{"ticker": "CMRE", "overview": {"cik": "1503584", "ticker": "CMRE", "name": "Costamare Inc.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001503584-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007414", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001171843-26-004877", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001171843-26-004591", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003175", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001503584-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001171843-26-004411", "price_sensitive": true}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006518", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006450", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006430", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006359", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006005", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005943", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005715", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005636", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005590", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005485", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005366", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005276", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005232", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005139", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001171843-26-003578", "price_sensitive": true}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004539", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004468", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004401", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CMRE", "has_prices": true, "as_of": "2026-08-07", "last": 14.66, "prev_close": 14.91, "change": -0.25, "change_pct": -0.01676727028839705, "session_volume": 326927.0, "vwap_5": 14.987903402345715, "vwap_20": 15.267438901506086, "vwap_60": 15.55879462909519, "vwap_250": 14.935704039705962, "high_52w": 17.91, "low_52w": 12.43, "avg_volume_20": 376668.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000905148-26-003175", "src": "13DG", "ticker": "CMRE", "cik": "1503584", "company": "Costamare Inc.", "company_raw": "Costamare Inc.", "who": "Costamare Inc.", "who_key": "Costamare Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Costamare Inc. moves to a 14.7% passive stake in CMRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1503584/0000905148-26-003175-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "SENATE-b852990faa2340edbcb295441817ba41-6", "src": "CONGRESS", "ticker": "CMRE", "cik": "", "company": "Costamare Inc.", "company_raw": "Costamare Inc. (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse offloads CMRE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b852990f-aa23-40ed-bcb2-95441817ba41/", "trade_date": "2015-02-12", "timestamp": "2015-02-12", "mins": 6165526}, {"id": "SENATE-332020b5647b49c1afa27be502f72c34-6", "src": "CONGRESS", "ticker": "CMRE", "cik": "", "company": "Costamare Inc.", "company_raw": "Costamare Inc. (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse buys CMRE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/332020b5-647b-49c1-afa2-7be502f72c34/", "trade_date": "2014-12-18", "timestamp": "2014-12-18", "mins": 6246166}, {"id": "SENATE-354c88d32e4742e9839f3388d26c6ee1-0", "src": "CONGRESS", "ticker": "CMRE", "cik": "", "company": "Costamare Inc.", "company_raw": "Costamare Inc. (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse buys CMRE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/", "trade_date": "2014-04-29", "timestamp": "2014-04-29", "mins": 6581686}, {"id": "SENATE-9b068596e9ca4b20b73819872aa03a6a-0", "src": "CONGRESS", "ticker": "CMRE", "cik": "", "company": "Costamare Inc.", "company_raw": "Costamare Inc. (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse buys CMRE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b068596-e9ca-4b20-b738-19872aa03a6a/", "trade_date": "2014-04-29", "timestamp": "2014-04-29", "mins": 6581686}, {"id": "SENATE-1237c9ae51714e3caa4d41bd4789ce8d-9", "src": "CONGRESS", "ticker": "CMRE", "cik": "", "company": "Costamare Inc.", "company_raw": "Costamare Inc. (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse buys CMRE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1237c9ae-5171-4e3c-aa4d-41bd4789ce8d/", "trade_date": "2014-02-10", "timestamp": "2014-02-10", "mins": 6694006}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-003175", "src": "13DG", "ticker": "CMRE", "cik": "1503584", "company": "Costamare Inc.", "company_raw": "Costamare Inc.", "who": "Costamare Inc.", "who_key": "Costamare Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Costamare Inc. moves to a 14.7% passive stake in CMRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1503584/0000905148-26-003175-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180886}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Costamare Inc. Common Stock $0.0001 par value", "new_value": "Costamare Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001503584", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001503584", "applied": 1, "detected_at": "2026-09-11T07:45:03.502816"}]}, "key_people": [{"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 15001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2015-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b852990f-aa23-40ed-bcb2-95441817ba41/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/332020b5-647b-49c1-afa2-7be502f72c34/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b068596-e9ca-4b20-b738-19872aa03a6a/"}, {"action": "BUY", "amount": 15001.0, "date": "2014-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1237c9ae-5171-4e3c-aa4d-41bd4789ce8d/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2015-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b852990f-aa23-40ed-bcb2-95441817ba41/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001503584-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007414", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001171843-26-004877", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001171843-26-004591", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003175", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001503584-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001171843-26-004411", "price_sensitive": true}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006518", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006450", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006430", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006359", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006005", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005943", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005715", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005636", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005590", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005485", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005366", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005276", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005232", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005139", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001171843-26-003578", "price_sensitive": true}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004539", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004468", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004401", "price_sensitive": false}], "performance": {"ticker": "CMRE", "has_prices": true, "summary": {"n": 4, "avg": 1.1010390541024722, "win_rate": 1.0, "best": 1.1010390541024722, "worst": 1.1010390541024722, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-12-18", "score": 0.0, "ref_price": 6.9775, "return": 1.1010390541024722}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-04-29", "score": 0.0, "ref_price": 6.9775, "return": 1.1010390541024722}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-04-29", "score": 0.0, "ref_price": 6.9775, "return": 1.1010390541024722}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-02-10", "score": 0.0, "ref_price": 6.9775, "return": 1.1010390541024722}]}, "price_series": [{"date": "2016-08-08", "close": 6.9775, "volume": 179807.0}, {"date": "2016-08-09", "close": 6.8425, "volume": 171751.0}, {"date": "2016-08-10", "close": 6.7301, "volume": 161340.0}, {"date": "2016-08-11", "close": 6.7976, "volume": 131786.0}, {"date": "2016-08-12", "close": 6.8425, "volume": 127351.0}, {"date": "2016-08-15", "close": 6.9325, "volume": 216291.0}, {"date": "2016-08-16", "close": 7.0374, "volume": 208042.0}, {"date": "2016-08-17", "close": 6.8575, "volume": 216449.0}, {"date": "2016-08-18", "close": 6.865, "volume": 145221.0}, {"date": "2016-08-19", "close": 6.865, "volume": 193197.0}, {"date": "2016-08-22", "close": 6.7676, "volume": 266629.0}, {"date": "2016-08-23", "close": 6.7601, "volume": 226819.0}, {"date": "2016-08-24", "close": 6.7076, "volume": 247368.0}, {"date": "2016-08-25", "close": 6.6327, "volume": 199249.0}, {"date": "2016-08-26", "close": 6.4903, "volume": 177701.0}, {"date": "2016-08-29", "close": 6.5802, "volume": 143717.0}, {"date": "2016-08-30", "close": 6.6852, "volume": 149199.0}, {"date": "2016-08-31", "close": 6.5952, "volume": 187172.0}, {"date": "2016-09-01", "close": 6.5578, "volume": 292434.0}, {"date": "2016-09-02", "close": 6.5578, "volume": 239106.0}, {"date": "2016-09-06", "close": 6.5877, "volume": 256973.0}, {"date": "2016-09-07", "close": 6.88, "volume": 227452.0}, {"date": "2016-09-08", "close": 7.0749, "volume": 277456.0}, {"date": "2016-09-09", "close": 6.85, "volume": 235859.0}, {"date": "2016-09-12", "close": 6.88, "volume": 204440.0}, {"date": "2016-09-13", "close": 6.6777, "volume": 186017.0}, {"date": "2016-09-14", "close": 6.6477, "volume": 162832.0}, {"date": "2016-09-15", "close": 6.6027, "volume": 128378.0}, {"date": "2016-09-16", "close": 6.6102, "volume": 230914.0}, {"date": "2016-09-19", "close": 6.865, "volume": 211573.0}, {"date": "2016-09-20", "close": 6.7301, "volume": 163241.0}, {"date": "2016-09-21", "close": 6.91, "volume": 118676.0}, {"date": "2016-09-22", "close": 7.0149, "volume": 261195.0}, {"date": "2016-09-23", "close": 6.955, "volume": 233241.0}, {"date": "2016-09-26", "close": 6.8126, "volume": 180617.0}, {"date": "2016-09-27", "close": 6.8425, "volume": 200741.0}, {"date": "2016-09-28", "close": 6.8725, "volume": 245714.0}, {"date": "2016-09-29", "close": 6.6702, "volume": 335896.0}, {"date": "2016-09-30", "close": 6.85, "volume": 250284.0}, {"date": "2016-10-03", "close": 6.7826, "volume": 236624.0}, {"date": "2016-10-04", "close": 5.486, "volume": 2120126.0}, {"date": "2016-10-05", "close": 5.5535, "volume": 969188.0}, {"date": "2016-10-06", "close": 5.7558, "volume": 576203.0}, {"date": "2016-10-07", "close": 5.561, "volume": 338749.0}, {"date": "2016-10-10", "close": 5.7708, "volume": 261357.0}, {"date": "2016-10-11", "close": 5.6509, "volume": 312441.0}, {"date": "2016-10-12", "close": 5.6884, "volume": 307298.0}, {"date": "2016-10-13", "close": 5.591, "volume": 318285.0}, {"date": "2016-10-14", "close": 5.4336, "volume": 326293.0}, {"date": "2016-10-17", "close": 5.5385, "volume": 248561.0}, {"date": "2016-10-18", "close": 5.546, "volume": 260514.0}, {"date": "2016-10-19", "close": 5.501, "volume": 232460.0}, {"date": "2016-10-20", "close": 5.5085, "volume": 235301.0}, {"date": "2016-10-21", "close": 5.4411, "volume": 153347.0}, {"date": "2016-10-24", "close": 5.6209, "volume": 465534.0}, {"date": "2016-10-25", "close": 5.4336, "volume": 842159.0}, {"date": "2016-10-26", "close": 5.3211, "volume": 354911.0}, {"date": "2016-10-27", "close": 5.1338, "volume": 623665.0}, {"date": "2016-10-28", "close": 5.1188, "volume": 401045.0}, {"date": "2016-10-31", "close": 4.8715, "volume": 394330.0}, {"date": "2016-11-01", "close": 4.819, "volume": 397541.0}, {"date": "2016-11-02", "close": 4.7066, "volume": 359843.0}, {"date": "2016-11-03", "close": 4.7141, "volume": 257650.0}, {"date": "2016-11-04", "close": 4.6916, "volume": 224743.0}, {"date": "2016-11-07", "close": 4.7366, "volume": 252109.0}, {"date": "2016-11-08", "close": 4.7216, "volume": 383182.0}, {"date": "2016-11-09", "close": 4.7141, "volume": 563827.0}, {"date": "2016-11-10", "close": 4.879, "volume": 544230.0}, {"date": "2016-11-11", "close": 5.0963, "volume": 342506.0}, {"date": "2016-11-14", "close": 5.3511, "volume": 351847.0}, {"date": "2016-11-15", "close": 5.5085, "volume": 556504.0}, {"date": "2016-11-16", "close": 5.6809, "volume": 665827.0}, {"date": "2016-11-17", "close": 5.2687, "volume": 560850.0}, {"date": "2016-11-18", "close": 5.4186, "volume": 268200.0}, {"date": "2016-11-21", "close": 5.5835, "volume": 396077.0}, {"date": "2016-11-22", "close": 5.531, "volume": 459302.0}, {"date": "2016-11-23", "close": 5.471, "volume": 181842.0}, {"date": "2016-11-25", "close": 5.4186, "volume": 95602.0}, {"date": "2016-11-28", "close": 5.3361, "volume": 254711.0}, {"date": "2016-11-29", "close": 4.9839, "volume": 525045.0}, {"date": "2016-11-30", "close": 4.3169, "volume": 8992617.0}, {"date": "2016-12-01", "close": 4.2644, "volume": 1476567.0}, {"date": "2016-12-02", "close": 4.197, "volume": 1240285.0}, {"date": "2016-12-05", "close": 4.2419, "volume": 1131882.0}, {"date": "2016-12-06", "close": 4.3394, "volume": 1002992.0}, {"date": "2016-12-07", "close": 4.3244, "volume": 816975.0}, {"date": "2016-12-08", "close": 4.3918, "volume": 875430.0}, {"date": "2016-12-09", "close": 4.3693, "volume": 1115199.0}, {"date": "2016-12-12", "close": 4.2194, "volume": 796523.0}, {"date": "2016-12-13", "close": 4.212, "volume": 1087672.0}, {"date": "2016-12-14", "close": 4.1745, "volume": 714688.0}, {"date": "2016-12-15", "close": 4.3319, "volume": 879195.0}, {"date": "2016-12-16", "close": 4.2869, "volume": 926365.0}, {"date": "2016-12-19", "close": 4.2719, "volume": 542374.0}, {"date": "2016-12-20", "close": 4.2719, "volume": 872317.0}, {"date": "2016-12-21", "close": 4.3094, "volume": 754687.0}, {"date": "2016-12-22", "close": 4.3469, "volume": 748808.0}, {"date": "2016-12-23", "close": 4.2494, "volume": 497166.0}, {"date": "2016-12-27", "close": 4.2719, "volume": 579926.0}, {"date": "2016-12-28", "close": 4.3618, "volume": 547794.0}, {"date": "2016-12-29", "close": 4.2045, "volume": 838629.0}, {"date": "2016-12-30", "close": 4.197, "volume": 720912.0}, {"date": "2017-01-03", "close": 4.5267, "volume": 1741659.0}, {"date": "2017-01-04", "close": 4.6391, "volume": 1760794.0}, {"date": "2017-01-05", "close": 4.5867, "volume": 881134.0}, {"date": "2017-01-06", "close": 4.4893, "volume": 738864.0}, {"date": "2017-01-09", "close": 4.3918, "volume": 689258.0}, {"date": "2017-01-10", "close": 4.4893, "volume": 615727.0}, {"date": "2017-01-11", "close": 4.6691, "volume": 844885.0}, {"date": "2017-01-12", "close": 4.6017, "volume": 615226.0}, {"date": "2017-01-13", "close": 4.789, "volume": 1022480.0}, {"date": "2017-01-17", "close": 4.6316, "volume": 846221.0}, {"date": "2017-01-18", "close": 4.5942, "volume": 442751.0}, {"date": "2017-01-19", "close": 4.5567, "volume": 520158.0}, {"date": "2017-01-20", "close": 4.6017, "volume": 458403.0}, {"date": "2017-01-23", "close": 4.5567, "volume": 555171.0}, {"date": "2017-01-24", "close": 4.5717, "volume": 594169.0}, {"date": "2017-01-25", "close": 4.3918, "volume": 827391.0}, {"date": "2017-01-26", "close": 4.4218, "volume": 615747.0}, {"date": "2017-01-27", "close": 4.5042, "volume": 983239.0}, {"date": "2017-01-30", "close": 3.9871, "volume": 2714327.0}, {"date": "2017-01-31", "close": 3.9796, "volume": 726430.0}, {"date": "2017-02-01", "close": 4.122, "volume": 1132913.0}, {"date": "2017-02-02", "close": 4.1145, "volume": 839923.0}, {"date": "2017-02-03", "close": 4.0171, "volume": 685630.0}, {"date": "2017-02-06", "close": 4.0321, "volume": 779534.0}, {"date": "2017-02-07", "close": 4.0396, "volume": 725616.0}, {"date": "2017-02-08", "close": 3.9347, "volume": 866402.0}, {"date": "2017-02-09", "close": 3.9347, "volume": 707261.0}, {"date": "2017-02-10", "close": 4.182, "volume": 931749.0}, {"date": "2017-02-13", "close": 4.5117, "volume": 1673587.0}, {"date": "2017-02-14", "close": 4.5642, "volume": 886581.0}, {"date": "2017-02-15", "close": 4.6092, "volume": 519248.0}, {"date": "2017-02-16", "close": 4.5342, "volume": 442516.0}, {"date": "2017-02-17", "close": 4.5342, "volume": 617014.0}, {"date": "2017-02-21", "close": 4.5792, "volume": 453614.0}, {"date": "2017-02-22", "close": 4.5042, "volume": 458940.0}, {"date": "2017-02-23", "close": 4.5492, "volume": 539870.0}, {"date": "2017-02-24", "close": 4.5867, "volume": 688258.0}, {"date": "2017-02-27", "close": 4.6991, "volume": 1164910.0}, {"date": "2017-02-28", "close": 4.5792, "volume": 1497224.0}, {"date": "2017-03-01", "close": 4.6167, "volume": 1241389.0}, {"date": "2017-03-02", "close": 4.6017, "volume": 1943300.0}, {"date": "2017-03-03", "close": 4.7516, "volume": 1110697.0}, {"date": "2017-03-06", "close": 4.7216, "volume": 1016515.0}, {"date": "2017-03-07", "close": 4.7066, "volume": 876670.0}, {"date": "2017-03-08", "close": 4.6616, "volume": 637217.0}, {"date": "2017-03-09", "close": 4.5417, "volume": 678217.0}, {"date": "2017-03-10", "close": 4.6092, "volume": 587514.0}, {"date": "2017-03-13", "close": 4.7591, "volume": 793292.0}, {"date": "2017-03-14", "close": 4.774, "volume": 568553.0}, {"date": "2017-03-15", "close": 4.834, "volume": 481729.0}, {"date": "2017-03-16", "close": 5.1488, "volume": 1607129.0}, {"date": "2017-03-17", "close": 5.2237, "volume": 1591143.0}, {"date": "2017-03-20", "close": 4.849, "volume": 1147077.0}, {"date": "2017-03-21", "close": 4.6167, "volume": 1091578.0}, {"date": "2017-03-22", "close": 4.4518, "volume": 944389.0}, {"date": "2017-03-23", "close": 4.6991, "volume": 1302500.0}, {"date": "2017-03-24", "close": 4.804, "volume": 789857.0}, {"date": "2017-03-27", "close": 4.6541, "volume": 1012607.0}, {"date": "2017-03-28", "close": 4.834, "volume": 719087.0}, {"date": "2017-03-29", "close": 4.9614, "volume": 632564.0}, {"date": "2017-03-30", "close": 4.9314, "volume": 376986.0}, {"date": "2017-03-31", "close": 4.9914, "volume": 679592.0}, {"date": "2017-04-03", "close": 4.834, "volume": 404615.0}, {"date": "2017-04-04", "close": 4.9015, "volume": 381614.0}, {"date": "2017-04-05", "close": 4.6541, "volume": 613718.0}, {"date": "2017-04-06", "close": 4.7441, "volume": 582308.0}, {"date": "2017-04-07", "close": 4.6691, "volume": 536270.0}, {"date": "2017-04-10", "close": 4.9689, "volume": 708629.0}, {"date": "2017-04-11", "close": 5.1488, "volume": 996152.0}, {"date": "2017-04-12", "close": 5.0813, "volume": 1120200.0}, {"date": "2017-04-13", "close": 5.1638, "volume": 1579911.0}, {"date": "2017-04-17", "close": 5.3211, "volume": 1199848.0}, {"date": "2017-04-18", "close": 5.2237, "volume": 958593.0}, {"date": "2017-04-19", "close": 5.0439, "volume": 712698.0}, {"date": "2017-04-20", "close": 4.9839, "volume": 556457.0}, {"date": "2017-04-21", "close": 4.9164, "volume": 691299.0}, {"date": "2017-04-24", "close": 4.7516, "volume": 845426.0}, {"date": "2017-04-25", "close": 4.9389, "volume": 903041.0}, {"date": "2017-04-26", "close": 5.0888, "volume": 504746.0}, {"date": "2017-04-27", "close": 5.2312, "volume": 890779.0}, {"date": "2017-04-28", "close": 5.0513, "volume": 1000397.0}, {"date": "2017-05-01", "close": 5.7558, "volume": 2688759.0}, {"date": "2017-05-02", "close": 5.8533, "volume": 1139844.0}, {"date": "2017-05-03", "close": 5.7109, "volume": 569058.0}, {"date": "2017-05-04", "close": 5.6134, "volume": 463145.0}, {"date": "2017-05-05", "close": 5.591, "volume": 551527.0}, {"date": "2017-05-08", "close": 5.9207, "volume": 1005698.0}, {"date": "2017-05-09", "close": 5.7858, "volume": 814496.0}, {"date": "2017-05-10", "close": 5.8608, "volume": 606668.0}, {"date": "2017-05-11", "close": 5.6809, "volume": 357579.0}, {"date": "2017-05-12", "close": 5.6134, "volume": 381192.0}, {"date": "2017-05-15", "close": 5.6659, "volume": 528237.0}, {"date": "2017-05-16", "close": 5.6659, "volume": 549118.0}, {"date": "2017-05-17", "close": 5.6509, "volume": 620218.0}, {"date": "2017-05-18", "close": 5.576, "volume": 905564.0}, {"date": "2017-05-19", "close": 5.8383, "volume": 1248733.0}, {"date": "2017-05-22", "close": 5.9882, "volume": 953003.0}, {"date": "2017-05-23", "close": 5.9432, "volume": 797917.0}, {"date": "2017-05-24", "close": 5.8158, "volume": 874519.0}, {"date": "2017-05-25", "close": 5.2462, "volume": 9000660.0}, {"date": "2017-05-26", "close": 5.2837, "volume": 1673155.0}, {"date": "2017-05-30", "close": 5.0364, "volume": 2579120.0}, {"date": "2017-05-31", "close": 4.9089, "volume": 964654.0}, {"date": "2017-06-01", "close": 5.1488, "volume": 1056504.0}, {"date": "2017-06-02", "close": 4.9764, "volume": 1322173.0}, {"date": "2017-06-05", "close": 4.9389, "volume": 696112.0}, {"date": "2017-06-06", "close": 4.9389, "volume": 738448.0}, {"date": "2017-06-07", "close": 4.9389, "volume": 655326.0}, {"date": "2017-06-08", "close": 4.9764, "volume": 910092.0}, {"date": "2017-06-09", "close": 5.1188, "volume": 1167574.0}, {"date": "2017-06-12", "close": 5.0888, "volume": 778144.0}, {"date": "2017-06-13", "close": 5.1413, "volume": 605019.0}, {"date": "2017-06-14", "close": 5.1263, "volume": 525788.0}, {"date": "2017-06-15", "close": 4.9164, "volume": 951432.0}, {"date": "2017-06-16", "close": 5.0289, "volume": 627896.0}, {"date": "2017-06-19", "close": 5.0439, "volume": 537232.0}, {"date": "2017-06-20", "close": 4.9239, "volume": 501857.0}, {"date": "2017-06-21", "close": 4.8865, "volume": 510133.0}, {"date": "2017-06-22", "close": 4.9239, "volume": 748699.0}, {"date": "2017-06-23", "close": 5.1488, "volume": 1593016.0}, {"date": "2017-06-26", "close": 5.0888, "volume": 809320.0}, {"date": "2017-06-27", "close": 5.1338, "volume": 786852.0}, {"date": "2017-06-28", "close": 5.2762, "volume": 1285829.0}, {"date": "2017-06-29", "close": 5.3436, "volume": 996279.0}, {"date": "2017-06-30", "close": 5.4785, "volume": 1069098.0}, {"date": "2017-07-03", "close": 5.7483, "volume": 927145.0}, {"date": "2017-07-05", "close": 5.3886, "volume": 859093.0}, {"date": "2017-07-06", "close": 5.4186, "volume": 503266.0}, {"date": "2017-07-07", "close": 5.2237, "volume": 756672.0}, {"date": "2017-07-10", "close": 5.2462, "volume": 614910.0}, {"date": "2017-07-11", "close": 5.3211, "volume": 531371.0}, {"date": "2017-07-12", "close": 5.4336, "volume": 480506.0}, {"date": "2017-07-13", "close": 5.486, "volume": 590055.0}, {"date": "2017-07-14", "close": 5.3436, "volume": 634328.0}, {"date": "2017-07-17", "close": 5.2837, "volume": 542466.0}, {"date": "2017-07-18", "close": 5.1937, "volume": 724614.0}, {"date": "2017-07-19", "close": 5.2462, "volume": 902030.0}, {"date": "2017-07-20", "close": 5.1113, "volume": 721504.0}, {"date": "2017-07-21", "close": 5.0439, "volume": 540213.0}, {"date": "2017-07-24", "close": 4.9764, "volume": 465246.0}, {"date": "2017-07-25", "close": 5.1263, "volume": 810086.0}, {"date": "2017-07-26", "close": 4.7441, "volume": 1676314.0}, {"date": "2017-07-27", "close": 4.8565, "volume": 881144.0}, {"date": "2017-07-28", "close": 4.8715, "volume": 557236.0}, {"date": "2017-07-31", "close": 4.819, "volume": 678185.0}, {"date": "2017-08-01", "close": 4.9239, "volume": 558879.0}, {"date": "2017-08-02", "close": 5.0064, "volume": 577694.0}, {"date": "2017-08-03", "close": 4.9015, "volume": 313493.0}, {"date": "2017-08-04", "close": 4.9464, "volume": 350410.0}, {"date": "2017-08-07", "close": 4.9764, "volume": 697883.0}, {"date": "2017-08-08", "close": 4.9689, "volume": 736929.0}, {"date": "2017-08-09", "close": 4.8565, "volume": 473814.0}, {"date": "2017-08-10", "close": 4.7141, "volume": 704083.0}, {"date": "2017-08-11", "close": 4.7291, "volume": 712859.0}, {"date": "2017-08-14", "close": 4.789, "volume": 488485.0}, {"date": "2017-08-15", "close": 4.7066, "volume": 675764.0}, {"date": "2017-08-16", "close": 4.7516, "volume": 464977.0}, {"date": "2017-08-17", "close": 4.6466, "volume": 519325.0}, {"date": "2017-08-18", "close": 4.7141, "volume": 581689.0}, {"date": "2017-08-21", "close": 4.6092, "volume": 621525.0}, {"date": "2017-08-22", "close": 4.6841, "volume": 412543.0}, {"date": "2017-08-23", "close": 4.804, "volume": 1020952.0}, {"date": "2017-08-24", "close": 4.8115, "volume": 661562.0}, {"date": "2017-08-25", "close": 4.7815, "volume": 529289.0}, {"date": "2017-08-28", "close": 4.7516, "volume": 480882.0}, {"date": "2017-08-29", "close": 4.7591, "volume": 513353.0}, {"date": "2017-08-30", "close": 4.7216, "volume": 565689.0}, {"date": "2017-08-31", "close": 4.6991, "volume": 412348.0}, {"date": "2017-09-01", "close": 4.7815, "volume": 336689.0}, {"date": "2017-09-05", "close": 4.6541, "volume": 717245.0}, {"date": "2017-09-06", "close": 4.5717, "volume": 565806.0}, {"date": "2017-09-07", "close": 4.3319, "volume": 1406477.0}, {"date": "2017-09-08", "close": 4.4293, "volume": 778376.0}, {"date": "2017-09-11", "close": 4.5117, "volume": 1028845.0}, {"date": "2017-09-12", "close": 4.4893, "volume": 742376.0}, {"date": "2017-09-13", "close": 4.5267, "volume": 503307.0}, {"date": "2017-09-14", "close": 4.4668, "volume": 453081.0}, {"date": "2017-09-15", "close": 4.5042, "volume": 1560136.0}, {"date": "2017-09-18", "close": 4.6316, "volume": 501182.0}, {"date": "2017-09-19", "close": 4.5417, "volume": 479140.0}, {"date": "2017-09-20", "close": 4.5942, "volume": 682089.0}, {"date": "2017-09-21", "close": 4.6092, "volume": 574230.0}, {"date": "2017-09-22", "close": 4.4967, "volume": 516741.0}, {"date": "2017-09-25", "close": 4.5492, "volume": 480491.0}, {"date": "2017-09-26", "close": 4.5867, "volume": 960855.0}, {"date": "2017-09-27", "close": 4.7141, "volume": 729508.0}, {"date": "2017-09-28", "close": 4.6916, "volume": 466186.0}, {"date": "2017-09-29", "close": 4.6316, "volume": 415354.0}, {"date": "2017-10-02", "close": 4.6991, "volume": 560643.0}, {"date": "2017-10-03", "close": 4.6766, "volume": 447049.0}, {"date": "2017-10-04", "close": 4.5942, "volume": 497155.0}, {"date": "2017-10-05", "close": 4.5567, "volume": 318204.0}, {"date": "2017-10-06", "close": 4.5042, "volume": 499912.0}, {"date": "2017-10-09", "close": 4.5717, "volume": 381295.0}, {"date": "2017-10-10", "close": 4.6167, "volume": 661409.0}, {"date": "2017-10-11", "close": 4.6092, "volume": 847619.0}, {"date": "2017-10-12", "close": 4.7066, "volume": 964155.0}, {"date": "2017-10-13", "close": 4.5567, "volume": 553223.0}, {"date": "2017-10-16", "close": 4.6017, "volume": 697486.0}, {"date": "2017-10-17", "close": 4.6766, "volume": 766192.0}, {"date": "2017-10-18", "close": 4.6541, "volume": 586591.0}, {"date": "2017-10-19", "close": 4.6766, "volume": 578832.0}, {"date": "2017-10-20", "close": 4.6167, "volume": 490810.0}, {"date": "2017-10-23", "close": 4.5267, "volume": 511976.0}, {"date": "2017-10-24", "close": 4.4967, "volume": 600906.0}, {"date": "2017-10-25", "close": 4.5342, "volume": 1260049.0}, {"date": "2017-10-26", "close": 4.5867, "volume": 857708.0}, {"date": "2017-10-27", "close": 4.7291, "volume": 1311455.0}, {"date": "2017-10-30", "close": 4.7216, "volume": 960546.0}, {"date": "2017-10-31", "close": 4.6541, "volume": 819825.0}, {"date": "2017-11-01", "close": 4.4967, "volume": 985177.0}, {"date": "2017-11-02", "close": 4.4443, "volume": 767229.0}, {"date": "2017-11-03", "close": 4.5342, "volume": 581775.0}, {"date": "2017-11-06", "close": 4.6017, "volume": 686705.0}, {"date": "2017-11-07", "close": 4.5642, "volume": 552868.0}, {"date": "2017-11-08", "close": 4.5342, "volume": 478950.0}, {"date": "2017-11-09", "close": 4.5267, "volume": 702578.0}, {"date": "2017-11-10", "close": 4.4218, "volume": 733022.0}, {"date": "2017-11-13", "close": 4.3394, "volume": 939180.0}, {"date": "2017-11-14", "close": 4.197, "volume": 923471.0}, {"date": "2017-11-15", "close": 4.1145, "volume": 703439.0}, {"date": "2017-11-16", "close": 4.197, "volume": 566448.0}, {"date": "2017-11-17", "close": 4.2344, "volume": 562742.0}, {"date": "2017-11-20", "close": 4.3319, "volume": 478887.0}, {"date": "2017-11-21", "close": 4.2269, "volume": 567606.0}, {"date": "2017-11-22", "close": 4.3394, "volume": 407907.0}, {"date": "2017-11-24", "close": 4.2794, "volume": 357813.0}, {"date": "2017-11-27", "close": 4.212, "volume": 688478.0}, {"date": "2017-11-28", "close": 4.2719, "volume": 674002.0}, {"date": "2017-11-29", "close": 4.2494, "volume": 767399.0}, {"date": "2017-11-30", "close": 4.3094, "volume": 618255.0}, {"date": "2017-12-01", "close": 4.4293, "volume": 705422.0}, {"date": "2017-12-04", "close": 4.4068, "volume": 850078.0}, {"date": "2017-12-05", "close": 4.2494, "volume": 646867.0}, {"date": "2017-12-06", "close": 4.197, "volume": 524423.0}, {"date": "2017-12-07", "close": 4.2269, "volume": 341704.0}, {"date": "2017-12-08", "close": 4.2419, "volume": 421648.0}, {"date": "2017-12-11", "close": 4.2269, "volume": 581349.0}, {"date": "2017-12-12", "close": 4.2419, "volume": 444580.0}, {"date": "2017-12-13", "close": 4.2569, "volume": 436487.0}, {"date": "2017-12-14", "close": 4.2644, "volume": 376115.0}, {"date": "2017-12-15", "close": 4.3918, "volume": 623619.0}, {"date": "2017-12-18", "close": 4.4443, "volume": 886613.0}, {"date": "2017-12-19", "close": 4.4068, "volume": 642003.0}, {"date": "2017-12-20", "close": 4.4593, "volume": 532309.0}, {"date": "2017-12-21", "close": 4.5792, "volume": 751396.0}, {"date": "2017-12-22", "close": 4.3918, "volume": 1102340.0}, {"date": "2017-12-26", "close": 4.3843, "volume": 472795.0}, {"date": "2017-12-27", "close": 4.3469, "volume": 627997.0}, {"date": "2017-12-28", "close": 4.3768, "volume": 489955.0}, {"date": "2017-12-29", "close": 4.3244, "volume": 573463.0}, {"date": "2018-01-02", "close": 4.5117, "volume": 448801.0}, {"date": "2018-01-03", "close": 4.5417, "volume": 569868.0}, {"date": "2018-01-04", "close": 4.6017, "volume": 422856.0}, {"date": "2018-01-05", "close": 4.6017, "volume": 432930.0}, {"date": "2018-01-08", "close": 4.6167, "volume": 645617.0}, {"date": "2018-01-09", "close": 4.6092, "volume": 332259.0}, {"date": "2018-01-10", "close": 4.6616, "volume": 633886.0}, {"date": "2018-01-11", "close": 4.7591, "volume": 531744.0}, {"date": "2018-01-12", "close": 4.7666, "volume": 440985.0}, {"date": "2018-01-16", "close": 4.7366, "volume": 632860.0}, {"date": "2018-01-17", "close": 4.6616, "volume": 693836.0}, {"date": "2018-01-18", "close": 4.5792, "volume": 1015955.0}, {"date": "2018-01-19", "close": 4.7441, "volume": 1375876.0}, {"date": "2018-01-22", "close": 4.7066, "volume": 616108.0}, {"date": "2018-01-23", "close": 4.6167, "volume": 662872.0}, {"date": "2018-01-24", "close": 4.8265, "volume": 1121836.0}, {"date": "2018-01-25", "close": 5.0214, "volume": 945234.0}, {"date": "2018-01-26", "close": 5.0738, "volume": 947798.0}, {"date": "2018-01-29", "close": 5.1188, "volume": 940675.0}, {"date": "2018-01-30", "close": 5.0214, "volume": 702625.0}, {"date": "2018-01-31", "close": 4.8865, "volume": 663543.0}, {"date": "2018-02-01", "close": 4.9539, "volume": 863588.0}, {"date": "2018-02-02", "close": 4.789, "volume": 636444.0}, {"date": "2018-02-05", "close": 4.6017, "volume": 863206.0}, {"date": "2018-02-06", "close": 4.789, "volume": 990305.0}, {"date": "2018-02-07", "close": 4.7666, "volume": 955021.0}, {"date": "2018-02-08", "close": 4.6167, "volume": 509187.0}, {"date": "2018-02-09", "close": 4.6242, "volume": 619925.0}, {"date": "2018-02-12", "close": 4.6841, "volume": 440556.0}, {"date": "2018-02-13", "close": 4.6916, "volume": 310279.0}, {"date": "2018-02-14", "close": 4.7591, "volume": 265303.0}, {"date": "2018-02-15", "close": 4.774, "volume": 639095.0}, {"date": "2018-02-16", "close": 4.819, "volume": 606847.0}, {"date": "2018-02-20", "close": 4.7366, "volume": 374595.0}, {"date": "2018-02-21", "close": 4.6691, "volume": 422268.0}, {"date": "2018-02-22", "close": 4.6691, "volume": 437587.0}, {"date": "2018-02-23", "close": 4.6841, "volume": 315083.0}, {"date": "2018-02-26", "close": 4.7666, "volume": 434794.0}, {"date": "2018-02-27", "close": 4.7216, "volume": 398768.0}, {"date": "2018-02-28", "close": 4.3394, "volume": 1191119.0}, {"date": "2018-03-01", "close": 4.4368, "volume": 1048502.0}, {"date": "2018-03-02", "close": 4.5342, "volume": 832444.0}, {"date": "2018-03-05", "close": 4.5867, "volume": 600762.0}, {"date": "2018-03-06", "close": 4.5567, "volume": 368285.0}, {"date": "2018-03-07", "close": 4.5717, "volume": 581771.0}, {"date": "2018-03-08", "close": 4.7141, "volume": 505621.0}, {"date": "2018-03-09", "close": 4.7366, "volume": 461382.0}, {"date": "2018-03-12", "close": 4.819, "volume": 370544.0}, {"date": "2018-03-13", "close": 4.819, "volume": 535578.0}, {"date": "2018-03-14", "close": 4.864, "volume": 426564.0}, {"date": "2018-03-15", "close": 4.8265, "volume": 322445.0}, {"date": "2018-03-16", "close": 4.9314, "volume": 615843.0}, {"date": "2018-03-19", "close": 4.849, "volume": 448622.0}, {"date": "2018-03-20", "close": 4.7815, "volume": 478697.0}, {"date": "2018-03-21", "close": 4.9164, "volume": 379833.0}, {"date": "2018-03-22", "close": 4.7815, "volume": 356018.0}, {"date": "2018-03-23", "close": 4.6466, "volume": 536232.0}, {"date": "2018-03-26", "close": 4.6541, "volume": 527063.0}, {"date": "2018-03-27", "close": 4.6316, "volume": 450111.0}, {"date": "2018-03-28", "close": 4.6017, "volume": 377237.0}, {"date": "2018-03-29", "close": 4.6766, "volume": 467612.0}, {"date": "2018-04-02", "close": 4.804, "volume": 594367.0}, {"date": "2018-04-03", "close": 4.9239, "volume": 856196.0}, {"date": "2018-04-04", "close": 4.834, "volume": 388545.0}, {"date": "2018-04-05", "close": 5.1263, "volume": 810529.0}, {"date": "2018-04-06", "close": 4.9764, "volume": 478514.0}, {"date": "2018-04-09", "close": 4.9614, "volume": 327526.0}, {"date": "2018-04-10", "close": 4.9914, "volume": 537788.0}, {"date": "2018-04-11", "close": 5.0364, "volume": 488103.0}, {"date": "2018-04-12", "close": 4.9989, "volume": 364104.0}, {"date": "2018-04-13", "close": 4.9539, "volume": 461058.0}, {"date": "2018-04-16", "close": 5.0439, "volume": 412429.0}, {"date": "2018-04-17", "close": 5.0364, "volume": 812781.0}, {"date": "2018-04-18", "close": 5.0738, "volume": 564374.0}, {"date": "2018-04-19", "close": 5.1113, "volume": 499012.0}, {"date": "2018-04-20", "close": 5.2537, "volume": 859139.0}, {"date": "2018-04-23", "close": 5.2462, "volume": 457376.0}, {"date": "2018-04-24", "close": 5.1188, "volume": 570023.0}, {"date": "2018-04-25", "close": 5.0963, "volume": 323756.0}, {"date": "2018-04-26", "close": 5.0588, "volume": 301123.0}, {"date": "2018-04-27", "close": 5.0738, "volume": 191947.0}, {"date": "2018-04-30", "close": 5.0888, "volume": 262786.0}, {"date": "2018-05-01", "close": 5.0738, "volume": 269246.0}, {"date": "2018-05-02", "close": 5.2387, "volume": 776786.0}, {"date": "2018-05-03", "close": 5.3811, "volume": 698145.0}, {"date": "2018-05-04", "close": 5.4261, "volume": 630835.0}, {"date": "2018-05-07", "close": 5.546, "volume": 793926.0}, {"date": "2018-05-08", "close": 5.5984, "volume": 785165.0}, {"date": "2018-05-09", "close": 5.6509, "volume": 748202.0}, {"date": "2018-05-10", "close": 5.7783, "volume": 617588.0}, {"date": "2018-05-11", "close": 5.7783, "volume": 354327.0}, {"date": "2018-05-14", "close": 5.7334, "volume": 553137.0}, {"date": "2018-05-15", "close": 5.6509, "volume": 406842.0}, {"date": "2018-05-16", "close": 5.591, "volume": 371098.0}, {"date": "2018-05-17", "close": 5.576, "volume": 281246.0}, {"date": "2018-05-18", "close": 5.561, "volume": 355367.0}, {"date": "2018-05-21", "close": 5.6584, "volume": 258205.0}, {"date": "2018-05-22", "close": 5.6659, "volume": 286892.0}, {"date": "2018-05-23", "close": 5.6209, "volume": 198856.0}, {"date": "2018-05-24", "close": 5.576, "volume": 219612.0}, {"date": "2018-05-25", "close": 5.4785, "volume": 229646.0}, {"date": "2018-05-29", "close": 5.5085, "volume": 304486.0}, {"date": "2018-05-30", "close": 5.5535, "volume": 519034.0}, {"date": "2018-05-31", "close": 5.4635, "volume": 491734.0}, {"date": "2018-06-01", "close": 5.546, "volume": 355589.0}, {"date": "2018-06-04", "close": 5.7708, "volume": 550108.0}, {"date": "2018-06-05", "close": 5.7334, "volume": 362169.0}, {"date": "2018-06-06", "close": 5.6509, "volume": 799145.0}, {"date": "2018-06-07", "close": 5.7633, "volume": 476724.0}, {"date": "2018-06-08", "close": 5.7259, "volume": 326332.0}, {"date": "2018-06-11", "close": 5.7933, "volume": 406409.0}, {"date": "2018-06-12", "close": 5.7184, "volume": 783498.0}, {"date": "2018-06-13", "close": 5.9282, "volume": 533352.0}, {"date": "2018-06-14", "close": 5.9282, "volume": 580615.0}, {"date": "2018-06-15", "close": 5.6809, "volume": 504077.0}, {"date": "2018-06-18", "close": 5.7633, "volume": 290114.0}, {"date": "2018-06-19", "close": 5.7483, "volume": 335823.0}, {"date": "2018-06-20", "close": 5.8308, "volume": 384150.0}, {"date": "2018-06-21", "close": 5.8533, "volume": 450245.0}, {"date": "2018-06-22", "close": 6.0331, "volume": 759375.0}, {"date": "2018-06-25", "close": 5.8757, "volume": 459228.0}, {"date": "2018-06-26", "close": 5.9282, "volume": 289402.0}, {"date": "2018-06-27", "close": 5.9807, "volume": 326297.0}, {"date": "2018-06-28", "close": 5.9207, "volume": 259743.0}, {"date": "2018-06-29", "close": 5.9807, "volume": 448154.0}, {"date": "2018-07-02", "close": 5.9132, "volume": 429485.0}, {"date": "2018-07-03", "close": 6.0706, "volume": 263216.0}, {"date": "2018-07-05", "close": 6.2055, "volume": 428365.0}, {"date": "2018-07-06", "close": 6.2055, "volume": 311655.0}, {"date": "2018-07-09", "close": 6.198, "volume": 551675.0}, {"date": "2018-07-10", "close": 6.0331, "volume": 396740.0}, {"date": "2018-07-11", "close": 6.0331, "volume": 441354.0}, {"date": "2018-07-12", "close": 6.0781, "volume": 767985.0}, {"date": "2018-07-13", "close": 5.9957, "volume": 323980.0}, {"date": "2018-07-16", "close": 5.8233, "volume": 532558.0}, {"date": "2018-07-17", "close": 5.7633, "volume": 333052.0}, {"date": "2018-07-18", "close": 5.7334, "volume": 373661.0}, {"date": "2018-07-19", "close": 5.7109, "volume": 568734.0}, {"date": "2018-07-20", "close": 5.546, "volume": 486638.0}, {"date": "2018-07-23", "close": 5.4036, "volume": 328146.0}, {"date": "2018-07-24", "close": 5.3511, "volume": 441090.0}, {"date": "2018-07-25", "close": 5.1488, "volume": 617120.0}, {"date": "2018-07-26", "close": 5.0289, "volume": 523976.0}, {"date": "2018-07-27", "close": 5.0364, "volume": 402760.0}, {"date": "2018-07-30", "close": 5.1488, "volume": 330946.0}, {"date": "2018-07-31", "close": 5.2012, "volume": 355783.0}, {"date": "2018-08-01", "close": 5.2312, "volume": 402588.0}, {"date": "2018-08-02", "close": 5.3137, "volume": 360942.0}, {"date": "2018-08-03", "close": 5.3361, "volume": 360421.0}, {"date": "2018-08-06", "close": 5.3286, "volume": 160870.0}, {"date": "2018-08-07", "close": 5.3736, "volume": 332536.0}, {"date": "2018-08-08", "close": 5.3961, "volume": 307020.0}, {"date": "2018-08-09", "close": 5.3586, "volume": 161271.0}, {"date": "2018-08-10", "close": 5.3511, "volume": 499018.0}, {"date": "2018-08-13", "close": 5.2687, "volume": 690263.0}, {"date": "2018-08-14", "close": 5.3137, "volume": 272860.0}, {"date": "2018-08-15", "close": 5.1638, "volume": 303416.0}, {"date": "2018-08-16", "close": 5.2312, "volume": 204689.0}, {"date": "2018-08-17", "close": 5.2312, "volume": 169565.0}, {"date": "2018-08-20", "close": 5.2762, "volume": 161632.0}, {"date": "2018-08-21", "close": 5.3436, "volume": 191019.0}, {"date": "2018-08-22", "close": 5.3886, "volume": 179659.0}, {"date": "2018-08-23", "close": 5.3661, "volume": 260499.0}, {"date": "2018-08-24", "close": 5.3661, "volume": 190761.0}, {"date": "2018-08-27", "close": 5.3586, "volume": 419737.0}, {"date": "2018-08-28", "close": 5.3211, "volume": 164469.0}, {"date": "2018-08-29", "close": 5.3137, "volume": 170140.0}, {"date": "2018-08-30", "close": 5.2762, "volume": 285357.0}, {"date": "2018-08-31", "close": 5.2687, "volume": 240696.0}, {"date": "2018-09-04", "close": 5.0738, "volume": 540767.0}, {"date": "2018-09-05", "close": 5.0663, "volume": 349782.0}, {"date": "2018-09-06", "close": 4.9464, "volume": 540285.0}, {"date": "2018-09-07", "close": 4.8115, "volume": 430193.0}, {"date": "2018-09-10", "close": 4.8115, "volume": 350185.0}, {"date": "2018-09-11", "close": 4.8415, "volume": 252747.0}, {"date": "2018-09-12", "close": 4.9314, "volume": 265384.0}, {"date": "2018-09-13", "close": 4.9464, "volume": 289762.0}, {"date": "2018-09-14", "close": 4.9314, "volume": 235592.0}, {"date": "2018-09-17", "close": 4.9164, "volume": 393856.0}, {"date": "2018-09-18", "close": 5.0064, "volume": 472204.0}, {"date": "2018-09-19", "close": 5.1338, "volume": 326244.0}, {"date": "2018-09-20", "close": 5.1038, "volume": 351871.0}, {"date": "2018-09-21", "close": 5.0963, "volume": 393652.0}, {"date": "2018-09-24", "close": 5.1413, "volume": 195595.0}, {"date": "2018-09-25", "close": 5.0588, "volume": 288558.0}, {"date": "2018-09-26", "close": 5.0663, "volume": 140071.0}, {"date": "2018-09-27", "close": 5.1413, "volume": 294638.0}, {"date": "2018-09-28", "close": 4.864, "volume": 986540.0}, {"date": "2018-10-01", "close": 4.879, "volume": 351767.0}, {"date": "2018-10-02", "close": 4.5342, "volume": 786758.0}, {"date": "2018-10-03", "close": 4.5342, "volume": 769863.0}, {"date": "2018-10-04", "close": 4.5342, "volume": 539036.0}, {"date": "2018-10-05", "close": 4.5117, "volume": 373489.0}, {"date": "2018-10-08", "close": 4.4293, "volume": 450884.0}, {"date": "2018-10-09", "close": 4.4143, "volume": 419511.0}, {"date": "2018-10-10", "close": 4.3469, "volume": 498680.0}, {"date": "2018-10-11", "close": 4.3768, "volume": 392822.0}, {"date": "2018-10-12", "close": 4.3169, "volume": 419780.0}, {"date": "2018-10-15", "close": 4.4218, "volume": 493013.0}, {"date": "2018-10-16", "close": 4.4743, "volume": 546924.0}, {"date": "2018-10-17", "close": 4.4818, "volume": 472769.0}, {"date": "2018-10-18", "close": 4.3918, "volume": 507916.0}, {"date": "2018-10-19", "close": 4.3768, "volume": 347206.0}, {"date": "2018-10-22", "close": 4.4518, "volume": 548884.0}, {"date": "2018-10-23", "close": 4.3394, "volume": 466452.0}, {"date": "2018-10-24", "close": 4.0696, "volume": 642010.0}, {"date": "2018-10-25", "close": 3.9721, "volume": 610321.0}, {"date": "2018-10-26", "close": 3.9496, "volume": 535912.0}, {"date": "2018-10-29", "close": 3.8297, "volume": 640004.0}, {"date": "2018-10-30", "close": 3.8822, "volume": 619910.0}, {"date": "2018-10-31", "close": 3.9721, "volume": 654351.0}, {"date": "2018-11-01", "close": 4.0696, "volume": 711416.0}, {"date": "2018-11-02", "close": 4.0021, "volume": 605222.0}, {"date": "2018-11-05", "close": 3.9646, "volume": 386100.0}, {"date": "2018-11-06", "close": 3.9347, "volume": 321790.0}, {"date": "2018-11-07", "close": 4.0321, "volume": 447865.0}, {"date": "2018-11-08", "close": 4.0246, "volume": 262534.0}, {"date": "2018-11-09", "close": 3.9871, "volume": 285118.0}, {"date": "2018-11-12", "close": 3.9421, "volume": 257153.0}, {"date": "2018-11-13", "close": 4.0546, "volume": 443315.0}, {"date": "2018-11-14", "close": 3.9496, "volume": 272843.0}, {"date": "2018-11-15", "close": 4.0021, "volume": 278563.0}, {"date": "2018-11-16", "close": 4.0096, "volume": 219201.0}, {"date": "2018-11-19", "close": 4.0246, "volume": 305630.0}, {"date": "2018-11-20", "close": 3.8072, "volume": 589699.0}, {"date": "2018-11-21", "close": 3.9122, "volume": 378184.0}, {"date": "2018-11-23", "close": 3.8447, "volume": 255042.0}, {"date": "2018-11-26", "close": 3.8522, "volume": 428528.0}, {"date": "2018-11-27", "close": 3.8522, "volume": 909493.0}, {"date": "2018-11-28", "close": 3.9571, "volume": 1250802.0}, {"date": "2018-11-29", "close": 3.9646, "volume": 499828.0}, {"date": "2018-11-30", "close": 3.9721, "volume": 533448.0}, {"date": "2018-12-03", "close": 4.137, "volume": 922912.0}, {"date": "2018-12-04", "close": 3.8672, "volume": 484717.0}, {"date": "2018-12-06", "close": 3.7098, "volume": 662732.0}, {"date": "2018-12-07", "close": 3.7173, "volume": 494698.0}, {"date": "2018-12-10", "close": 3.6424, "volume": 731394.0}, {"date": "2018-12-11", "close": 3.7848, "volume": 400988.0}, {"date": "2018-12-12", "close": 3.8672, "volume": 419149.0}, {"date": "2018-12-13", "close": 3.7698, "volume": 520929.0}, {"date": "2018-12-14", "close": 3.6199, "volume": 408663.0}, {"date": "2018-12-17", "close": 3.41, "volume": 792764.0}, {"date": "2018-12-18", "close": 3.2901, "volume": 547471.0}, {"date": "2018-12-19", "close": 3.2077, "volume": 679838.0}, {"date": "2018-12-20", "close": 3.3051, "volume": 581154.0}, {"date": "2018-12-21", "close": 3.3351, "volume": 621891.0}, {"date": "2018-12-24", "close": 3.1627, "volume": 322337.0}, {"date": "2018-12-26", "close": 3.3875, "volume": 471641.0}, {"date": "2018-12-27", "close": 3.2826, "volume": 415786.0}, {"date": "2018-12-28", "close": 3.3651, "volume": 568620.0}, {"date": "2018-12-31", "close": 3.2901, "volume": 520518.0}, {"date": "2019-01-02", "close": 3.455, "volume": 313801.0}, {"date": "2019-01-03", "close": 3.5374, "volume": 386945.0}, {"date": "2019-01-04", "close": 3.6723, "volume": 439391.0}, {"date": "2019-01-07", "close": 3.7698, "volume": 396340.0}, {"date": "2019-01-08", "close": 3.7773, "volume": 270545.0}, {"date": "2019-01-09", "close": 3.7998, "volume": 256076.0}, {"date": "2019-01-10", "close": 3.7623, "volume": 305426.0}, {"date": "2019-01-11", "close": 3.7773, "volume": 186190.0}, {"date": "2019-01-14", "close": 3.6648, "volume": 256269.0}, {"date": "2019-01-15", "close": 3.7023, "volume": 291325.0}, {"date": "2019-01-16", "close": 3.6798, "volume": 240802.0}, {"date": "2019-01-17", "close": 3.7248, "volume": 492638.0}, {"date": "2019-01-18", "close": 3.7173, "volume": 467973.0}, {"date": "2019-01-22", "close": 3.6049, "volume": 272337.0}, {"date": "2019-01-23", "close": 3.6049, "volume": 267756.0}, {"date": "2019-01-24", "close": 3.8522, "volume": 942179.0}, {"date": "2019-01-25", "close": 3.8522, "volume": 525069.0}, {"date": "2019-01-28", "close": 3.7623, "volume": 404303.0}, {"date": "2019-01-29", "close": 3.7773, "volume": 427634.0}, {"date": "2019-01-30", "close": 3.7548, "volume": 320906.0}, {"date": "2019-01-31", "close": 3.8072, "volume": 518646.0}, {"date": "2019-02-01", "close": 3.7773, "volume": 449104.0}, {"date": "2019-02-04", "close": 3.6948, "volume": 355521.0}, {"date": "2019-02-05", "close": 3.6798, "volume": 195566.0}, {"date": "2019-02-06", "close": 3.6873, "volume": 246700.0}, {"date": "2019-02-07", "close": 3.5674, "volume": 323516.0}, {"date": "2019-02-08", "close": 3.485, "volume": 301985.0}, {"date": "2019-02-11", "close": 3.5749, "volume": 189303.0}, {"date": "2019-02-12", "close": 3.7173, "volume": 312853.0}, {"date": "2019-02-13", "close": 3.7698, "volume": 344861.0}, {"date": "2019-02-14", "close": 3.8072, "volume": 240882.0}, {"date": "2019-02-15", "close": 3.8972, "volume": 313213.0}, {"date": "2019-02-19", "close": 3.9721, "volume": 398766.0}, {"date": "2019-02-20", "close": 3.9721, "volume": 298880.0}, {"date": "2019-02-21", "close": 3.9871, "volume": 278387.0}, {"date": "2019-02-22", "close": 4.0096, "volume": 239353.0}, {"date": "2019-02-25", "close": 3.9421, "volume": 263701.0}, {"date": "2019-02-26", "close": 3.9796, "volume": 211553.0}, {"date": "2019-02-27", "close": 3.9571, "volume": 165342.0}, {"date": "2019-02-28", "close": 3.8972, "volume": 181369.0}, {"date": "2019-03-01", "close": 3.8447, "volume": 287131.0}, {"date": "2019-03-04", "close": 3.8897, "volume": 228007.0}, {"date": "2019-03-05", "close": 3.8522, "volume": 201643.0}, {"date": "2019-03-06", "close": 3.7923, "volume": 348237.0}, {"date": "2019-03-07", "close": 3.7773, "volume": 255034.0}, {"date": "2019-03-08", "close": 3.6948, "volume": 291750.0}, {"date": "2019-03-11", "close": 3.6648, "volume": 281752.0}, {"date": "2019-03-12", "close": 3.7248, "volume": 625037.0}, {"date": "2019-03-13", "close": 3.8672, "volume": 252219.0}, {"date": "2019-03-14", "close": 3.8222, "volume": 171263.0}, {"date": "2019-03-15", "close": 3.9197, "volume": 719188.0}, {"date": "2019-03-18", "close": 3.8822, "volume": 198108.0}, {"date": "2019-03-19", "close": 3.8297, "volume": 256908.0}, {"date": "2019-03-20", "close": 3.7473, "volume": 408764.0}, {"date": "2019-03-21", "close": 3.7998, "volume": 634338.0}, {"date": "2019-03-22", "close": 3.6723, "volume": 462404.0}, {"date": "2019-03-25", "close": 3.6648, "volume": 375383.0}, {"date": "2019-03-26", "close": 3.7548, "volume": 340261.0}, {"date": "2019-03-27", "close": 3.8147, "volume": 214447.0}, {"date": "2019-03-28", "close": 3.8072, "volume": 173111.0}, {"date": "2019-03-29", "close": 3.8972, "volume": 357243.0}, {"date": "2019-04-01", "close": 4.0246, "volume": 283297.0}, {"date": "2019-04-02", "close": 3.9421, "volume": 254866.0}, {"date": "2019-04-03", "close": 3.9721, "volume": 170403.0}, {"date": "2019-04-04", "close": 4.0096, "volume": 198151.0}, {"date": "2019-04-05", "close": 4.197, "volume": 418254.0}, {"date": "2019-04-08", "close": 4.1295, "volume": 230550.0}, {"date": "2019-04-09", "close": 4.107, "volume": 173416.0}, {"date": "2019-04-10", "close": 4.2344, "volume": 265336.0}, {"date": "2019-04-11", "close": 4.2569, "volume": 160403.0}, {"date": "2019-04-12", "close": 4.2569, "volume": 229070.0}, {"date": "2019-04-15", "close": 4.2644, "volume": 141323.0}, {"date": "2019-04-16", "close": 4.2869, "volume": 180649.0}, {"date": "2019-04-17", "close": 4.3169, "volume": 270136.0}, {"date": "2019-04-18", "close": 4.3019, "volume": 222596.0}, {"date": "2019-04-22", "close": 4.2194, "volume": 254894.0}, {"date": "2019-04-23", "close": 4.4218, "volume": 763411.0}, {"date": "2019-04-24", "close": 4.4593, "volume": 461196.0}, {"date": "2019-04-25", "close": 4.3319, "volume": 411839.0}, {"date": "2019-04-26", "close": 4.3918, "volume": 248522.0}, {"date": "2019-04-29", "close": 4.4068, "volume": 301547.0}, {"date": "2019-04-30", "close": 4.5267, "volume": 400936.0}, {"date": "2019-05-01", "close": 4.4893, "volume": 389097.0}, {"date": "2019-05-02", "close": 4.4818, "volume": 267276.0}, {"date": "2019-05-03", "close": 4.6092, "volume": 326398.0}, {"date": "2019-05-06", "close": 4.4293, "volume": 286882.0}, {"date": "2019-05-07", "close": 4.3169, "volume": 312429.0}, {"date": "2019-05-08", "close": 4.3543, "volume": 247480.0}, {"date": "2019-05-09", "close": 4.3169, "volume": 193359.0}, {"date": "2019-05-10", "close": 4.3469, "volume": 233654.0}, {"date": "2019-05-13", "close": 4.2419, "volume": 329004.0}, {"date": "2019-05-14", "close": 4.2869, "volume": 179559.0}, {"date": "2019-05-15", "close": 4.2419, "volume": 274070.0}, {"date": "2019-05-16", "close": 4.2794, "volume": 166190.0}, {"date": "2019-05-17", "close": 4.3618, "volume": 476543.0}, {"date": "2019-05-20", "close": 4.2719, "volume": 257892.0}, {"date": "2019-05-21", "close": 4.2794, "volume": 176283.0}, {"date": "2019-05-22", "close": 4.1745, "volume": 417056.0}, {"date": "2019-05-23", "close": 3.9197, "volume": 562272.0}, {"date": "2019-05-24", "close": 3.9197, "volume": 490227.0}, {"date": "2019-05-28", "close": 3.9721, "volume": 236394.0}, {"date": "2019-05-29", "close": 3.9646, "volume": 193687.0}, {"date": "2019-05-30", "close": 3.9197, "volume": 237971.0}, {"date": "2019-05-31", "close": 3.8372, "volume": 263354.0}, {"date": "2019-06-03", "close": 3.8222, "volume": 253940.0}, {"date": "2019-06-04", "close": 3.8822, "volume": 334805.0}, {"date": "2019-06-05", "close": 3.8297, "volume": 181648.0}, {"date": "2019-06-06", "close": 3.8222, "volume": 167157.0}, {"date": "2019-06-07", "close": 3.8222, "volume": 197183.0}, {"date": "2019-06-10", "close": 3.8747, "volume": 179100.0}, {"date": "2019-06-11", "close": 3.9047, "volume": 189500.0}, {"date": "2019-06-12", "close": 3.8522, "volume": 226398.0}, {"date": "2019-06-13", "close": 3.8372, "volume": 189931.0}, {"date": "2019-06-14", "close": 3.7998, "volume": 139297.0}, {"date": "2019-06-17", "close": 3.8972, "volume": 240363.0}, {"date": "2019-06-18", "close": 3.9122, "volume": 313251.0}, {"date": "2019-06-19", "close": 3.8822, "volume": 170329.0}, {"date": "2019-06-20", "close": 3.8972, "volume": 204582.0}, {"date": "2019-06-21", "close": 3.8597, "volume": 318547.0}, {"date": "2019-06-24", "close": 3.7848, "volume": 328345.0}, {"date": "2019-06-25", "close": 3.7248, "volume": 297250.0}, {"date": "2019-06-26", "close": 3.7698, "volume": 169117.0}, {"date": "2019-06-27", "close": 3.8147, "volume": 205189.0}, {"date": "2019-06-28", "close": 3.8447, "volume": 488741.0}, {"date": "2019-07-01", "close": 3.9796, "volume": 354071.0}, {"date": "2019-07-02", "close": 3.9946, "volume": 203321.0}, {"date": "2019-07-03", "close": 4.0171, "volume": 224162.0}, {"date": "2019-07-05", "close": 4.107, "volume": 218007.0}, {"date": "2019-07-08", "close": 4.122, "volume": 370693.0}, {"date": "2019-07-09", "close": 4.122, "volume": 268772.0}, {"date": "2019-07-10", "close": 4.1145, "volume": 296146.0}, {"date": "2019-07-11", "close": 4.1145, "volume": 316871.0}, {"date": "2019-07-12", "close": 4.1745, "volume": 394754.0}, {"date": "2019-07-15", "close": 4.152, "volume": 204197.0}, {"date": "2019-07-16", "close": 4.1595, "volume": 288282.0}, {"date": "2019-07-17", "close": 4.2719, "volume": 439205.0}, {"date": "2019-07-18", "close": 4.2944, "volume": 413298.0}, {"date": "2019-07-19", "close": 4.077, "volume": 363838.0}, {"date": "2019-07-22", "close": 3.9721, "volume": 261697.0}, {"date": "2019-07-23", "close": 4.182, "volume": 311805.0}, {"date": "2019-07-24", "close": 4.3618, "volume": 509122.0}, {"date": "2019-07-25", "close": 4.3843, "volume": 839818.0}, {"date": "2019-07-26", "close": 4.5042, "volume": 849274.0}, {"date": "2019-07-29", "close": 4.4967, "volume": 661363.0}, {"date": "2019-07-30", "close": 4.5267, "volume": 429224.0}, {"date": "2019-07-31", "close": 4.5192, "volume": 686179.0}, {"date": "2019-08-01", "close": 4.3768, "volume": 620298.0}, {"date": "2019-08-02", "close": 4.2719, "volume": 352051.0}, {"date": "2019-08-05", "close": 4.0471, "volume": 371813.0}, {"date": "2019-08-06", "close": 4.0845, "volume": 323410.0}, {"date": "2019-08-07", "close": 4.0845, "volume": 237206.0}, {"date": "2019-08-08", "close": 4.1295, "volume": 491239.0}, {"date": "2019-08-09", "close": 4.0246, "volume": 220538.0}, {"date": "2019-08-12", "close": 4.0246, "volume": 206952.0}, {"date": "2019-08-13", "close": 4.0321, "volume": 255792.0}, {"date": "2019-08-14", "close": 3.9047, "volume": 323147.0}, {"date": "2019-08-15", "close": 3.8522, "volume": 225069.0}, {"date": "2019-08-16", "close": 3.9796, "volume": 169418.0}, {"date": "2019-08-19", "close": 4.077, "volume": 459690.0}, {"date": "2019-08-20", "close": 4.0845, "volume": 439934.0}, {"date": "2019-08-21", "close": 4.2569, "volume": 348839.0}, {"date": "2019-08-22", "close": 4.3469, "volume": 256218.0}, {"date": "2019-08-23", "close": 4.2569, "volume": 459806.0}, {"date": "2019-08-26", "close": 4.2869, "volume": 159987.0}, {"date": "2019-08-27", "close": 4.1745, "volume": 297078.0}, {"date": "2019-08-28", "close": 4.2944, "volume": 210984.0}, {"date": "2019-08-29", "close": 4.3394, "volume": 195735.0}, {"date": "2019-08-30", "close": 4.3394, "volume": 117529.0}, {"date": "2019-09-03", "close": 4.2944, "volume": 417393.0}, {"date": "2019-09-04", "close": 4.4218, "volume": 299614.0}, {"date": "2019-09-05", "close": 4.4967, "volume": 420329.0}, {"date": "2019-09-06", "close": 4.4743, "volume": 199285.0}, {"date": "2019-09-09", "close": 4.5642, "volume": 396774.0}, {"date": "2019-09-10", "close": 4.5417, "volume": 384522.0}, {"date": "2019-09-11", "close": 4.7815, "volume": 537774.0}, {"date": "2019-09-12", "close": 4.8115, "volume": 353817.0}, {"date": "2019-09-13", "close": 4.834, "volume": 298879.0}, {"date": "2019-09-16", "close": 4.8115, "volume": 487177.0}, {"date": "2019-09-17", "close": 4.7591, "volume": 212436.0}, {"date": "2019-09-18", "close": 4.7516, "volume": 229168.0}, {"date": "2019-09-19", "close": 4.7141, "volume": 173699.0}, {"date": "2019-09-20", "close": 4.6616, "volume": 455393.0}, {"date": "2019-09-23", "close": 4.6766, "volume": 237054.0}, {"date": "2019-09-24", "close": 4.6766, "volume": 284271.0}, {"date": "2019-09-25", "close": 4.6766, "volume": 347602.0}, {"date": "2019-09-26", "close": 4.6017, "volume": 242553.0}, {"date": "2019-09-27", "close": 4.6092, "volume": 208225.0}, {"date": "2019-09-30", "close": 4.5492, "volume": 399131.0}, {"date": "2019-10-01", "close": 4.4593, "volume": 320252.0}, {"date": "2019-10-02", "close": 4.4293, "volume": 396827.0}, {"date": "2019-10-03", "close": 4.4743, "volume": 227699.0}, {"date": "2019-10-04", "close": 4.5867, "volume": 209994.0}, {"date": "2019-10-07", "close": 4.6316, "volume": 286600.0}, {"date": "2019-10-08", "close": 4.5567, "volume": 283661.0}, {"date": "2019-10-09", "close": 4.6616, "volume": 232713.0}, {"date": "2019-10-10", "close": 4.849, "volume": 186210.0}, {"date": "2019-10-11", "close": 4.9464, "volume": 402318.0}, {"date": "2019-10-14", "close": 5.0139, "volume": 513705.0}, {"date": "2019-10-15", "close": 5.0214, "volume": 271537.0}, {"date": "2019-10-16", "close": 5.0139, "volume": 336484.0}, {"date": "2019-10-17", "close": 5.1638, "volume": 327279.0}, {"date": "2019-10-18", "close": 5.1338, "volume": 508080.0}, {"date": "2019-10-21", "close": 5.1338, "volume": 571512.0}, {"date": "2019-10-22", "close": 5.2912, "volume": 563295.0}, {"date": "2019-10-23", "close": 5.486, "volume": 685352.0}, {"date": "2019-10-24", "close": 5.2912, "volume": 1268626.0}, {"date": "2019-10-25", "close": 5.5385, "volume": 987803.0}, {"date": "2019-10-28", "close": 5.9207, "volume": 1378953.0}, {"date": "2019-10-29", "close": 6.1306, "volume": 1693806.0}, {"date": "2019-10-30", "close": 5.9882, "volume": 937733.0}, {"date": "2019-10-31", "close": 5.8907, "volume": 637022.0}, {"date": "2019-11-01", "close": 5.8982, "volume": 1117510.0}, {"date": "2019-11-04", "close": 5.7334, "volume": 808647.0}, {"date": "2019-11-05", "close": 5.7858, "volume": 572034.0}, {"date": "2019-11-06", "close": 5.7034, "volume": 657754.0}, {"date": "2019-11-07", "close": 5.6434, "volume": 754975.0}, {"date": "2019-11-08", "close": 6.0331, "volume": 2464070.0}, {"date": "2019-11-11", "close": 6.183, "volume": 1006375.0}, {"date": "2019-11-12", "close": 6.1605, "volume": 1377535.0}, {"date": "2019-11-13", "close": 6.0181, "volume": 827003.0}, {"date": "2019-11-14", "close": 6.0032, "volume": 533903.0}, {"date": "2019-11-15", "close": 6.0631, "volume": 497125.0}, {"date": "2019-11-18", "close": 6.0556, "volume": 1188394.0}, {"date": "2019-11-19", "close": 6.2954, "volume": 1284931.0}, {"date": "2019-11-20", "close": 6.2355, "volume": 1181258.0}, {"date": "2019-11-21", "close": 6.1006, "volume": 948051.0}, {"date": "2019-11-22", "close": 6.0107, "volume": 1073699.0}, {"date": "2019-11-25", "close": 6.1605, "volume": 855249.0}, {"date": "2019-11-26", "close": 6.183, "volume": 744425.0}, {"date": "2019-11-27", "close": 6.0856, "volume": 957753.0}, {"date": "2019-11-29", "close": 6.168, "volume": 327743.0}, {"date": "2019-12-02", "close": 6.243, "volume": 1125328.0}, {"date": "2019-12-03", "close": 6.1905, "volume": 893942.0}, {"date": "2019-12-04", "close": 6.4303, "volume": 996323.0}, {"date": "2019-12-05", "close": 6.6327, "volume": 1112829.0}, {"date": "2019-12-06", "close": 6.6627, "volume": 947668.0}, {"date": "2019-12-09", "close": 6.6702, "volume": 797923.0}, {"date": "2019-12-10", "close": 6.6327, "volume": 635213.0}, {"date": "2019-12-11", "close": 6.8051, "volume": 800144.0}, {"date": "2019-12-12", "close": 7.0299, "volume": 1180535.0}, {"date": "2019-12-13", "close": 6.9175, "volume": 999558.0}, {"date": "2019-12-16", "close": 7.0599, "volume": 781138.0}, {"date": "2019-12-17", "close": 6.9999, "volume": 757267.0}, {"date": "2019-12-18", "close": 7.0524, "volume": 981326.0}, {"date": "2019-12-19", "close": 7.2548, "volume": 822602.0}, {"date": "2019-12-20", "close": 7.1798, "volume": 770460.0}, {"date": "2019-12-23", "close": 7.1798, "volume": 723490.0}, {"date": "2019-12-24", "close": 7.2023, "volume": 473617.0}, {"date": "2019-12-26", "close": 7.2398, "volume": 471731.0}, {"date": "2019-12-27", "close": 7.1873, "volume": 471054.0}, {"date": "2019-12-30", "close": 7.1273, "volume": 646884.0}, {"date": "2019-12-31", "close": 7.1423, "volume": 539899.0}, {"date": "2020-01-02", "close": 7.1948, "volume": 976214.0}, {"date": "2020-01-03", "close": 7.3822, "volume": 1226190.0}, {"date": "2020-01-06", "close": 7.4421, "volume": 745787.0}, {"date": "2020-01-07", "close": 7.4496, "volume": 714283.0}, {"date": "2020-01-08", "close": 7.2473, "volume": 790455.0}, {"date": "2020-01-09", "close": 7.3372, "volume": 437893.0}, {"date": "2020-01-10", "close": 7.4346, "volume": 756506.0}, {"date": "2020-01-13", "close": 7.9892, "volume": 1786310.0}, {"date": "2020-01-14", "close": 8.0267, "volume": 976015.0}, {"date": "2020-01-15", "close": 8.0117, "volume": 625062.0}, {"date": "2020-01-16", "close": 7.9592, "volume": 741008.0}, {"date": "2020-01-17", "close": 7.8543, "volume": 800717.0}, {"date": "2020-01-21", "close": 7.7494, "volume": 789592.0}, {"date": "2020-01-22", "close": 6.4603, "volume": 3261442.0}, {"date": "2020-01-23", "close": 5.9357, "volume": 2978406.0}, {"date": "2020-01-24", "close": 5.8757, "volume": 967335.0}, {"date": "2020-01-27", "close": 6.0331, "volume": 1883444.0}, {"date": "2020-01-28", "close": 6.1905, "volume": 1287380.0}, {"date": "2020-01-29", "close": 6.213, "volume": 1919240.0}, {"date": "2020-01-30", "close": 6.1006, "volume": 1062962.0}, {"date": "2020-01-31", "close": 5.9432, "volume": 855131.0}, {"date": "2020-02-03", "close": 5.9657, "volume": 1228509.0}, {"date": "2020-02-04", "close": 6.0631, "volume": 677571.0}, {"date": "2020-02-05", "close": 6.168, "volume": 718884.0}, {"date": "2020-02-06", "close": 5.8233, "volume": 754813.0}, {"date": "2020-02-07", "close": 5.8308, "volume": 484404.0}, {"date": "2020-02-10", "close": 5.6509, "volume": 698552.0}, {"date": "2020-02-11", "close": 5.7259, "volume": 465138.0}, {"date": "2020-02-12", "close": 5.8458, "volume": 1065725.0}, {"date": "2020-02-13", "close": 5.6509, "volume": 602023.0}, {"date": "2020-02-14", "close": 5.7408, "volume": 777727.0}, {"date": "2020-02-18", "close": 5.6134, "volume": 922122.0}, {"date": "2020-02-19", "close": 5.591, "volume": 722409.0}, {"date": "2020-02-20", "close": 5.6059, "volume": 807662.0}, {"date": "2020-02-21", "close": 5.3137, "volume": 850999.0}, {"date": "2020-02-24", "close": 5.0064, "volume": 980528.0}, {"date": "2020-02-25", "close": 4.8115, "volume": 1354775.0}, {"date": "2020-02-26", "close": 4.9089, "volume": 1096075.0}, {"date": "2020-02-27", "close": 4.7591, "volume": 1472782.0}, {"date": "2020-02-28", "close": 4.894, "volume": 1579267.0}, {"date": "2020-03-02", "close": 4.7815, "volume": 1218277.0}, {"date": "2020-03-03", "close": 4.7516, "volume": 1613930.0}, {"date": "2020-03-04", "close": 4.849, "volume": 1019242.0}, {"date": "2020-03-05", "close": 4.7366, "volume": 1359614.0}, {"date": "2020-03-06", "close": 4.6391, "volume": 923191.0}, {"date": "2020-03-09", "close": 4.107, "volume": 975032.0}, {"date": "2020-03-10", "close": 4.3768, "volume": 890420.0}, {"date": "2020-03-11", "close": 4.2045, "volume": 651523.0}, {"date": "2020-03-12", "close": 3.7548, "volume": 1004903.0}, {"date": "2020-03-13", "close": 3.4625, "volume": 1728568.0}, {"date": "2020-03-16", "close": 2.9379, "volume": 1327936.0}, {"date": "2020-03-17", "close": 2.9978, "volume": 1264096.0}, {"date": "2020-03-18", "close": 2.698, "volume": 1044743.0}, {"date": "2020-03-19", "close": 2.6606, "volume": 990410.0}, {"date": "2020-03-20", "close": 2.7655, "volume": 1018886.0}, {"date": "2020-03-23", "close": 2.6681, "volume": 671165.0}, {"date": "2020-03-24", "close": 2.9154, "volume": 558693.0}, {"date": "2020-03-25", "close": 3.2452, "volume": 836279.0}, {"date": "2020-03-26", "close": 3.7998, "volume": 1086504.0}, {"date": "2020-03-27", "close": 3.2077, "volume": 731650.0}, {"date": "2020-03-30", "close": 3.2227, "volume": 474842.0}, {"date": "2020-03-31", "close": 3.3875, "volume": 735844.0}, {"date": "2020-04-01", "close": 3.2526, "volume": 732163.0}, {"date": "2020-04-02", "close": 3.1252, "volume": 678856.0}, {"date": "2020-04-03", "close": 3.0128, "volume": 448769.0}, {"date": "2020-04-06", "close": 3.0428, "volume": 608672.0}, {"date": "2020-04-07", "close": 3.1852, "volume": 721203.0}, {"date": "2020-04-08", "close": 3.4925, "volume": 704031.0}, {"date": "2020-04-09", "close": 3.5299, "volume": 879038.0}, {"date": "2020-04-13", "close": 3.6648, "volume": 752358.0}, {"date": "2020-04-14", "close": 3.7773, "volume": 878154.0}, {"date": "2020-04-15", "close": 3.7323, "volume": 1205060.0}, {"date": "2020-04-16", "close": 3.6274, "volume": 866432.0}, {"date": "2020-04-17", "close": 3.7548, "volume": 748203.0}, {"date": "2020-04-20", "close": 3.7173, "volume": 744622.0}, {"date": "2020-04-21", "close": 3.5899, "volume": 871531.0}, {"date": "2020-04-22", "close": 3.44, "volume": 579949.0}, {"date": "2020-04-23", "close": 3.6424, "volume": 549676.0}, {"date": "2020-04-24", "close": 3.7773, "volume": 549886.0}, {"date": "2020-04-27", "close": 3.7923, "volume": 826315.0}, {"date": "2020-04-28", "close": 3.8597, "volume": 495705.0}, {"date": "2020-04-29", "close": 4.092, "volume": 1398411.0}, {"date": "2020-04-30", "close": 3.7623, "volume": 780927.0}, {"date": "2020-05-01", "close": 3.515, "volume": 989188.0}, {"date": "2020-05-04", "close": 3.5674, "volume": 529805.0}, {"date": "2020-05-05", "close": 3.515, "volume": 586031.0}, {"date": "2020-05-06", "close": 3.3801, "volume": 521575.0}, {"date": "2020-05-07", "close": 3.485, "volume": 508260.0}, {"date": "2020-05-08", "close": 3.5824, "volume": 399103.0}, {"date": "2020-05-11", "close": 3.3875, "volume": 541352.0}, {"date": "2020-05-12", "close": 3.2526, "volume": 584457.0}, {"date": "2020-05-13", "close": 3.1927, "volume": 538638.0}, {"date": "2020-05-14", "close": 3.2302, "volume": 426047.0}, {"date": "2020-05-15", "close": 3.1552, "volume": 438568.0}, {"date": "2020-05-18", "close": 3.3576, "volume": 508630.0}, {"date": "2020-05-19", "close": 3.3126, "volume": 260904.0}, {"date": "2020-05-20", "close": 3.5, "volume": 584339.0}, {"date": "2020-05-21", "close": 3.47, "volume": 265149.0}, {"date": "2020-05-22", "close": 3.3576, "volume": 424848.0}, {"date": "2020-05-26", "close": 3.6948, "volume": 602762.0}, {"date": "2020-05-27", "close": 3.8222, "volume": 397912.0}, {"date": "2020-05-28", "close": 3.6424, "volume": 394403.0}, {"date": "2020-05-29", "close": 3.4475, "volume": 524318.0}, {"date": "2020-06-01", "close": 3.5824, "volume": 473993.0}, {"date": "2020-06-02", "close": 3.5225, "volume": 465823.0}, {"date": "2020-06-03", "close": 3.7098, "volume": 643481.0}, {"date": "2020-06-04", "close": 3.7473, "volume": 352036.0}, {"date": "2020-06-05", "close": 3.9721, "volume": 822996.0}, {"date": "2020-06-08", "close": 4.3843, "volume": 593478.0}, {"date": "2020-06-09", "close": 4.197, "volume": 804260.0}, {"date": "2020-06-10", "close": 3.8972, "volume": 545173.0}, {"date": "2020-06-11", "close": 3.6124, "volume": 590125.0}, {"date": "2020-06-12", "close": 3.6049, "volume": 565313.0}, {"date": "2020-06-15", "close": 3.8447, "volume": 479306.0}, {"date": "2020-06-16", "close": 3.6648, "volume": 708800.0}, {"date": "2020-06-17", "close": 3.6349, "volume": 331644.0}, {"date": "2020-06-18", "close": 3.7473, "volume": 554881.0}, {"date": "2020-06-19", "close": 3.9197, "volume": 1408686.0}, {"date": "2020-06-22", "close": 3.9421, "volume": 561565.0}, {"date": "2020-06-23", "close": 4.4593, "volume": 3926666.0}, {"date": "2020-06-24", "close": 4.3693, "volume": 1379218.0}, {"date": "2020-06-25", "close": 4.2344, "volume": 806994.0}, {"date": "2020-06-26", "close": 4.0171, "volume": 1232208.0}, {"date": "2020-06-29", "close": 4.1895, "volume": 828606.0}, {"date": "2020-06-30", "close": 4.167, "volume": 484988.0}, {"date": "2020-07-01", "close": 4.0396, "volume": 629151.0}, {"date": "2020-07-02", "close": 3.8222, "volume": 795487.0}, {"date": "2020-07-06", "close": 3.9272, "volume": 651981.0}, {"date": "2020-07-07", "close": 3.8372, "volume": 405446.0}, {"date": "2020-07-08", "close": 3.6723, "volume": 861157.0}, {"date": "2020-07-09", "close": 3.4475, "volume": 1031207.0}, {"date": "2020-07-10", "close": 3.6049, "volume": 538528.0}, {"date": "2020-07-13", "close": 3.5449, "volume": 944498.0}, {"date": "2020-07-14", "close": 3.6723, "volume": 476081.0}, {"date": "2020-07-15", "close": 3.7398, "volume": 451764.0}, {"date": "2020-07-16", "close": 3.6798, "volume": 398363.0}, {"date": "2020-07-17", "close": 3.6574, "volume": 506552.0}, {"date": "2020-07-20", "close": 3.6049, "volume": 839907.0}, {"date": "2020-07-21", "close": 3.5524, "volume": 683809.0}, {"date": "2020-07-22", "close": 3.7623, "volume": 1593550.0}, {"date": "2020-07-23", "close": 4.092, "volume": 1199950.0}, {"date": "2020-07-24", "close": 3.8822, "volume": 826458.0}, {"date": "2020-07-27", "close": 3.8372, "volume": 603771.0}, {"date": "2020-07-28", "close": 3.5974, "volume": 1381875.0}, {"date": "2020-07-29", "close": 3.5824, "volume": 736136.0}, {"date": "2020-07-30", "close": 3.5824, "volume": 534446.0}, {"date": "2020-07-31", "close": 3.41, "volume": 834315.0}, {"date": "2020-08-03", "close": 3.4475, "volume": 498000.0}, {"date": "2020-08-04", "close": 3.4925, "volume": 497105.0}, {"date": "2020-08-05", "close": 3.5599, "volume": 561672.0}, {"date": "2020-08-06", "close": 3.5599, "volume": 361733.0}, {"date": "2020-08-07", "close": 3.7248, "volume": 438486.0}, {"date": "2020-08-10", "close": 3.9272, "volume": 914967.0}, {"date": "2020-08-11", "close": 3.9496, "volume": 862056.0}, {"date": "2020-08-12", "close": 3.9197, "volume": 304439.0}, {"date": "2020-08-13", "close": 3.9646, "volume": 390819.0}, {"date": "2020-08-14", "close": 4.0696, "volume": 463452.0}, {"date": "2020-08-17", "close": 4.0696, "volume": 517721.0}, {"date": "2020-08-18", "close": 3.8522, "volume": 579668.0}, {"date": "2020-08-19", "close": 3.7473, "volume": 388181.0}, {"date": "2020-08-20", "close": 3.7848, "volume": 483650.0}, {"date": "2020-08-21", "close": 3.6648, "volume": 318107.0}, {"date": "2020-08-24", "close": 3.7698, "volume": 503737.0}, {"date": "2020-08-25", "close": 3.6723, "volume": 1817553.0}, {"date": "2020-08-26", "close": 3.5749, "volume": 859298.0}, {"date": "2020-08-27", "close": 3.7023, "volume": 1160889.0}, {"date": "2020-08-28", "close": 3.9122, "volume": 777314.0}, {"date": "2020-08-31", "close": 3.7848, "volume": 579130.0}, {"date": "2020-09-01", "close": 3.7473, "volume": 530427.0}, {"date": "2020-09-02", "close": 3.6723, "volume": 577890.0}, {"date": "2020-09-03", "close": 3.6049, "volume": 542445.0}, {"date": "2020-09-04", "close": 3.7398, "volume": 597397.0}, {"date": "2020-09-08", "close": 3.7548, "volume": 690754.0}, {"date": "2020-09-09", "close": 3.7548, "volume": 547845.0}, {"date": "2020-09-10", "close": 3.9272, "volume": 1001535.0}, {"date": "2020-09-11", "close": 4.077, "volume": 1077837.0}, {"date": "2020-09-14", "close": 4.152, "volume": 580170.0}, {"date": "2020-09-15", "close": 4.167, "volume": 558370.0}, {"date": "2020-09-16", "close": 4.4518, "volume": 1109911.0}, {"date": "2020-09-17", "close": 4.3768, "volume": 693859.0}, {"date": "2020-09-18", "close": 4.4593, "volume": 970776.0}, {"date": "2020-09-21", "close": 4.0171, "volume": 841774.0}, {"date": "2020-09-22", "close": 3.9197, "volume": 538054.0}, {"date": "2020-09-23", "close": 3.8897, "volume": 527598.0}, {"date": "2020-09-24", "close": 3.8222, "volume": 580863.0}, {"date": "2020-09-25", "close": 3.8447, "volume": 507959.0}, {"date": "2020-09-28", "close": 4.3394, "volume": 1002703.0}, {"date": "2020-09-29", "close": 4.6167, "volume": 1645768.0}, {"date": "2020-09-30", "close": 4.5492, "volume": 719501.0}, {"date": "2020-10-01", "close": 4.7815, "volume": 1047645.0}, {"date": "2020-10-02", "close": 4.8865, "volume": 515093.0}, {"date": "2020-10-05", "close": 4.7815, "volume": 453314.0}, {"date": "2020-10-06", "close": 4.6316, "volume": 758315.0}, {"date": "2020-10-07", "close": 4.7516, "volume": 701334.0}, {"date": "2020-10-08", "close": 4.894, "volume": 448967.0}, {"date": "2020-10-09", "close": 4.864, "volume": 366796.0}, {"date": "2020-10-12", "close": 4.9689, "volume": 597318.0}, {"date": "2020-10-13", "close": 4.9989, "volume": 595685.0}, {"date": "2020-10-14", "close": 4.9989, "volume": 445530.0}, {"date": "2020-10-15", "close": 5.2837, "volume": 609261.0}, {"date": "2020-10-16", "close": 5.1563, "volume": 509828.0}, {"date": "2020-10-19", "close": 5.0888, "volume": 398297.0}, {"date": "2020-10-20", "close": 5.531, "volume": 2087087.0}, {"date": "2020-10-21", "close": 5.0663, "volume": 1069336.0}, {"date": "2020-10-22", "close": 5.1113, "volume": 352571.0}, {"date": "2020-10-23", "close": 5.1788, "volume": 511122.0}, {"date": "2020-10-26", "close": 4.8865, "volume": 530343.0}, {"date": "2020-10-27", "close": 4.9164, "volume": 512555.0}, {"date": "2020-10-28", "close": 4.3319, "volume": 1062811.0}, {"date": "2020-10-29", "close": 4.2794, "volume": 1147687.0}, {"date": "2020-10-30", "close": 4.2644, "volume": 505668.0}, {"date": "2020-11-02", "close": 4.2869, "volume": 446317.0}, {"date": "2020-11-03", "close": 4.4218, "volume": 568215.0}, {"date": "2020-11-04", "close": 4.3469, "volume": 328856.0}, {"date": "2020-11-05", "close": 4.4818, "volume": 395551.0}, {"date": "2020-11-06", "close": 4.3469, "volume": 378134.0}, {"date": "2020-11-09", "close": 4.7815, "volume": 757722.0}, {"date": "2020-11-10", "close": 4.9764, "volume": 757443.0}, {"date": "2020-11-11", "close": 4.8565, "volume": 570814.0}, {"date": "2020-11-12", "close": 4.6841, "volume": 535534.0}, {"date": "2020-11-13", "close": 4.7815, "volume": 644380.0}, {"date": "2020-11-16", "close": 5.1413, "volume": 731419.0}, {"date": "2020-11-17", "close": 5.2387, "volume": 536438.0}, {"date": "2020-11-18", "close": 5.1713, "volume": 1145483.0}, {"date": "2020-11-19", "close": 5.1862, "volume": 750277.0}, {"date": "2020-11-20", "close": 5.1788, "volume": 466194.0}, {"date": "2020-11-23", "close": 5.3586, "volume": 1011775.0}, {"date": "2020-11-24", "close": 5.4261, "volume": 832930.0}, {"date": "2020-11-25", "close": 5.4411, "volume": 510712.0}, {"date": "2020-11-27", "close": 5.576, "volume": 343128.0}, {"date": "2020-11-30", "close": 5.3811, "volume": 811162.0}, {"date": "2020-12-01", "close": 5.3211, "volume": 650713.0}, {"date": "2020-12-02", "close": 5.3811, "volume": 375791.0}, {"date": "2020-12-03", "close": 5.4635, "volume": 483188.0}, {"date": "2020-12-04", "close": 5.7558, "volume": 754823.0}, {"date": "2020-12-07", "close": 5.561, "volume": 696004.0}, {"date": "2020-12-08", "close": 5.5235, "volume": 445915.0}, {"date": "2020-12-09", "close": 5.591, "volume": 516915.0}, {"date": "2020-12-10", "close": 5.7708, "volume": 470852.0}, {"date": "2020-12-11", "close": 5.7109, "volume": 383061.0}, {"date": "2020-12-14", "close": 5.7408, "volume": 637777.0}, {"date": "2020-12-15", "close": 5.9882, "volume": 464942.0}, {"date": "2020-12-16", "close": 5.9357, "volume": 509539.0}, {"date": "2020-12-17", "close": 5.9432, "volume": 378812.0}, {"date": "2020-12-18", "close": 6.0406, "volume": 652225.0}, {"date": "2020-12-21", "close": 6.0331, "volume": 563114.0}, {"date": "2020-12-22", "close": 5.8458, "volume": 454714.0}, {"date": "2020-12-23", "close": 6.0331, "volume": 475552.0}, {"date": "2020-12-24", "close": 5.8757, "volume": 559074.0}, {"date": "2020-12-28", "close": 5.8907, "volume": 369338.0}, {"date": "2020-12-29", "close": 5.8458, "volume": 344416.0}, {"date": "2020-12-30", "close": 6.0256, "volume": 436988.0}, {"date": "2020-12-31", "close": 6.2055, "volume": 481742.0}, {"date": "2021-01-04", "close": 6.1605, "volume": 696963.0}, {"date": "2021-01-05", "close": 6.198, "volume": 503965.0}, {"date": "2021-01-06", "close": 6.0856, "volume": 718782.0}, {"date": "2021-01-07", "close": 6.4229, "volume": 837204.0}, {"date": "2021-01-08", "close": 6.5727, "volume": 756897.0}, {"date": "2021-01-11", "close": 6.865, "volume": 586235.0}, {"date": "2021-01-12", "close": 7.0224, "volume": 769975.0}, {"date": "2021-01-13", "close": 6.7601, "volume": 691547.0}, {"date": "2021-01-14", "close": 6.9625, "volume": 678622.0}, {"date": "2021-01-15", "close": 6.7151, "volume": 620512.0}, {"date": "2021-01-19", "close": 6.5278, "volume": 776626.0}, {"date": "2021-01-20", "close": 6.4753, "volume": 781224.0}, {"date": "2021-01-21", "close": 6.3554, "volume": 631474.0}, {"date": "2021-01-22", "close": 6.6027, "volume": 736578.0}, {"date": "2021-01-25", "close": 6.3704, "volume": 691269.0}, {"date": "2021-01-26", "close": 6.0931, "volume": 813391.0}, {"date": "2021-01-27", "close": 5.8757, "volume": 915703.0}, {"date": "2021-01-28", "close": 6.0331, "volume": 744819.0}, {"date": "2021-01-29", "close": 5.9957, "volume": 949852.0}, {"date": "2021-02-01", "close": 6.3179, "volume": 764337.0}, {"date": "2021-02-02", "close": 6.1156, "volume": 1873508.0}, {"date": "2021-02-03", "close": 6.153, "volume": 892198.0}, {"date": "2021-02-04", "close": 6.3104, "volume": 774742.0}, {"date": "2021-02-05", "close": 6.4154, "volume": 712586.0}, {"date": "2021-02-08", "close": 6.7601, "volume": 847216.0}, {"date": "2021-02-09", "close": 6.85, "volume": 640169.0}, {"date": "2021-02-10", "close": 6.7826, "volume": 525721.0}, {"date": "2021-02-11", "close": 6.8425, "volume": 491859.0}, {"date": "2021-02-12", "close": 7.1498, "volume": 880582.0}, {"date": "2021-02-16", "close": 7.3747, "volume": 1131471.0}, {"date": "2021-02-17", "close": 7.4121, "volume": 533026.0}, {"date": "2021-02-18", "close": 7.1273, "volume": 496026.0}, {"date": "2021-02-19", "close": 7.4421, "volume": 662550.0}, {"date": "2021-02-22", "close": 7.6445, "volume": 949903.0}, {"date": "2021-02-23", "close": 7.4196, "volume": 869201.0}, {"date": "2021-02-24", "close": 7.577, "volume": 782401.0}, {"date": "2021-02-25", "close": 7.2473, "volume": 904234.0}, {"date": "2021-02-26", "close": 7.2323, "volume": 741709.0}, {"date": "2021-03-01", "close": 7.2023, "volume": 794667.0}, {"date": "2021-03-02", "close": 7.4721, "volume": 807361.0}, {"date": "2021-03-03", "close": 7.532, "volume": 1064492.0}, {"date": "2021-03-04", "close": 7.3672, "volume": 1199159.0}, {"date": "2021-03-05", "close": 7.3447, "volume": 882933.0}, {"date": "2021-03-08", "close": 7.4196, "volume": 569316.0}, {"date": "2021-03-09", "close": 7.4721, "volume": 487099.0}, {"date": "2021-03-10", "close": 7.7719, "volume": 559795.0}, {"date": "2021-03-11", "close": 7.8618, "volume": 647496.0}, {"date": "2021-03-12", "close": 7.8468, "volume": 471670.0}, {"date": "2021-03-15", "close": 7.8168, "volume": 484891.0}, {"date": "2021-03-16", "close": 7.637, "volume": 471441.0}, {"date": "2021-03-17", "close": 7.6969, "volume": 482378.0}, {"date": "2021-03-18", "close": 7.5695, "volume": 742164.0}, {"date": "2021-03-19", "close": 7.6445, "volume": 1426136.0}, {"date": "2021-03-22", "close": 7.592, "volume": 683776.0}, {"date": "2021-03-23", "close": 7.1573, "volume": 1058808.0}, {"date": "2021-03-24", "close": 7.1948, "volume": 868565.0}, {"date": "2021-03-25", "close": 7.4571, "volume": 648349.0}, {"date": "2021-03-26", "close": 7.577, "volume": 633118.0}, {"date": "2021-03-29", "close": 7.1948, "volume": 656692.0}, {"date": "2021-03-30", "close": 7.3447, "volume": 803119.0}, {"date": "2021-03-31", "close": 7.2098, "volume": 561272.0}, {"date": "2021-04-01", "close": 7.4046, "volume": 394982.0}, {"date": "2021-04-05", "close": 7.3522, "volume": 343357.0}, {"date": "2021-04-06", "close": 7.3522, "volume": 365786.0}, {"date": "2021-04-07", "close": 7.5021, "volume": 806227.0}, {"date": "2021-04-08", "close": 7.4346, "volume": 798296.0}, {"date": "2021-04-09", "close": 7.592, "volume": 915472.0}, {"date": "2021-04-12", "close": 7.3822, "volume": 354812.0}, {"date": "2021-04-13", "close": 7.1873, "volume": 825409.0}, {"date": "2021-04-14", "close": 7.2772, "volume": 527667.0}, {"date": "2021-04-15", "close": 7.3597, "volume": 392048.0}, {"date": "2021-04-16", "close": 7.5246, "volume": 597228.0}, {"date": "2021-04-19", "close": 7.3597, "volume": 565401.0}, {"date": "2021-04-20", "close": 7.0524, "volume": 931303.0}, {"date": "2021-04-21", "close": 7.3222, "volume": 663390.0}, {"date": "2021-04-22", "close": 7.2847, "volume": 524139.0}, {"date": "2021-04-23", "close": 7.2847, "volume": 373003.0}, {"date": "2021-04-26", "close": 7.3897, "volume": 705986.0}, {"date": "2021-04-27", "close": 7.592, "volume": 586430.0}, {"date": "2021-04-28", "close": 7.8243, "volume": 492948.0}, {"date": "2021-04-29", "close": 7.8618, "volume": 444047.0}, {"date": "2021-04-30", "close": 7.8843, "volume": 489855.0}, {"date": "2021-05-03", "close": 8.4314, "volume": 848386.0}, {"date": "2021-05-04", "close": 8.259, "volume": 900182.0}, {"date": "2021-05-05", "close": 8.2515, "volume": 479412.0}, {"date": "2021-05-06", "close": 8.1091, "volume": 479901.0}, {"date": "2021-05-07", "close": 8.2815, "volume": 493561.0}, {"date": "2021-05-10", "close": 8.1166, "volume": 540099.0}, {"date": "2021-05-11", "close": 7.8843, "volume": 459587.0}, {"date": "2021-05-12", "close": 7.5545, "volume": 774976.0}, {"date": "2021-05-13", "close": 7.667, "volume": 517833.0}, {"date": "2021-05-14", "close": 7.7344, "volume": 367762.0}, {"date": "2021-05-17", "close": 7.7494, "volume": 351717.0}, {"date": "2021-05-18", "close": 7.7644, "volume": 482791.0}, {"date": "2021-05-19", "close": 7.9218, "volume": 1048799.0}, {"date": "2021-05-20", "close": 7.7644, "volume": 453197.0}, {"date": "2021-05-21", "close": 7.8243, "volume": 317380.0}, {"date": "2021-05-24", "close": 8.0417, "volume": 435700.0}, {"date": "2021-05-25", "close": 7.6894, "volume": 446326.0}, {"date": "2021-05-26", "close": 7.7944, "volume": 313347.0}, {"date": "2021-05-27", "close": 7.9742, "volume": 437187.0}, {"date": "2021-05-28", "close": 8.0417, "volume": 487592.0}, {"date": "2021-06-01", "close": 8.2515, "volume": 633548.0}, {"date": "2021-06-02", "close": 8.319, "volume": 649019.0}, {"date": "2021-06-03", "close": 8.289, "volume": 683441.0}, {"date": "2021-06-04", "close": 8.1616, "volume": 346465.0}, {"date": "2021-06-07", "close": 8.5888, "volume": 619847.0}, {"date": "2021-06-08", "close": 8.3789, "volume": 554434.0}, {"date": "2021-06-09", "close": 8.4089, "volume": 377458.0}, {"date": "2021-06-10", "close": 8.6263, "volume": 568587.0}, {"date": "2021-06-11", "close": 8.9935, "volume": 887735.0}, {"date": "2021-06-14", "close": 9.0984, "volume": 946658.0}, {"date": "2021-06-15", "close": 9.031, "volume": 919124.0}, {"date": "2021-06-16", "close": 9.2108, "volume": 601540.0}, {"date": "2021-06-17", "close": 8.941, "volume": 654852.0}, {"date": "2021-06-18", "close": 8.7612, "volume": 834017.0}, {"date": "2021-06-21", "close": 8.8961, "volume": 528408.0}, {"date": "2021-06-22", "close": 9.0684, "volume": 748782.0}, {"date": "2021-06-23", "close": 8.956, "volume": 538851.0}, {"date": "2021-06-24", "close": 9.2033, "volume": 396027.0}, {"date": "2021-06-25", "close": 9.2333, "volume": 1178363.0}, {"date": "2021-06-28", "close": 8.9335, "volume": 714994.0}, {"date": "2021-06-29", "close": 8.7986, "volume": 473471.0}, {"date": "2021-06-30", "close": 8.8511, "volume": 474066.0}, {"date": "2021-07-01", "close": 8.9335, "volume": 617081.0}, {"date": "2021-07-02", "close": 8.8361, "volume": 550657.0}, {"date": "2021-07-06", "close": 8.6937, "volume": 398075.0}, {"date": "2021-07-07", "close": 8.5813, "volume": 644558.0}, {"date": "2021-07-08", "close": 8.2515, "volume": 871904.0}, {"date": "2021-07-09", "close": 8.5438, "volume": 369476.0}, {"date": "2021-07-12", "close": 8.7986, "volume": 1071966.0}, {"date": "2021-07-13", "close": 8.6038, "volume": 1287744.0}, {"date": "2021-07-14", "close": 8.5588, "volume": 824095.0}, {"date": "2021-07-15", "close": 8.5588, "volume": 551470.0}, {"date": "2021-07-16", "close": 7.8993, "volume": 1224501.0}, {"date": "2021-07-19", "close": 7.4946, "volume": 1506044.0}, {"date": "2021-07-20", "close": 7.637, "volume": 634394.0}, {"date": "2021-07-21", "close": 7.9368, "volume": 553632.0}, {"date": "2021-07-22", "close": 7.8618, "volume": 635948.0}, {"date": "2021-07-23", "close": 7.7269, "volume": 495079.0}, {"date": "2021-07-26", "close": 7.8168, "volume": 549057.0}, {"date": "2021-07-27", "close": 7.6894, "volume": 760301.0}, {"date": "2021-07-28", "close": 7.8993, "volume": 631460.0}, {"date": "2021-07-29", "close": 8.1766, "volume": 704791.0}, {"date": "2021-07-30", "close": 8.1241, "volume": 397411.0}, {"date": "2021-08-02", "close": 8.1466, "volume": 744662.0}, {"date": "2021-08-03", "close": 8.244, "volume": 418908.0}, {"date": "2021-08-04", "close": 8.0941, "volume": 260238.0}, {"date": "2021-08-05", "close": 8.3714, "volume": 610291.0}, {"date": "2021-08-06", "close": 8.4239, "volume": 360043.0}, {"date": "2021-08-09", "close": 8.334, "volume": 458299.0}, {"date": "2021-08-10", "close": 8.7237, "volume": 459284.0}, {"date": "2021-08-11", "close": 9.0235, "volume": 640277.0}, {"date": "2021-08-12", "close": 9.0609, "volume": 558603.0}, {"date": "2021-08-13", "close": 9.0235, "volume": 345086.0}, {"date": "2021-08-16", "close": 9.1434, "volume": 454824.0}, {"date": "2021-08-17", "close": 9.1209, "volume": 448475.0}, {"date": "2021-08-18", "close": 9.2333, "volume": 848438.0}, {"date": "2021-08-19", "close": 8.6787, "volume": 1151749.0}, {"date": "2021-08-20", "close": 8.8961, "volume": 708246.0}, {"date": "2021-08-23", "close": 9.3907, "volume": 532859.0}, {"date": "2021-08-24", "close": 9.713, "volume": 699709.0}, {"date": "2021-08-25", "close": 9.8254, "volume": 542321.0}, {"date": "2021-08-26", "close": 9.7654, "volume": 332109.0}, {"date": "2021-08-27", "close": 10.2526, "volume": 564029.0}, {"date": "2021-08-30", "close": 10.38, "volume": 800002.0}, {"date": "2021-08-31", "close": 10.7772, "volume": 1702298.0}, {"date": "2021-09-01", "close": 10.9796, "volume": 955311.0}, {"date": "2021-09-02", "close": 11.2269, "volume": 1027136.0}, {"date": "2021-09-03", "close": 11.4667, "volume": 745906.0}, {"date": "2021-09-07", "close": 11.4817, "volume": 968089.0}, {"date": "2021-09-08", "close": 11.4067, "volume": 1012692.0}, {"date": "2021-09-09", "close": 11.789, "volume": 553007.0}, {"date": "2021-09-10", "close": 12.1937, "volume": 1151621.0}, {"date": "2021-09-13", "close": 12.0363, "volume": 1134031.0}, {"date": "2021-09-14", "close": 11.9464, "volume": 855830.0}, {"date": "2021-09-15", "close": 12.381, "volume": 838922.0}, {"date": "2021-09-16", "close": 12.1562, "volume": 721654.0}, {"date": "2021-09-17", "close": 11.699, "volume": 1106359.0}, {"date": "2021-09-20", "close": 11.0545, "volume": 1529679.0}, {"date": "2021-09-21", "close": 11.1444, "volume": 943156.0}, {"date": "2021-09-22", "close": 11.7515, "volume": 1336372.0}, {"date": "2021-09-23", "close": 11.8189, "volume": 699526.0}, {"date": "2021-09-24", "close": 11.8115, "volume": 464121.0}, {"date": "2021-09-27", "close": 11.9089, "volume": 446162.0}, {"date": "2021-09-28", "close": 11.7365, "volume": 711235.0}, {"date": "2021-09-29", "close": 11.5941, "volume": 453968.0}, {"date": "2021-09-30", "close": 11.6091, "volume": 575836.0}, {"date": "2021-10-01", "close": 11.8264, "volume": 553240.0}, {"date": "2021-10-04", "close": 10.6798, "volume": 1157595.0}, {"date": "2021-10-05", "close": 11.032, "volume": 893554.0}, {"date": "2021-10-06", "close": 11.2569, "volume": 759514.0}, {"date": "2021-10-07", "close": 11.3093, "volume": 470351.0}, {"date": "2021-10-08", "close": 11.1294, "volume": 340630.0}, {"date": "2021-10-11", "close": 11.077, "volume": 369575.0}, {"date": "2021-10-12", "close": 11.1519, "volume": 521365.0}, {"date": "2021-10-13", "close": 11.0095, "volume": 491866.0}, {"date": "2021-10-14", "close": 10.4624, "volume": 1338030.0}, {"date": "2021-10-15", "close": 10.4474, "volume": 893614.0}, {"date": "2021-10-18", "close": 10.8447, "volume": 827408.0}, {"date": "2021-10-19", "close": 10.7922, "volume": 712626.0}, {"date": "2021-10-20", "close": 10.8147, "volume": 560086.0}, {"date": "2021-10-21", "close": 10.8072, "volume": 620530.0}, {"date": "2021-10-22", "close": 10.7847, "volume": 449503.0}, {"date": "2021-10-25", "close": 11.1145, "volume": 680464.0}, {"date": "2021-10-26", "close": 10.9421, "volume": 547072.0}, {"date": "2021-10-27", "close": 9.9753, "volume": 1953600.0}, {"date": "2021-10-28", "close": 10.0427, "volume": 1044984.0}, {"date": "2021-10-29", "close": 10.0502, "volume": 649674.0}, {"date": "2021-11-01", "close": 10.3425, "volume": 728769.0}, {"date": "2021-11-02", "close": 10.0427, "volume": 1102692.0}, {"date": "2021-11-03", "close": 10.1701, "volume": 596741.0}, {"date": "2021-11-04", "close": 10.1102, "volume": 498939.0}, {"date": "2021-11-05", "close": 9.8853, "volume": 645871.0}, {"date": "2021-11-08", "close": 10.0053, "volume": 577697.0}, {"date": "2021-11-09", "close": 10.1327, "volume": 395634.0}, {"date": "2021-11-10", "close": 9.8029, "volume": 756851.0}, {"date": "2021-11-11", "close": 9.8254, "volume": 460439.0}, {"date": "2021-11-12", "close": 9.8254, "volume": 584991.0}, {"date": "2021-11-15", "close": 9.6455, "volume": 591930.0}, {"date": "2021-11-16", "close": 9.1434, "volume": 1205490.0}, {"date": "2021-11-17", "close": 9.0984, "volume": 714958.0}, {"date": "2021-11-18", "close": 9.2108, "volume": 420893.0}, {"date": "2021-11-19", "close": 9.1284, "volume": 734769.0}, {"date": "2021-11-22", "close": 9.1884, "volume": 598113.0}, {"date": "2021-11-23", "close": 9.1359, "volume": 541204.0}, {"date": "2021-11-24", "close": 9.2933, "volume": 488496.0}, {"date": "2021-11-26", "close": 9.0534, "volume": 440434.0}, {"date": "2021-11-29", "close": 9.3158, "volume": 505017.0}, {"date": "2021-11-30", "close": 8.9935, "volume": 720976.0}, {"date": "2021-12-01", "close": 8.4539, "volume": 1020672.0}, {"date": "2021-12-02", "close": 8.8961, "volume": 890291.0}, {"date": "2021-12-03", "close": 8.8586, "volume": 664586.0}, {"date": "2021-12-06", "close": 9.0984, "volume": 736162.0}, {"date": "2021-12-07", "close": 9.2333, "volume": 770142.0}, {"date": "2021-12-08", "close": 9.2933, "volume": 825990.0}, {"date": "2021-12-09", "close": 9.1809, "volume": 465134.0}, {"date": "2021-12-10", "close": 9.0534, "volume": 445942.0}, {"date": "2021-12-13", "close": 8.7537, "volume": 497999.0}, {"date": "2021-12-14", "close": 8.5663, "volume": 482629.0}, {"date": "2021-12-15", "close": 8.8736, "volume": 796528.0}, {"date": "2021-12-16", "close": 8.8736, "volume": 455102.0}, {"date": "2021-12-17", "close": 8.926, "volume": 560352.0}, {"date": "2021-12-20", "close": 8.7986, "volume": 395458.0}, {"date": "2021-12-21", "close": 8.956, "volume": 487398.0}, {"date": "2021-12-22", "close": 9.1359, "volume": 297602.0}, {"date": "2021-12-23", "close": 9.1434, "volume": 768549.0}, {"date": "2021-12-27", "close": 9.2708, "volume": 364322.0}, {"date": "2021-12-28", "close": 9.1659, "volume": 326738.0}, {"date": "2021-12-29", "close": 9.3307, "volume": 398770.0}, {"date": "2021-12-30", "close": 9.3083, "volume": 378567.0}, {"date": "2021-12-31", "close": 9.4806, "volume": 330884.0}, {"date": "2022-01-03", "close": 9.623, "volume": 731847.0}, {"date": "2022-01-04", "close": 9.7205, "volume": 483534.0}, {"date": "2022-01-05", "close": 9.4057, "volume": 429517.0}, {"date": "2022-01-06", "close": 9.5331, "volume": 410410.0}, {"date": "2022-01-07", "close": 9.4806, "volume": 515245.0}, {"date": "2022-01-10", "close": 9.5331, "volume": 382819.0}, {"date": "2022-01-11", "close": 9.7055, "volume": 463204.0}, {"date": "2022-01-12", "close": 9.6755, "volume": 679146.0}, {"date": "2022-01-13", "close": 9.6755, "volume": 487959.0}, {"date": "2022-01-14", "close": 10.0277, "volume": 577632.0}, {"date": "2022-01-18", "close": 9.8853, "volume": 713103.0}, {"date": "2022-01-19", "close": 9.7654, "volume": 599683.0}, {"date": "2022-01-20", "close": 9.6455, "volume": 529163.0}, {"date": "2022-01-21", "close": 9.0759, "volume": 1235368.0}, {"date": "2022-01-24", "close": 8.956, "volume": 780389.0}, {"date": "2022-01-25", "close": 9.0085, "volume": 677584.0}, {"date": "2022-01-26", "close": 9.1734, "volume": 461458.0}, {"date": "2022-01-27", "close": 9.4132, "volume": 415027.0}, {"date": "2022-01-28", "close": 9.9153, "volume": 821197.0}, {"date": "2022-01-31", "close": 9.8479, "volume": 741893.0}, {"date": "2022-02-01", "close": 9.9528, "volume": 1044351.0}, {"date": "2022-02-02", "close": 10.0202, "volume": 735794.0}, {"date": "2022-02-03", "close": 9.8254, "volume": 407344.0}, {"date": "2022-02-04", "close": 9.8479, "volume": 657804.0}, {"date": "2022-02-07", "close": 10.2376, "volume": 673495.0}, {"date": "2022-02-08", "close": 10.0952, "volume": 811784.0}, {"date": "2022-02-09", "close": 10.4549, "volume": 811638.0}, {"date": "2022-02-10", "close": 10.5224, "volume": 936751.0}, {"date": "2022-02-11", "close": 10.38, "volume": 897504.0}, {"date": "2022-02-14", "close": 10.4849, "volume": 521518.0}, {"date": "2022-02-15", "close": 10.4549, "volume": 1007846.0}, {"date": "2022-02-16", "close": 10.7023, "volume": 856519.0}, {"date": "2022-02-17", "close": 10.6873, "volume": 508972.0}, {"date": "2022-02-18", "close": 10.4399, "volume": 776233.0}, {"date": "2022-02-22", "close": 10.5149, "volume": 901110.0}, {"date": "2022-02-23", "close": 10.4025, "volume": 1131269.0}, {"date": "2022-02-24", "close": 10.1851, "volume": 1002117.0}, {"date": "2022-02-25", "close": 10.4175, "volume": 752302.0}, {"date": "2022-02-28", "close": 10.1177, "volume": 1020333.0}, {"date": "2022-03-01", "close": 10.1102, "volume": 842453.0}, {"date": "2022-03-02", "close": 10.6198, "volume": 1099852.0}, {"date": "2022-03-03", "close": 10.8297, "volume": 836976.0}, {"date": "2022-03-04", "close": 10.6423, "volume": 1152520.0}, {"date": "2022-03-07", "close": 10.6198, "volume": 737697.0}, {"date": "2022-03-08", "close": 11.0995, "volume": 989587.0}, {"date": "2022-03-09", "close": 11.3243, "volume": 1604110.0}, {"date": "2022-03-10", "close": 12.0363, "volume": 2054180.0}, {"date": "2022-03-11", "close": 11.9613, "volume": 1423635.0}, {"date": "2022-03-14", "close": 11.6766, "volume": 1109063.0}, {"date": "2022-03-15", "close": 11.6016, "volume": 923911.0}, {"date": "2022-03-16", "close": 12.1037, "volume": 1177294.0}, {"date": "2022-03-17", "close": 12.2237, "volume": 958162.0}, {"date": "2022-03-18", "close": 12.5759, "volume": 1402750.0}, {"date": "2022-03-21", "close": 13.1005, "volume": 1755849.0}, {"date": "2022-03-22", "close": 12.8157, "volume": 1841802.0}, {"date": "2022-03-23", "close": 12.8157, "volume": 648213.0}, {"date": "2022-03-24", "close": 12.8157, "volume": 1120585.0}, {"date": "2022-03-25", "close": 12.7558, "volume": 1158660.0}, {"date": "2022-03-28", "close": 13.2579, "volume": 2167762.0}, {"date": "2022-03-29", "close": 12.9506, "volume": 1532498.0}, {"date": "2022-03-30", "close": 13.0705, "volume": 781819.0}, {"date": "2022-03-31", "close": 12.7783, "volume": 848764.0}, {"date": "2022-04-01", "close": 12.8382, "volume": 933258.0}, {"date": "2022-04-04", "close": 12.7033, "volume": 2069006.0}, {"date": "2022-04-05", "close": 12.0063, "volume": 1700125.0}, {"date": "2022-04-06", "close": 11.5416, "volume": 1643468.0}, {"date": "2022-04-07", "close": 11.4217, "volume": 1411361.0}, {"date": "2022-04-08", "close": 11.3618, "volume": 892631.0}, {"date": "2022-04-11", "close": 11.1594, "volume": 1317680.0}, {"date": "2022-04-12", "close": 11.2868, "volume": 805186.0}, {"date": "2022-04-13", "close": 11.684, "volume": 792361.0}, {"date": "2022-04-14", "close": 11.9239, "volume": 1188612.0}, {"date": "2022-04-18", "close": 11.9389, "volume": 1361150.0}, {"date": "2022-04-19", "close": 12.1787, "volume": 1255236.0}, {"date": "2022-04-20", "close": 12.1712, "volume": 1893328.0}, {"date": "2022-04-21", "close": 11.5267, "volume": 1352293.0}, {"date": "2022-04-22", "close": 11.3018, "volume": 1060898.0}, {"date": "2022-04-25", "close": 10.1851, "volume": 2168490.0}, {"date": "2022-04-26", "close": 9.8928, "volume": 1516415.0}, {"date": "2022-04-27", "close": 10.2676, "volume": 1226685.0}, {"date": "2022-04-28", "close": 10.3725, "volume": 840744.0}, {"date": "2022-04-29", "close": 10.0502, "volume": 1014129.0}, {"date": "2022-05-02", "close": 10.3125, "volume": 954078.0}, {"date": "2022-05-03", "close": 10.6798, "volume": 603989.0}, {"date": "2022-05-04", "close": 10.9945, "volume": 763286.0}, {"date": "2022-05-05", "close": 10.4549, "volume": 1120175.0}, {"date": "2022-05-06", "close": 10.2151, "volume": 719129.0}, {"date": "2022-05-09", "close": 9.5781, "volume": 1390305.0}, {"date": "2022-05-10", "close": 9.8179, "volume": 699372.0}, {"date": "2022-05-11", "close": 9.8104, "volume": 857740.0}, {"date": "2022-05-12", "close": 9.668, "volume": 1060409.0}, {"date": "2022-05-13", "close": 10.0952, "volume": 932680.0}, {"date": "2022-05-16", "close": 10.335, "volume": 905762.0}, {"date": "2022-05-17", "close": 10.3425, "volume": 807806.0}, {"date": "2022-05-18", "close": 9.9303, "volume": 930230.0}, {"date": "2022-05-19", "close": 10.395, "volume": 1067185.0}, {"date": "2022-05-20", "close": 10.4549, "volume": 952370.0}, {"date": "2022-05-23", "close": 10.6423, "volume": 700623.0}, {"date": "2022-05-24", "close": 10.5374, "volume": 727961.0}, {"date": "2022-05-25", "close": 10.7098, "volume": 813754.0}, {"date": "2022-05-26", "close": 10.6873, "volume": 538251.0}, {"date": "2022-05-27", "close": 10.7547, "volume": 605718.0}, {"date": "2022-05-31", "close": 10.6573, "volume": 653157.0}, {"date": "2022-06-01", "close": 10.8521, "volume": 579948.0}, {"date": "2022-06-02", "close": 10.9271, "volume": 569355.0}, {"date": "2022-06-03", "close": 10.8896, "volume": 358653.0}, {"date": "2022-06-06", "close": 10.8447, "volume": 467757.0}, {"date": "2022-06-07", "close": 10.9121, "volume": 488643.0}, {"date": "2022-06-08", "close": 9.9528, "volume": 1491410.0}, {"date": "2022-06-09", "close": 9.4657, "volume": 1275638.0}, {"date": "2022-06-10", "close": 9.5331, "volume": 912005.0}, {"date": "2022-06-13", "close": 8.8661, "volume": 1427390.0}, {"date": "2022-06-14", "close": 9.5181, "volume": 1367908.0}, {"date": "2022-06-15", "close": 9.3382, "volume": 1206625.0}, {"date": "2022-06-16", "close": 8.9935, "volume": 1270871.0}, {"date": "2022-06-17", "close": 8.956, "volume": 1054458.0}, {"date": "2022-06-21", "close": 9.3083, "volume": 957145.0}, {"date": "2022-06-22", "close": 8.7836, "volume": 1032798.0}, {"date": "2022-06-23", "close": 8.7761, "volume": 1003018.0}, {"date": "2022-06-24", "close": 8.6188, "volume": 2289002.0}, {"date": "2022-06-27", "close": 9.3307, "volume": 1034855.0}, {"date": "2022-06-28", "close": 9.1809, "volume": 809245.0}, {"date": "2022-06-29", "close": 8.9185, "volume": 917363.0}, {"date": "2022-06-30", "close": 9.0684, "volume": 1035486.0}, {"date": "2022-07-01", "close": 8.8811, "volume": 706409.0}, {"date": "2022-07-05", "close": 8.3565, "volume": 1025468.0}, {"date": "2022-07-06", "close": 7.9592, "volume": 1234497.0}, {"date": "2022-07-07", "close": 8.1766, "volume": 1037386.0}, {"date": "2022-07-08", "close": 8.1541, "volume": 447929.0}, {"date": "2022-07-11", "close": 8.1091, "volume": 633617.0}, {"date": "2022-07-12", "close": 8.0492, "volume": 620802.0}, {"date": "2022-07-13", "close": 7.8993, "volume": 1071438.0}, {"date": "2022-07-14", "close": 7.8019, "volume": 798838.0}, {"date": "2022-07-15", "close": 8.1466, "volume": 753610.0}, {"date": "2022-07-18", "close": 8.4989, "volume": 781090.0}, {"date": "2022-07-19", "close": 8.8061, "volume": 575501.0}, {"date": "2022-07-20", "close": 8.6338, "volume": 930705.0}, {"date": "2022-07-21", "close": 8.7836, "volume": 524174.0}, {"date": "2022-07-22", "close": 8.4539, "volume": 424879.0}, {"date": "2022-07-25", "close": 8.6637, "volume": 386227.0}, {"date": "2022-07-26", "close": 8.5888, "volume": 388902.0}, {"date": "2022-07-27", "close": 8.8586, "volume": 503753.0}, {"date": "2022-07-28", "close": 8.941, "volume": 794567.0}, {"date": "2022-07-29", "close": 8.7911, "volume": 592028.0}, {"date": "2022-08-01", "close": 8.8211, "volume": 405489.0}, {"date": "2022-08-02", "close": 8.6712, "volume": 374020.0}, {"date": "2022-08-03", "close": 8.6487, "volume": 892350.0}, {"date": "2022-08-04", "close": 8.4164, "volume": 610674.0}, {"date": "2022-08-05", "close": 8.6263, "volume": 397073.0}, {"date": "2022-08-08", "close": 8.7012, "volume": 475380.0}, {"date": "2022-08-09", "close": 8.7162, "volume": 440392.0}, {"date": "2022-08-10", "close": 8.8511, "volume": 477002.0}, {"date": "2022-08-11", "close": 8.9111, "volume": 394839.0}, {"date": "2022-08-12", "close": 8.9635, "volume": 493788.0}, {"date": "2022-08-15", "close": 8.8811, "volume": 477363.0}, {"date": "2022-08-16", "close": 8.8061, "volume": 329464.0}, {"date": "2022-08-17", "close": 8.5813, "volume": 479444.0}, {"date": "2022-08-18", "close": 9.1059, "volume": 1104460.0}, {"date": "2022-08-19", "close": 8.6637, "volume": 992275.0}, {"date": "2022-08-22", "close": 8.6637, "volume": 437763.0}, {"date": "2022-08-23", "close": 8.5438, "volume": 403559.0}, {"date": "2022-08-24", "close": 8.5288, "volume": 453148.0}, {"date": "2022-08-25", "close": 8.8286, "volume": 527729.0}, {"date": "2022-08-26", "close": 8.8886, "volume": 1039632.0}, {"date": "2022-08-29", "close": 8.6562, "volume": 659431.0}, {"date": "2022-08-30", "close": 8.4164, "volume": 1034421.0}, {"date": "2022-08-31", "close": 8.4539, "volume": 579008.0}, {"date": "2022-09-01", "close": 8.3115, "volume": 439510.0}, {"date": "2022-09-02", "close": 8.304, "volume": 627688.0}, {"date": "2022-09-06", "close": 8.1016, "volume": 633886.0}, {"date": "2022-09-07", "close": 7.8393, "volume": 701190.0}, {"date": "2022-09-08", "close": 7.9218, "volume": 598104.0}, {"date": "2022-09-09", "close": 8.304, "volume": 479356.0}, {"date": "2022-09-12", "close": 8.3789, "volume": 517115.0}, {"date": "2022-09-13", "close": 8.1091, "volume": 504020.0}, {"date": "2022-09-14", "close": 8.1016, "volume": 339242.0}, {"date": "2022-09-15", "close": 7.9742, "volume": 452228.0}, {"date": "2022-09-16", "close": 7.7419, "volume": 775484.0}, {"date": "2022-09-19", "close": 7.5695, "volume": 654325.0}, {"date": "2022-09-20", "close": 7.7419, "volume": 569371.0}, {"date": "2022-09-21", "close": 7.3672, "volume": 705004.0}, {"date": "2022-09-22", "close": 7.2473, "volume": 925254.0}, {"date": "2022-09-23", "close": 7.0824, "volume": 1845277.0}, {"date": "2022-09-26", "close": 6.7376, "volume": 1229752.0}, {"date": "2022-09-27", "close": 6.8575, "volume": 2047447.0}, {"date": "2022-09-28", "close": 6.91, "volume": 561224.0}, {"date": "2022-09-29", "close": 6.6927, "volume": 678774.0}, {"date": "2022-09-30", "close": 6.7076, "volume": 533544.0}, {"date": "2022-10-03", "close": 6.895, "volume": 731632.0}, {"date": "2022-10-04", "close": 7.0674, "volume": 805243.0}, {"date": "2022-10-05", "close": 7.0149, "volume": 717165.0}, {"date": "2022-10-06", "close": 7.1124, "volume": 571255.0}, {"date": "2022-10-07", "close": 6.8725, "volume": 539471.0}, {"date": "2022-10-10", "close": 6.5952, "volume": 1201991.0}, {"date": "2022-10-11", "close": 6.5802, "volume": 701569.0}, {"date": "2022-10-12", "close": 6.7526, "volume": 605315.0}, {"date": "2022-10-13", "close": 6.925, "volume": 1282594.0}, {"date": "2022-10-14", "close": 7.1723, "volume": 924795.0}, {"date": "2022-10-17", "close": 7.2248, "volume": 891086.0}, {"date": "2022-10-18", "close": 7.3747, "volume": 622919.0}, {"date": "2022-10-19", "close": 7.0899, "volume": 616242.0}, {"date": "2022-10-20", "close": 6.9625, "volume": 693506.0}, {"date": "2022-10-21", "close": 7.0974, "volume": 467343.0}, {"date": "2022-10-24", "close": 7.1723, "volume": 604009.0}, {"date": "2022-10-25", "close": 7.3147, "volume": 534684.0}, {"date": "2022-10-26", "close": 7.2098, "volume": 855609.0}, {"date": "2022-10-27", "close": 6.85, "volume": 715372.0}, {"date": "2022-10-28", "close": 6.9475, "volume": 1010930.0}, {"date": "2022-10-31", "close": 7.0749, "volume": 817093.0}, {"date": "2022-11-01", "close": 7.2772, "volume": 873691.0}, {"date": "2022-11-02", "close": 7.1948, "volume": 1046081.0}, {"date": "2022-11-03", "close": 7.0524, "volume": 743304.0}, {"date": "2022-11-04", "close": 7.3672, "volume": 1083905.0}, {"date": "2022-11-07", "close": 7.4796, "volume": 900892.0}, {"date": "2022-11-08", "close": 7.3822, "volume": 515523.0}, {"date": "2022-11-09", "close": 6.9999, "volume": 536907.0}, {"date": "2022-11-10", "close": 7.2473, "volume": 828629.0}, {"date": "2022-11-11", "close": 7.5096, "volume": 730249.0}, {"date": "2022-11-14", "close": 7.5545, "volume": 777944.0}, {"date": "2022-11-15", "close": 7.6744, "volume": 831135.0}, {"date": "2022-11-16", "close": 7.3597, "volume": 722875.0}, {"date": "2022-11-17", "close": 7.3147, "volume": 510265.0}, {"date": "2022-11-18", "close": 7.2622, "volume": 504242.0}, {"date": "2022-11-21", "close": 7.2697, "volume": 708592.0}, {"date": "2022-11-22", "close": 7.2697, "volume": 411449.0}, {"date": "2022-11-23", "close": 7.3447, "volume": 466023.0}, {"date": "2022-11-25", "close": 7.4796, "volume": 297619.0}, {"date": "2022-11-28", "close": 7.1873, "volume": 592584.0}, {"date": "2022-11-29", "close": 7.1648, "volume": 567119.0}, {"date": "2022-11-30", "close": 7.2248, "volume": 813921.0}, {"date": "2022-12-01", "close": 7.0674, "volume": 522311.0}, {"date": "2022-12-02", "close": 7.1049, "volume": 379801.0}, {"date": "2022-12-05", "close": 6.8875, "volume": 562512.0}, {"date": "2022-12-06", "close": 6.7826, "volume": 527514.0}, {"date": "2022-12-07", "close": 6.5652, "volume": 465076.0}, {"date": "2022-12-08", "close": 6.7526, "volume": 285244.0}, {"date": "2022-12-09", "close": 6.7526, "volume": 523809.0}, {"date": "2022-12-12", "close": 6.6927, "volume": 337878.0}, {"date": "2022-12-13", "close": 6.7676, "volume": 543620.0}, {"date": "2022-12-14", "close": 6.6777, "volume": 746732.0}, {"date": "2022-12-15", "close": 6.7002, "volume": 483602.0}, {"date": "2022-12-16", "close": 6.6252, "volume": 635913.0}, {"date": "2022-12-19", "close": 6.4978, "volume": 569274.0}, {"date": "2022-12-20", "close": 6.6402, "volume": 374456.0}, {"date": "2022-12-21", "close": 6.8725, "volume": 697117.0}, {"date": "2022-12-22", "close": 6.6102, "volume": 476157.0}, {"date": "2022-12-23", "close": 6.7901, "volume": 432083.0}, {"date": "2022-12-27", "close": 6.8051, "volume": 655621.0}, {"date": "2022-12-28", "close": 6.7901, "volume": 579308.0}, {"date": "2022-12-29", "close": 7.0449, "volume": 635628.0}, {"date": "2022-12-30", "close": 6.955, "volume": 574473.0}, {"date": "2023-01-03", "close": 7.0074, "volume": 538642.0}, {"date": "2023-01-04", "close": 6.7451, "volume": 499528.0}, {"date": "2023-01-05", "close": 6.7002, "volume": 641064.0}, {"date": "2023-01-06", "close": 7.0674, "volume": 551239.0}, {"date": "2023-01-09", "close": 7.1573, "volume": 558084.0}, {"date": "2023-01-10", "close": 7.4946, "volume": 659724.0}, {"date": "2023-01-11", "close": 7.3672, "volume": 573166.0}, {"date": "2023-01-12", "close": 7.4871, "volume": 535627.0}, {"date": "2023-01-13", "close": 7.3372, "volume": 753474.0}, {"date": "2023-01-17", "close": 7.3597, "volume": 640585.0}, {"date": "2023-01-18", "close": 7.3222, "volume": 477074.0}, {"date": "2023-01-19", "close": 7.4121, "volume": 748889.0}, {"date": "2023-01-20", "close": 7.5246, "volume": 516028.0}, {"date": "2023-01-23", "close": 7.5995, "volume": 712252.0}, {"date": "2023-01-24", "close": 7.5246, "volume": 543601.0}, {"date": "2023-01-25", "close": 7.3597, "volume": 424623.0}, {"date": "2023-01-26", "close": 7.4796, "volume": 675052.0}, {"date": "2023-01-27", "close": 7.6894, "volume": 442799.0}, {"date": "2023-01-30", "close": 7.5096, "volume": 710961.0}, {"date": "2023-01-31", "close": 7.607, "volume": 792092.0}, {"date": "2023-02-01", "close": 7.9143, "volume": 723504.0}, {"date": "2023-02-02", "close": 7.7869, "volume": 702483.0}, {"date": "2023-02-03", "close": 7.7344, "volume": 447247.0}, {"date": "2023-02-06", "close": 7.6894, "volume": 517653.0}, {"date": "2023-02-07", "close": 7.8093, "volume": 725398.0}, {"date": "2023-02-08", "close": 7.6145, "volume": 1145553.0}, {"date": "2023-02-09", "close": 7.4946, "volume": 918980.0}, {"date": "2023-02-10", "close": 7.4346, "volume": 686576.0}, {"date": "2023-02-13", "close": 7.4046, "volume": 381571.0}, {"date": "2023-02-14", "close": 7.3747, "volume": 763877.0}, {"date": "2023-02-15", "close": 7.2622, "volume": 590666.0}, {"date": "2023-02-16", "close": 7.4796, "volume": 717395.0}, {"date": "2023-02-17", "close": 7.592, "volume": 540273.0}, {"date": "2023-02-21", "close": 7.3747, "volume": 576057.0}, {"date": "2023-02-22", "close": 7.3522, "volume": 313516.0}, {"date": "2023-02-23", "close": 7.652, "volume": 505906.0}, {"date": "2023-02-24", "close": 7.7569, "volume": 811762.0}, {"date": "2023-02-27", "close": 7.9892, "volume": 763234.0}, {"date": "2023-02-28", "close": 7.8693, "volume": 555201.0}, {"date": "2023-03-01", "close": 8.0192, "volume": 699400.0}, {"date": "2023-03-02", "close": 7.9817, "volume": 629073.0}, {"date": "2023-03-03", "close": 7.9293, "volume": 597843.0}, {"date": "2023-03-06", "close": 7.7269, "volume": 536965.0}, {"date": "2023-03-07", "close": 7.6445, "volume": 391201.0}, {"date": "2023-03-08", "close": 7.6894, "volume": 567304.0}, {"date": "2023-03-09", "close": 7.547, "volume": 584326.0}, {"date": "2023-03-10", "close": 7.3822, "volume": 828204.0}, {"date": "2023-03-13", "close": 7.2697, "volume": 891238.0}, {"date": "2023-03-14", "close": 7.3597, "volume": 606738.0}, {"date": "2023-03-15", "close": 7.2473, "volume": 711375.0}, {"date": "2023-03-16", "close": 7.0149, "volume": 773073.0}, {"date": "2023-03-17", "close": 6.8051, "volume": 963589.0}, {"date": "2023-03-20", "close": 6.7826, "volume": 625245.0}, {"date": "2023-03-21", "close": 6.9924, "volume": 419551.0}, {"date": "2023-03-22", "close": 6.9325, "volume": 370038.0}, {"date": "2023-03-23", "close": 6.8875, "volume": 405209.0}, {"date": "2023-03-24", "close": 6.895, "volume": 434076.0}, {"date": "2023-03-27", "close": 6.9175, "volume": 324303.0}, {"date": "2023-03-28", "close": 6.94, "volume": 280174.0}, {"date": "2023-03-29", "close": 6.9475, "volume": 301447.0}, {"date": "2023-03-30", "close": 6.955, "volume": 323481.0}, {"date": "2023-03-31", "close": 7.0524, "volume": 424080.0}, {"date": "2023-04-03", "close": 6.91, "volume": 523949.0}, {"date": "2023-04-04", "close": 6.865, "volume": 530746.0}, {"date": "2023-04-05", "close": 6.895, "volume": 648039.0}, {"date": "2023-04-06", "close": 6.8276, "volume": 603856.0}, {"date": "2023-04-10", "close": 7.0224, "volume": 616235.0}, {"date": "2023-04-11", "close": 7.1573, "volume": 544170.0}, {"date": "2023-04-12", "close": 7.2248, "volume": 335324.0}, {"date": "2023-04-13", "close": 7.4871, "volume": 567320.0}, {"date": "2023-04-14", "close": 7.4946, "volume": 406463.0}, {"date": "2023-04-17", "close": 7.6145, "volume": 447247.0}, {"date": "2023-04-18", "close": 7.532, "volume": 410700.0}, {"date": "2023-04-19", "close": 7.4946, "volume": 581676.0}, {"date": "2023-04-20", "close": 7.3597, "volume": 571175.0}, {"date": "2023-04-21", "close": 7.1198, "volume": 472830.0}, {"date": "2023-04-24", "close": 7.0074, "volume": 772803.0}, {"date": "2023-04-25", "close": 6.7301, "volume": 1104241.0}, {"date": "2023-04-26", "close": 6.6627, "volume": 822041.0}, {"date": "2023-04-27", "close": 6.6627, "volume": 387830.0}, {"date": "2023-04-28", "close": 6.7676, "volume": 425524.0}, {"date": "2023-05-01", "close": 6.5428, "volume": 697606.0}, {"date": "2023-05-02", "close": 6.3254, "volume": 1569751.0}, {"date": "2023-05-03", "close": 6.288, "volume": 742308.0}, {"date": "2023-05-04", "close": 6.0256, "volume": 1215428.0}, {"date": "2023-05-05", "close": 6.288, "volume": 574749.0}, {"date": "2023-05-08", "close": 6.3629, "volume": 524422.0}, {"date": "2023-05-09", "close": 6.3104, "volume": 394656.0}, {"date": "2023-05-10", "close": 6.258, "volume": 493885.0}, {"date": "2023-05-11", "close": 6.3104, "volume": 454243.0}, {"date": "2023-05-12", "close": 6.243, "volume": 501844.0}, {"date": "2023-05-15", "close": 6.4004, "volume": 973011.0}, {"date": "2023-05-16", "close": 6.2954, "volume": 673729.0}, {"date": "2023-05-17", "close": 6.4903, "volume": 586545.0}, {"date": "2023-05-18", "close": 6.4678, "volume": 429929.0}, {"date": "2023-05-19", "close": 6.3779, "volume": 404827.0}, {"date": "2023-05-22", "close": 6.3404, "volume": 581159.0}, {"date": "2023-05-23", "close": 6.4154, "volume": 456896.0}, {"date": "2023-05-24", "close": 6.3029, "volume": 510751.0}, {"date": "2023-05-25", "close": 6.1081, "volume": 407099.0}, {"date": "2023-05-26", "close": 5.9957, "volume": 723090.0}, {"date": "2023-05-30", "close": 6.0706, "volume": 676589.0}, {"date": "2023-05-31", "close": 5.7858, "volume": 1051928.0}, {"date": "2023-06-01", "close": 5.9282, "volume": 809905.0}, {"date": "2023-06-02", "close": 6.198, "volume": 1006371.0}, {"date": "2023-06-05", "close": 6.243, "volume": 638642.0}, {"date": "2023-06-06", "close": 6.5877, "volume": 810658.0}, {"date": "2023-06-07", "close": 6.8575, "volume": 935963.0}, {"date": "2023-06-08", "close": 6.7901, "volume": 712378.0}, {"date": "2023-06-09", "close": 6.7826, "volume": 620413.0}, {"date": "2023-06-12", "close": 6.8276, "volume": 562587.0}, {"date": "2023-06-13", "close": 6.925, "volume": 652518.0}, {"date": "2023-06-14", "close": 6.9775, "volume": 739267.0}, {"date": "2023-06-15", "close": 7.0599, "volume": 761354.0}, {"date": "2023-06-16", "close": 6.9025, "volume": 796182.0}, {"date": "2023-06-20", "close": 6.8425, "volume": 698595.0}, {"date": "2023-06-21", "close": 6.895, "volume": 568159.0}, {"date": "2023-06-22", "close": 7.0224, "volume": 670339.0}, {"date": "2023-06-23", "close": 6.9849, "volume": 1252338.0}, {"date": "2023-06-26", "close": 6.895, "volume": 755048.0}, {"date": "2023-06-27", "close": 7.0149, "volume": 567935.0}, {"date": "2023-06-28", "close": 7.1798, "volume": 578182.0}, {"date": "2023-06-29", "close": 7.3072, "volume": 666260.0}, {"date": "2023-06-30", "close": 7.2473, "volume": 770664.0}, {"date": "2023-07-03", "close": 7.5246, "volume": 612275.0}, {"date": "2023-07-05", "close": 7.4871, "volume": 614661.0}, {"date": "2023-07-06", "close": 7.4946, "volume": 754328.0}, {"date": "2023-07-07", "close": 7.5995, "volume": 750714.0}, {"date": "2023-07-10", "close": 7.5096, "volume": 617551.0}, {"date": "2023-07-11", "close": 7.6145, "volume": 492844.0}, {"date": "2023-07-12", "close": 7.4796, "volume": 421804.0}, {"date": "2023-07-13", "close": 7.5246, "volume": 529548.0}, {"date": "2023-07-14", "close": 7.3522, "volume": 692895.0}, {"date": "2023-07-17", "close": 7.4046, "volume": 643523.0}, {"date": "2023-07-18", "close": 7.4871, "volume": 509251.0}, {"date": "2023-07-19", "close": 7.4046, "volume": 1118295.0}, {"date": "2023-07-20", "close": 7.1723, "volume": 650505.0}, {"date": "2023-07-21", "close": 7.1648, "volume": 727922.0}, {"date": "2023-07-24", "close": 7.2997, "volume": 753873.0}, {"date": "2023-07-25", "close": 7.2323, "volume": 565729.0}, {"date": "2023-07-26", "close": 7.2023, "volume": 540596.0}, {"date": "2023-07-27", "close": 7.1198, "volume": 470894.0}, {"date": "2023-07-28", "close": 8.6862, "volume": 4440543.0}, {"date": "2023-07-31", "close": 8.3714, "volume": 2011204.0}, {"date": "2023-08-01", "close": 8.3265, "volume": 1196535.0}, {"date": "2023-08-02", "close": 8.4314, "volume": 1200102.0}, {"date": "2023-08-03", "close": 8.5513, "volume": 1506089.0}, {"date": "2023-08-04", "close": 8.5588, "volume": 1069780.0}, {"date": "2023-08-07", "close": 8.5888, "volume": 684771.0}, {"date": "2023-08-08", "close": 8.5138, "volume": 446659.0}, {"date": "2023-08-09", "close": 8.6412, "volume": 555989.0}, {"date": "2023-08-10", "close": 8.4764, "volume": 421091.0}, {"date": "2023-08-11", "close": 8.334, "volume": 375447.0}, {"date": "2023-08-14", "close": 8.274, "volume": 352930.0}, {"date": "2023-08-15", "close": 8.1616, "volume": 294467.0}, {"date": "2023-08-16", "close": 7.9892, "volume": 443300.0}, {"date": "2023-08-17", "close": 8.1166, "volume": 343263.0}, {"date": "2023-08-18", "close": 8.0492, "volume": 402509.0}, {"date": "2023-08-21", "close": 7.9218, "volume": 304599.0}, {"date": "2023-08-22", "close": 7.7419, "volume": 515724.0}, {"date": "2023-08-23", "close": 7.7869, "volume": 380301.0}, {"date": "2023-08-24", "close": 7.7044, "volume": 295168.0}, {"date": "2023-08-25", "close": 7.607, "volume": 344695.0}, {"date": "2023-08-28", "close": 7.607, "volume": 332348.0}, {"date": "2023-08-29", "close": 7.8093, "volume": 377966.0}, {"date": "2023-08-30", "close": 7.8468, "volume": 271737.0}, {"date": "2023-08-31", "close": 7.7269, "volume": 282875.0}, {"date": "2023-09-01", "close": 7.8093, "volume": 223398.0}, {"date": "2023-09-05", "close": 7.4721, "volume": 400089.0}, {"date": "2023-09-06", "close": 7.3672, "volume": 366156.0}, {"date": "2023-09-07", "close": 7.2023, "volume": 680267.0}, {"date": "2023-09-08", "close": 7.3072, "volume": 281016.0}, {"date": "2023-09-11", "close": 7.2248, "volume": 277079.0}, {"date": "2023-09-12", "close": 7.1948, "volume": 345088.0}, {"date": "2023-09-13", "close": 7.2622, "volume": 335043.0}, {"date": "2023-09-14", "close": 7.3297, "volume": 384369.0}, {"date": "2023-09-15", "close": 7.1723, "volume": 666922.0}, {"date": "2023-09-18", "close": 7.1723, "volume": 337169.0}, {"date": "2023-09-19", "close": 7.1198, "volume": 288718.0}, {"date": "2023-09-20", "close": 6.97, "volume": 842298.0}, {"date": "2023-09-21", "close": 6.94, "volume": 315049.0}, {"date": "2023-09-22", "close": 6.9849, "volume": 325405.0}, {"date": "2023-09-25", "close": 7.0299, "volume": 341291.0}, {"date": "2023-09-26", "close": 7.0374, "volume": 347019.0}, {"date": "2023-09-27", "close": 7.0899, "volume": 333512.0}, {"date": "2023-09-28", "close": 7.1498, "volume": 337682.0}, {"date": "2023-09-29", "close": 7.2098, "volume": 385225.0}, {"date": "2023-10-02", "close": 7.1124, "volume": 540879.0}, {"date": "2023-10-03", "close": 6.91, "volume": 528425.0}, {"date": "2023-10-04", "close": 6.8575, "volume": 378873.0}, {"date": "2023-10-05", "close": 6.9849, "volume": 510467.0}, {"date": "2023-10-06", "close": 7.0524, "volume": 450208.0}, {"date": "2023-10-09", "close": 7.1348, "volume": 530653.0}, {"date": "2023-10-10", "close": 7.1873, "volume": 425877.0}, {"date": "2023-10-11", "close": 7.1798, "volume": 381483.0}, {"date": "2023-10-12", "close": 7.1873, "volume": 448392.0}, {"date": "2023-10-13", "close": 7.2023, "volume": 435286.0}, {"date": "2023-10-16", "close": 7.1049, "volume": 293348.0}, {"date": "2023-10-17", "close": 7.1348, "volume": 291076.0}, {"date": "2023-10-18", "close": 6.9775, "volume": 515303.0}, {"date": "2023-10-19", "close": 6.7826, "volume": 440080.0}, {"date": "2023-10-20", "close": 6.8126, "volume": 416990.0}, {"date": "2023-10-23", "close": 6.8575, "volume": 356255.0}, {"date": "2023-10-24", "close": 6.895, "volume": 550502.0}, {"date": "2023-10-25", "close": 6.85, "volume": 405630.0}, {"date": "2023-10-26", "close": 6.8575, "volume": 324245.0}, {"date": "2023-10-27", "close": 6.8201, "volume": 488176.0}, {"date": "2023-10-30", "close": 6.85, "volume": 474071.0}, {"date": "2023-10-31", "close": 6.7676, "volume": 776491.0}, {"date": "2023-11-01", "close": 6.6252, "volume": 1104130.0}, {"date": "2023-11-02", "close": 7.0749, "volume": 855603.0}, {"date": "2023-11-03", "close": 6.955, "volume": 596496.0}, {"date": "2023-11-06", "close": 6.8051, "volume": 415338.0}, {"date": "2023-11-07", "close": 6.6177, "volume": 390162.0}, {"date": "2023-11-08", "close": 6.5353, "volume": 335491.0}, {"date": "2023-11-09", "close": 6.5503, "volume": 317585.0}, {"date": "2023-11-10", "close": 6.5278, "volume": 244733.0}, {"date": "2023-11-13", "close": 6.5353, "volume": 196722.0}, {"date": "2023-11-14", "close": 6.925, "volume": 564686.0}, {"date": "2023-11-15", "close": 7.2398, "volume": 705453.0}, {"date": "2023-11-16", "close": 7.0149, "volume": 334484.0}, {"date": "2023-11-17", "close": 7.0974, "volume": 339419.0}, {"date": "2023-11-20", "close": 7.0899, "volume": 255942.0}, {"date": "2023-11-21", "close": 7.0674, "volume": 287780.0}, {"date": "2023-11-22", "close": 7.0674, "volume": 218406.0}, {"date": "2023-11-24", "close": 7.2772, "volume": 227453.0}, {"date": "2023-11-27", "close": 7.2248, "volume": 310231.0}, {"date": "2023-11-28", "close": 7.1648, "volume": 251034.0}, {"date": "2023-11-29", "close": 7.2098, "volume": 263107.0}, {"date": "2023-11-30", "close": 7.577, "volume": 578562.0}, {"date": "2023-12-01", "close": 7.9517, "volume": 725550.0}, {"date": "2023-12-04", "close": 7.7269, "volume": 560455.0}, {"date": "2023-12-05", "close": 7.4121, "volume": 368700.0}, {"date": "2023-12-06", "close": 7.2997, "volume": 372261.0}, {"date": "2023-12-07", "close": 7.1423, "volume": 561417.0}, {"date": "2023-12-08", "close": 7.1273, "volume": 401793.0}, {"date": "2023-12-11", "close": 7.0074, "volume": 533791.0}, {"date": "2023-12-12", "close": 6.9999, "volume": 352126.0}, {"date": "2023-12-13", "close": 7.1348, "volume": 434594.0}, {"date": "2023-12-14", "close": 7.3072, "volume": 406700.0}, {"date": "2023-12-15", "close": 7.5545, "volume": 1381942.0}, {"date": "2023-12-18", "close": 7.4946, "volume": 813327.0}, {"date": "2023-12-19", "close": 7.7194, "volume": 564979.0}, {"date": "2023-12-20", "close": 7.5545, "volume": 604681.0}, {"date": "2023-12-21", "close": 7.8019, "volume": 527814.0}, {"date": "2023-12-22", "close": 7.9143, "volume": 643396.0}, {"date": "2023-12-26", "close": 7.9068, "volume": 466914.0}, {"date": "2023-12-27", "close": 7.8843, "volume": 324146.0}, {"date": "2023-12-28", "close": 7.7794, "volume": 269713.0}, {"date": "2023-12-29", "close": 7.8019, "volume": 388627.0}, {"date": "2024-01-02", "close": 8.0042, "volume": 491986.0}, {"date": "2024-01-03", "close": 8.1616, "volume": 733263.0}, {"date": "2024-01-04", "close": 8.334, "volume": 567950.0}, {"date": "2024-01-05", "close": 8.5063, "volume": 670391.0}, {"date": "2024-01-08", "close": 8.3115, "volume": 584211.0}, {"date": "2024-01-09", "close": 8.0492, "volume": 463813.0}, {"date": "2024-01-10", "close": 8.0866, "volume": 534780.0}, {"date": "2024-01-11", "close": 8.0642, "volume": 360138.0}, {"date": "2024-01-12", "close": 8.0492, "volume": 386139.0}, {"date": "2024-01-16", "close": 8.1841, "volume": 504316.0}, {"date": "2024-01-17", "close": 8.2141, "volume": 566750.0}, {"date": "2024-01-18", "close": 8.3639, "volume": 381551.0}, {"date": "2024-01-19", "close": 8.2216, "volume": 530943.0}, {"date": "2024-01-22", "close": 8.1091, "volume": 511639.0}, {"date": "2024-01-23", "close": 8.0342, "volume": 590329.0}, {"date": "2024-01-24", "close": 8.3115, "volume": 564696.0}, {"date": "2024-01-25", "close": 8.2365, "volume": 521532.0}, {"date": "2024-01-26", "close": 8.1541, "volume": 406837.0}, {"date": "2024-01-29", "close": 8.0717, "volume": 496043.0}, {"date": "2024-01-30", "close": 8.2665, "volume": 406532.0}, {"date": "2024-01-31", "close": 8.0267, "volume": 566661.0}, {"date": "2024-02-01", "close": 7.8843, "volume": 671282.0}, {"date": "2024-02-02", "close": 7.7569, "volume": 410363.0}, {"date": "2024-02-05", "close": 7.7044, "volume": 398018.0}, {"date": "2024-02-06", "close": 7.8019, "volume": 495477.0}, {"date": "2024-02-07", "close": 8.1766, "volume": 977173.0}, {"date": "2024-02-08", "close": 8.244, "volume": 813981.0}, {"date": "2024-02-09", "close": 8.304, "volume": 599881.0}, {"date": "2024-02-12", "close": 8.6787, "volume": 639216.0}, {"date": "2024-02-13", "close": 8.349, "volume": 571250.0}, {"date": "2024-02-14", "close": 8.3415, "volume": 550520.0}, {"date": "2024-02-15", "close": 8.4164, "volume": 354651.0}, {"date": "2024-02-16", "close": 8.3565, "volume": 369888.0}, {"date": "2024-02-20", "close": 8.1466, "volume": 392627.0}, {"date": "2024-02-21", "close": 8.3115, "volume": 392796.0}, {"date": "2024-02-22", "close": 8.349, "volume": 511343.0}, {"date": "2024-02-23", "close": 8.4989, "volume": 398412.0}, {"date": "2024-02-26", "close": 8.5438, "volume": 451301.0}, {"date": "2024-02-27", "close": 8.6412, "volume": 465220.0}, {"date": "2024-02-28", "close": 8.6338, "volume": 532476.0}, {"date": "2024-02-29", "close": 8.5213, "volume": 292914.0}, {"date": "2024-03-01", "close": 8.6113, "volume": 381777.0}, {"date": "2024-03-04", "close": 8.2216, "volume": 489087.0}, {"date": "2024-03-05", "close": 8.3789, "volume": 435174.0}, {"date": "2024-03-06", "close": 8.5888, "volume": 377851.0}, {"date": "2024-03-07", "close": 8.6487, "volume": 513076.0}, {"date": "2024-03-08", "close": 8.5363, "volume": 714425.0}, {"date": "2024-03-11", "close": 8.4164, "volume": 329472.0}, {"date": "2024-03-12", "close": 8.6263, "volume": 324372.0}, {"date": "2024-03-13", "close": 8.5588, "volume": 352059.0}, {"date": "2024-03-14", "close": 8.3789, "volume": 427894.0}, {"date": "2024-03-15", "close": 8.3714, "volume": 436916.0}, {"date": "2024-03-18", "close": 8.334, "volume": 306143.0}, {"date": "2024-03-19", "close": 8.2965, "volume": 214139.0}, {"date": "2024-03-20", "close": 8.4089, "volume": 343440.0}, {"date": "2024-03-21", "close": 8.5138, "volume": 320804.0}, {"date": "2024-03-22", "close": 8.3639, "volume": 215182.0}, {"date": "2024-03-25", "close": 8.3415, "volume": 193708.0}, {"date": "2024-03-26", "close": 8.3789, "volume": 254160.0}, {"date": "2024-03-27", "close": 8.4614, "volume": 215554.0}, {"date": "2024-03-28", "close": 8.5063, "volume": 340707.0}, {"date": "2024-04-01", "close": 8.5363, "volume": 282612.0}, {"date": "2024-04-02", "close": 8.3714, "volume": 320557.0}, {"date": "2024-04-03", "close": 8.6562, "volume": 392345.0}, {"date": "2024-04-04", "close": 8.5513, "volume": 298659.0}, {"date": "2024-04-05", "close": 8.5588, "volume": 272336.0}, {"date": "2024-04-08", "close": 8.5138, "volume": 316664.0}, {"date": "2024-04-09", "close": 8.3864, "volume": 276847.0}, {"date": "2024-04-10", "close": 8.3789, "volume": 383153.0}, {"date": "2024-04-11", "close": 8.5213, "volume": 355257.0}, {"date": "2024-04-12", "close": 8.2515, "volume": 220242.0}, {"date": "2024-04-15", "close": 8.2965, "volume": 226875.0}, {"date": "2024-04-16", "close": 8.2365, "volume": 247894.0}, {"date": "2024-04-17", "close": 8.1166, "volume": 246523.0}, {"date": "2024-04-18", "close": 8.0042, "volume": 282419.0}, {"date": "2024-04-19", "close": 8.1916, "volume": 315502.0}, {"date": "2024-04-22", "close": 8.3789, "volume": 342828.0}, {"date": "2024-04-23", "close": 8.6412, "volume": 469949.0}, {"date": "2024-04-24", "close": 8.5138, "volume": 403329.0}, {"date": "2024-04-25", "close": 8.6338, "volume": 452237.0}, {"date": "2024-04-26", "close": 8.8286, "volume": 560028.0}, {"date": "2024-04-29", "close": 8.926, "volume": 351725.0}, {"date": "2024-04-30", "close": 8.9785, "volume": 489102.0}, {"date": "2024-05-01", "close": 9.2033, "volume": 573182.0}, {"date": "2024-05-02", "close": 9.2633, "volume": 393501.0}, {"date": "2024-05-03", "close": 9.3532, "volume": 291354.0}, {"date": "2024-05-06", "close": 9.3682, "volume": 430806.0}, {"date": "2024-05-07", "close": 9.4731, "volume": 378713.0}, {"date": "2024-05-08", "close": 9.8179, "volume": 489807.0}, {"date": "2024-05-09", "close": 10.0652, "volume": 774117.0}, {"date": "2024-05-10", "close": 10.0202, "volume": 1694501.0}, {"date": "2024-05-13", "close": 10.0128, "volume": 546824.0}, {"date": "2024-05-14", "close": 10.4175, "volume": 778659.0}, {"date": "2024-05-15", "close": 10.5074, "volume": 675779.0}, {"date": "2024-05-16", "close": 10.8297, "volume": 805438.0}, {"date": "2024-05-17", "close": 10.9796, "volume": 631552.0}, {"date": "2024-05-20", "close": 10.8671, "volume": 710759.0}, {"date": "2024-05-21", "close": 10.9721, "volume": 599428.0}, {"date": "2024-05-22", "close": 11.0395, "volume": 637265.0}, {"date": "2024-05-23", "close": 11.1369, "volume": 584681.0}, {"date": "2024-05-24", "close": 11.2943, "volume": 796743.0}, {"date": "2024-05-28", "close": 11.3018, "volume": 776391.0}, {"date": "2024-05-29", "close": 11.3768, "volume": 594071.0}, {"date": "2024-05-30", "close": 11.7215, "volume": 818996.0}, {"date": "2024-05-31", "close": 11.9988, "volume": 896154.0}, {"date": "2024-06-03", "close": 12.1412, "volume": 1028661.0}, {"date": "2024-06-04", "close": 11.699, "volume": 1096255.0}, {"date": "2024-06-05", "close": 12.0738, "volume": 861405.0}, {"date": "2024-06-06", "close": 11.5941, "volume": 885663.0}, {"date": "2024-06-07", "close": 11.5941, "volume": 803717.0}, {"date": "2024-06-10", "close": 11.744, "volume": 482644.0}, {"date": "2024-06-11", "close": 11.5641, "volume": 638953.0}, {"date": "2024-06-12", "close": 11.5941, "volume": 587428.0}, {"date": "2024-06-13", "close": 11.5566, "volume": 530260.0}, {"date": "2024-06-14", "close": 11.2419, "volume": 824524.0}, {"date": "2024-06-17", "close": 11.3693, "volume": 537050.0}, {"date": "2024-06-18", "close": 11.6016, "volume": 458296.0}, {"date": "2024-06-20", "close": 12.2536, "volume": 1037701.0}, {"date": "2024-06-21", "close": 12.6284, "volume": 1836501.0}, {"date": "2024-06-24", "close": 12.7033, "volume": 1233844.0}, {"date": "2024-06-25", "close": 12.8832, "volume": 728196.0}, {"date": "2024-06-26", "close": 12.5534, "volume": 836123.0}, {"date": "2024-06-27", "close": 12.3511, "volume": 1075363.0}, {"date": "2024-06-28", "close": 12.3136, "volume": 1433103.0}, {"date": "2024-07-01", "close": 12.2386, "volume": 823957.0}, {"date": "2024-07-02", "close": 12.486, "volume": 792462.0}, {"date": "2024-07-03", "close": 12.7183, "volume": 334760.0}, {"date": "2024-07-05", "close": 12.0888, "volume": 662422.0}, {"date": "2024-07-08", "close": 11.5416, "volume": 943902.0}, {"date": "2024-07-09", "close": 11.4367, "volume": 582524.0}, {"date": "2024-07-10", "close": 11.744, "volume": 593817.0}, {"date": "2024-07-11", "close": 11.6466, "volume": 648446.0}, {"date": "2024-07-12", "close": 11.3768, "volume": 884325.0}, {"date": "2024-07-15", "close": 11.4217, "volume": 640340.0}, {"date": "2024-07-16", "close": 11.6016, "volume": 442289.0}, {"date": "2024-07-17", "close": 11.6616, "volume": 694185.0}, {"date": "2024-07-18", "close": 11.107, "volume": 578546.0}, {"date": "2024-07-19", "close": 10.7622, "volume": 726655.0}, {"date": "2024-07-22", "close": 11.1369, "volume": 586420.0}, {"date": "2024-07-23", "close": 11.0845, "volume": 424880.0}, {"date": "2024-07-24", "close": 10.9046, "volume": 546221.0}, {"date": "2024-07-25", "close": 10.7098, "volume": 779525.0}, {"date": "2024-07-26", "close": 10.5674, "volume": 831617.0}, {"date": "2024-07-29", "close": 10.6273, "volume": 440125.0}, {"date": "2024-07-30", "close": 10.4699, "volume": 483273.0}, {"date": "2024-07-31", "close": 11.107, "volume": 755310.0}, {"date": "2024-08-01", "close": 10.5074, "volume": 490073.0}, {"date": "2024-08-02", "close": 10.2151, "volume": 695974.0}, {"date": "2024-08-05", "close": 10.2226, "volume": 915289.0}, {"date": "2024-08-06", "close": 10.4699, "volume": 670368.0}, {"date": "2024-08-07", "close": 10.395, "volume": 511269.0}, {"date": "2024-08-08", "close": 10.4924, "volume": 401434.0}, {"date": "2024-08-09", "close": 10.4399, "volume": 256121.0}, {"date": "2024-08-12", "close": 10.4849, "volume": 279296.0}, {"date": "2024-08-13", "close": 10.5524, "volume": 355331.0}, {"date": "2024-08-14", "close": 10.5524, "volume": 370333.0}, {"date": "2024-08-15", "close": 10.5149, "volume": 366184.0}, {"date": "2024-08-16", "close": 10.38, "volume": 266152.0}, {"date": "2024-08-19", "close": 10.5224, "volume": 317302.0}, {"date": "2024-08-20", "close": 10.3875, "volume": 309782.0}, {"date": "2024-08-21", "close": 10.2901, "volume": 253002.0}, {"date": "2024-08-22", "close": 10.1402, "volume": 311358.0}, {"date": "2024-08-23", "close": 10.2826, "volume": 306128.0}, {"date": "2024-08-26", "close": 10.3275, "volume": 304292.0}, {"date": "2024-08-27", "close": 10.4474, "volume": 213617.0}, {"date": "2024-08-28", "close": 10.41, "volume": 366199.0}, {"date": "2024-08-29", "close": 10.4774, "volume": 283124.0}, {"date": "2024-08-30", "close": 10.6348, "volume": 241885.0}, {"date": "2024-09-03", "close": 10.0427, "volume": 703647.0}, {"date": "2024-09-04", "close": 10.1252, "volume": 350782.0}, {"date": "2024-09-05", "close": 9.9678, "volume": 248963.0}, {"date": "2024-09-06", "close": 9.8554, "volume": 450049.0}, {"date": "2024-09-09", "close": 9.8029, "volume": 245995.0}, {"date": "2024-09-10", "close": 9.6305, "volume": 248831.0}, {"date": "2024-09-11", "close": 9.9753, "volume": 299986.0}, {"date": "2024-09-12", "close": 10.1402, "volume": 282190.0}, {"date": "2024-09-13", "close": 10.1926, "volume": 231864.0}, {"date": "2024-09-16", "close": 10.2826, "volume": 237117.0}, {"date": "2024-09-17", "close": 10.3275, "volume": 129318.0}, {"date": "2024-09-18", "close": 10.425, "volume": 286886.0}, {"date": "2024-09-19", "close": 10.7547, "volume": 388560.0}, {"date": "2024-09-20", "close": 10.8147, "volume": 1067842.0}, {"date": "2024-09-23", "close": 11.017, "volume": 268489.0}, {"date": "2024-09-24", "close": 11.5192, "volume": 419848.0}, {"date": "2024-09-25", "close": 11.6466, "volume": 405869.0}, {"date": "2024-09-26", "close": 11.8564, "volume": 357279.0}, {"date": "2024-09-27", "close": 11.6391, "volume": 519365.0}, {"date": "2024-09-30", "close": 11.7815, "volume": 336287.0}, {"date": "2024-10-01", "close": 11.5641, "volume": 344147.0}, {"date": "2024-10-02", "close": 11.774, "volume": 330390.0}, {"date": "2024-10-03", "close": 11.5641, "volume": 209792.0}, {"date": "2024-10-04", "close": 11.002, "volume": 543390.0}, {"date": "2024-10-07", "close": 11.1969, "volume": 348977.0}, {"date": "2024-10-08", "close": 10.9121, "volume": 323114.0}, {"date": "2024-10-09", "close": 10.7322, "volume": 495589.0}, {"date": "2024-10-10", "close": 11.0395, "volume": 342538.0}, {"date": "2024-10-11", "close": 10.9796, "volume": 241026.0}, {"date": "2024-10-14", "close": 10.7172, "volume": 219499.0}, {"date": "2024-10-15", "close": 10.2301, "volume": 395447.0}, {"date": "2024-10-16", "close": 10.5823, "volume": 348831.0}, {"date": "2024-10-17", "close": 10.7247, "volume": 390691.0}, {"date": "2024-10-18", "close": 10.7772, "volume": 280620.0}, {"date": "2024-10-21", "close": 10.5374, "volume": 300110.0}, {"date": "2024-10-22", "close": 10.5299, "volume": 218700.0}, {"date": "2024-10-23", "close": 10.0727, "volume": 322177.0}, {"date": "2024-10-24", "close": 10.1402, "volume": 246836.0}, {"date": "2024-10-25", "close": 10.2376, "volume": 280487.0}, {"date": "2024-10-28", "close": 10.0352, "volume": 283693.0}, {"date": "2024-10-29", "close": 10.0427, "volume": 272832.0}, {"date": "2024-10-30", "close": 9.9003, "volume": 342839.0}, {"date": "2024-10-31", "close": 10.2001, "volume": 343468.0}, {"date": "2024-11-01", "close": 10.2901, "volume": 461365.0}, {"date": "2024-11-04", "close": 10.395, "volume": 289524.0}, {"date": "2024-11-05", "close": 10.5823, "volume": 283074.0}, {"date": "2024-11-06", "close": 10.8072, "volume": 576783.0}, {"date": "2024-11-07", "close": 10.8971, "volume": 270548.0}, {"date": "2024-11-08", "close": 10.7247, "volume": 229968.0}, {"date": "2024-11-11", "close": 10.5674, "volume": 262694.0}, {"date": "2024-11-12", "close": 10.4849, "volume": 305599.0}, {"date": "2024-11-13", "close": 10.7023, "volume": 200432.0}, {"date": "2024-11-14", "close": 10.9046, "volume": 321031.0}, {"date": "2024-11-15", "close": 10.7847, "volume": 174435.0}, {"date": "2024-11-18", "close": 10.9796, "volume": 272852.0}, {"date": "2024-11-19", "close": 10.8671, "volume": 223598.0}, {"date": "2024-11-20", "close": 10.8222, "volume": 252795.0}, {"date": "2024-11-21", "close": 10.5374, "volume": 312529.0}, {"date": "2024-11-22", "close": 10.7098, "volume": 187697.0}, {"date": "2024-11-25", "close": 10.2826, "volume": 421844.0}, {"date": "2024-11-26", "close": 9.9528, "volume": 407290.0}, {"date": "2024-11-27", "close": 9.9753, "volume": 324485.0}, {"date": "2024-11-29", "close": 9.8928, "volume": 156119.0}, {"date": "2024-12-02", "close": 9.8179, "volume": 375052.0}, {"date": "2024-12-03", "close": 9.8928, "volume": 317467.0}, {"date": "2024-12-04", "close": 9.8853, "volume": 295260.0}, {"date": "2024-12-05", "close": 9.9753, "volume": 242704.0}, {"date": "2024-12-06", "close": 9.9003, "volume": 247047.0}, {"date": "2024-12-09", "close": 9.9078, "volume": 226115.0}, {"date": "2024-12-10", "close": 10.0053, "volume": 270280.0}, {"date": "2024-12-11", "close": 9.8254, "volume": 260914.0}, {"date": "2024-12-12", "close": 9.653, "volume": 319634.0}, {"date": "2024-12-13", "close": 9.7055, "volume": 189397.0}, {"date": "2024-12-16", "close": 9.5106, "volume": 247342.0}, {"date": "2024-12-17", "close": 9.4657, "volume": 336272.0}, {"date": "2024-12-18", "close": 9.3757, "volume": 226524.0}, {"date": "2024-12-19", "close": 9.3083, "volume": 178947.0}, {"date": "2024-12-20", "close": 9.2858, "volume": 423663.0}, {"date": "2024-12-23", "close": 9.608, "volume": 201817.0}, {"date": "2024-12-24", "close": 9.683, "volume": 189018.0}, {"date": "2024-12-26", "close": 9.668, "volume": 167688.0}, {"date": "2024-12-27", "close": 9.6006, "volume": 240479.0}, {"date": "2024-12-30", "close": 9.5556, "volume": 199716.0}, {"date": "2024-12-31", "close": 9.6305, "volume": 260276.0}, {"date": "2025-01-02", "close": 10.1177, "volume": 382414.0}, {"date": "2025-01-03", "close": 9.7579, "volume": 289469.0}, {"date": "2025-01-06", "close": 9.2483, "volume": 353357.0}, {"date": "2025-01-07", "close": 9.4507, "volume": 331453.0}, {"date": "2025-01-08", "close": 9.4432, "volume": 339902.0}, {"date": "2025-01-10", "close": 9.3607, "volume": 377139.0}, {"date": "2025-01-13", "close": 9.4956, "volume": 291194.0}, {"date": "2025-01-14", "close": 9.5706, "volume": 322424.0}, {"date": "2025-01-15", "close": 9.5556, "volume": 242621.0}, {"date": "2025-01-16", "close": 9.2483, "volume": 259595.0}, {"date": "2025-01-17", "close": 9.2108, "volume": 282459.0}, {"date": "2025-01-21", "close": 9.0235, "volume": 370137.0}, {"date": "2025-01-22", "close": 9.046, "volume": 668337.0}, {"date": "2025-01-23", "close": 9.0834, "volume": 363310.0}, {"date": "2025-01-24", "close": 8.8511, "volume": 357934.0}, {"date": "2025-01-27", "close": 8.7687, "volume": 338846.0}, {"date": "2025-01-28", "close": 8.6937, "volume": 282263.0}, {"date": "2025-01-29", "close": 8.8886, "volume": 324980.0}, {"date": "2025-01-30", "close": 8.8511, "volume": 315855.0}, {"date": "2025-01-31", "close": 8.7387, "volume": 343490.0}, {"date": "2025-02-03", "close": 8.5663, "volume": 339084.0}, {"date": "2025-02-04", "close": 8.7612, "volume": 375210.0}, {"date": "2025-02-05", "close": 8.5888, "volume": 627250.0}, {"date": "2025-02-06", "close": 8.0342, "volume": 1336287.0}, {"date": "2025-02-07", "close": 7.8993, "volume": 694686.0}, {"date": "2025-02-10", "close": 7.9143, "volume": 448910.0}, {"date": "2025-02-11", "close": 7.8768, "volume": 437712.0}, {"date": "2025-02-12", "close": 7.7869, "volume": 474084.0}, {"date": "2025-02-13", "close": 7.8993, "volume": 513716.0}, {"date": "2025-02-14", "close": 7.9817, "volume": 459316.0}, {"date": "2025-02-18", "close": 7.9517, "volume": 328367.0}, {"date": "2025-02-19", "close": 7.8393, "volume": 381375.0}, {"date": "2025-02-20", "close": 7.8918, "volume": 378865.0}, {"date": "2025-02-21", "close": 7.8468, "volume": 363036.0}, {"date": "2025-02-24", "close": 7.7044, "volume": 403066.0}, {"date": "2025-02-25", "close": 7.5545, "volume": 388086.0}, {"date": "2025-02-26", "close": 7.7194, "volume": 313777.0}, {"date": "2025-02-27", "close": 7.8243, "volume": 655055.0}, {"date": "2025-02-28", "close": 7.6295, "volume": 438019.0}, {"date": "2025-03-03", "close": 7.4796, "volume": 604081.0}, {"date": "2025-03-04", "close": 7.3372, "volume": 965157.0}, {"date": "2025-03-05", "close": 7.4871, "volume": 540477.0}, {"date": "2025-03-06", "close": 7.6744, "volume": 637686.0}, {"date": "2025-03-07", "close": 7.7644, "volume": 631552.0}, {"date": "2025-03-10", "close": 7.6145, "volume": 482101.0}, {"date": "2025-03-11", "close": 7.6145, "volume": 620417.0}, {"date": "2025-03-12", "close": 7.8243, "volume": 636904.0}, {"date": "2025-03-13", "close": 7.6445, "volume": 375100.0}, {"date": "2025-03-14", "close": 7.7119, "volume": 401324.0}, {"date": "2025-03-17", "close": 7.7119, "volume": 337196.0}, {"date": "2025-03-18", "close": 7.8318, "volume": 314465.0}, {"date": "2025-03-19", "close": 7.9592, "volume": 326952.0}, {"date": "2025-03-20", "close": 7.9967, "volume": 342564.0}, {"date": "2025-03-21", "close": 7.6145, "volume": 958053.0}, {"date": "2025-03-24", "close": 7.6819, "volume": 242879.0}, {"date": "2025-03-25", "close": 7.5545, "volume": 312504.0}, {"date": "2025-03-26", "close": 7.547, "volume": 216372.0}, {"date": "2025-03-27", "close": 7.5171, "volume": 503748.0}, {"date": "2025-03-28", "close": 7.4646, "volume": 420681.0}, {"date": "2025-03-31", "close": 7.3747, "volume": 506969.0}, {"date": "2025-04-01", "close": 7.6969, "volume": 509226.0}, {"date": "2025-04-02", "close": 7.7494, "volume": 447729.0}, {"date": "2025-04-03", "close": 7.1498, "volume": 905390.0}, {"date": "2025-04-04", "close": 6.7076, "volume": 959887.0}, {"date": "2025-04-07", "close": 6.5802, "volume": 1015419.0}, {"date": "2025-04-08", "close": 6.273, "volume": 977426.0}, {"date": "2025-04-09", "close": 6.8351, "volume": 942757.0}, {"date": "2025-04-10", "close": 6.4903, "volume": 614650.0}, {"date": "2025-04-11", "close": 6.7376, "volume": 456195.0}, {"date": "2025-04-14", "close": 6.7676, "volume": 433389.0}, {"date": "2025-04-15", "close": 6.6852, "volume": 448331.0}, {"date": "2025-04-16", "close": 6.6552, "volume": 397294.0}, {"date": "2025-04-17", "close": 6.6927, "volume": 455264.0}, {"date": "2025-04-21", "close": 6.4229, "volume": 605283.0}, {"date": "2025-04-22", "close": 6.3479, "volume": 680996.0}, {"date": "2025-04-23", "close": 6.6477, "volume": 617992.0}, {"date": "2025-04-24", "close": 6.8725, "volume": 733835.0}, {"date": "2025-04-25", "close": 6.88, "volume": 437964.0}, {"date": "2025-04-28", "close": 6.85, "volume": 425230.0}, {"date": "2025-04-29", "close": 6.9025, "volume": 564009.0}, {"date": "2025-04-30", "close": 6.9924, "volume": 532724.0}, {"date": "2025-05-01", "close": 7.0374, "volume": 423297.0}, {"date": "2025-05-02", "close": 7.1723, "volume": 357069.0}, {"date": "2025-05-05", "close": 7.0899, "volume": 588288.0}, {"date": "2025-05-06", "close": 6.91, "volume": 529847.0}, {"date": "2025-05-07", "close": 7.05, "volume": 799444.0}, {"date": "2025-05-08", "close": 7.78, "volume": 795401.0}, {"date": "2025-05-09", "close": 7.77, "volume": 570940.0}, {"date": "2025-05-12", "close": 8.4, "volume": 949000.0}, {"date": "2025-05-13", "close": 8.67, "volume": 1136150.0}, {"date": "2025-05-14", "close": 8.75, "volume": 653421.0}, {"date": "2025-05-15", "close": 8.74, "volume": 443423.0}, {"date": "2025-05-16", "close": 8.8, "volume": 417498.0}, {"date": "2025-05-19", "close": 8.76, "volume": 419733.0}, {"date": "2025-05-20", "close": 8.61, "volume": 433850.0}, {"date": "2025-05-21", "close": 8.44, "volume": 436968.0}, {"date": "2025-05-22", "close": 8.32, "volume": 404781.0}, {"date": "2025-05-23", "close": 8.3, "volume": 284814.0}, {"date": "2025-05-27", "close": 8.45, "volume": 369183.0}, {"date": "2025-05-28", "close": 8.38, "volume": 299239.0}, {"date": "2025-05-29", "close": 8.47, "volume": 327634.0}, {"date": "2025-05-30", "close": 8.57, "volume": 615272.0}, {"date": "2025-06-02", "close": 8.6, "volume": 416871.0}, {"date": "2025-06-03", "close": 8.56, "volume": 307705.0}, {"date": "2025-06-04", "close": 8.66, "volume": 540531.0}, {"date": "2025-06-05", "close": 8.9, "volume": 588883.0}, {"date": "2025-06-06", "close": 9.17, "volume": 614363.0}, {"date": "2025-06-09", "close": 8.9, "volume": 501129.0}, {"date": "2025-06-10", "close": 8.75, "volume": 458070.0}, {"date": "2025-06-11", "close": 9.1, "volume": 706410.0}, {"date": "2025-06-12", "close": 9.19, "volume": 547502.0}, {"date": "2025-06-13", "close": 9.26, "volume": 657623.0}, {"date": "2025-06-16", "close": 9.18, "volume": 421130.0}, {"date": "2025-06-17", "close": 9.24, "volume": 431840.0}, {"date": "2025-06-18", "close": 9.57, "volume": 577273.0}, {"date": "2025-06-20", "close": 9.19, "volume": 869129.0}, {"date": "2025-06-23", "close": 9.09, "volume": 631745.0}, {"date": "2025-06-24", "close": 9.09, "volume": 504216.0}, {"date": "2025-06-25", "close": 9.27, "volume": 446212.0}, {"date": "2025-06-26", "close": 9.31, "volume": 489459.0}, {"date": "2025-06-27", "close": 9.24, "volume": 1057002.0}, {"date": "2025-06-30", "close": 9.11, "volume": 440024.0}, {"date": "2025-07-01", "close": 8.98, "volume": 440802.0}, {"date": "2025-07-02", "close": 9.2, "volume": 403704.0}, {"date": "2025-07-03", "close": 9.29, "volume": 237459.0}, {"date": "2025-07-07", "close": 9.3, "volume": 476478.0}, {"date": "2025-07-08", "close": 9.39, "volume": 593084.0}, {"date": "2025-07-09", "close": 9.12, "volume": 628108.0}, {"date": "2025-07-10", "close": 9.4, "volume": 542165.0}, {"date": "2025-07-11", "close": 9.48, "volume": 306769.0}, {"date": "2025-07-14", "close": 9.46, "volume": 288309.0}, {"date": "2025-07-15", "close": 9.26, "volume": 321145.0}, {"date": "2025-07-16", "close": 9.34, "volume": 284013.0}, {"date": "2025-07-17", "close": 9.55, "volume": 407983.0}, {"date": "2025-07-18", "close": 9.6, "volume": 523867.0}, {"date": "2025-07-21", "close": 9.14, "volume": 513425.0}, {"date": "2025-07-22", "close": 9.35, "volume": 426661.0}, {"date": "2025-07-23", "close": 9.83, "volume": 460587.0}, {"date": "2025-07-24", "close": 9.79, "volume": 483074.0}, {"date": "2025-07-25", "close": 9.63, "volume": 401805.0}, {"date": "2025-07-28", "close": 9.62, "volume": 367736.0}, {"date": "2025-07-29", "close": 9.75, "volume": 464312.0}, {"date": "2025-07-30", "close": 9.55, "volume": 589486.0}, {"date": "2025-07-31", "close": 10.09, "volume": 1336172.0}, {"date": "2025-08-01", "close": 10.28, "volume": 799826.0}, {"date": "2025-08-04", "close": 10.52, "volume": 670030.0}, {"date": "2025-08-05", "close": 11.0, "volume": 1040565.0}, {"date": "2025-08-06", "close": 11.05, "volume": 644861.0}, {"date": "2025-08-07", "close": 10.8, "volume": 482248.0}, {"date": "2025-08-08", "close": 10.66, "volume": 479904.0}, {"date": "2025-08-11", "close": 10.64, "volume": 447533.0}, {"date": "2025-08-12", "close": 10.87, "volume": 549613.0}, {"date": "2025-08-13", "close": 11.2, "volume": 713853.0}, {"date": "2025-08-14", "close": 11.2, "volume": 532852.0}, {"date": "2025-08-15", "close": 11.11, "volume": 507289.0}, {"date": "2025-08-18", "close": 11.28, "volume": 540981.0}, {"date": "2025-08-19", "close": 11.07, "volume": 530521.0}, {"date": "2025-08-20", "close": 11.12, "volume": 444262.0}, {"date": "2025-08-21", "close": 11.37, "volume": 510130.0}, {"date": "2025-08-22", "close": 11.74, "volume": 519116.0}, {"date": "2025-08-25", "close": 11.76, "volume": 492848.0}, {"date": "2025-08-26", "close": 11.82, "volume": 434858.0}, {"date": "2025-08-27", "close": 11.73, "volume": 756281.0}, {"date": "2025-08-28", "close": 11.57, "volume": 334107.0}, {"date": "2025-08-29", "close": 11.44, "volume": 367088.0}, {"date": "2025-09-02", "close": 11.55, "volume": 485093.0}, {"date": "2025-09-03", "close": 11.9, "volume": 378045.0}, {"date": "2025-09-04", "close": 11.95, "volume": 587730.0}, {"date": "2025-09-05", "close": 12.08, "volume": 405467.0}, {"date": "2025-09-08", "close": 12.22, "volume": 416075.0}, {"date": "2025-09-09", "close": 12.3, "volume": 444744.0}, {"date": "2025-09-10", "close": 12.11, "volume": 317670.0}, {"date": "2025-09-11", "close": 12.24, "volume": 387844.0}, {"date": "2025-09-12", "close": 12.3, "volume": 270880.0}, {"date": "2025-09-15", "close": 12.6, "volume": 365865.0}, {"date": "2025-09-16", "close": 12.33, "volume": 391726.0}, {"date": "2025-09-17", "close": 12.62, "volume": 350411.0}, {"date": "2025-09-18", "close": 12.73, "volume": 341025.0}, {"date": "2025-09-19", "close": 12.28, "volume": 738117.0}, {"date": "2025-09-22", "close": 12.22, "volume": 343759.0}, {"date": "2025-09-23", "close": 12.4, "volume": 329867.0}, {"date": "2025-09-24", "close": 12.69, "volume": 505472.0}, {"date": "2025-09-25", "close": 12.72, "volume": 1468762.0}, {"date": "2025-09-26", "close": 12.5, "volume": 682517.0}, {"date": "2025-09-29", "close": 12.29, "volume": 502912.0}, {"date": "2025-09-30", "close": 11.91, "volume": 545053.0}, {"date": "2025-10-01", "close": 12.12, "volume": 402160.0}, {"date": "2025-10-02", "close": 11.94, "volume": 468932.0}, {"date": "2025-10-03", "close": 11.93, "volume": 334510.0}, {"date": "2025-10-06", "close": 11.76, "volume": 427642.0}, {"date": "2025-10-07", "close": 11.51, "volume": 529908.0}, {"date": "2025-10-08", "close": 11.18, "volume": 592371.0}, {"date": "2025-10-09", "close": 11.19, "volume": 604485.0}, {"date": "2025-10-10", "close": 10.87, "volume": 565325.0}, {"date": "2025-10-13", "close": 11.26, "volume": 506044.0}, {"date": "2025-10-14", "close": 11.02, "volume": 498737.0}, {"date": "2025-10-15", "close": 11.37, "volume": 531300.0}, {"date": "2025-10-16", "close": 11.47, "volume": 740828.0}, {"date": "2025-10-17", "close": 11.58, "volume": 347162.0}, {"date": "2025-10-20", "close": 11.43, "volume": 364715.0}, {"date": "2025-10-21", "close": 11.27, "volume": 420179.0}, {"date": "2025-10-22", "close": 11.46, "volume": 549070.0}, {"date": "2025-10-23", "close": 11.63, "volume": 351758.0}, {"date": "2025-10-24", "close": 11.42, "volume": 545038.0}, {"date": "2025-10-27", "close": 11.54, "volume": 392377.0}, {"date": "2025-10-28", "close": 11.86, "volume": 396135.0}, {"date": "2025-10-29", "close": 12.07, "volume": 361885.0}, {"date": "2025-10-30", "close": 12.09, "volume": 322073.0}, {"date": "2025-10-31", "close": 12.22, "volume": 428841.0}, {"date": "2025-11-03", "close": 12.43, "volume": 524877.0}, {"date": "2025-11-04", "close": 12.99, "volume": 1074921.0}, {"date": "2025-11-05", "close": 13.31, "volume": 741739.0}, {"date": "2025-11-06", "close": 13.5, "volume": 482276.0}, {"date": "2025-11-07", "close": 13.42, "volume": 518285.0}, {"date": "2025-11-10", "close": 14.0, "volume": 604913.0}, {"date": "2025-11-11", "close": 14.18, "volume": 816841.0}, {"date": "2025-11-12", "close": 14.46, "volume": 488593.0}, {"date": "2025-11-13", "close": 14.7, "volume": 955973.0}, {"date": "2025-11-14", "close": 14.61, "volume": 464271.0}, {"date": "2025-11-17", "close": 14.76, "volume": 506751.0}, {"date": "2025-11-18", "close": 14.87, "volume": 641304.0}, {"date": "2025-11-19", "close": 14.8, "volume": 397324.0}, {"date": "2025-11-20", "close": 14.29, "volume": 456043.0}, {"date": "2025-11-21", "close": 14.57, "volume": 368212.0}, {"date": "2025-11-24", "close": 15.14, "volume": 563775.0}, {"date": "2025-11-25", "close": 15.26, "volume": 467535.0}, {"date": "2025-11-26", "close": 15.27, "volume": 399085.0}, {"date": "2025-11-28", "close": 15.27, "volume": 214678.0}, {"date": "2025-12-01", "close": 15.53, "volume": 976355.0}, {"date": "2025-12-02", "close": 15.82, "volume": 477894.0}, {"date": "2025-12-03", "close": 16.14, "volume": 515587.0}, {"date": "2025-12-04", "close": 16.33, "volume": 347494.0}, {"date": "2025-12-05", "close": 16.13, "volume": 613388.0}, {"date": "2025-12-08", "close": 15.86, "volume": 573653.0}, {"date": "2025-12-09", "close": 15.82, "volume": 505914.0}, {"date": "2025-12-10", "close": 16.06, "volume": 472368.0}, {"date": "2025-12-11", "close": 15.93, "volume": 490634.0}, {"date": "2025-12-12", "close": 15.61, "volume": 543682.0}, {"date": "2025-12-15", "close": 15.75, "volume": 479202.0}, {"date": "2025-12-16", "close": 15.59, "volume": 549590.0}, {"date": "2025-12-17", "close": 15.21, "volume": 540639.0}, {"date": "2025-12-18", "close": 15.19, "volume": 568391.0}, {"date": "2025-12-19", "close": 15.23, "volume": 696106.0}, {"date": "2025-12-22", "close": 15.72, "volume": 473723.0}, {"date": "2025-12-23", "close": 15.66, "volume": 293696.0}, {"date": "2025-12-24", "close": 15.6, "volume": 121079.0}, {"date": "2025-12-26", "close": 15.72, "volume": 258321.0}, {"date": "2025-12-29", "close": 15.9, "volume": 333691.0}, {"date": "2025-12-30", "close": 15.8, "volume": 308396.0}, {"date": "2025-12-31", "close": 15.79, "volume": 257507.0}, {"date": "2026-01-02", "close": 15.68, "volume": 896181.0}, {"date": "2026-01-05", "close": 15.35, "volume": 577040.0}, {"date": "2026-01-06", "close": 15.79, "volume": 441629.0}, {"date": "2026-01-07", "close": 16.26, "volume": 495371.0}, {"date": "2026-01-08", "close": 16.27, "volume": 366156.0}, {"date": "2026-01-09", "close": 16.19, "volume": 460553.0}, {"date": "2026-01-12", "close": 16.51, "volume": 595247.0}, {"date": "2026-01-13", "close": 16.32, "volume": 406446.0}, {"date": "2026-01-14", "close": 16.45, "volume": 504014.0}, {"date": "2026-01-15", "close": 16.18, "volume": 765345.0}, {"date": "2026-01-16", "close": 15.51, "volume": 734965.0}, {"date": "2026-01-20", "close": 15.44, "volume": 470374.0}, {"date": "2026-01-21", "close": 15.85, "volume": 551371.0}, {"date": "2026-01-22", "close": 15.93, "volume": 446426.0}, {"date": "2026-01-23", "close": 15.92, "volume": 382389.0}, {"date": "2026-01-26", "close": 16.14, "volume": 436605.0}, {"date": "2026-01-27", "close": 16.33, "volume": 351870.0}, {"date": "2026-01-28", "close": 16.53, "volume": 361318.0}, {"date": "2026-01-29", "close": 16.96, "volume": 417085.0}, {"date": "2026-01-30", "close": 16.78, "volume": 647232.0}, {"date": "2026-02-02", "close": 17.33, "volume": 687613.0}, {"date": "2026-02-03", "close": 17.13, "volume": 746014.0}, {"date": "2026-02-04", "close": 16.01, "volume": 882223.0}, {"date": "2026-02-05", "close": 15.59, "volume": 448464.0}, {"date": "2026-02-06", "close": 15.92, "volume": 432162.0}, {"date": "2026-02-09", "close": 16.09, "volume": 288822.0}, {"date": "2026-02-10", "close": 16.26, "volume": 468249.0}, {"date": "2026-02-11", "close": 16.73, "volume": 443666.0}, {"date": "2026-02-12", "close": 16.33, "volume": 558987.0}, {"date": "2026-02-13", "close": 16.94, "volume": 372933.0}, {"date": "2026-02-17", "close": 17.09, "volume": 701954.0}, {"date": "2026-02-18", "close": 17.15, "volume": 631292.0}, {"date": "2026-02-19", "close": 16.87, "volume": 626571.0}, {"date": "2026-02-20", "close": 17.19, "volume": 396088.0}, {"date": "2026-02-23", "close": 16.77, "volume": 641893.0}, {"date": "2026-02-24", "close": 16.79, "volume": 544032.0}, {"date": "2026-02-25", "close": 17.02, "volume": 381498.0}, {"date": "2026-02-26", "close": 17.49, "volume": 419903.0}, {"date": "2026-02-27", "close": 17.57, "volume": 606043.0}, {"date": "2026-03-02", "close": 17.91, "volume": 439420.0}, {"date": "2026-03-03", "close": 17.54, "volume": 368853.0}, {"date": "2026-03-04", "close": 17.44, "volume": 506583.0}, {"date": "2026-03-05", "close": 16.81, "volume": 617423.0}, {"date": "2026-03-06", "close": 16.7, "volume": 452625.0}, {"date": "2026-03-09", "close": 17.02, "volume": 432042.0}, {"date": "2026-03-10", "close": 17.06, "volume": 483712.0}, {"date": "2026-03-11", "close": 16.8, "volume": 429087.0}, {"date": "2026-03-12", "close": 16.2, "volume": 572457.0}, {"date": "2026-03-13", "close": 16.08, "volume": 362013.0}, {"date": "2026-03-16", "close": 16.56, "volume": 324132.0}, {"date": "2026-03-17", "close": 16.64, "volume": 409313.0}, {"date": "2026-03-18", "close": 16.81, "volume": 378046.0}, {"date": "2026-03-19", "close": 17.02, "volume": 374429.0}, {"date": "2026-03-20", "close": 16.77, "volume": 653880.0}, {"date": "2026-03-23", "close": 17.34, "volume": 493996.0}, {"date": "2026-03-24", "close": 17.49, "volume": 493256.0}, {"date": "2026-03-25", "close": 17.05, "volume": 378956.0}, {"date": "2026-03-26", "close": 16.86, "volume": 493276.0}, {"date": "2026-03-27", "close": 16.59, "volume": 243130.0}, {"date": "2026-03-30", "close": 16.27, "volume": 382251.0}, {"date": "2026-03-31", "close": 16.9, "volume": 299838.0}, {"date": "2026-04-01", "close": 17.0, "volume": 345629.0}, {"date": "2026-04-02", "close": 17.28, "volume": 305853.0}, {"date": "2026-04-06", "close": 17.55, "volume": 264297.0}, {"date": "2026-04-07", "close": 17.25, "volume": 300913.0}, {"date": "2026-04-08", "close": 17.64, "volume": 406685.0}, {"date": "2026-04-09", "close": 17.34, "volume": 547855.0}, {"date": "2026-04-10", "close": 17.22, "volume": 315354.0}, {"date": "2026-04-13", "close": 17.55, "volume": 357516.0}, {"date": "2026-04-14", "close": 17.4, "volume": 460403.0}, {"date": "2026-04-15", "close": 17.24, "volume": 297126.0}, {"date": "2026-04-16", "close": 17.08, "volume": 324315.0}, {"date": "2026-04-17", "close": 17.47, "volume": 283787.0}, {"date": "2026-04-20", "close": 17.15, "volume": 240092.0}, {"date": "2026-04-21", "close": 16.22, "volume": 421540.0}, {"date": "2026-04-22", "close": 16.31, "volume": 369103.0}, {"date": "2026-04-23", "close": 16.27, "volume": 322160.0}, {"date": "2026-04-24", "close": 16.5, "volume": 248468.0}, {"date": "2026-04-27", "close": 16.76, "volume": 350543.0}, {"date": "2026-04-28", "close": 16.51, "volume": 379824.0}, {"date": "2026-04-29", "close": 16.15, "volume": 570155.0}, {"date": "2026-04-30", "close": 16.62, "volume": 479247.0}, {"date": "2026-05-01", "close": 16.47, "volume": 347277.0}, {"date": "2026-05-04", "close": 16.13, "volume": 397002.0}, {"date": "2026-05-05", "close": 17.06, "volume": 621047.0}, {"date": "2026-05-06", "close": 17.27, "volume": 504481.0}, {"date": "2026-05-07", "close": 17.39, "volume": 641909.0}, {"date": "2026-05-08", "close": 17.62, "volume": 489487.0}, {"date": "2026-05-11", "close": 17.27, "volume": 569294.0}, {"date": "2026-05-12", "close": 17.21, "volume": 728024.0}, {"date": "2026-05-13", "close": 16.8, "volume": 721235.0}, {"date": "2026-05-14", "close": 17.53, "volume": 976960.0}, {"date": "2026-05-15", "close": 17.17, "volume": 408546.0}, {"date": "2026-05-18", "close": 17.18, "volume": 384885.0}, {"date": "2026-05-19", "close": 16.78, "volume": 262065.0}, {"date": "2026-05-20", "close": 17.41, "volume": 317972.0}, {"date": "2026-05-21", "close": 17.14, "volume": 257163.0}, {"date": "2026-05-22", "close": 16.42, "volume": 598441.0}, {"date": "2026-05-26", "close": 16.41, "volume": 431683.0}, {"date": "2026-05-27", "close": 16.21, "volume": 457551.0}, {"date": "2026-05-28", "close": 15.81, "volume": 714114.0}, {"date": "2026-05-29", "close": 15.38, "volume": 511026.0}, {"date": "2026-06-01", "close": 15.63, "volume": 606971.0}, {"date": "2026-06-02", "close": 15.57, "volume": 478808.0}, {"date": "2026-06-03", "close": 15.44, "volume": 472864.0}, {"date": "2026-06-04", "close": 15.59, "volume": 562683.0}, {"date": "2026-06-05", "close": 15.99, "volume": 440501.0}, {"date": "2026-06-08", "close": 15.77, "volume": 322707.0}, {"date": "2026-06-09", "close": 16.05, "volume": 408561.0}, {"date": "2026-06-10", "close": 15.96, "volume": 367659.0}, {"date": "2026-06-11", "close": 16.03, "volume": 588202.0}, {"date": "2026-06-12", "close": 16.6, "volume": 464248.0}, {"date": "2026-06-15", "close": 16.33, "volume": 319098.0}, {"date": "2026-06-16", "close": 15.65, "volume": 560093.0}, {"date": "2026-06-17", "close": 15.29, "volume": 511849.0}, {"date": "2026-06-18", "close": 15.19, "volume": 638596.0}, {"date": "2026-06-22", "close": 15.25, "volume": 557410.0}, {"date": "2026-06-23", "close": 15.34, "volume": 422855.0}, {"date": "2026-06-24", "close": 15.07, "volume": 465698.0}, {"date": "2026-06-25", "close": 14.7, "volume": 372187.0}, {"date": "2026-06-26", "close": 14.43, "volume": 1151181.0}, {"date": "2026-06-29", "close": 14.07, "volume": 479269.0}, {"date": "2026-06-30", "close": 14.02, "volume": 339898.0}, {"date": "2026-07-01", "close": 13.98, "volume": 374645.0}, {"date": "2026-07-02", "close": 14.26, "volume": 257137.0}, {"date": "2026-07-06", "close": 14.49, "volume": 226521.0}, {"date": "2026-07-07", "close": 14.51, "volume": 298798.0}, {"date": "2026-07-08", "close": 14.86, "volume": 443669.0}, {"date": "2026-07-09", "close": 14.62, "volume": 380747.0}, {"date": "2026-07-10", "close": 14.94, "volume": 479949.0}, {"date": "2026-07-13", "close": 15.46, "volume": 435480.0}, {"date": "2026-07-14", "close": 15.28, "volume": 433082.0}, {"date": "2026-07-15", "close": 15.36, "volume": 627065.0}, {"date": "2026-07-16", "close": 15.21, "volume": 348083.0}, {"date": "2026-07-17", "close": 14.74, "volume": 361568.0}, {"date": "2026-07-20", "close": 14.92, "volume": 381553.0}, {"date": "2026-07-21", "close": 15.3, "volume": 377274.0}, {"date": "2026-07-22", "close": 15.21, "volume": 352416.0}, {"date": "2026-07-23", "close": 15.67, "volume": 416390.0}, {"date": "2026-07-24", "close": 15.72, "volume": 325385.0}, {"date": "2026-07-27", "close": 15.62, "volume": 343686.0}, {"date": "2026-07-28", "close": 15.43, "volume": 274484.0}, {"date": "2026-07-29", "close": 15.34, "volume": 538866.0}, {"date": "2026-07-30", "close": 15.52, "volume": 291199.0}, {"date": "2026-07-31", "close": 15.58, "volume": 299177.0}, {"date": "2026-08-03", "close": 15.47, "volume": 285076.0}, {"date": "2026-08-04", "close": 15.28, "volume": 395168.0}, {"date": "2026-08-05", "close": 14.69, "volume": 406965.0}, {"date": "2026-08-06", "close": 14.91, "volume": 313525.0}, {"date": "2026-08-07", "close": 14.66, "volume": 326927.0}], "refreshing": true}