2108710.0}, {"date": "2021-03-05", "close": 6.6922, "volume": 1920387.0}, {"date": "2021-03-08", "close": 6.2898, "volume": 2298103.0}, {"date": "2021-03-09", "close": 6.2991, "volume": 1574429.0}, {"date": "2021-03-10", "close": 6.5705, "volume": 2376598.0}, {"date": "2021-03-11", "close": 6.7109, "volume": 1239336.0}, {"date": "2021-03-12", "close": 6.6361, "volume": 772989.0}, {"date": "2021-03-15", "close": 6.6361, "volume": 1310393.0}, {"date": "2021-03-16", "close": 6.4676, "volume": 1134609.0}, {"date": "2021-03-17", "close": 6.6548, "volume": 974072.0}, {"date": "2021-03-18", "close": 6.8888, "volume": 1631136.0}, {"date": "2021-03-19", "close": 6.9075, "volume": 1029495.0}, {"date": "2021-03-22", "close": 6.7952, "volume": 1788923.0}, {"date": "2021-03-23", "close": 6.6361, "volume": 2594726.0}, {"date": "2021-03-24", "close": 6.505, "volume": 1166603.0}, {"date": "2021-03-25", "close": 6.5799, "volume": 981016.0}, {"date": "2021-03-26", "close": 6.7016, "volume": 1966796.0}, {"date": "2021-03-29", "close": 6.4676, "volume": 1345640.0}, {"date": "2021-03-30", "close": 6.5893, "volume": 920015.0}, {"date": "2021-03-31", "close": 6.5986, "volume": 1030914.0}, {"date": "2021-04-01", "close": 6.3366, "volume": 1068382.0}, {"date": "2021-04-05", "close": 6.4114, "volume": 640534.0}, {"date": "2021-04-06", "close": 6.4676, "volume": 829545.0}, {"date": "2021-04-07", "close": 6.4489, "volume": 1682049.0}, {"date": "2021-04-08", "close": 6.4395, "volume": 1295192.0}, {"date": "2021-04-09", "close": 6.2898, "volume": 1038876.0}, {"date": "2021-04-12", "close": 6.3459, "volume": 524950.0}, {"date": "2021-04-13", "close": 6.2898, "volume": 1005221.0}, {"date": "2021-04-14", "close": 6.4676, "volume": 1217026.0}, {"date": "2021-04-15", "close": 6.4489, "volume": 851362.0}, {"date": "2021-04-16", "close": 6.5518, "volume": 543078.0}, {"date": "2021-04-19", "close": 6.505, "volume": 981993.0}, {"date": "2021-04-20", "close": 6.4676, "volume": 810275.0}, {"date": "2021-04-21", "close": 6.4489, "volume": 309106.0}, {"date": "2021-04-22", "close": 6.4302, "volume": 756999.0}, {"date": "2021-04-23", "close": 6.5425, "volume": 789886.0}, {"date": "2021-04-26", "close": 6.5612, "volume": 997403.0}, {"date": "2021-04-27", "close": 6.4676, "volume": 1102973.0}, {"date": "2021-04-28", "close": 7.1321, "volume": 1976334.0}, {"date": "2021-04-29", "close": 6.8888, "volume": 1273069.0}, {"date": "2021-04-30", "close": 6.6829, "volume": 1162747.0}, {"date": "2021-05-03", "close": 6.7671, "volume": 974308.0}, {"date": "2021-05-04", "close": 6.6735, "volume": 947127.0}, {"date": "2021-05-05", "close": 6.8233, "volume": 811120.0}, {"date": "2021-05-06", "close": 6.9169, "volume": 907712.0}, {"date": "2021-05-07", "close": 7.0198, "volume": 718756.0}, {"date": "2021-05-10", "close": 6.8981, "volume": 866414.0}, {"date": "2021-05-11", "close": 6.8888, "volume": 524673.0}, {"date": "2021-05-12", "close": 6.6454, "volume": 849129.0}, {"date": "2021-05-13", "close": 6.8326, "volume": 1128431.0}, {"date": "2021-05-14", "close": 7.0573, "volume": 3416363.0}, {"date": "2021-05-17", "close": 7.0385, "volume": 1363529.0}, {"date": "2021-05-18", "close": 7.0853, "volume": 963256.0}, {"date": "2021-05-19", "close": 7.2632, "volume": 1158092.0}, {"date": "2021-05-20", "close": 7.2538, "volume": 580278.0}, {"date": "2021-05-21", "close": 7.1883, "volume": 542539.0}, {"date": "2021-05-24", "close": 7.1602, "volume": 616514.0}, {"date": "2021-05-25", "close": 7.1041, "volume": 2054100.0}, {"date": "2021-05-26", "close": 7.2257, "volume": 469232.0}, {"date": "2021-05-27", "close": 7.2912, "volume": 739508.0}, {"date": "2021-05-28", "close": 7.3848, "volume": 770884.0}, {"date": "2021-06-01", "close": 7.8248, "volume": 1408412.0}, {"date": "2021-06-02", "close": 8.04, "volume": 1408247.0}, {"date": "2021-06-03", "close": 7.9464, "volume": 593209.0}, {"date": "2021-06-04", "close": 8.3395, "volume": 928842.0}, {"date": "2021-06-07", "close": 8.5267, "volume": 1388827.0}, {"date": "2021-06-08", "close": 8.4799, "volume": 1269205.0}, {"date": "2021-06-09", "close": 8.3583, "volume": 888919.0}, {"date": "2021-06-10", "close": 8.4144, "volume": 627396.0}, {"date": "2021-06-11", "close": 8.2834, "volume": 1260268.0}, {"date": "2021-06-14", "close": 8.3395, "volume": 649319.0}, {"date": "2021-06-15", "close": 8.3676, "volume": 906392.0}, {"date": "2021-06-16", "close": 8.4987, "volume": 1313086.0}, {"date": "2021-06-17", "close": 8.3676, "volume": 718213.0}, {"date": "2021-06-18", "close": 8.1711, "volume": 1283233.0}, {"date": "2021-06-21", "close": 8.2085, "volume": 1204701.0}, {"date": "2021-06-22", "close": 8.2459, "volume": 873732.0}, {"date": "2021-06-23", "close": 8.1711, "volume": 707930.0}, {"date": "2021-06-24", "close": 8.2647, "volume": 1025987.0}, {"date": "2021-06-25", "close": 8.04, "volume": 1523510.0}, {"date": "2021-06-28", "close": 7.909, "volume": 988534.0}, {"date": "2021-06-29", "close": 7.8528, "volume": 1008977.0}, {"date": "2021-06-30", "close": 7.675, "volume": 1019205.0}, {"date": "2021-07-01", "close": 7.544, "volume": 1256700.0}, {"date": "2021-07-02", "close": 7.6282, "volume": 906337.0}, {"date": "2021-07-06", "close": 7.1883, "volume": 1028791.0}, {"date": "2021-07-07", "close": 7.1977, "volume": 716243.0}, {"date": "2021-07-08", "close": 7.1321, "volume": 1126294.0}, {"date": "2021-07-09", "close": 7.1789, "volume": 540605.0}, {"date": "2021-07-12", "close": 7.4504, "volume": 1399386.0}, {"date": "2021-07-13", "close": 7.4597, "volume": 1462924.0}, {"date": "2021-07-14", "close": 7.5814, "volume": 1233894.0}, {"date": "2021-07-15", "close": 7.4316, "volume": 560303.0}, {"date": "2021-07-16", "close": 7.2912, "volume": 496178.0}, {"date": "2021-07-19", "close": 7.076, "volume": 543761.0}, {"date": "2021-07-20", "close": 7.2164, "volume": 1283122.0}, {"date": "2021-07-21", "close": 7.3006, "volume": 527426.0}, {"date": "2021-07-22", "close": 7.1696, "volume": 691335.0}, {"date": "2021-07-23", "close": 7.1415, "volume": 641710.0}, {"date": "2021-07-26", "close": 7.3755, "volume": 697013.0}, {"date": "2021-07-27", "close": 7.3755, "volume": 648156.0}, {"date": "2021-07-28", "close": 7.6001, "volume": 952254.0}, {"date": "2021-07-29", "close": 7.5814, "volume": 999300.0}, {"date": "2021-07-30", "close": 7.2632, "volume": 626968.0}, {"date": "2021-08-02", "close": 7.3848, "volume": 973048.0}, {"date": "2021-08-03", "close": 7.3568, "volume": 975767.0}, {"date": "2021-08-04", "close": 7.2351, "volume": 792510.0}, {"date": "2021-08-05", "close": 7.0666, "volume": 777917.0}, {"date": "2021-08-06", "close": 7.2725, "volume": 728317.0}, {"date": "2021-08-09", "close": 7.2819, "volume": 459201.0}, {"date": "2021-08-10", "close": 7.1977, "volume": 599553.0}, {"date": "2021-08-11", "close": 7.1883, "volume": 1020255.0}, {"date": "2021-08-12", "close": 7.1041, "volume": 418525.0}, {"date": "2021-08-13", "close": 7.2445, "volume": 792406.0}, {"date": "2021-08-16", "close": 7.1789, "volume": 536163.0}, {"date": "2021-08-17", "close": 7.1415, "volume": 760391.0}, {"date": "2021-08-18", "close": 6.973, "volume": 877422.0}, {"date": "2021-08-19", "close": 6.9356, "volume": 641763.0}, {"date": "2021-08-20", "close": 6.9917, "volume": 559030.0}, {"date": "2021-08-23", "close": 7.0853, "volume": 652267.0}, {"date": "2021-08-24", "close": 7.338, "volume": 610060.0}, {"date": "2021-08-25", "close": 7.441, "volume": 610071.0}, {"date": "2021-08-26", "close": 7.3006, "volume": 456263.0}, {"date": "2021-08-27", "close": 7.4784, "volume": 318783.0}, {"date": "2021-08-30", "close": 7.4316, "volume": 287610.0}, {"date": "2021-08-31", "close": 7.5346, "volume": 1197794.0}, {"date": "2021-09-01", "close": 7.544, "volume": 472015.0}, {"date": "2021-09-02", "close": 7.1415, "volume": 897814.0}, {"date": "2021-09-03", "close": 6.9824, "volume": 1306698.0}, {"date": "2021-09-07", "close": 7.0385, "volume": 572858.0}, {"date": "2021-09-08", "close": 6.608, "volume": 1577563.0}, {"date": "2021-09-09", "close": 6.6641, "volume": 1646726.0}, {"date": "2021-09-10", "close": 6.5612, "volume": 847276.0}, {"date": "2021-09-13", "close": 6.6735, "volume": 685255.0}, {"date": "2021-09-14", "close": 6.5986, "volume": 548000.0}, {"date": "2021-09-15", "close": 6.477, "volume": 438194.0}, {"date": "2021-09-16", "close": 6.5144, "volume": 481343.0}, {"date": "2021-09-17", "close": 6.3272, "volume": 697944.0}, {"date": "2021-09-20", "close": 6.1119, "volume": 1491860.0}, {"date": "2021-09-21", "close": 6.14, "volume": 816508.0}, {"date": "2021-09-22", "close": 6.2242, "volume": 746684.0}, {"date": "2021-09-23", "close": 6.4021, "volume": 713714.0}, {"date": "2021-09-24", "close": 6.1681, "volume": 1081707.0}, {"date": "2021-09-27", "close": 6.3834, "volume": 782572.0}, {"date": "2021-09-28", "close": 6.2336, "volume": 1043138.0}, {"date": "2021-09-29", "close": 6.2617, "volume": 610432.0}, {"date": "2021-09-30", "close": 6.1213, "volume": 1912240.0}, {"date": "2021-10-01", "close": 6.4021, "volume": 933442.0}, {"date": "2021-10-04", "close": 6.1494, "volume": 1322723.0}, {"date": "2021-10-05", "close": 6.2804, "volume": 929625.0}, {"date": "2021-10-06", "close": 6.2804, "volume": 843564.0}, {"date": "2021-10-07", "close": 6.1868, "volume": 913652.0}, {"date": "2021-10-08", "close": 6.2617, "volume": 1736100.0}, {"date": "2021-10-11", "close": 6.0745, "volume": 1011940.0}, {"date": "2021-10-12", "close": 6.0464, "volume": 611837.0}, {"date": "2021-10-13", "close": 6.1119, "volume": 826416.0}, {"date": "2021-10-14", "close": 6.1306, "volume": 979424.0}, {"date": "2021-10-15", "close": 6.4863, "volume": 2483883.0}, {"date": "2021-10-18", "close": 6.4957, "volume": 4323920.0}, {"date": "2021-10-19", "close": 6.2149, "volume": 1244337.0}, {"date": "2021-10-20", "close": 6.3646, "volume": 1891176.0}, {"date": "2021-10-21", "close": 6.14, "volume": 1431619.0}, {"date": "2021-10-22", "close": 6.14, "volume": 2657819.0}, {"date": "2021-10-25", "close": 6.4, "volume": 1005442.0}, {"date": "2021-10-26", "close": 6.26, "volume": 941312.0}, {"date": "2021-10-27", "close": 6.27, "volume": 1973711.0}, {"date": "2021-10-28", "close": 6.23, "volume": 849228.0}, {"date": "2021-10-29", "close": 6.11, "volume": 866230.0}, {"date": "2021-11-01", "close": 6.34, "volume": 473721.0}, {"date": "2021-11-02", "close": 6.2, "volume": 583910.0}, {"date": "2021-11-03", "close": 6.49, "volume": 1007944.0}, {"date": "2021-11-04", "close": 6.16, "volume": 1331896.0}, {"date": "2021-11-05", "close": 6.18, "volume": 961697.0}, {"date": "2021-11-08", "close": 6.13, "volume": 789235.0}, {"date": "2021-11-09", "close": 6.14, "volume": 852298.0}, {"date": "2021-11-10", "close": 6.31, "volume": 854710.0}, {"date": "2021-11-11", "close": 6.39, "volume": 609002.0}, {"date": "2021-11-12", "close": 6.36, "volume": 496682.0}, {"date": "2021-11-15", "close": 6.35, "volume": 460185.0}, {"date": "2021-11-16", "close": 6.17, "volume": 1225531.0}, {"date": "2021-11-17", "close": 6.19, "volume": 718894.0}, {"date": "2021-11-18", "close": 6.15, "volume": 484311.0}, {"date": "2021-11-19", "close": 6.08, "volume": 609330.0}, {"date": "2021-11-22", "close": 6.04, "volume": 698448.0}, {"date": "2021-11-23", "close": 6.09, "volume": 632012.0}, {"date": "2021-11-24", "close": 6.19, "volume": 670458.0}, {"date": "2021-11-26", "close": 6.03, "volume": 653481.0}, {"date": "2021-11-29", "close": 5.95, "volume": 867295.0}, {"date": "2021-11-30", "close": 5.82, "volume": 1251261.0}, {"date": "2021-12-01", "close": 5.67, "volume": 942634.0}, {"date": "2021-12-02", "close": 5.92, "volume": 1145399.0}, {"date": "2021-12-03", "close": 5.88, "volume": 767876.0}, {"date": "2021-12-06", "close": 5.87, "volume": 848729.0}, {"date": "2021-12-07", "close": 5.87, "volume": 690522.0}, {"date": "2021-12-08", "close": 5.92, "volume": 470588.0}, {"date": "2021-12-09", "close": 5.68, "volume": 465322.0}, {"date": "2021-12-10", "close": 5.66, "volume": 817412.0}, {"date": "2021-12-13", "close": 5.52, "volume": 1020560.0}, {"date": "2021-12-14", "close": 5.51, "volume": 939668.0}, {"date": "2021-12-15", "close": 5.56, "volume": 1131156.0}, {"date": "2021-12-16", "close": 5.63, "volume": 696258.0}, {"date": "2021-12-17", "close": 5.53, "volume": 2796236.0}, {"date": "2021-12-20", "close": 5.3, "volume": 856091.0}, {"date": "2021-12-21", "close": 5.23, "volume": 1061986.0}, {"date": "2021-12-22", "close": 5.32, "volume": 1031919.0}, {"date": "2021-12-23", "close": 5.36, "volume": 842273.0}, {"date": "2021-12-27", "close": 5.46, "volume": 582562.0}, {"date": "2021-12-28", "close": 5.46, "volume": 677318.0}, {"date": "2021-12-29", "close": 5.32, "volume": 493944.0}, {"date": "2021-12-30", "close": 5.37, "volume": 425108.0}, {"date": "2021-12-31", "close": 5.37, "volume": 497010.0}, {"date": "2022-01-03", "close": 5.43, "volume": 973466.0}, {"date": "2022-01-04", "close": 5.46, "volume": 1121375.0}, {"date": "2022-01-05", "close": 5.39, "volume": 835311.0}, {"date": "2022-01-06", "close": 5.48, "volume": 672506.0}, {"date": "2022-01-07", "close": 5.56, "volume": 1281648.0}, {"date": "2022-01-10", "close": 5.58, "volume": 888638.0}, {"date": "2022-01-11", "close": 5.65, "volume": 760087.0}, {"date": "2022-01-12", "close": 5.57, "volume": 1313698.0}, {"date": "2022-01-13", "close": 5.74, "volume": 1314610.0}, {"date": "2022-01-14", "close": 5.8, "volume": 713471.0}, {"date": "2022-01-18", "close": 5.68, "volume": 1495361.0}, {"date": "2022-01-19", "close": 5.83, "volume": 901122.0}, {"date": "2022-01-20", "close": 5.77, "volume": 911435.0}, {"date": "2022-01-21", "close": 5.79, "volume": 1278624.0}, {"date": "2022-01-24", "close": 5.73, "volume": 1209983.0}, {"date": "2022-01-25", "close": 6.14, "volume": 1785677.0}, {"date": "2022-01-26", "close": 6.14, "volume": 1416745.0}, {"date": "2022-01-27", "close": 6.25, "volume": 2014618.0}, {"date": "2022-01-28", "close": 6.15, "volume": 1051117.0}, {"date": "2022-01-31", "close": 6.27, "volume": 942297.0}, {"date": "2022-02-01", "close": 6.25, "volume": 1518760.0}, {"date": "2022-02-02", "close": 6.05, "volume": 1715005.0}, {"date": "2022-02-03", "close": 6.06, "volume": 1812595.0}, {"date": "2022-02-04", "close": 6.1, "volume": 1063183.0}, {"date": "2022-02-07", "close": 6.17, "volume": 750826.0}, {"date": "2022-02-08", "close": 6.16, "volume": 686300.0}, {"date": "2022-02-09", "close": 6.06, "volume": 1384924.0}, {"date": "2022-02-10", "close": 6.12, "volume": 2075987.0}, {"date": "2022-02-11", "close": 6.08, "volume": 1921127.0}, {"date": "2022-02-14", "close": 6.14, "volume": 1822263.0}, {"date": "2022-02-15", "close": 6.2, "volume": 1021881.0}, {"date": "2022-02-16", "close": 6.33, "volume": 948923.0}, {"date": "2022-02-17", "close": 6.17, "volume": 993296.0}, {"date": "2022-02-18", "close": 6.24, "volume": 1036446.0}, {"date": "2022-02-22", "close": 6.25, "volume": 932204.0}, {"date": "2022-02-23", "close": 6.29, "volume": 1078148.0}, {"date": "2022-02-24", "close": 5.91, "volume": 1903501.0}, {"date": "2022-02-25", "close": 5.96, "volume": 1103257.0}, {"date": "2022-02-28", "close": 5.87, "volume": 957911.0}, {"date": "2022-03-01", "close": 5.74, "volume": 1580520.0}, {"date": "2022-03-02", "close": 6.01, "volume": 1660849.0}, {"date": "2022-03-03", "close": 6.17, "volume": 1040182.0}, {"date": "2022-03-04", "close": 5.99, "volume": 1662026.0}, {"date": "2022-03-07", "close": 5.77, "volume": 1108515.0}, {"date": "2022-03-08", "close": 5.83, "volume": 1208605.0}, {"date": "2022-03-09", "close": 6.44, "volume": 2175165.0}, {"date": "2022-03-10", "close": 6.36, "volume": 1278303.0}, {"date": "2022-03-11", "close": 6.34, "volume": 1072017.0}, {"date": "2022-03-14", "close": 6.55, "volume": 3495419.0}, {"date": "2022-03-15", "close": 6.42, "volume": 2350158.0}, {"date": "2022-03-16", "close": 6.65, "volume": 2603950.0}, {"date": "2022-03-17", "close": 6.83, "volume": 2785289.0}, {"date": "2022-03-18", "close": 6.94, "volume": 12512050.0}, {"date": "2022-03-21", "close": 7.19, "volume": 3948661.0}, {"date": "2022-03-22", "close": 7.31, "volume": 1317576.0}, {"date": "2022-03-23", "close": 7.42, "volume": 1918685.0}, {"date": "2022-03-24", "close": 7.39, "volume": 2161961.0}, {"date": "2022-03-25", "close": 7.75, "volume": 1146207.0}, {"date": "2022-03-28", "close": 7.59, "volume": 1803797.0}, {"date": "2022-03-29", "close": 7.71, "volume": 1243168.0}, {"date": "2022-03-30", "close": 7.69, "volume": 1486997.0}, {"date": "2022-03-31", "close": 7.7, "volume": 1508015.0}, {"date": "2022-04-01", "close": 7.9, "volume": 1276295.0}, {"date": "2022-04-04", "close": 7.87, "volume": 828790.0}, {"date": "2022-04-05", "close": 7.63, "volume": 2153498.0}, {"date": "2022-04-06", "close": 7.52, "volume": 2866380.0}, {"date": "2022-04-07", "close": 7.64, "volume": 2228300.0}, {"date": "2022-04-08", "close": 7.6, "volume": 927547.0}, {"date": "2022-04-11", "close": 7.69, "volume": 854769.0}, {"date": "2022-04-12", "close": 7.56, "volume": 1316880.0}, {"date": "2022-04-13", "close": 7.57, "volume": 684931.0}, {"date": "2022-04-14", "close": 7.45, "volume": 779782.0}, {"date": "2022-04-18", "close": 7.61, "volume": 1004259.0}, {"date": "2022-04-19", "close": 7.59, "volume": 2661251.0}, {"date": "2022-04-20", "close": 7.64, "volume": 2300271.0}, {"date": "2022-04-21", "close": 7.42, "volume": 1020070.0}, {"date": "2022-04-22", "close": 7.14, "volume": 1221157.0}, {"date": "2022-04-25", "close": 6.96, "volume": 1540175.0}, {"date": "2022-04-26", "close": 6.42, "volume": 2297455.0}, {"date": "2022-04-27", "close": 6.36, "volume": 3530743.0}, {"date": "2022-04-28", "close": 6.36, "volume": 1837551.0}, {"date": "2022-04-29", "close": 6.37, "volume": 2532185.0}, {"date": "2022-05-02", "close": 6.21, "volume": 2114308.0}, {"date": "2022-05-03", "close": 6.4, "volume": 1744204.0}, {"date": "2022-05-04", "close": 6.61, "volume": 2046981.0}, {"date": "2022-05-05", "close": 6.37, "volume": 1747437.0}, {"date": "2022-05-06", "close": 6.47, "volume": 1565053.0}, {"date": "2022-05-09", "close": 6.41, "volume": 979125.0}, {"date": "2022-05-10", "close": 6.39, "volume": 966304.0}, {"date": "2022-05-11", "close": 6.34, "volume": 1691719.0}, {"date": "2022-05-12", "close": 6.39, "volume": 1201931.0}, {"date": "2022-05-13", "close": 6.53, "volume": 1365119.0}, {"date": "2022-05-16", "close": 6.65, "volume": 686989.0}, {"date": "2022-05-17", "close": 6.84, "volume": 699363.0}, {"date": "2022-05-18", "close": 6.63, "volume": 1894669.0}, {"date": "2022-05-19", "close": 6.7, "volume": 1043265.0}, {"date": "2022-05-20", "close": 6.78, "volume": 1437245.0}, {"date": "2022-05-23", "close": 7.1, "volume": 1271284.0}, {"date": "2022-05-24", "close": 7.13, "volume": 1507142.0}, {"date": "2022-05-25", "close": 6.93, "volume": 1021174.0}, {"date": "2022-05-26", "close": 7.03, "volume": 514030.0}, {"date": "2022-05-27", "close": 7.12, "volume": 520625.0}, {"date": "2022-05-31", "close": 7.11, "volume": 1159751.0}, {"date": "2022-06-01", "close": 6.87, "volume": 769612.0}, {"date": "2022-06-02", "close": 6.85, "volume": 1328681.0}, {"date": "2022-06-03", "close": 6.73, "volume": 793194.0}, {"date": "2022-06-06", "close": 6.71, "volume": 744102.0}, {"date": "2022-06-07", "close": 6.51, "volume": 1791777.0}, {"date": "2022-06-08", "close": 6.42, "volume": 635967.0}, {"date": "2022-06-09", "close": 6.34, "volume": 2493567.0}, {"date": "2022-06-10", "close": 6.22, "volume": 2977458.0}, {"date": "2022-06-13", "close": 5.89, "volume": 1651083.0}, {"date": "2022-06-14", "close": 5.87, "volume": 1112233.0}, {"date": "2022-06-15", "close": 6.01, "volume": 1336298.0}, {"date": "2022-06-16", "close": 5.78, "volume": 912517.0}, {"date": "2022-06-17", "close": 5.79, "volume": 3539037.0}, {"date": "2022-06-21", "close": 5.96, "volume": 1288159.0}, {"date": "2022-06-22", "close": 5.83, "volume": 1113182.0}, {"date": "2022-06-23", "close": 5.65, "volume": 798396.0}, {"date": "2022-06-24", "close": 5.58, "volume": 549622.0}, {"date": "2022-06-27", "close": 5.67, "volume": 757317.0}, {"date": "2022-06-28", "close": 5.6, "volume": 610710.0}, {"date": "2022-06-29", "close": 5.59, "volume": 624742.0}, {"date": "2022-06-30", "close": 5.49, "volume": 1681760.0}, {"date": "2022-07-01", "close": 5.48, "volume": 1337611.0}, {"date": "2022-07-05", "close": 5.36, "volume": 2675152.0}, {"date": "2022-07-06", "close": 5.24, "volume": 1115507.0}, {"date": "2022-07-07", "close": 5.34, "volume": 1382789.0}, {"date": "2022-07-08", "close": 5.4, "volume": 1654315.0}, {"date": "2022-07-11", "close": 5.19, "volume": 860530.0}, {"date": "2022-07-12", "close": 5.09, "volume": 1373733.0}, {"date": "2022-07-13", "close": 5.04, "volume": 2320589.0}, {"date": "2022-07-14", "close": 4.92, "volume": 1537830.0}, {"date": "2022-07-15", "close": 5.03, "volume": 1659239.0}, {"date": "2022-07-18", "close": 5.1, "volume": 1426012.0}, {"date": "2022-07-19", "close": 5.27, "volume": 1616864.0}, {"date": "2022-07-20", "close": 5.2, "volume": 1418375.0}, {"date": "2022-07-21", "close": 5.16, "volume": 1026397.0}, {"date": "2022-07-22", "close": 5.0, "volume": 1442811.0}, {"date": "2022-07-25", "close": 5.22, "volume": 1574560.0}, {"date": "2022-07-26", "close": 5.22, "volume": 1657325.0}, {"date": "2022-07-27", "close": 5.28, "volume": 1903208.0}, {"date": "2022-07-28", "close": 5.48, "volume": 1154574.0}, {"date": "2022-07-29", "close": 5.48, "volume": 1738028.0}, {"date": "2022-08-01", "close": 5.36, "volume": 2322460.0}, {"date": "2022-08-02", "close": 5.27, "volume": 2599832.0}, {"date": "2022-08-03", "close": 5.4, "volume": 2964039.0}, {"date": "2022-08-04", "close": 5.54, "volume": 1405213.0}, {"date": "2022-08-05", "close": 5.71, "volume": 1399382.0}, {"date": "2022-08-08", "close": 5.78, "volume": 950294.0}, {"date": "2022-08-09", "close": 5.81, "volume": 1243569.0}, {"date": "2022-08-10", "close": 5.94, "volume": 1156452.0}, {"date": "2022-08-11", "close": 5.95, "volume": 1461135.0}, {"date": "2022-08-12", "close": 6.01, "volume": 908294.0}, {"date": "2022-08-15", "close": 5.91, "volume": 906760.0}, {"date": "2022-08-16", "close": 5.85, "volume": 503583.0}, {"date": "2022-08-17", "close": 5.85, "volume": 1203322.0}, {"date": "2022-08-18", "close": 5.88, "volume": 1168772.0}, {"date": "2022-08-19", "close": 5.8, "volume": 1250596.0}, {"date": "2022-08-22", "close": 5.74, "volume": 1460607.0}, {"date": "2022-08-23", "close": 5.85, "volume": 771746.0}, {"date": "2022-08-24", "close": 5.84, "volume": 680549.0}, {"date": "2022-08-25", "close": 5.95, "volume": 871973.0}, {"date": "2022-08-26", "close": 5.94, "volume": 716874.0}, {"date": "2022-08-29", "close": 5.97, "volume": 643807.0}, {"date": "2022-08-30", "close": 5.92, "volume": 1325851.0}, {"date": "2022-08-31", "close": 5.72, "volume": 1689084.0}, {"date": "2022-09-01", "close": 5.68, "volume": 1141261.0}, {"date": "2022-09-02", "close": 5.76, "volume": 1261519.0}, {"date": "2022-09-06", "close": 5.69, "volume": 1007805.0}, {"date": "2022-09-07", "close": 5.75, "volume": 836065.0}, {"date": "2022-09-08", "close": 5.68, "volume": 1230642.0}, {"date": "2022-09-09", "close": 5.88, "volume": 815821.0}, {"date": "2022-09-12", "close": 5.98, "volume": 898565.0}, {"date": "2022-09-13", "close": 5.82, "volume": 1008665.0}, {"date": "2022-09-14", "close": 5.82, "volume": 584573.0}, {"date": "2022-09-15", "close": 5.72, "volume": 674656.0}, {"date": "2022-09-16", "close": 5.68, "volume": 2286542.0}, {"date": "2022-09-19", "close": 5.95, "volume": 1549041.0}, {"date": "2022-09-20", "close": 6.09, "volume": 1513068.0}, {"date": "2022-09-21", "close": 6.01, "volume": 1961344.0}, {"date": "2022-09-22", "close": 6.2, "volume": 1581110.0}, {"date": "2022-09-23", "close": 5.9, "volume": 1899513.0}, {"date": "2022-09-26", "close": 5.64, "volume": 1753018.0}, {"date": "2022-09-27", "close": 5.63, "volume": 1380175.0}, {"date": "2022-09-28", "close": 5.66, "volume": 1258763.0}, {"date": "2022-09-29", "close": 5.61, "volume": 1577368.0}, {"date": "2022-09-30", "close": 5.64, "volume": 1873822.0}, {"date": "2022-10-03", "close": 6.2, "volume": 2918462.0}, {"date": "2022-10-04", "close": 6.25, "volume": 1548655.0}, {"date": "2022-10-05", "close": 6.24, "volume": 1349421.0}, {"date": "2022-10-06", "close": 6.16, "volume": 1099127.0}, {"date": "2022-10-07", "close": 6.09, "volume": 1340938.0}, {"date": "2022-10-10", "close": 6.06, "volume": 1287232.0}, {"date": "2022-10-11", "close": 5.8, "volume": 1941109.0}, {"date": "2022-10-12", "close": 5.7, "volume": 1059436.0}, {"date": "2022-10-13", "close": 5.77, "volume": 1570899.0}, {"date": "2022-10-14", "close": 5.66, "volume": 1280002.0}, {"date": "2022-10-17", "close": 5.76, "volume": 977541.0}, {"date": "2022-10-18", "close": 5.9, "volume": 1767937.0}, {"date": "2022-10-19", "close": 5.86, "volume": 1051114.0}, {"date": "2022-10-20", "close": 5.98, "volume": 1420784.0}, {"date": "2022-10-21", "close": 6.22, "volume": 1502688.0}, {"date": "2022-10-24", "close": 5.72, "volume": 1726061.0}, {"date": "2022-10-25", "close": 5.68, "volume": 1477089.0}, {"date": "2022-10-26", "close": 5.23, "volume": 3768964.0}, {"date": "2022-10-27", "close": 5.43, "volume": 3375197.0}, {"date": "2022-10-28", "close": 5.34, "volume": 2781133.0}, {"date": "2022-10-31", "close": 5.7, "volume": 3487988.0}, {"date": "2022-11-01", "close": 5.7, "volume": 3058518.0}, {"date": "2022-11-02", "close": 5.47, "volume": 1196904.0}, {"date": "2022-11-03", "close": 5.67, "volume": 1363858.0}, {"date": "2022-11-04", "close": 5.87, "volume": 1676292.0}, {"date": "2022-11-07", "close": 5.86, "volume": 3795365.0}, {"date": "2022-11-08", "close": 6.01, "volume": 2849849.0}, {"date": "2022-11-09", "close": 5.59, "volume": 3064621.0}, {"date": "2022-11-10", "close": 5.16, "volume": 2178051.0}, {"date": "2022-11-11", "close": 5.39, "volume": 2758563.0}, {"date": "2022-11-14", "close": 5.35, "volume": 2932612.0}, {"date": "2022-11-15", "close": 5.32, "volume": 2554838.0}, {"date": "2022-11-16", "close": 5.14, "volume": 2697956.0}, {"date": "2022-11-17", "close": 5.14, "volume": 3130095.0}, {"date": "2022-11-18", "close": 5.15, "volume": 1310211.0}, {"date": "2022-11-21", "close": 5.22, "volume": 927665.0}, {"date": "2022-11-22", "close": 5.19, "volume": 1410773.0}, {"date": "2022-11-23", "close": 5.21, "volume": 885521.0}, {"date": "2022-11-25", "close": 5.18, "volume": 862543.0}, {"date": "2022-11-28", "close": 5.09, "volume": 709061.0}, {"date": "2022-11-29", "close": 5.25, "volume": 1043966.0}, {"date": "2022-11-30", "close": 5.33, "volume": 545590.0}, {"date": "2022-12-01", "close": 5.32, "volume": 728918.0}, {"date": "2022-12-02", "close": 5.35, "volume": 961894.0}, {"date": "2022-12-05", "close": 5.13, "volume": 1018617.0}, {"date": "2022-12-06", "close": 5.27, "volume": 969803.0}, {"date": "2022-12-07", "close": 5.32, "volume": 855165.0}, {"date": "2022-12-08", "close": 5.19, "volume": 928191.0}, {"date": "2022-12-09", "close": 5.16, "volume": 1258613.0}, {"date": "2022-12-12", "close": 5.05, "volume": 1637167.0}, {"date": "2022-12-13", "close": 4.88, "volume": 2044423.0}, {"date": "2022-12-14", "close": 4.9, "volume": 1515130.0}, {"date": "2022-12-15", "close": 4.83, "volume": 2184356.0}, {"date": "2022-12-16", "close": 4.9, "volume": 2148051.0}, {"date": "2022-12-19", "close": 5.02, "volume": 1125239.0}, {"date": "2022-12-20", "close": 5.27, "volume": 1274532.0}, {"date": "2022-12-21", "close": 5.3, "volume": 1555556.0}, {"date": "2022-12-22", "close": 5.38, "volume": 1259537.0}, {"date": "2022-12-23", "close": 5.47, "volume": 875356.0}, {"date": "2022-12-27", "close": 5.29, "volume": 813715.0}, {"date": "2022-12-28", "close": 5.42, "volume": 701781.0}, {"date": "2022-12-29", "close": 5.39, "volume": 640169.0}, {"date": "2022-12-30", "close": 5.39, "volume": 794795.0}, {"date": "2023-01-03", "close": 5.04, "volume": 1950172.0}, {"date": "2023-01-04", "close": 5.24, "volume": 1240455.0}, {"date": "2023-01-05", "close": 5.41, "volume": 1539952.0}, {"date": "2023-01-06", "close": 5.64, "volume": 827644.0}, {"date": "2023-01-09", "close": 5.58, "volume": 1173276.0}, {"date": "2023-01-10", "close": 5.86, "volume": 2115169.0}, {"date": "2023-01-11", "close": 6.09, "volume": 1234436.0}, {"date": "2023-01-12", "close": 5.91, "volume": 2166346.0}, {"date": "2023-01-13", "close": 5.86, "volume": 888097.0}, {"date": "2023-01-17", "close": 5.67, "volume": 1125131.0}, {"date": "2023-01-18", "close": 5.67, "volume": 1032165.0}, {"date": "2023-01-19", "close": 5.65, "volume": 724420.0}, {"date": "2023-01-20", "close": 5.62, "volume": 1263141.0}, {"date": "2023-01-23", "close": 5.39, "volume": 2494264.0}, {"date": "2023-01-24", "close": 5.53, "volume": 1566984.0}, {"date": "2023-01-25", "close": 5.63, "volume": 540946.0}, {"date": "2023-01-26", "close": 5.73, "volume": 955691.0}, {"date": "2023-01-27", "close": 5.57, "volume": 1430658.0}, {"date": "2023-01-30", "close": 5.53, "volume": 644361.0}, {"date": "2023-01-31", "close": 5.68, "volume": 1113453.0}, {"date": "2023-02-01", "close": 5.37, "volume": 3171619.0}, {"date": "2023-02-02", "close": 5.38, "volume": 2771121.0}, {"date": "2023-02-03", "close": 5.26, "volume": 1666749.0}, {"date": "2023-02-06", "close": 5.34, "volume": 1354951.0}, {"date": "2023-02-07", "close": 5.29, "volume": 1759564.0}, {"date": "2023-02-08", "close": 5.57, "volume": 2177200.0}, {"date": "2023-02-09", "close": 5.39, "volume": 1224609.0}, {"date": "2023-02-10", "close": 5.51, "volume": 1706310.0}, {"date": "2023-02-13", "close": 5.58, "volume": 961072.0}, {"date": "2023-02-14", "close": 5.68, "volume": 3488380.0}, {"date": "2023-02-15", "close": 5.75, "volume": 2534945.0}, {"date": "2023-02-16", "close": 5.75, "volume": 1595064.0}, {"date": "2023-02-17", "close": 5.82, "volume": 1603858.0}, {"date": "2023-02-21", "close": 5.72, "volume": 1123597.0}, {"date": "2023-02-22", "close": 5.71, "volume": 1826113.0}, {"date": "2023-02-23", "close": 5.92, "volume": 2949106.0}, {"date": "2023-02-24", "close": 5.66, "volume": 1060823.0}, {"date": "2023-02-27", "close": 5.55, "volume": 1264301.0}, {"date": "2023-02-28", "close": 5.46, "volume": 860052.0}, {"date": "2023-03-01", "close": 5.43, "volume": 932735.0}, {"date": "2023-03-02", "close": 5.24, "volume": 665549.0}, {"date": "2023-03-03", "close": 5.21, "volume": 974211.0}, {"date": "2023-03-06", "close": 5.3, "volume": 1765111.0}, {"date": "2023-03-07", "close": 5.3, "volume": 1313474.0}, {"date": "2023-03-08", "close": 5.43, "volume": 1170730.0}, {"date": "2023-03-09", "close": 5.3, "volume": 1170530.0}, {"date": "2023-03-10", "close": 5.12, "volume": 1392696.0}, {"date": "2023-03-13", "close": 4.96, "volume": 3186466.0}, {"date": "2023-03-14", "close": 5.03, "volume": 2760706.0}, {"date": "2023-03-15", "close": 5.01, "volume": 2917052.0}, {"date": "2023-03-16", "close": 5.1, "volume": 2735669.0}, {"date": "2023-03-17", "close": 4.87, "volume": 12794730.0}, {"date": "2023-03-20", "close": 4.84, "volume": 1857598.0}, {"date": "2023-03-21", "close": 4.98, "volume": 1114072.0}, {"date": "2023-03-22", "close": 4.93, "volume": 1025164.0}, {"date": "2023-03-23", "close": 4.82, "volume": 2117529.0}, {"date": "2023-03-24", "close": 4.95, "volume": 851689.0}, {"date": "2023-03-27", "close": 5.04, "volume": 1128451.0}, {"date": "2023-03-28", "close": 5.06, "volume": 1127456.0}, {"date": "2023-03-29", "close": 5.09, "volume": 1153578.0}, {"date": "2023-03-30", "close": 5.3, "volume": 754957.0}, {"date": "2023-03-31", "close": 5.31, "volume": 774560.0}, {"date": "2023-04-03", "close": 5.22, "volume": 672815.0}, {"date": "2023-04-04", "close": 5.25, "volume": 568298.0}, {"date": "2023-04-05", "close": 5.21, "volume": 700434.0}, {"date": "2023-04-06", "close": 5.19, "volume": 533931.0}, {"date": "2023-04-10", "close": 5.22, "volume": 742412.0}, {"date": "2023-04-11", "close": 5.49, "volume": 1079274.0}, {"date": "2023-04-12", "close": 5.57, "volume": 966948.0}, {"date": "2023-04-13", "close": 5.61, "volume": 833992.0}, {"date": "2023-04-14", "close": 5.64, "volume": 752123.0}, {"date": "2023-04-17", "close": 5.56, "volume": 587368.0}, {"date": "2023-04-18", "close": 5.43, "volume": 676308.0}, {"date": "2023-04-19", "close": 5.29, "volume": 573643.0}, {"date": "2023-04-20", "close": 5.34, "volume": 788144.0}, {"date": "2023-04-21", "close": 5.29, "volume": 377090.0}, {"date": "2023-04-24", "close": 5.28, "volume": 915903.0}, {"date": "2023-04-25", "close": 5.32, "volume": 728833.0}, {"date": "2023-04-26", "close": 5.26, "volume": 1228046.0}, {"date": "2023-04-27", "close": 5.37, "volume": 772251.0}, {"date": "2023-04-28", "close": 5.41, "volume": 487102.0}, {"date": "2023-05-01", "close": 5.36, "volume": 256767.0}, {"date": "2023-05-02", "close": 5.26, "volume": 891102.0}, {"date": "2023-05-03", "close": 5.35, "volume": 781982.0}, {"date": "2023-05-04", "close": 5.43, "volume": 758497.0}, {"date": "2023-05-05", "close": 5.66, "volume": 1143274.0}, {"date": "2023-05-08", "close": 5.69, "volume": 911733.0}, {"date": "2023-05-09", "close": 5.82, "volume": 647589.0}, {"date": "2023-05-10", "close": 5.95, "volume": 725598.0}, {"date": "2023-05-11", "close": 6.02, "volume": 612852.0}, {"date": "2023-05-12", "close": 6.12, "volume": 556588.0}, {"date": "2023-05-15", "close": 6.14, "volume": 810945.0}, {"date": "2023-05-16", "close": 6.02, "volume": 638792.0}, {"date": "2023-05-17", "close": 6.09, "volume": 731160.0}, {"date": "2023-05-18", "close": 6.04, "volume": 290265.0}, {"date": "2023-05-19", "close": 6.0, "volume": 351308.0}, {"date": "2023-05-22", "close": 6.02, "volume": 355151.0}, {"date": "2023-05-23", "close": 5.98, "volume": 461871.0}, {"date": "2023-05-24", "close": 5.96, "volume": 330184.0}, {"date": "2023-05-25", "close": 5.84, "volume": 1377700.0}, {"date": "2023-05-26", "close": 5.9, "volume": 1908850.0}, {"date": "2023-05-30", "close": 5.73, "volume": 788961.0}, {"date": "2023-05-31", "close": 5.73, "volume": 1050185.0}, {"date": "2023-06-01", "close": 5.82, "volume": 903437.0}, {"date": "2023-06-02", "close": 6.04, "volume": 399412.0}, {"date": "2023-06-05", "close": 6.08, "volume": 461313.0}, {"date": "2023-06-06", "close": 6.2, "volume": 510195.0}, {"date": "2023-06-07", "close": 6.24, "volume": 847837.0}, {"date": "2023-06-08", "close": 6.3, "volume": 292703.0}, {"date": "2023-06-09", "close": 6.36, "volume": 2078800.0}, {"date": "2023-06-12", "close": 6.13, "volume": 940394.0}, {"date": "2023-06-13", "close": 6.2, "volume": 1327952.0}, {"date": "2023-06-14", "close": 6.2, "volume": 1247454.0}, {"date": "2023-06-15", "close": 6.4, "volume": 514927.0}, {"date": "2023-06-16", "close": 6.39, "volume": 989826.0}, {"date": "2023-06-20", "close": 6.46, "volume": 445148.0}, {"date": "2023-06-21", "close": 6.57, "volume": 638648.0}, {"date": "2023-06-22", "close": 6.42, "volume": 272553.0}, {"date": "2023-06-23", "close": 6.43, "volume": 269012.0}, {"date": "2023-06-26", "close": 6.46, "volume": 443737.0}, {"date": "2023-06-27", "close": 6.37, "volume": 286480.0}, {"date": "2023-06-28", "close": 6.26, "volume": 426761.0}, {"date": "2023-06-29", "close": 6.3, "volume": 307565.0}, {"date": "2023-06-30", "close": 6.36, "volume": 805601.0}, {"date": "2023-07-03", "close": 6.59, "volume": 725738.0}, {"date": "2023-07-05", "close": 6.26, "volume": 636987.0}, {"date": "2023-07-06", "close": 6.06, "volume": 489654.0}, {"date": "2023-07-07", "close": 6.15, "volume": 481606.0}, {"date": "2023-07-10", "close": 6.08, "volume": 347812.0}, {"date": "2023-07-11", "close": 6.07, "volume": 406575.0}, {"date": "2023-07-12", "close": 6.06, "volume": 374292.0}, {"date": "2023-07-13", "close": 6.18, "volume": 318250.0}, {"date": "2023-07-14", "close": 6.14, "volume": 271356.0}, {"date": "2023-07-17", "close": 6.23, "volume": 356495.0}, {"date": "2023-07-18", "close": 6.12, "volume": 478131.0}, {"date": "2023-07-19", "close": 6.14, "volume": 296159.0}, {"date": "2023-07-20", "close": 6.16, "volume": 291157.0}, {"date": "2023-07-21", "close": 6.27, "volume": 314626.0}, {"date": "2023-07-24", "close": 6.28, "volume": 455961.0}, {"date": "2023-07-25", "close": 6.19, "volume": 460429.0}, {"date": "2023-07-26", "close": 6.18, "volume": 359601.0}, {"date": "2023-07-27", "close": 6.02, "volume": 310342.0}, {"date": "2023-07-28", "close": 6.08, "volume": 370878.0}, {"date": "2023-07-31", "close": 6.07, "volume": 290479.0}, {"date": "2023-08-01", "close": 5.95, "volume": 355031.0}, {"date": "2023-08-02", "close": 5.89, "volume": 420904.0}, {"date": "2023-08-03", "close": 5.77, "volume": 679719.0}, {"date": "2023-08-04", "close": 5.71, "volume": 661063.0}, {"date": "2023-08-07", "close": 5.65, "volume": 640770.0}, {"date": "2023-08-08", "close": 5.6, "volume": 399967.0}, {"date": "2023-08-09", "close": 5.47, "volume": 372116.0}, {"date": "2023-08-10", "close": 5.53, "volume": 461062.0}, {"date": "2023-08-11", "close": 5.52, "volume": 380914.0}, {"date": "2023-08-14", "close": 5.42, "volume": 361978.0}, {"date": "2023-08-15", "close": 5.37, "volume": 419676.0}, {"date": "2023-08-16", "close": 5.3, "volume": 492533.0}, {"date": "2023-08-17", "close": 5.24, "volume": 363175.0}, {"date": "2023-08-18", "close": 5.32, "volume": 340239.0}, {"date": "2023-08-21", "close": 5.32, "volume": 491496.0}, {"date": "2023-08-22", "close": 5.38, "volume": 488726.0}, {"date": "2023-08-23", "close": 5.52, "volume": 369006.0}, {"date": "2023-08-24", "close": 5.45, "volume": 265637.0}, {"date": "2023-08-25", "close": 5.46, "volume": 1290423.0}, {"date": "2023-08-28", "close": 5.54, "volume": 600922.0}, {"date": "2023-08-29", "close": 5.72, "volume": 488146.0}, {"date": "2023-08-30", "close": 5.61, "volume": 425762.0}, {"date": "2023-08-31", "close": 5.45, "volume": 592758.0}, {"date": "2023-09-01", "close": 5.5, "volume": 254966.0}, {"date": "2023-09-05", "close": 5.35, "volume": 377563.0}, {"date": "2023-09-06", "close": 5.28, "volume": 313974.0}, {"date": "2023-09-07", "close": 5.21, "volume": 253798.0}, {"date": "2023-09-08", "close": 5.27, "volume": 324167.0}, {"date": "2023-09-11", "close": 5.4, "volume": 390208.0}, {"date": "2023-09-12", "close": 5.42, "volume": 555125.0}, {"date": "2023-09-13", "close": 5.47, "volume": 302999.0}, {"date": "2023-09-14", "close": 5.56, "volume": 202260.0}, {"date": "2023-09-15", "close": 5.43, "volume": 910700.0}, {"date": "2023-09-18", "close": 5.45, "volume": 313964.0}, {"date": "2023-09-19", "close": 5.4, "volume": 309818.0}, {"date": "2023-09-20", "close": 5.46, "volume": 387977.0}, {"date": "2023-09-21", "close": 5.27, "volume": 270947.0}, {"date": "2023-09-22", "close": 5.3, "volume": 373258.0}, {"date": "2023-09-25", "close": 5.23, "volume": 223231.0}, {"date": "2023-09-26", "close": 5.14, "volume": 303629.0}, {"date": "2023-09-27", "close": 5.04, "volume": 470206.0}, {"date": "2023-09-28", "close": 5.09, "volume": 347163.0}, {"date": "2023-09-29", "close": 5.13, "volume": 436250.0}, {"date": "2023-10-02", "close": 5.07, "volume": 459118.0}, {"date": "2023-10-03", "close": 4.94, "volume": 514789.0}, {"date": "2023-10-04", "close": 5.05, "volume": 318876.0}, {"date": "2023-10-05", "close": 5.15, "volume": 364904.0}, {"date": "2023-10-06", "close": 5.24, "volume": 422191.0}, {"date": "2023-10-09", "close": 5.29, "volume": 391711.0}, {"date": "2023-10-10", "close": 5.45, "volume": 565815.0}, {"date": "2023-10-11", "close": 5.47, "volume": 704005.0}, {"date": "2023-10-12", "close": 5.31, "volume": 491575.0}, {"date": "2023-10-13", "close": 5.37, "volume": 343763.0}, {"date": "2023-10-16", "close": 5.41, "volume": 403283.0}, {"date": "2023-10-17", "close": 5.3, "volume": 486582.0}, {"date": "2023-10-18", "close": 5.21, "volume": 392763.0}, {"date": "2023-10-19", "close": 5.27, "volume": 382412.0}, {"date": "2023-10-20", "close": 5.13, "volume": 483829.0}, {"date": "2023-10-23", "close": 5.29, "volume": 532204.0}, {"date": "2023-10-24", "close": 5.45, "volume": 1679689.0}, {"date": "2023-10-25", "close": 5.37, "volume": 814842.0}, {"date": "2023-10-26", "close": 5.5, "volume": 512852.0}, {"date": "2023-10-27", "close": 5.4, "volume": 818029.0}, {"date": "2023-10-30", "close": 5.26, "volume": 385405.0}, {"date": "2023-10-31", "close": 5.29, "volume": 283245.0}, {"date": "2023-11-01", "close": 5.43, "volume": 1269994.0}, {"date": "2023-11-02", "close": 5.59, "volume": 319937.0}, {"date": "2023-11-03", "close": 5.63, "volume": 488539.0}, {"date": "2023-11-06", "close": 5.65, "volume": 389719.0}, {"date": "2023-11-07", "close": 5.8, "volume": 452655.0}, {"date": "2023-11-08", "close": 5.9, "volume": 903480.0}, {"date": "2023-11-09", "close": 5.88, "volume": 577631.0}, {"date": "2023-11-10", "close": 6.04, "volume": 739178.0}, {"date": "2023-11-13", "close": 6.07, "volume": 594541.0}, {"date": "2023-11-14", "close": 6.29, "volume": 638058.0}, {"date": "2023-11-15", "close": 6.32, "volume": 284761.0}, {"date": "2023-11-16", "close": 6.5, "volume": 670755.0}, {"date": "2023-11-17", "close": 6.27, "volume": 1150248.0}, {"date": "2023-11-20", "close": 6.33, "volume": 514384.0}, {"date": "2023-11-21", "close": 6.24, "volume": 336603.0}, {"date": "2023-11-22", "close": 6.27, "volume": 512956.0}, {"date": "2023-11-24", "close": 6.22, "volume": 187889.0}, {"date": "2023-11-27", "close": 6.17, "volume": 308007.0}, {"date": "2023-11-28", "close": 6.25, "volume": 361710.0}, {"date": "2023-11-29", "close": 6.23, "volume": 312876.0}, {"date": "2023-11-30", "close": 6.26, "volume": 244125.0}, {"date": "2023-12-01", "close": 6.26, "volume": 2625709.0}, {"date": "2023-12-04", "close": 6.2, "volume": 1423125.0}, {"date": "2023-12-05", "close": 6.25, "volume": 1178467.0}, {"date": "2023-12-06", "close": 6.18, "volume": 1375163.0}, {"date": "2023-12-07", "close": 6.17, "volume": 1541847.0}, {"date": "2023-12-08", "close": 6.26, "volume": 986635.0}, {"date": "2023-12-11", "close": 6.22, "volume": 390659.0}, {"date": "2023-12-12", "close": 6.13, "volume": 505104.0}, {"date": "2023-12-13", "close": 6.41, "volume": 967514.0}, {"date": "2023-12-14", "close": 6.46, "volume": 910862.0}, {"date": "2023-12-15", "close": 6.36, "volume": 986471.0}, {"date": "2023-12-18", "close": 6.45, "volume": 309494.0}, {"date": "2023-12-19", "close": 6.57, "volume": 581962.0}, {"date": "2023-12-20", "close": 6.34, "volume": 849652.0}, {"date": "2023-12-21", "close": 6.44, "volume": 541812.0}, {"date": "2023-12-22", "close": 6.56, "volume": 509222.0}, {"date": "2023-12-26", "close": 6.58, "volume": 238937.0}, {"date": "2023-12-27", "close": 6.62, "volume": 183352.0}, {"date": "2023-12-28", "close": 6.59, "volume": 537766.0}, {"date": "2023-12-29", "close": 6.55, "volume": 377231.0}, {"date": "2024-01-02", "close": 6.44, "volume": 374275.0}, {"date": "2024-01-03", "close": 6.45, "volume": 357603.0}, {"date": "2024-01-04", "close": 6.42, "volume": 558629.0}, {"date": "2024-01-05", "close": 6.58, "volume": 408860.0}, {"date": "2024-01-08", "close": 6.54, "volume": 229100.0}, {"date": "2024-01-09", "close": 6.31, "volume": 519029.0}, {"date": "2024-01-10", "close": 6.22, "volume": 844390.0}, {"date": "2024-01-11", "close": 6.24, "volume": 376755.0}, {"date": "2024-01-12", "close": 6.21, "volume": 336437.0}, {"date": "2024-01-16", "close": 6.0, "volume": 368507.0}, {"date": "2024-01-17", "close": 6.06, "volume": 1477213.0}, {"date": "2024-01-18", "close": 6.09, "volume": 1363714.0}, {"date": "2024-01-19", "close": 6.11, "volume": 1401349.0}, {"date": "2024-01-22", "close": 6.01, "volume": 1709612.0}, {"date": "2024-01-23", "close": 5.99, "volume": 531660.0}, {"date": "2024-01-24", "close": 5.94, "volume": 383894.0}, {"date": "2024-01-25", "close": 5.93, "volume": 646865.0}, {"date": "2024-01-26", "close": 5.99, "volume": 570833.0}, {"date": "2024-01-29", "close": 5.83, "volume": 380944.0}, {"date": "2024-01-30", "close": 5.96, "volume": 2043529.0}, {"date": "2024-01-31", "close": 5.72, "volume": 2836393.0}, {"date": "2024-02-01", "close": 5.88, "volume": 2614772.0}, {"date": "2024-02-02", "close": 5.79, "volume": 645755.0}, {"date": "2024-02-05", "close": 5.82, "volume": 555504.0}, {"date": "2024-02-06", "close": 6.01, "volume": 767947.0}, {"date": "2024-02-07", "close": 5.83, "volume": 459595.0}, {"date": "2024-02-08", "close": 5.64, "volume": 478266.0}, {"date": "2024-02-09", "close": 5.74, "volume": 265933.0}, {"date": "2024-02-12", "close": 5.79, "volume": 270766.0}, {"date": "2024-02-13", "close": 5.6, "volume": 400895.0}, {"date": "2024-02-14", "close": 5.68, "volume": 368497.0}, {"date": "2024-02-15", "close": 5.7, "volume": 303620.0}, {"date": "2024-02-16", "close": 5.83, "volume": 410262.0}, {"date": "2024-02-20", "close": 5.95, "volume": 369130.0}, {"date": "2024-02-21", "close": 5.86, "volume": 372989.0}, {"date": "2024-02-22", "close": 5.78, "volume": 225020.0}, {"date": "2024-02-23", "close": 5.66, "volume": 385300.0}, {"date": "2024-02-26", "close": 5.68, "volume": 333315.0}, {"date": "2024-02-27", "close": 5.83, "volume": 183095.0}, {"date": "2024-02-28", "close": 5.81, "volume": 172596.0}, {"date": "2024-02-29", "close": 5.7, "volume": 434956.0}, {"date": "2024-03-01", "close": 5.77, "volume": 216739.0}, {"date": "2024-03-04", "close": 5.74, "volume": 256838.0}, {"date": "2024-03-05", "close": 5.69, "volume": 498066.0}, {"date": "2024-03-06", "close": 5.7, "volume": 372141.0}, {"date": "2024-03-07", "close": 5.71, "volume": 155965.0}, {"date": "2024-03-08", "close": 5.71, "volume": 325543.0}, {"date": "2024-03-11", "close": 5.72, "volume": 183168.0}, {"date": "2024-03-12", "close": 5.73, "volume": 386774.0}, {"date": "2024-03-13", "close": 5.75, "volume": 349840.0}, {"date": "2024-03-14", "close": 5.72, "volume": 285539.0}, {"date": "2024-03-15", "close": 5.72, "volume": 491643.0}, {"date": "2024-03-18", "close": 5.69, "volume": 343493.0}, {"date": "2024-03-19", "close": 5.6, "volume": 490860.0}, {"date": "2024-03-20", "close": 5.73, "volume": 330847.0}, {"date": "2024-03-21", "close": 5.66, "volume": 249451.0}, {"date": "2024-03-22", "close": 5.59, "volume": 1156286.0}, {"date": "2024-03-25", "close": 5.61, "volume": 190062.0}, {"date": "2024-03-26", "close": 5.59, "volume": 563751.0}, {"date": "2024-03-27", "close": 5.68, "volume": 1066439.0}, {"date": "2024-03-28", "close": 5.72, "volume": 682457.0}, {"date": "2024-04-01", "close": 5.56, "volume": 506195.0}, {"date": "2024-04-02", "close": 5.56, "volume": 349157.0}, {"date": "2024-04-03", "close": 5.62, "volume": 554184.0}, {"date": "2024-04-04", "close": 5.68, "volume": 784139.0}, {"date": "2024-04-05", "close": 5.59, "volume": 347801.0}, {"date": "2024-04-08", "close": 5.64, "volume": 679797.0}, {"date": "2024-04-09", "close": 5.7, "volume": 358469.0}, {"date": "2024-04-10", "close": 5.41, "volume": 636671.0}, {"date": "2024-04-11", "close": 5.39, "volume": 267976.0}, {"date": "2024-04-12", "close": 5.33, "volume": 451659.0}, {"date": "2024-04-15", "close": 5.25, "volume": 654500.0}, {"date": "2024-04-16", "close": 5.13, "volume": 515828.0}, {"date": "2024-04-17", "close": 5.13, "volume": 454105.0}, {"date": "2024-04-18", "close": 5.12, "volume": 433206.0}, {"date": "2024-04-19", "close": 5.25, "volume": 425349.0}, {"date": "2024-04-22", "close": 5.18, "volume": 649321.0}, {"date": "2024-04-23", "close": 5.29, "volume": 561672.0}, {"date": "2024-04-24", "close": 5.27, "volume": 406471.0}, {"date": "2024-04-25", "close": 5.13, "volume": 462922.0}, {"date": "2024-04-26", "close": 5.36, "volume": 524953.0}, {"date": "2024-04-29", "close": 5.43, "volume": 671400.0}, {"date": "2024-04-30", "close": 5.56, "volume": 1014190.0}, {"date": "2024-05-01", "close": 5.65, "volume": 654536.0}, {"date": "2024-05-02", "close": 5.74, "volume": 442602.0}, {"date": "2024-05-03", "close": 5.83, "volume": 310520.0}, {"date": "2024-05-06", "close": 5.88, "volume": 542281.0}, {"date": "2024-05-07", "close": 5.82, "volume": 283494.0}, {"date": "2024-05-08", "close": 5.72, "volume": 2261088.0}, {"date": "2024-05-09", "close": 5.55, "volume": 504664.0}, {"date": "2024-05-10", "close": 5.55, "volume": 363940.0}, {"date": "2024-05-13", "close": 5.55, "volume": 688912.0}, {"date": "2024-05-14", "close": 5.58, "volume": 316791.0}, {"date": "2024-05-15", "close": 5.45, "volume": 346441.0}, {"date": "2024-05-16", "close": 5.45, "volume": 166097.0}, {"date": "2024-05-17", "close": 5.45, "volume": 455007.0}, {"date": "2024-05-20", "close": 5.43, "volume": 165486.0}, {"date": "2024-05-21", "close": 5.49, "volume": 989600.0}, {"date": "2024-05-22", "close": 5.43, "volume": 422560.0}, {"date": "2024-05-23", "close": 5.42, "volume": 247978.0}, {"date": "2024-05-24", "close": 5.42, "volume": 121284.0}, {"date": "2024-05-28", "close": 5.43, "volume": 852327.0}, {"date": "2024-05-29", "close": 5.3, "volume": 390204.0}, {"date": "2024-05-30", "close": 5.36, "volume": 223309.0}, {"date": "2024-05-31", "close": 5.31, "volume": 2197989.0}, {"date": "2024-06-03", "close": 5.33, "volume": 276513.0}, {"date": "2024-06-04", "close": 5.17, "volume": 333381.0}, {"date": "2024-06-05", "close": 5.11, "volume": 530990.0}, {"date": "2024-06-06", "close": 5.29, "volume": 456559.0}, {"date": "2024-06-07", "close": 5.13, "volume": 286262.0}, {"date": "2024-06-10", "close": 5.08, "volume": 448524.0}, {"date": "2024-06-11", "close": 5.06, "volume": 433143.0}, {"date": "2024-06-12", "close": 4.97, "volume": 602857.0}, {"date": "2024-06-13", "close": 5.01, "volume": 477850.0}, {"date": "2024-06-14", "close": 4.99, "volume": 247347.0}, {"date": "2024-06-17", "close": 5.03, "volume": 214307.0}, {"date": "2024-06-18", "close": 5.05, "volume": 623603.0}, {"date": "2024-06-20", "close": 5.03, "volume": 475071.0}, {"date": "2024-06-21", "close": 5.03, "volume": 500138.0}, {"date": "2024-06-24", "close": 5.16, "volume": 447493.0}, {"date": "2024-06-25", "close": 5.08, "volume": 517159.0}, {"date": "2024-06-26", "close": 4.97, "volume": 418358.0}, {"date": "2024-06-27", "close": 5.05, "volume": 339900.0}, {"date": "2024-06-28", "close": 4.94, "volume": 380479.0}, {"date": "2024-07-01", "close": 4.84, "volume": 261637.0}, {"date": "2024-07-02", "close": 4.84, "volume": 219022.0}, {"date": "2024-07-03", "close": 4.98, "volume": 191941.0}, {"date": "2024-07-05", "close": 4.97, "volume": 497529.0}, {"date": "2024-07-08", "close": 4.88, "volume": 357483.0}, {"date": "2024-07-09", "close": 4.95, "volume": 518861.0}, {"date": "2024-07-10", "close": 5.12, "volume": 431280.0}, {"date": "2024-07-11", "close": 5.22, "volume": 502798.0}, {"date": "2024-07-12", "close": 5.22, "volume": 158552.0}, {"date": "2024-07-15", "close": 5.19, "volume": 273263.0}, {"date": "2024-07-16", "close": 5.27, "volume": 355020.0}, {"date": "2024-07-17", "close": 5.33, "volume": 590874.0}, {"date": "2024-07-18", "close": 5.16, "volume": 698271.0}, {"date": "2024-07-19", "close": 5.21, "volume": 318985.0}, {"date": "2024-07-22", "close": 5.19, "volume": 254165.0}, {"date": "2024-07-23", "close": 5.11, "volume": 510356.0}, {"date": "2024-07-24", "close": 5.01, "volume": 608758.0}, {"date": "2024-07-25", "close": 4.92, "volume": 473916.0}, {"date": "2024-07-26", "close": 5.01, "volume": 456050.0}, {"date": "2024-07-29", "close": 5.08, "volume": 307166.0}, {"date": "2024-07-30", "close": 5.12, "volume": 444219.0}, {"date": "2024-07-31", "close": 5.07, "volume": 613779.0}, {"date": "2024-08-01", "close": 5.07, "volume": 560332.0}, {"date": "2024-08-02", "close": 4.92, "volume": 354614.0}, {"date": "2024-08-05", "close": 4.93, "volume": 648274.0}, {"date": "2024-08-06", "close": 5.0, "volume": 406670.0}, {"date": "2024-08-07", "close": 5.01, "volume": 300685.0}, {"date": "2024-08-08", "close": 5.12, "volume": 227727.0}, {"date": "2024-08-09", "close": 5.26, "volume": 312990.0}, {"date": "2024-08-12", "close": 5.31, "volume": 271702.0}, {"date": "2024-08-13", "close": 5.44, "volume": 224043.0}, {"date": "2024-08-14", "close": 5.54, "volume": 228138.0}, {"date": "2024-08-15", "close": 5.5, "volume": 201671.0}, {"date": "2024-08-16", "close": 5.59, "volume": 258647.0}, {"date": "2024-08-19", "close": 5.69, "volume": 227768.0}, {"date": "2024-08-20", "close": 5.7, "volume": 201500.0}, {"date": "2024-08-21", "close": 5.7, "volume": 302117.0}, {"date": "2024-08-22", "close": 5.59, "volume": 212673.0}, {"date": "2024-08-23", "close": 5.72, "volume": 226242.0}, {"date": "2024-08-26", "close": 5.71, "volume": 152930.0}, {"date": "2024-08-27", "close": 5.68, "volume": 104304.0}, {"date": "2024-08-28", "close": 5.68, "volume": 125960.0}, {"date": "2024-08-29", "close": 5.6, "volume": 166722.0}, {"date": "2024-08-30", "close": 5.6, "volume": 331775.0}, {"date": "2024-09-03", "close": 5.6, "volume": 306772.0}, {"date": "2024-09-04", "close": 5.65, "volume": 123995.0}, {"date": "2024-09-05", "close": 5.67, "volume": 218985.0}, {"date": "2024-09-06", "close": 5.57, "volume": 160602.0}, {"date": "2024-09-09", "close": 5.63, "volume": 98512.0}, {"date": "2024-09-10", "close": 5.53, "volume": 161523.0}, {"date": "2024-09-11", "close": 5.51, "volume": 272921.0}, {"date": "2024-09-12", "close": 5.48, "volume": 200407.0}, {"date": "2024-09-13", "close": 5.6, "volume": 164046.0}, {"date": "2024-09-16", "close": 5.62, "volume": 98691.0}, {"date": "2024-09-17", "close": 5.6, "volume": 111454.0}, {"date": "2024-09-18", "close": 5.61, "volume": 205862.0}, {"date": "2024-09-19", "close": 5.56, "volume": 140540.0}, {"date": "2024-09-20", "close": 5.36, "volume": 160259.0}, {"date": "2024-09-23", "close": 5.23, "volume": 218247.0}, {"date": "2024-09-24", "close": 5.32, "volume": 147968.0}, {"date": "2024-09-25", "close": 5.3, "volume": 198293.0}, {"date": "2024-09-26", "close": 5.36, "volume": 346328.0}, {"date": "2024-09-27", "close": 5.31, "volume": 426988.0}, {"date": "2024-09-30", "close": 5.26, "volume": 162573.0}, {"date": "2024-10-01", "close": 5.25, "volume": 243887.0}, {"date": "2024-10-02", "close": 5.35, "volume": 288835.0}, {"date": "2024-10-03", "close": 5.25, "volume": 389394.0}, {"date": "2024-10-04", "close": 5.3, "volume": 265533.0}, {"date": "2024-10-07", "close": 5.26, "volume": 279996.0}, {"date": "2024-10-08", "close": 5.16, "volume": 218580.0}, {"date": "2024-10-09", "close": 5.13, "volume": 173401.0}, {"date": "2024-10-10", "close": 5.14, "volume": 98594.0}, {"date": "2024-10-11", "close": 5.1, "volume": 99238.0}, {"date": "2024-10-14", "close": 5.19, "volume": 189131.0}, {"date": "2024-10-15", "close": 5.16, "volume": 297205.0}, {"date": "2024-10-16", "close": 5.14, "volume": 132004.0}, {"date": "2024-10-17", "close": 5.1, "volume": 349170.0}, {"date": "2024-10-18", "close": 5.11, "volume": 165515.0}, {"date": "2024-10-21", "close": 4.97, "volume": 362299.0}, {"date": "2024-10-22", "close": 4.98, "volume": 235346.0}, {"date": "2024-10-23", "close": 5.01, "volume": 119171.0}, {"date": "2024-10-24", "close": 5.05, "volume": 313892.0}, {"date": "2024-10-25", "close": 5.0, "volume": 88086.0}, {"date": "2024-10-28", "close": 5.06, "volume": 126120.0}, {"date": "2024-10-29", "close": 4.84, "volume": 1227761.0}, {"date": "2024-10-30", "close": 4.91, "volume": 2949865.0}, {"date": "2024-10-31", "close": 4.73, "volume": 299686.0}, {"date": "2024-11-01", "close": 4.58, "volume": 359483.0}, {"date": "2024-11-04", "close": 4.65, "volume": 329483.0}, {"date": "2024-11-05", "close": 4.71, "volume": 274223.0}, {"date": "2024-11-06", "close": 4.79, "volume": 126657.0}, {"date": "2024-11-07", "close": 4.78, "volume": 249245.0}, {"date": "2024-11-08", "close": 4.69, "volume": 224443.0}, {"date": "2024-11-11", "close": 4.6, "volume": 493712.0}, {"date": "2024-11-12", "close": 4.55, "volume": 615200.0}, {"date": "2024-11-13", "close": 4.5, "volume": 301963.0}, {"date": "2024-11-14", "close": 4.47, "volume": 250214.0}, {"date": "2024-11-15", "close": 4.49, "volume": 146930.0}, {"date": "2024-11-18", "close": 4.44, "volume": 197070.0}, {"date": "2024-11-19", "close": 4.42, "volume": 362213.0}, {"date": "2024-11-20", "close": 4.46, "volume": 241071.0}, {"date": "2024-11-21", "close": 4.37, "volume": 311599.0}, {"date": "2024-11-22", "close": 4.53, "volume": 384103.0}, {"date": "2024-11-25", "close": 4.59, "volume": 503920.0}, {"date": "2024-11-26", "close": 4.61, "volume": 397979.0}, {"date": "2024-11-27", "close": 4.38, "volume": 683451.0}, {"date": "2024-11-29", "close": 4.16, "volume": 467902.0}, {"date": "2024-12-02", "close": 4.1, "volume": 484490.0}, {"date": "2024-12-03", "close": 4.19, "volume": 1003666.0}, {"date": "2024-12-04", "close": 4.21, "volume": 374189.0}, {"date": "2024-12-05", "close": 4.33, "volume": 518406.0}, {"date": "2024-12-06", "close": 4.22, "volume": 671304.0}, {"date": "2024-12-09", "close": 4.19, "volume": 400677.0}, {"date": "2024-12-10", "close": 4.26, "volume": 471567.0}, {"date": "2024-12-11", "close": 4.29, "volume": 560748.0}, {"date": "2024-12-12", "close": 4.14, "volume": 462887.0}, {"date": "2024-12-13", "close": 4.04, "volume": 339679.0}, {"date": "2024-12-16", "close": 3.96, "volume": 632559.0}, {"date": "2024-12-17", "close": 4.04, "volume": 527632.0}, {"date": "2024-12-18", "close": 3.78, "volume": 804962.0}, {"date": "2024-12-19", "close": 3.85, "volume": 522432.0}, {"date": "2024-12-20", "close": 4.02, "volume": 699642.0}, {"date": "2024-12-23", "close": 3.84, "volume": 311234.0}, {"date": "2024-12-24", "close": 3.88, "volume": 179062.0}, {"date": "2024-12-26", "close": 3.88, "volume": 266360.0}, {"date": "2024-12-27", "close": 3.87, "volume": 344799.0}, {"date": "2024-12-30", "close": 3.89, "volume": 327347.0}, {"date": "2024-12-31", "close": 3.91, "volume": 920887.0}, {"date": "2025-01-02", "close": 3.99, "volume": 1373282.0}, {"date": "2025-01-03", "close": 3.82, "volume": 530283.0}, {"date": "2025-01-06", "close": 3.97, "volume": 800989.0}, {"date": "2025-01-07", "close": 4.08, "volume": 2304352.0}, {"date": "2025-01-08", "close": 4.03, "volume": 762785.0}, {"date": "2025-01-10", "close": 3.95, "volume": 1126968.0}, {"date": "2025-01-13", "close": 4.02, "volume": 401285.0}, {"date": "2025-01-14", "close": 4.05, "volume": 489122.0}, {"date": "2025-01-15", "close": 4.21, "volume": 736645.0}, {"date": "2025-01-16", "close": 4.21, "volume": 493769.0}, {"date": "2025-01-17", "close": 4.2, "volume": 787361.0}, {"date": "2025-01-21", "close": 4.18, "volume": 441698.0}, {"date": "2025-01-22", "close": 4.27, "volume": 1314147.0}, {"date": "2025-01-23", "close": 4.28, "volume": 670773.0}, {"date": "2025-01-24", "close": 4.25, "volume": 391053.0}, {"date": "2025-01-27", "close": 4.3, "volume": 280075.0}, {"date": "2025-01-28", "close": 4.35, "volume": 647010.0}, {"date": "2025-01-29", "close": 4.33, "volume": 343711.0}, {"date": "2025-01-30", "close": 4.48, "volume": 597472.0}, {"date": "2025-01-31", "close": 4.51, "volume": 869312.0}, {"date": "2025-02-03", "close": 4.5, "volume": 454796.0}, {"date": "2025-02-04", "close": 4.53, "volume": 472370.0}, {"date": "2025-02-05", "close": 4.75, "volume": 1727043.0}, {"date": "2025-02-06", "close": 4.81, "volume": 1631667.0}, {"date": "2025-02-07", "close": 4.62, "volume": 2685965.0}, {"date": "2025-02-10", "close": 4.59, "volume": 529780.0}, {"date": "2025-02-11", "close": 4.61, "volume": 922847.0}, {"date": "2025-02-12", "close": 4.58, "volume": 773430.0}, {"date": "2025-02-13", "close": 4.49, "volume": 601470.0}, {"date": "2025-02-14", "close": 4.72, "volume": 807441.0}, {"date": "2025-02-18", "close": 4.82, "volume": 1583567.0}, {"date": "2025-02-19", "close": 4.71, "volume": 1899482.0}, {"date": "2025-02-20", "close": 4.71, "volume": 498416.0}, {"date": "2025-02-21", "close": 4.62, "volume": 394971.0}, {"date": "2025-02-24", "close": 4.61, "volume": 208106.0}, {"date": "2025-02-25", "close": 4.65, "volume": 194120.0}, {"date": "2025-02-26", "close": 4.64, "volume": 218219.0}, {"date": "2025-02-27", "close": 4.56, "volume": 329718.0}, {"date": "2025-02-28", "close": 4.36, "volume": 606735.0}, {"date": "2025-03-03", "close": 4.33, "volume": 667611.0}, {"date": "2025-03-04", "close": 4.39, "volume": 532633.0}, {"date": "2025-03-05", "close": 4.5, "volume": 598169.0}, {"date": "2025-03-06", "close": 4.48, "volume": 458772.0}, {"date": "2025-03-07", "close": 4.52, "volume": 588882.0}, {"date": "2025-03-10", "close": 4.4, "volume": 505622.0}, {"date": "2025-03-11", "close": 4.35, "volume": 412182.0}, {"date": "2025-03-12", "close": 4.32, "volume": 298112.0}, {"date": "2025-03-13", "close": 4.41, "volume": 352035.0}, {"date": "2025-03-14", "close": 4.61, "volume": 363599.0}, {"date": "2025-03-17", "close": 4.78, "volume": 409859.0}, {"date": "2025-03-18", "close": 4.74, "volume": 423897.0}, {"date": "2025-03-19", "close": 4.84, "volume": 669126.0}, {"date": "2025-03-20", "close": 4.76, "volume": 602363.0}, {"date": "2025-03-21", "close": 4.73, "volume": 1037295.0}, {"date": "2025-03-24", "close": 4.67, "volume": 257263.0}, {"date": "2025-03-25", "close": 4.81, "volume": 486652.0}, {"date": "2025-03-26", "close": 4.8, "volume": 353546.0}, {"date": "2025-03-27", "close": 4.81, "volume": 511852.0}, {"date": "2025-03-28", "close": 4.76, "volume": 1178881.0}, {"date": "2025-03-31", "close": 4.71, "volume": 350597.0}, {"date": "2025-04-01", "close": 4.75, "volume": 524525.0}, {"date": "2025-04-02", "close": 4.8, "volume": 421961.0}, {"date": "2025-04-03", "close": 4.9, "volume": 937792.0}, {"date": "2025-04-04", "close": 4.58, "volume": 757558.0}, {"date": "2025-04-07", "close": 4.46, "volume": 1100138.0}, {"date": "2025-04-08", "close": 4.36, "volume": 438690.0}, {"date": "2025-04-09", "close": 4.55, "volume": 554274.0}, {"date": "2025-04-10", "close": 4.47, "volume": 515735.0}, {"date": "2025-04-11", "close": 4.57, "volume": 520913.0}, {"date": "2025-04-14", "close": 4.6, "volume": 883205.0}, {"date": "2025-04-15", "close": 4.63, "volume": 572360.0}, {"date": "2025-04-16", "close": 4.66, "volume": 313509.0}, {"date": "2025-04-17", "close": 4.7, "volume": 640141.0}, {"date": "2025-04-21", "close": 4.72, "volume": 215686.0}, {"date": "2025-04-22", "close": 4.81, "volume": 588326.0}, {"date": "2025-04-23", "close": 4.81, "volume": 329167.0}, {"date": "2025-04-24", "close": 4.98, "volume": 859105.0}, {"date": "2025-04-25", "close": 4.96, "volume": 606236.0}, {"date": "2025-04-28", "close": 5.02, "volume": 449776.0}, {"date": "2025-04-29", "close": 5.15, "volume": 591103.0}, {"date": "2025-04-30", "close": 5.26, "volume": 943735.0}, {"date": "2025-05-01", "close": 5.13, "volume": 568544.0}, {"date": "2025-05-02", "close": 5.14, "volume": 715317.0}, {"date": "2025-05-05", "close": 5.02, "volume": 507160.0}, {"date": "2025-05-06", "close": 5.01, "volume": 407508.0}, {"date": "2025-05-07", "close": 4.97, "volume": 1257166.0}, {"date": "2025-05-08", "close": 5.28, "volume": 1302352.0}, {"date": "2025-05-09", "close": 5.33, "volume": 394803.0}, {"date": "2025-05-12", "close": 5.23, "volume": 432341.0}, {"date": "2025-05-13", "close": 5.42, "volume": 522308.0}, {"date": "2025-05-14", "close": 5.42, "volume": 377603.0}, {"date": "2025-05-15", "close": 5.35, "volume": 480392.0}, {"date": "2025-05-16", "close": 5.33, "volume": 281453.0}, {"date": "2025-05-19", "close": 5.42, "volume": 271805.0}, {"date": "2025-05-20", "close": 5.36, "volume": 229220.0}, {"date": "2025-05-21", "close": 5.26, "volume": 572187.0}, {"date": "2025-05-22", "close": 5.26, "volume": 757561.0}, {"date": "2025-05-23", "close": 5.3, "volume": 458114.0}, {"date": "2025-05-27", "close": 5.34, "volume": 522926.0}, {"date": "2025-05-28", "close": 5.26, "volume": 256899.0}, {"date": "2025-05-29", "close": 5.29, "volume": 313887.0}, {"date": "2025-05-30", "close": 5.2, "volume": 263799.0}, {"date": "2025-06-02", "close": 5.2, "volume": 397952.0}, {"date": "2025-06-03", "close": 5.28, "volume": 519027.0}, {"date": "2025-06-04", "close": 5.16, "volume": 313502.0}, {"date": "2025-06-05", "close": 5.17, "volume": 321026.0}, {"date": "2025-06-06", "close": 5.19, "volume": 375393.0}, {"date": "2025-06-09", "close": 5.16, "volume": 787833.0}, {"date": "2025-06-10", "close": 5.2, "volume": 345408.0}, {"date": "2025-06-11", "close": 5.45, "volume": 740887.0}, {"date": "2025-06-12", "close": 5.38, "volume": 363772.0}, {"date": "2025-06-13", "close": 5.41, "volume": 371959.0}, {"date": "2025-06-16", "close": 5.47, "volume": 578885.0}, {"date": "2025-06-17", "close": 5.45, "volume": 385968.0}, {"date": "2025-06-18", "close": 5.45, "volume": 364836.0}, {"date": "2025-06-20", "close": 5.34, "volume": 487918.0}, {"date": "2025-06-23", "close": 5.3, "volume": 258981.0}, {"date": "2025-06-24", "close": 5.39, "volume": 407094.0}, {"date": "2025-06-25", "close": 5.23, "volume": 430429.0}, {"date": "2025-06-26", "close": 5.32, "volume": 382525.0}, {"date": "2025-06-27", "close": 5.32, "volume": 380155.0}, {"date": "2025-06-30", "close": 5.45, "volume": 519677.0}, {"date": "2025-07-01", "close": 5.51, "volume": 453511.0}, {"date": "2025-07-02", "close": 5.45, "volume": 311065.0}, {"date": "2025-07-03", "close": 5.47, "volume": 235246.0}, {"date": "2025-07-07", "close": 5.32, "volume": 553858.0}, {"date": "2025-07-08", "close": 5.36, "volume": 563237.0}, {"date": "2025-07-09", "close": 5.27, "volume": 675665.0}, {"date": "2025-07-10", "close": 5.1, "volume": 711317.0}, {"date": "2025-07-11", "close": 5.03, "volume": 676722.0}, {"date": "2025-07-14", "close": 4.92, "volume": 837469.0}, {"date": "2025-07-15", "close": 4.98, "volume": 809957.0}, {"date": "2025-07-16", "close": 5.0, "volume": 843164.0}, {"date": "2025-07-17", "close": 5.12, "volume": 617316.0}, {"date": "2025-07-18", "close": 4.85, "volume": 1162873.0}, {"date": "2025-07-21", "close": 4.73, "volume": 704987.0}, {"date": "2025-07-22", "close": 4.73, "volume": 676144.0}, {"date": "2025-07-23", "close": 4.85, "volume": 554369.0}, {"date": "2025-07-24", "close": 4.78, "volume": 579650.0}, {"date": "2025-07-25", "close": 4.76, "volume": 333698.0}, {"date": "2025-07-28", "close": 4.73, "volume": 616094.0}, {"date": "2025-07-29", "close": 4.78, "volume": 405415.0}, {"date": "2025-07-30", "close": 4.76, "volume": 1282081.0}, {"date": "2025-07-31", "close": 4.72, "volume": 423774.0}, {"date": "2025-08-01", "close": 4.69, "volume": 453062.0}, {"date": "2025-08-04", "close": 4.78, "volume": 517685.0}, {"date": "2025-08-05", "close": 4.8, "volume": 368968.0}, {"date": "2025-08-06", "close": 4.87, "volume": 518186.0}, {"date": "2025-08-07", "close": 4.95, "volume": 572453.0}, {"date": "2025-08-08", "close": 4.96, "volume": 408148.0}, {"date": "2025-08-11", "close": 4.93, "volume": 344539.0}, {"date": "2025-08-12", "close": 5.05, "volume": 684634.0}, {"date": "2025-08-13", "close": 4.99, "volume": 527647.0}, {"date": "2025-08-14", "close": 4.99, "volume": 703473.0}, {"date": "2025-08-15", "close": 4.99, "volume": 412867.0}, {"date": "2025-08-18", "close": 5.04, "volume": 499839.0}, {"date": "2025-08-19", "close": 4.77, "volume": 2099075.0}, {"date": "2025-08-20", "close": 4.84, "volume": 668110.0}, {"date": "2025-08-21", "close": 4.84, "volume": 477539.0}, {"date": "2025-08-22", "close": 5.02, "volume": 472196.0}, {"date": "2025-08-25", "close": 5.1, "volume": 1996427.0}, {"date": "2025-08-26", "close": 5.12, "volume": 1695197.0}, {"date": "2025-08-27", "close": 5.15, "volume": 1530543.0}, {"date": "2025-08-28", "close": 5.27, "volume": 1753977.0}, {"date": "2025-08-29", "close": 5.3, "volume": 457186.0}, {"date": "2025-09-02", "close": 5.22, "volume": 579320.0}, {"date": "2025-09-03", "close": 5.18, "volume": 770242.0}, {"date": "2025-09-04", "close": 5.24, "volume": 503785.0}, {"date": "2025-09-05", "close": 5.44, "volume": 811370.0}, {"date": "2025-09-08", "close": 5.37, "volume": 997937.0}, {"date": "2025-09-09", "close": 5.34, "volume": 464807.0}, {"date": "2025-09-10", "close": 5.36, "volume": 599902.0}, {"date": "2025-09-11", "close": 5.45, "volume": 487486.0}, {"date": "2025-09-12", "close": 5.37, "volume": 477999.0}, {"date": "2025-09-15", "close": 5.44, "volume": 376857.0}, {"date": "2025-09-16", "close": 5.43, "volume": 570255.0}, {"date": "2025-09-17", "close": 5.56, "volume": 1131281.0}, {"date": "2025-09-18", "close": 5.52, "volume": 625775.0}, {"date": "2025-09-19", "close": 5.51, "volume": 621463.0}, {"date": "2025-09-22", "close": 5.44, "volume": 613874.0}, {"date": "2025-09-23", "close": 5.56, "volume": 606415.0}, {"date": "2025-09-24", "close": 5.48, "volume": 434817.0}, {"date": "2025-09-25", "close": 5.34, "volume": 626756.0}, {"date": "2025-09-26", "close": 5.49, "volume": 653045.0}, {"date": "2025-09-29", "close": 5.56, "volume": 362260.0}, {"date": "2025-09-30", "close": 5.59, "volume": 472804.0}, {"date": "2025-10-01", "close": 5.48, "volume": 716804.0}, {"date": "2025-10-02", "close": 5.44, "volume": 533467.0}, {"date": "2025-10-03", "close": 5.49, "volume": 304012.0}, {"date": "2025-10-06", "close": 5.39, "volume": 302151.0}, {"date": "2025-10-07", "close": 5.26, "volume": 380142.0}, {"date": "2025-10-08", "close": 5.25, "volume": 364976.0}, {"date": "2025-10-09", "close": 5.31, "volume": 304655.0}, {"date": "2025-10-10", "close": 5.08, "volume": 702308.0}, {"date": "2025-10-13", "close": 5.1, "volume": 920940.0}, {"date": "2025-10-14", "close": 5.07, "volume": 776957.0}, {"date": "2025-10-15", "close": 5.13, "volume": 821167.0}, {"date": "2025-10-16", "close": 5.21, "volume": 592215.0}, {"date": "2025-10-17", "close": 5.26, "volume": 475443.0}, {"date": "2025-10-20", "close": 5.44, "volume": 339771.0}, {"date": "2025-10-21", "close": 5.39, "volume": 465157.0}, {"date": "2025-10-22", "close": 5.36, "volume": 448076.0}, {"date": "2025-10-23", "close": 5.33, "volume": 297268.0}, {"date": "2025-10-24", "close": 5.43, "volume": 382315.0}, {"date": "2025-10-27", "close": 5.53, "volume": 388531.0}, {"date": "2025-10-28", "close": 5.48, "volume": 539061.0}, {"date": "2025-10-29", "close": 5.59, "volume": 697027.0}, {"date": "2025-10-30", "close": 5.69, "volume": 486642.0}, {"date": "2025-10-31", "close": 5.79, "volume": 605154.0}, {"date": "2025-11-03", "close": 5.87, "volume": 330449.0}, {"date": "2025-11-04", "close": 5.85, "volume": 459059.0}, {"date": "2025-11-05", "close": 6.06, "volume": 596528.0}, {"date": "2025-11-06", "close": 6.01, "volume": 667594.0}, {"date": "2025-11-07", "close": 6.05, "volume": 879879.0}, {"date": "2025-11-10", "close": 6.15, "volume": 1092523.0}, {"date": "2025-11-11", "close": 6.3, "volume": 954545.0}, {"date": "2025-11-12", "close": 6.32, "volume": 736517.0}, {"date": "2025-11-13", "close": 6.31, "volume": 900787.0}, {"date": "2025-11-14", "close": 6.36, "volume": 676854.0}, {"date": "2025-11-17", "close": 6.27, "volume": 687619.0}, {"date": "2025-11-18", "close": 6.29, "volume": 384238.0}, {"date": "2025-11-19", "close": 6.19, "volume": 248499.0}, {"date": "2025-11-20", "close": 6.07, "volume": 398189.0}, {"date": "2025-11-21", "close": 6.14, "volume": 411855.0}, {"date": "2025-11-24", "close": 6.17, "volume": 266173.0}, {"date": "2025-11-25", "close": 6.22, "volume": 327247.0}, {"date": "2025-11-26", "close": 6.43, "volume": 238147.0}, {"date": "2025-11-28", "close": 6.44, "volume": 163660.0}, {"date": "2025-12-01", "close": 6.37, "volume": 1485437.0}, {"date": "2025-12-02", "close": 6.55, "volume": 371525.0}, {"date": "2025-12-03", "close": 6.47, "volume": 419123.0}, {"date": "2025-12-04", "close": 6.54, "volume": 213195.0}, {"date": "2025-12-05", "close": 6.1, "volume": 1143824.0}, {"date": "2025-12-08", "close": 6.03, "volume": 727405.0}, {"date": "2025-12-09", "close": 5.96, "volume": 754933.0}, {"date": "2025-12-10", "close": 5.85, "volume": 585642.0}, {"date": "2025-12-11", "close": 5.93, "volume": 478385.0}, {"date": "2025-12-12", "close": 5.92, "volume": 394926.0}, {"date": "2025-12-15", "close": 6.09, "volume": 558631.0}, {"date": "2025-12-16", "close": 5.86, "volume": 526112.0}, {"date": "2025-12-17", "close": 5.73, "volume": 647199.0}, {"date": "2025-12-18", "close": 5.85, "volume": 616255.0}, {"date": "2025-12-19", "close": 5.89, "volume": 679859.0}, {"date": "2025-12-22", "close": 5.85, "volume": 402072.0}, {"date": "2025-12-23", "close": 6.12, "volume": 982396.0}, {"date": "2025-12-24", "close": 6.12, "volume": 297443.0}, {"date": "2025-12-26", "close": 6.16, "volume": 460736.0}, {"date": "2025-12-29", "close": 6.04, "volume": 431594.0}, {"date": "2025-12-30", "close": 6.17, "volume": 676668.0}, {"date": "2025-12-31", "close": 6.11, "volume": 359623.0}, {"date": "2026-01-02", "close": 6.21, "volume": 858183.0}, {"date": "2026-01-05", "close": 6.3, "volume": 633522.0}, {"date": "2026-01-06", "close": 6.36, "volume": 477856.0}, {"date": "2026-01-07", "close": 6.16, "volume": 390036.0}, {"date": "2026-01-08", "close": 6.24, "volume": 390001.0}, {"date": "2026-01-09", "close": 6.38, "volume": 661605.0}, {"date": "2026-01-12", "close": 6.3, "volume": 491495.0}, {"date": "2026-01-13", "close": 6.23, "volume": 481099.0}, {"date": "2026-01-14", "close": 6.32, "volume": 552923.0}, {"date": "2026-01-15", "close": 6.18, "volume": 2560295.0}, {"date": "2026-01-16", "close": 6.13, "volume": 2082771.0}, {"date": "2026-01-20", "close": 6.32, "volume": 1252261.0}, {"date": "2026-01-21", "close": 6.57, "volume": 1178021.0}, {"date": "2026-01-22", "close": 6.7, "volume": 999721.0}, {"date": "2026-01-23", "close": 6.77, "volume": 1190282.0}, {"date": "2026-01-26", "close": 6.79, "volume": 694690.0}, {"date": "2026-01-27", "close": 7.1, "volume": 794315.0}, {"date": "2026-01-28", "close": 7.2, "volume": 1945965.0}, {"date": "2026-01-29", "close": 7.14, "volume": 868907.0}, {"date": "2026-01-30", "close": 6.92, "volume": 983111.0}, {"date": "2026-02-02", "close": 6.99, "volume": 502300.0}, {"date": "2026-02-03", "close": 6.85, "volume": 1578888.0}, {"date": "2026-02-04", "close": 6.63, "volume": 1760462.0}, {"date": "2026-02-05", "close": 6.51, "volume": 1174887.0}, {"date": "2026-02-06", "close": 6.49, "volume": 856716.0}, {"date": "2026-02-09", "close": 6.88, "volume": 1165360.0}, {"date": "2026-02-10", "close": 6.95, "volume": 1183538.0}, {"date": "2026-02-11", "close": 7.07, "volume": 970610.0}, {"date": "2026-02-12", "close": 6.77, "volume": 1105991.0}, {"date": "2026-02-13", "close": 6.59, "volume": 826756.0}, {"date": "2026-02-17", "close": 6.56, "volume": 492108.0}, {"date": "2026-02-18", "close": 6.62, "volume": 675105.0}, {"date": "2026-02-19", "close": 6.79, "volume": 709354.0}, {"date": "2026-02-20", "close": 7.05, "volume": 806861.0}, {"date": "2026-02-23", "close": 6.74, "volume": 1133087.0}, {"date": "2026-02-24", "close": 6.83, "volume": 1115717.0}, {"date": "2026-02-25", "close": 6.73, "volume": 750723.0}, {"date": "2026-02-26", "close": 6.64, "volume": 720735.0}, {"date": "2026-02-27", "close": 6.51, "volume": 697986.0}, {"date": "2026-03-02", "close": 6.44, "volume": 800296.0}, {"date": "2026-03-03", "close": 6.15, "volume": 1851710.0}, {"date": "2026-03-04", "close": 6.34, "volume": 918461.0}, {"date": "2026-03-05", "close": 6.1, "volume": 865412.0}, {"date": "2026-03-06", "close": 6.0, "volume": 1020799.0}, {"date": "2026-03-09", "close": 6.09, "volume": 1776690.0}, {"date": "2026-03-10", "close": 6.21, "volume": 1422016.0}, {"date": "2026-03-11", "close": 6.17, "volume": 936535.0}, {"date": "2026-03-12", "close": 5.81, "volume": 1085600.0}, {"date": "2026-03-13", "close": 5.72, "volume": 2307595.0}, {"date": "2026-03-16", "close": 5.86, "volume": 985308.0}, {"date": "2026-03-17", "close": 5.82, "volume": 825323.0}, {"date": "2026-03-18", "close": 5.73, "volume": 1066984.0}, {"date": "2026-03-19", "close": 5.76, "volume": 1335552.0}, {"date": "2026-03-20", "close": 5.54, "volume": 1954724.0}, {"date": "2026-03-23", "close": 5.78, "volume": 1063391.0}, {"date": "2026-03-24", "close": 5.69, "volume": 955915.0}, {"date": "2026-03-25", "close": 5.79, "volume": 839455.0}, {"date": "2026-03-26", "close": 5.65, "volume": 1467652.0}, {"date": "2026-03-27", "close": 5.61, "volume": 1018044.0}, {"date": "2026-03-30", "close": 5.64, "volume": 869214.0}, {"date": "2026-03-31", "close": 5.93, "volume": 1475929.0}, {"date": "2026-04-01", "close": 6.06, "volume": 952676.0}, {"date": "2026-04-02", "close": 6.05, "volume": 820032.0}, {"date": "2026-04-06", "close": 6.04, "volume": 598074.0}, {"date": "2026-04-07", "close": 6.0, "volume": 688083.0}, {"date": "2026-04-08", "close": 6.21, "volume": 1097438.0}, {"date": "2026-04-09", "close": 6.32, "volume": 454775.0}, {"date": "2026-04-10", "close": 6.41, "volume": 604437.0}, {"date": "2026-04-13", "close": 6.45, "volume": 878867.0}, {"date": "2026-04-14", "close": 6.45, "volume": 827671.0}, {"date": "2026-04-15", "close": 6.37, "volume": 863954.0}, {"date": "2026-04-16", "close": 6.34, "volume": 1181211.0}, {"date": "2026-04-17", "close": 6.36, "volume": 957184.0}, {"date": "2026-04-20", "close": 6.35, "volume": 652365.0}, {"date": "2026-04-21", "close": 6.21, "volume": 576030.0}, {"date": "2026-04-22", "close": 6.15, "volume": 603408.0}, {"date": "2026-04-23", "close": 5.95, "volume": 869287.0}, {"date": "2026-04-24", "close": 5.97, "volume": 671050.0}, {"date": "2026-04-27", "close": 5.94, "volume": 719140.0}, {"date": "2026-04-28", "close": 5.9, "volume": 744113.0}, {"date": "2026-04-29", "close": 5.75, "volume": 1349707.0}, {"date": "2026-04-30", "close": 5.86, "volume": 743532.0}, {"date": "2026-05-01", "close": 5.8, "volume": 833844.0}, {"date": "2026-05-04", "close": 5.77, "volume": 1078723.0}, {"date": "2026-05-05", "close": 5.85, "volume": 973918.0}, {"date": "2026-05-06", "close": 5.98, "volume": 934925.0}, {"date": "2026-05-07", "close": 5.8, "volume": 1022994.0}, {"date": "2026-05-08", "close": 5.83, "volume": 708225.0}, {"date": "2026-05-11", "close": 5.7, "volume": 780846.0}, {"date": "2026-05-12", "close": 5.66, "volume": 639314.0}, {"date": "2026-05-13", "close": 5.41, "volume": 1230277.0}, {"date": "2026-05-14", "close": 5.45, "volume": 950774.0}, {"date": "2026-05-15", "close": 5.33, "volume": 669353.0}, {"date": "2026-05-18", "close": 5.4, "volume": 674785.0}, {"date": "2026-05-19", "close": 5.29, "volume": 1113943.0}, {"date": "2026-05-20", "close": 5.53, "volume": 1336069.0}, {"date": "2026-05-21", "close": 5.56, "volume": 1370982.0}, {"date": "2026-05-22", "close": 5.39, "volume": 545309.0}, {"date": "2026-05-26", "close": 5.46, "volume": 543318.0}, {"date": "2026-05-27", "close": 5.49, "volume": 1440106.0}, {"date": "2026-05-28", "close": 5.45, "volume": 1181149.0}, {"date": "2026-05-29", "close": 5.44, "volume": 994636.0}, {"date": "2026-06-01", "close": 5.43, "volume": 1243646.0}, {"date": "2026-06-02", "close": 5.48, "volume": 2022842.0}, {"date": "2026-06-03", "close": 5.3, "volume": 1179590.0}, {"date": "2026-06-04", "close": 5.35, "volume": 493552.0}, {"date": "2026-06-05", "close": 5.24, "volume": 929417.0}, {"date": "2026-06-08", "close": 5.22, "volume": 2414121.0}, {"date": "2026-06-09", "close": 5.28, "volume": 2410957.0}, {"date": "2026-06-10", "close": 5.28, "volume": 1348615.0}, {"date": "2026-06-11", "close": 5.37, "volume": 2013076.0}, {"date": "2026-06-12", "close": 5.42, "volume": 1632181.0}, {"date": "2026-06-15", "close": 5.4, "volume": 1624392.0}, {"date": "2026-06-16", "close": 5.41, "volume": 2327338.0}, {"date": "2026-06-17", "close": 5.37, "volume": 2407895.0}, {"date": "2026-06-18", "close": 5.2, "volume": 1246330.0}, {"date": "2026-06-22", "close": 5.31, "volume": 1365524.0}, {"date": "2026-06-23", "close": 5.26, "volume": 5313320.0}, {"date": "2026-06-24", "close": 5.14, "volume": 1545861.0}, {"date": "2026-06-25", "close": 5.16, "volume": 2215265.0}, {"date": "2026-06-26", "close": 5.2, "volume": 1487795.0}, {"date": "2026-06-29", "close": 5.23, "volume": 928840.0}, {"date": "2026-06-30", "close": 5.25, "volume": 1148777.0}, {"date": "2026-07-01", "close": 5.19, "volume": 2129294.0}, {"date": "2026-07-02", "close": 5.19, "volume": 1231378.0}, {"date": "2026-07-06", "close": 5.29, "volume": 2433039.0}, {"date": "2026-07-07", "close": 5.1, "volume": 4531420.0}, {"date": "2026-07-08", "close": 5.04, "volume": 1880757.0}, {"date": "2026-07-09", "close": 5.14, "volume": 1382307.0}, {"date": "2026-07-10", "close": 5.39, "volume": 2219695.0}, {"date": "2026-07-13", "close": 5.35, "volume": 1838407.0}, {"date": "2026-07-14", "close": 5.39, "volume": 1929040.0}, {"date": "2026-07-15", "close": 5.35, "volume": 3036602.0}, {"date": "2026-07-16", "close": 5.29, "volume": 1442978.0}, {"date": "2026-07-17", "close": 5.24, "volume": 992834.0}, {"date": "2026-07-20", "close": 5.37, "volume": 1140585.0}, {"date": "2026-07-21", "close": 5.41, "volume": 1099863.0}, {"date": "2026-07-22", "close": 5.45, "volume": 1045848.0}, {"date": "2026-07-23", "close": 5.36, "volume": 774686.0}, {"date": "2026-07-24", "close": 5.3, "volume": 705072.0}, {"date": "2026-07-27", "close": 5.44, "volume": 1145985.0}, {"date": "2026-07-28", "close": 5.48, "volume": 1273305.0}, {"date": "2026-07-29", "close": 5.1, "volume": 3233354.0}, {"date": "2026-07-30", "close": 5.05, "volume": 3771252.0}, {"date": "2026-07-31", "close": 5.67, "volume": 12592890.0}, {"date": "2026-08-03", "close": 5.74, "volume": 4652847.0}, {"date": "2026-08-04", "close": 5.68, "volume": 3821953.0}, {"date": "2026-08-05", "close": 5.79, "volume": 2841930.0}, {"date": "2026-08-06", "close": 5.79, "volume": 2121644.0}, {"date": "2026-08-07", "close": 5.81, "volume": 5624224.0}, {"date": "2026-08-10", "close": 5.76, "volume": 6429963.0}, {"date": "2026-08-11", "close": 5.75, "volume": 8786147.0}, {"date": "2026-08-12", "close": 5.75, "volume": 6944898.0}, {"date": "2026-08-13", "close": 5.77, "volume": 7258906.0}, {"date": "2026-08-14", "close": 5.77, "volume": 7281128.0}, {"date": "2026-08-17", "close": 5.71, "volume": 3453952.0}, {"date": "2026-08-18", "close": 5.6, "volume": 5877898.0}, {"date": "2026-08-19", "close": 5.57, "volume": 5170731.0}, {"date": "2026-08-20", "close": 5.57, "volume": 1799113.0}, {"date": "2026-08-21", "close": 5.74, "volume": 3221022.0}, {"date": "2026-08-24", "close": 5.78, "volume": 2755865.0}, {"date": "2026-08-25", "close": 5.8, "volume": 2932604.0}, {"date": "2026-08-26", "close": 5.81, "volume": 3030390.0}, {"date": "2026-08-27", "close": 5.73, "volume": 3752119.0}, {"date": "2026-08-28", "close": 5.81, "volume": 2009083.0}, {"date": "2026-08-31", "close": 5.75, "volume": 3177906.0}, {"date": "2026-09-01", "close": 5.72, "volume": 6401745.0}], "refreshing": true}