{"ticker": "CX", "overview": {"cik": "1076378", "ticker": "CX", "name": "CEMEX SAB DE CV", "industry": "Cement, Hydraulic", "country": "Mexico", "sic": "3241", "announcements": [{"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001193125-26-416002", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0002092936-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009878", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0002035244-26-000009", "price_sensitive": false}, {"form": "SD", "date": "2026-09-25", "title": "Form SD", "accession": "0001193125-26-402902", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-21", "title": "Foreign material event", "accession": "0001193125-26-395792", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001193125-26-390664", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "Foreign material event", "accession": "0001193125-26-383720", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0002097042-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008381", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002075063-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002092936-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002097042-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001856570-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002018465-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002018385-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002074795-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002018997-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002035244-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002018350-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002018394-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002018324-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002018307-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002018689-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349386", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 6926304.959999999, "sell_n": 1, "sell_sum": 2271422.4, "net": 4654882.559999999, "insiders": 2, "first_date": "2026-08-19", "last_date": "2026-09-25"}, "metrics": {"ticker": "CX", "has_prices": true, "as_of": "2026-09-24", "last": 9.51, "prev_close": 9.76, "change": -0.25, "change_pct": -0.025614754098360656, "session_volume": 9075799.0, "vwap_5": 9.92957599376892, "vwap_20": 10.34931496813778, "vwap_60": 11.306466595689002, "vwap_250": 11.277802832952617, "high_52w": 13.55, "low_52w": 9.51, "avg_volume_20": 6344166.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002097368-26-000005", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Merla Jaime Martinez", "who_key": "Martinez Merla Jaime", "role": "Chief Comptroller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 428674.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "C-suite exec files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2097368/000209736826000005/0002097368-26-000005-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "0002035244-26-000009", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Lozano Rogelio Zambrano", "who_key": "Zambrano Lozano Rogelio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6926304.959999999, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "CX lands a director's $6.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/2035244/000203524426000009/0002035244-26-000009-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55661}, {"id": "0002097042-26-000005", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "de la Garza Oscar Balmore Elizondo", "who_key": "Elizondo de la Garza Oscar Balmore", "role": "VP of Global Ent. Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2271422.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "Big sell in CX \u2014 An insider offloads $2.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/2097042/000209704226000005/0002097042-26-000005-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "0002075063-26-000004", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Guerra Jose Antonio Cabrera", "who_key": "Cabrera Guerra Jose Antonio", "role": "President of Cemex EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 564894.1000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "President files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075063/000207506326000004/0002075063-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002092936-26-000004", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Cobian Mauricio Doehner", "who_key": "Doehner Cobian Mauricio", "role": "EVP Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 977192.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "Insider files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092936/000209293626000004/0002092936-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002097042-26-000004", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "de la Garza Oscar Balmore Elizondo", "who_key": "Elizondo de la Garza Oscar Balmore", "role": "VP of Global Ent. Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 494782.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "Insider files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2097042/000209704226000004/0002097042-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001856570-26-000005", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Louisa Rodriguez", "who_key": "Rodriguez Louisa", "role": "EVP Communications,PA & IR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1172243.2000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "Insider files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856570/000185657026000005/0001856570-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002018465-26-000005", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Flores Jose Antonio Gonzalez", "who_key": "Gonzalez Flores Jose Antonio", "role": "EVP Strat. Plan. & Bus. Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1606739.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "Insider files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018465/000201846526000005/0002018465-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002018385-26-000005", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Maher Al Haffar", "who_key": "Al Haffar Maher", "role": "EVP of Finance and Admin & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2466756.8000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "CFO files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018385/000201838526000005/0002018385-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002074795-26-000005", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Cantu Alejandro Alberto Ramirez", "who_key": "Ramirez Cantu Alejandro Alberto", "role": "President of Cemex SCA&C", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1187527.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "President files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074795/000207479526000005/0002074795-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002018997-26-000006", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Hernandez Luis Echavez", "who_key": "Echavez Hernandez Luis", "role": "EVP Digital and Org. Develop.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1756424.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "Insider files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018997/000201899726000006/0002018997-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002035244-26-000008", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Lozano Rogelio Zambrano", "who_key": "Zambrano Lozano Rogelio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7763563.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "Director files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035244/000203524426000008/0002035244-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002018350-26-000005", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Madero Roger Saldana", "who_key": "Saldana Madero Roger", "role": "Senior Vice President of Legal", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 819866.7000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "President files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018350/000201835026000005/0002018350-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002018394-26-000005", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Dominguez Jaime Muguiro", "who_key": "Muguiro Dominguez Jaime", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1622508.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "CEO files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018394/000201839426000005/0002018394-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002018324-26-000005", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Barba Ricardo Naya", "who_key": "Naya Barba Ricardo", "role": "EVP Sust., Ops. & Ventures", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1625056.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "Insider files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018324/000201832426000005/0002018324-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002018307-26-000005", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Sergio Mauricio Menendez", "who_key": "Menendez Sergio Mauricio", "role": "President of Cemex Mexico", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1581994.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "President files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018307/000201830726000005/0002018307-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002018689-26-000007", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Herrera Jesus Vicente Gonzalez", "who_key": "Gonzalez Herrera Jesus Vicente", "role": "President of Cemex USA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2094608.4000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "President files routine paperwork on CX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018689/000201868926000007/0002018689-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001193125-26-349386", "src": "13DG", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Sab De Cv Cemex", "who_key": "CEMEX SAB DE CV", "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": "Cement, Hydraulic", "country": "Mexico", "headline": "CEMEX SAB DE CV moves to a 5.3% passive stake in CX", "source_url": "https://www.sec.gov/Archives/edgar/data/1076378/0001193125-26-349386-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "HOUSE-2025-20032149-T12", "src": "CONGRESS", "ticker": "CX", "cik": "", "company": "CEMEX SAB DE CV", "company_raw": "rofessionally managed account.\nSP Cemex, S.A.B. de C.V. Sponsored ADR", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Sheri Biggs sells CX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856301}], "recent_buys": [{"id": "0002035244-26-000009", "src": "INSIDERS", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Lozano Rogelio Zambrano", "who_key": "Zambrano Lozano Rogelio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6926304.959999999, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Mexico", "headline": "CX lands a director's $6.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/2035244/000203524426000009/0002035244-26-000009-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55661}], "institutional": [{"id": "13DG-0001193125-26-349386", "src": "13DG", "ticker": "CX", "cik": "1076378", "company": "CEMEX SAB DE CV", "company_raw": "CEMEX SAB DE CV", "who": "Sab De Cv Cemex", "who_key": "CEMEX SAB DE CV", "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": "Cement, Hydraulic", "country": "Mexico", "headline": "CEMEX SAB DE CV moves to a 5.3% passive stake in CX", "source_url": "https://www.sec.gov/Archives/edgar/data/1076378/0001193125-26-349386-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "CX (CEMEX SAB DE CV)", "new_value": "Cemex, S.A.B. de C.V. Sponsored ADR", "effective": "", "evidence": "we hold CX as CEMEX SAB DE CV; the NYSE universe lists that code as Cemex, S.A.B. de C.V. Sponsored ADR. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T07:47:33.349534"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cemex, S.A.B. de C.V. Sponsored ADR", "new_value": "CEMEX SAB DE CV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001076378", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001076378", "applied": 1, "detected_at": "2026-09-11T07:46:57.216436"}]}, "key_people": [{"who": "Lozano Rogelio Zambrano", "who_key": "Zambrano Lozano Rogelio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6926304.959999999, "sold": 0, "net": 6926304.959999999, "trades": 1, "top_score": 61.7, "lean": "buying", "history": [{"action": "BUY", "amount": 6926304.959999999, "date": "2026-09-25", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2035244/000203524426000009/0002035244-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 6926304.959999999, "date": "2026-09-25", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2035244/000203524426000009/0002035244-26-000009-index.htm"}}, {"who": "de la Garza Oscar Balmore Elizondo", "who_key": "Elizondo de la Garza Oscar Balmore", "role": "VP of Global Ent. Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2271422.4, "net": -2271422.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2271422.4, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2097042/000209704226000005/0002097042-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 2271422.4, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2097042/000209704226000005/0002097042-26-000005-index.htm"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}], "activity": [{"date": "2026-08-19", "net": -2271422.4}, {"date": "2026-09-25", "net": 6926304.959999999}], "announcements": [{"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001193125-26-416002", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0002092936-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009878", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0002035244-26-000009", "price_sensitive": false}, {"form": "SD", "date": "2026-09-25", "title": "Form SD", "accession": "0001193125-26-402902", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-21", "title": "Foreign material event", "accession": "0001193125-26-395792", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001193125-26-390664", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "Foreign material event", "accession": "0001193125-26-383720", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0002097042-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008381", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002075063-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002092936-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002097042-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001856570-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002018465-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002018385-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002074795-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002018997-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002035244-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002018350-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002018394-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002018324-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002018307-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002018689-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349386", "price_sensitive": false}], "performance": {"ticker": "CX", "has_prices": true, "summary": null, "buys": [{"who": "Zambrano Lozano Rogelio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6926304.959999999, "date": "2026-09-25", "score": 61.7, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-09-26", "close": 7.2596, "volume": 10600480.0}, {"date": "2016-09-27", "close": 7.6346, "volume": 11100450.0}, {"date": "2016-09-28", "close": 7.7885, "volume": 16968307.0}, {"date": "2016-09-29", "close": 7.875, "volume": 19627077.0}, {"date": "2016-09-30", "close": 7.6346, "volume": 15182793.0}, {"date": "2016-10-03", "close": 7.625, "volume": 7991759.0}, {"date": "2016-10-04", "close": 7.5962, "volume": 10719560.0}, {"date": "2016-10-05", "close": 7.7885, "volume": 5059869.0}, {"date": "2016-10-06", "close": 7.8558, "volume": 6073584.0}, {"date": "2016-10-07", "close": 7.8173, "volume": 9495765.0}, {"date": "2016-10-10", "close": 8.1827, "volume": 12356198.0}, {"date": "2016-10-11", "close": 8.0673, "volume": 15776331.0}, {"date": "2016-10-12", "close": 8.0096, "volume": 8533620.0}, {"date": "2016-10-13", "close": 8.1635, "volume": 15349047.0}, {"date": "2016-10-14", "close": 8.0385, "volume": 7898004.0}, {"date": "2016-10-17", "close": 8.1923, "volume": 5655139.0}, {"date": "2016-10-18", "close": 8.3942, "volume": 10314721.0}, {"date": "2016-10-19", "close": 8.5385, "volume": 13049472.0}, {"date": "2016-10-20", "close": 8.6635, "volume": 13143322.0}, {"date": "2016-10-21", "close": 8.7885, "volume": 14668139.0}, {"date": "2016-10-24", "close": 8.7981, "volume": 9354751.0}, {"date": "2016-10-25", "close": 8.7692, "volume": 10227245.0}, {"date": "2016-10-26", "close": 8.6827, "volume": 13384134.0}, {"date": "2016-10-27", "close": 8.6154, "volume": 14009912.0}, {"date": "2016-10-28", "close": 8.3654, "volume": 17542938.0}, {"date": "2016-10-31", "close": 8.3462, "volume": 10910806.0}, {"date": "2016-11-01", "close": 8.0577, "volume": 20840954.0}, {"date": "2016-11-02", "close": 8.0865, "volume": 16080282.0}, {"date": "2016-11-03", "close": 8.1827, "volume": 17334511.0}, {"date": "2016-11-04", "close": 8.0096, "volume": 19575306.0}, {"date": "2016-11-07", "close": 8.6442, "volume": 18050364.0}, {"date": "2016-11-08", "close": 8.6346, "volume": 24082281.0}, {"date": "2016-11-09", "close": 8.0192, "volume": 52043085.0}, {"date": "2016-11-10", "close": 7.2404, "volume": 41596244.0}, {"date": "2016-11-11", "close": 7.1442, "volume": 31698117.0}, {"date": "2016-11-14", "close": 7.2019, "volume": 24157473.0}, {"date": "2016-11-15", "close": 7.375, "volume": 18700146.0}, {"date": "2016-11-16", "close": 7.4135, "volume": 18822751.0}, {"date": "2016-11-17", "close": 7.7115, "volume": 25136352.0}, {"date": "2016-11-18", "close": 7.4135, "volume": 16977261.0}, {"date": "2016-11-21", "close": 7.5865, "volume": 11680479.0}, {"date": "2016-11-22", "close": 7.5288, "volume": 8717631.0}, {"date": "2016-11-23", "close": 7.5769, "volume": 10980174.0}, {"date": "2016-11-25", "close": 7.7596, "volume": 5248509.0}, {"date": "2016-11-28", "close": 7.5577, "volume": 29444323.0}, {"date": "2016-11-29", "close": 7.5385, "volume": 6942677.0}, {"date": "2016-11-30", "close": 7.5096, "volume": 15571046.0}, {"date": "2016-12-01", "close": 7.4423, "volume": 13113796.0}, {"date": "2016-12-02", "close": 7.5288, "volume": 4643902.0}, {"date": "2016-12-05", "close": 7.7308, "volume": 7339058.0}, {"date": "2016-12-06", "close": 7.8942, "volume": 12453573.0}, {"date": "2016-12-07", "close": 8.1923, "volume": 13904248.0}, {"date": "2016-12-08", "close": 8.5865, "volume": 16567855.0}, {"date": "2016-12-09", "close": 8.4327, "volume": 12390539.0}, {"date": "2016-12-12", "close": 8.4808, "volume": 7763532.0}, {"date": "2016-12-13", "close": 8.4135, "volume": 8474615.0}, {"date": "2016-12-14", "close": 7.9904, "volume": 11004468.0}, {"date": "2016-12-15", "close": 7.875, "volume": 11150828.0}, {"date": "2016-12-16", "close": 7.6827, "volume": 17458157.0}, {"date": "2016-12-19", "close": 7.6635, "volume": 6025875.0}, {"date": "2016-12-20", "close": 7.7692, "volume": 7318047.0}, {"date": "2016-12-21", "close": 7.7404, "volume": 3901900.0}, {"date": "2016-12-22", "close": 7.4712, "volume": 10147462.0}, {"date": "2016-12-23", "close": 7.5192, "volume": 6645157.0}, {"date": "2016-12-27", "close": 7.7692, "volume": 8634928.0}, {"date": "2016-12-28", "close": 7.6827, "volume": 5501240.0}, {"date": "2016-12-29", "close": 7.6442, "volume": 7058228.0}, {"date": "2016-12-30", "close": 7.7212, "volume": 5228986.0}, {"date": "2017-01-03", "close": 7.5962, "volume": 10842644.0}, {"date": "2017-01-04", "close": 7.6538, "volume": 20733273.0}, {"date": "2017-01-05", "close": 7.6538, "volume": 13885237.0}, {"date": "2017-01-06", "close": 7.7212, "volume": 8026723.0}, {"date": "2017-01-09", "close": 7.5865, "volume": 9602049.0}, {"date": "2017-01-10", "close": 7.5, "volume": 17278591.0}, {"date": "2017-01-11", "close": 7.5096, "volume": 9070082.0}, {"date": "2017-01-12", "close": 7.7212, "volume": 10647572.0}, {"date": "2017-01-13", "close": 7.6635, "volume": 4991033.0}, {"date": "2017-01-17", "close": 7.9712, "volume": 17145367.0}, {"date": "2017-01-18", "close": 7.9904, "volume": 13929104.0}, {"date": "2017-01-19", "close": 7.9808, "volume": 10399981.0}, {"date": "2017-01-20", "close": 8.5, "volume": 18598548.0}, {"date": "2017-01-23", "close": 8.4904, "volume": 15721919.0}, {"date": "2017-01-24", "close": 8.7981, "volume": 19147699.0}, {"date": "2017-01-25", "close": 9.125, "volume": 20728915.0}, {"date": "2017-01-26", "close": 8.8173, "volume": 17031175.0}, {"date": "2017-01-27", "close": 8.9423, "volume": 8543866.0}, {"date": "2017-01-30", "close": 8.9423, "volume": 8534169.0}, {"date": "2017-01-31", "close": 8.9038, "volume": 8218100.0}, {"date": "2017-02-01", "close": 8.7788, "volume": 7295593.0}, {"date": "2017-02-02", "close": 8.9038, "volume": 11602812.0}, {"date": "2017-02-03", "close": 8.8654, "volume": 10682224.0}, {"date": "2017-02-06", "close": 8.6154, "volume": 7878807.0}, {"date": "2017-02-07", "close": 8.4423, "volume": 9575777.0}, {"date": "2017-02-08", "close": 8.3654, "volume": 11210576.0}, {"date": "2017-02-09", "close": 8.5962, "volume": 11833650.0}, {"date": "2017-02-10", "close": 8.6923, "volume": 8318346.0}, {"date": "2017-02-13", "close": 8.7404, "volume": 7734058.0}, {"date": "2017-02-14", "close": 8.7019, "volume": 8132109.0}, {"date": "2017-02-15", "close": 8.6058, "volume": 8333483.0}, {"date": "2017-02-16", "close": 8.3846, "volume": 8743434.0}, {"date": "2017-02-17", "close": 8.3462, "volume": 5713173.0}, {"date": "2017-02-21", "close": 8.6731, "volume": 10392621.0}, {"date": "2017-02-22", "close": 8.4808, "volume": 5402924.0}, {"date": "2017-02-23", "close": 8.3173, "volume": 9695438.0}, {"date": "2017-02-24", "close": 8.2115, "volume": 9548478.0}, {"date": "2017-02-27", "close": 8.4712, "volume": 9849068.0}, {"date": "2017-02-28", "close": 8.1346, "volume": 10037917.0}, {"date": "2017-03-01", "close": 8.7885, "volume": 18740186.0}, {"date": "2017-03-02", "close": 8.3077, "volume": 16620146.0}, {"date": "2017-03-03", "close": 8.5, "volume": 10649256.0}, {"date": "2017-03-06", "close": 8.6923, "volume": 8827298.0}, {"date": "2017-03-07", "close": 8.5385, "volume": 9635454.0}, {"date": "2017-03-08", "close": 8.3365, "volume": 7951977.0}, {"date": "2017-03-09", "close": 8.3077, "volume": 15082818.0}, {"date": "2017-03-10", "close": 8.2788, "volume": 6904415.0}, {"date": "2017-03-13", "close": 8.3942, "volume": 6420753.0}, {"date": "2017-03-14", "close": 8.2115, "volume": 12428988.0}, {"date": "2017-03-15", "close": 8.5385, "volume": 14620174.0}, {"date": "2017-03-16", "close": 8.7596, "volume": 12244471.0}, {"date": "2017-03-17", "close": 8.7885, "volume": 8737404.0}, {"date": "2017-03-20", "close": 8.7404, "volume": 6229831.0}, {"date": "2017-03-21", "close": 8.4712, "volume": 12185586.0}, {"date": "2017-03-22", "close": 8.4904, "volume": 7992532.0}, {"date": "2017-03-23", "close": 8.5, "volume": 7820556.0}, {"date": "2017-03-24", "close": 8.5288, "volume": 11384828.0}, {"date": "2017-03-27", "close": 8.5192, "volume": 9431185.0}, {"date": "2017-03-28", "close": 8.4327, "volume": 8113998.0}, {"date": "2017-03-29", "close": 8.6058, "volume": 8316078.0}, {"date": "2017-03-30", "close": 8.4808, "volume": 7490061.0}, {"date": "2017-03-31", "close": 8.7212, "volume": 11581752.0}, {"date": "2017-04-03", "close": 8.7115, "volume": 5506183.0}, {"date": "2017-04-04", "close": 9.0096, "volume": 16843153.0}, {"date": "2017-04-05", "close": 8.9423, "volume": 15834395.0}, {"date": "2017-04-06", "close": 8.9038, "volume": 9694129.0}, {"date": "2017-04-07", "close": 8.9808, "volume": 10658304.0}, {"date": "2017-04-10", "close": 8.9231, "volume": 5432418.0}, {"date": "2017-04-11", "close": 8.875, "volume": 6388303.0}, {"date": "2017-04-12", "close": 8.6538, "volume": 8747315.0}, {"date": "2017-04-13", "close": 8.4327, "volume": 8628764.0}, {"date": "2017-04-17", "close": 8.6538, "volume": 5899882.0}, {"date": "2017-04-18", "close": 8.4904, "volume": 6422055.0}, {"date": "2017-04-19", "close": 8.3173, "volume": 9716468.0}, {"date": "2017-04-20", "close": 8.5096, "volume": 10714204.0}, {"date": "2017-04-21", "close": 8.4423, "volume": 7189037.0}, {"date": "2017-04-24", "close": 8.6346, "volume": 5204262.0}, {"date": "2017-04-25", "close": 8.7885, "volume": 7614912.0}, {"date": "2017-04-26", "close": 8.7596, "volume": 17635102.0}, {"date": "2017-04-27", "close": 8.875, "volume": 10848084.0}, {"date": "2017-04-28", "close": 8.8654, "volume": 7314510.0}, {"date": "2017-05-01", "close": 8.9712, "volume": 5452098.0}, {"date": "2017-05-02", "close": 8.9327, "volume": 18501131.0}, {"date": "2017-05-03", "close": 8.76, "volume": 8889757.0}, {"date": "2017-05-04", "close": 8.6, "volume": 8727504.0}, {"date": "2017-05-05", "close": 8.83, "volume": 5791771.0}, {"date": "2017-05-08", "close": 8.68, "volume": 4222844.0}, {"date": "2017-05-09", "close": 8.75, "volume": 3911497.0}, {"date": "2017-05-10", "close": 8.84, "volume": 6100603.0}, {"date": "2017-05-11", "close": 8.75, "volume": 3836037.0}, {"date": "2017-05-12", "close": 8.73, "volume": 3569612.0}, {"date": "2017-05-15", "close": 8.81, "volume": 4030359.0}, {"date": "2017-05-16", "close": 8.7, "volume": 4701847.0}, {"date": "2017-05-17", "close": 8.45, "volume": 13410650.0}, {"date": "2017-05-18", "close": 8.25, "volume": 10639080.0}, {"date": "2017-05-19", "close": 8.55, "volume": 9771303.0}, {"date": "2017-05-22", "close": 8.48, "volume": 5552196.0}, {"date": "2017-05-23", "close": 8.58, "volume": 4211276.0}, {"date": "2017-05-24", "close": 8.49, "volume": 3783355.0}, {"date": "2017-05-25", "close": 8.36, "volume": 6895998.0}, {"date": "2017-05-26", "close": 8.38, "volume": 4724073.0}, {"date": "2017-05-30", "close": 8.43, "volume": 5474386.0}, {"date": "2017-05-31", "close": 8.27, "volume": 5630504.0}, {"date": "2017-06-01", "close": 8.45, "volume": 4266047.0}, {"date": "2017-06-02", "close": 8.51, "volume": 3932993.0}, {"date": "2017-06-05", "close": 8.66, "volume": 8591830.0}, {"date": "2017-06-06", "close": 8.8, "volume": 9933637.0}, {"date": "2017-06-07", "close": 8.82, "volume": 7709501.0}, {"date": "2017-06-08", "close": 8.98, "volume": 9436503.0}, {"date": "2017-06-09", "close": 9.27, "volume": 16500230.0}, {"date": "2017-06-12", "close": 9.28, "volume": 6107338.0}, {"date": "2017-06-13", "close": 9.27, "volume": 7352353.0}, {"date": "2017-06-14", "close": 9.29, "volume": 11033690.0}, {"date": "2017-06-15", "close": 9.14, "volume": 7902692.0}, {"date": "2017-06-16", "close": 9.24, "volume": 11637750.0}, {"date": "2017-06-19", "close": 9.23, "volume": 11356900.0}, {"date": "2017-06-20", "close": 9.02, "volume": 13533840.0}, {"date": "2017-06-21", "close": 9.1, "volume": 12503170.0}, {"date": "2017-06-22", "close": 9.14, "volume": 14212830.0}, {"date": "2017-06-23", "close": 9.19, "volume": 14289430.0}, {"date": "2017-06-26", "close": 9.19, "volume": 7472245.0}, {"date": "2017-06-27", "close": 9.14, "volume": 10153010.0}, {"date": "2017-06-28", "close": 9.39, "volume": 15915380.0}, {"date": "2017-06-29", "close": 9.3, "volume": 16768700.0}, {"date": "2017-06-30", "close": 9.42, "volume": 14732620.0}, {"date": "2017-07-03", "close": 9.66, "volume": 11470760.0}, {"date": "2017-07-05", "close": 9.78, "volume": 17421510.0}, {"date": "2017-07-06", "close": 9.66, "volume": 15960160.0}, {"date": "2017-07-07", "close": 9.86, "volume": 19316670.0}, {"date": "2017-07-10", "close": 10.07, "volume": 21217110.0}, {"date": "2017-07-11", "close": 10.15, "volume": 15434030.0}, {"date": "2017-07-12", "close": 10.26, "volume": 18657570.0}, {"date": "2017-07-13", "close": 10.2, "volume": 15401290.0}, {"date": "2017-07-14", "close": 10.26, "volume": 11259330.0}, {"date": "2017-07-17", "close": 10.04, "volume": 14665570.0}, {"date": "2017-07-18", "close": 9.84, "volume": 24819980.0}, {"date": "2017-07-19", "close": 9.84, "volume": 13624930.0}, {"date": "2017-07-20", "close": 9.98, "volume": 8898013.0}, {"date": "2017-07-21", "close": 10.18, "volume": 9524288.0}, {"date": "2017-07-24", "close": 10.12, "volume": 6617566.0}, {"date": "2017-07-25", "close": 10.1, "volume": 6064610.0}, {"date": "2017-07-26", "close": 9.86, "volume": 17753820.0}, {"date": "2017-07-27", "close": 9.59, "volume": 11722960.0}, {"date": "2017-07-28", "close": 9.61, "volume": 18890320.0}, {"date": "2017-07-31", "close": 9.71, "volume": 8213118.0}, {"date": "2017-08-01", "close": 9.93, "volume": 15945480.0}, {"date": "2017-08-02", "close": 9.87, "volume": 7437981.0}, {"date": "2017-08-03", "close": 9.7, "volume": 6863992.0}, {"date": "2017-08-04", "close": 9.79, "volume": 3041252.0}, {"date": "2017-08-07", "close": 9.71, "volume": 3182930.0}, {"date": "2017-08-08", "close": 9.65, "volume": 3441553.0}, {"date": "2017-08-09", "close": 9.56, "volume": 3146546.0}, {"date": "2017-08-10", "close": 9.29, "volume": 9424907.0}, {"date": "2017-08-11", "close": 9.22, "volume": 9511824.0}, {"date": "2017-08-14", "close": 9.3, "volume": 6176431.0}, {"date": "2017-08-15", "close": 9.26, "volume": 4673808.0}, {"date": "2017-08-16", "close": 9.32, "volume": 6764668.0}, {"date": "2017-08-17", "close": 9.14, "volume": 5081962.0}, {"date": "2017-08-18", "close": 9.2, "volume": 5906586.0}, {"date": "2017-08-21", "close": 9.18, "volume": 4066209.0}, {"date": "2017-08-22", "close": 9.13, "volume": 4498519.0}, {"date": "2017-08-23", "close": 9.09, "volume": 5073861.0}, {"date": "2017-08-24", "close": 9.06, "volume": 12041900.0}, {"date": "2017-08-25", "close": 9.13, "volume": 7377972.0}, {"date": "2017-08-28", "close": 9.12, "volume": 11311350.0}, {"date": "2017-08-29", "close": 9.16, "volume": 9235253.0}, {"date": "2017-08-30", "close": 9.51, "volume": 12986480.0}, {"date": "2017-08-31", "close": 9.31, "volume": 5778309.0}, {"date": "2017-09-01", "close": 9.47, "volume": 10777310.0}, {"date": "2017-09-05", "close": 9.15, "volume": 5343624.0}, {"date": "2017-09-06", "close": 9.2, "volume": 7029976.0}, {"date": "2017-09-07", "close": 9.17, "volume": 3408086.0}, {"date": "2017-09-08", "close": 9.17, "volume": 5445826.0}, {"date": "2017-09-11", "close": 9.12, "volume": 13659560.0}, {"date": "2017-09-12", "close": 9.15, "volume": 5845268.0}, {"date": "2017-09-13", "close": 9.01, "volume": 11366440.0}, {"date": "2017-09-14", "close": 9.12, "volume": 3741886.0}, {"date": "2017-09-15", "close": 9.06, "volume": 4146306.0}, {"date": "2017-09-18", "close": 9.07, "volume": 5806769.0}, {"date": "2017-09-19", "close": 9.13, "volume": 8870172.0}, {"date": "2017-09-20", "close": 9.34, "volume": 10907300.0}, {"date": "2017-09-21", "close": 9.34, "volume": 7815122.0}, {"date": "2017-09-22", "close": 9.35, "volume": 7730373.0}, {"date": "2017-09-25", "close": 9.18, "volume": 8500882.0}, {"date": "2017-09-26", "close": 9.14, "volume": 7876942.0}, {"date": "2017-09-27", "close": 8.98, "volume": 11245100.0}, {"date": "2017-09-28", "close": 9.01, "volume": 5855473.0}, {"date": "2017-09-29", "close": 9.08, "volume": 3816630.0}, {"date": "2017-10-02", "close": 9.08, "volume": 3643217.0}, {"date": "2017-10-03", "close": 9.07, "volume": 5947264.0}, {"date": "2017-10-04", "close": 9.03, "volume": 6128046.0}, {"date": "2017-10-05", "close": 8.94, "volume": 6812155.0}, {"date": "2017-10-06", "close": 8.94, "volume": 7423585.0}, {"date": "2017-10-09", "close": 8.63, "volume": 11706260.0}, {"date": "2017-10-10", "close": 8.39, "volume": 14287940.0}, {"date": "2017-10-11", "close": 8.18, "volume": 21764840.0}, {"date": "2017-10-12", "close": 7.99, "volume": 23291690.0}, {"date": "2017-10-13", "close": 8.02, "volume": 16058520.0}, {"date": "2017-10-16", "close": 7.81, "volume": 12752940.0}, {"date": "2017-10-17", "close": 8.09, "volume": 33973560.0}, {"date": "2017-10-18", "close": 8.03, "volume": 11242990.0}, {"date": "2017-10-19", "close": 8.09, "volume": 9698055.0}, {"date": "2017-10-20", "close": 7.96, "volume": 9937916.0}, {"date": "2017-10-23", "close": 8.08, "volume": 8061564.0}, {"date": "2017-10-24", "close": 8.22, "volume": 10649600.0}, {"date": "2017-10-25", "close": 8.1, "volume": 12881480.0}, {"date": "2017-10-26", "close": 8.16, "volume": 11699520.0}, {"date": "2017-10-27", "close": 8.21, "volume": 7240516.0}, {"date": "2017-10-30", "close": 8.04, "volume": 6277128.0}, {"date": "2017-10-31", "close": 8.11, "volume": 7631658.0}, {"date": "2017-11-01", "close": 7.96, "volume": 9745786.0}, {"date": "2017-11-02", "close": 8.08, "volume": 6266286.0}, {"date": "2017-11-03", "close": 7.9, "volume": 13046990.0}, {"date": "2017-11-06", "close": 8.05, "volume": 9317648.0}, {"date": "2017-11-07", "close": 8.08, "volume": 9077991.0}, {"date": "2017-11-08", "close": 8.18, "volume": 4657965.0}, {"date": "2017-11-09", "close": 8.24, "volume": 5969481.0}, {"date": "2017-11-10", "close": 8.1, "volume": 10096060.0}, {"date": "2017-11-13", "close": 7.91, "volume": 17364550.0}, {"date": "2017-11-14", "close": 7.81, "volume": 7639794.0}, {"date": "2017-11-15", "close": 7.73, "volume": 8809055.0}, {"date": "2017-11-16", "close": 7.85, "volume": 21393440.0}, {"date": "2017-11-17", "close": 7.85, "volume": 5952654.0}, {"date": "2017-11-20", "close": 7.79, "volume": 3833969.0}, {"date": "2017-11-21", "close": 7.82, "volume": 8754301.0}, {"date": "2017-11-22", "close": 7.85, "volume": 4836364.0}, {"date": "2017-11-24", "close": 7.82, "volume": 3530105.0}, {"date": "2017-11-27", "close": 7.74, "volume": 5719032.0}, {"date": "2017-11-28", "close": 7.84, "volume": 6796403.0}, {"date": "2017-11-29", "close": 7.78, "volume": 8086280.0}, {"date": "2017-11-30", "close": 7.59, "volume": 10989250.0}, {"date": "2017-12-01", "close": 7.51, "volume": 10864660.0}, {"date": "2017-12-04", "close": 7.44, "volume": 12163750.0}, {"date": "2017-12-05", "close": 7.29, "volume": 10686670.0}, {"date": "2017-12-06", "close": 7.19, "volume": 9196607.0}, {"date": "2017-12-07", "close": 7.32, "volume": 14244970.0}, {"date": "2017-12-08", "close": 7.47, "volume": 10694360.0}, {"date": "2017-12-11", "close": 7.49, "volume": 7821930.0}, {"date": "2017-12-12", "close": 7.5, "volume": 14049970.0}, {"date": "2017-12-13", "close": 7.56, "volume": 8449191.0}, {"date": "2017-12-14", "close": 7.48, "volume": 11652320.0}, {"date": "2017-12-15", "close": 7.39, "volume": 11982030.0}, {"date": "2017-12-18", "close": 7.48, "volume": 12098800.0}, {"date": "2017-12-19", "close": 7.4, "volume": 17914390.0}, {"date": "2017-12-20", "close": 7.52, "volume": 9167911.0}, {"date": "2017-12-21", "close": 7.54, "volume": 9805190.0}, {"date": "2017-12-22", "close": 7.45, "volume": 7295833.0}, {"date": "2017-12-26", "close": 7.49, "volume": 3922386.0}, {"date": "2017-12-27", "close": 7.49, "volume": 3661093.0}, {"date": "2017-12-28", "close": 7.49, "volume": 6351033.0}, {"date": "2017-12-29", "close": 7.5, "volume": 7322848.0}, {"date": "2018-01-02", "close": 7.74, "volume": 12705400.0}, {"date": "2018-01-03", "close": 7.88, "volume": 20719050.0}, {"date": "2018-01-04", "close": 7.95, "volume": 12861810.0}, {"date": "2018-01-05", "close": 7.89, "volume": 8532983.0}, {"date": "2018-01-08", "close": 7.85, "volume": 6130271.0}, {"date": "2018-01-09", "close": 7.72, "volume": 9100608.0}, {"date": "2018-01-10", "close": 7.75, "volume": 25175210.0}, {"date": "2018-01-11", "close": 7.94, "volume": 11781490.0}, {"date": "2018-01-12", "close": 8.03, "volume": 10322030.0}, {"date": "2018-01-16", "close": 8.14, "volume": 16261250.0}, {"date": "2018-01-17", "close": 8.14, "volume": 9140320.0}, {"date": "2018-01-18", "close": 8.18, "volume": 6665795.0}, {"date": "2018-01-19", "close": 8.2, "volume": 6980434.0}, {"date": "2018-01-22", "close": 8.25, "volume": 6937167.0}, {"date": "2018-01-23", "close": 8.32, "volume": 10145940.0}, {"date": "2018-01-24", "close": 8.39, "volume": 10463710.0}, {"date": "2018-01-25", "close": 8.26, "volume": 9454456.0}, {"date": "2018-01-26", "close": 8.45, "volume": 5526824.0}, {"date": "2018-01-29", "close": 8.29, "volume": 9412048.0}, {"date": "2018-01-30", "close": 8.38, "volume": 7804531.0}, {"date": "2018-01-31", "close": 8.29, "volume": 11082940.0}, {"date": "2018-02-01", "close": 8.32, "volume": 5849440.0}, {"date": "2018-02-02", "close": 8.12, "volume": 6875311.0}, {"date": "2018-02-05", "close": 7.79, "volume": 13545960.0}, {"date": "2018-02-06", "close": 8.02, "volume": 11904810.0}, {"date": "2018-02-07", "close": 7.8, "volume": 9703857.0}, {"date": "2018-02-08", "close": 7.36, "volume": 22589110.0}, {"date": "2018-02-09", "close": 7.43, "volume": 19056730.0}, {"date": "2018-02-12", "close": 7.38, "volume": 14264100.0}, {"date": "2018-02-13", "close": 7.37, "volume": 9854170.0}, {"date": "2018-02-14", "close": 7.62, "volume": 6692842.0}, {"date": "2018-02-15", "close": 7.48, "volume": 10042550.0}, {"date": "2018-02-16", "close": 7.47, "volume": 11080450.0}, {"date": "2018-02-20", "close": 7.2, "volume": 12160850.0}, {"date": "2018-02-21", "close": 7.04, "volume": 11412070.0}, {"date": "2018-02-22", "close": 7.21, "volume": 8692309.0}, {"date": "2018-02-23", "close": 7.09, "volume": 7685509.0}, {"date": "2018-02-26", "close": 6.96, "volume": 10962520.0}, {"date": "2018-02-27", "close": 6.73, "volume": 16498830.0}, {"date": "2018-02-28", "close": 6.55, "volume": 13610650.0}, {"date": "2018-03-01", "close": 6.92, "volume": 15569230.0}, {"date": "2018-03-02", "close": 6.92, "volume": 9516715.0}, {"date": "2018-03-05", "close": 6.89, "volume": 6962601.0}, {"date": "2018-03-06", "close": 6.99, "volume": 11716990.0}, {"date": "2018-03-07", "close": 6.91, "volume": 5811169.0}, {"date": "2018-03-08", "close": 7.24, "volume": 14196360.0}, {"date": "2018-03-09", "close": 7.35, "volume": 11904970.0}, {"date": "2018-03-12", "close": 7.24, "volume": 8432761.0}, {"date": "2018-03-13", "close": 7.33, "volume": 7513940.0}, {"date": "2018-03-14", "close": 7.21, "volume": 9036576.0}, {"date": "2018-03-15", "close": 7.13, "volume": 10887480.0}, {"date": "2018-03-16", "close": 6.94, "volume": 7095525.0}, {"date": "2018-03-19", "close": 6.76, "volume": 8863937.0}, {"date": "2018-03-20", "close": 6.67, "volume": 9649721.0}, {"date": "2018-03-21", "close": 6.81, "volume": 12570010.0}, {"date": "2018-03-22", "close": 6.64, "volume": 13723290.0}, {"date": "2018-03-23", "close": 6.94, "volume": 32652410.0}, {"date": "2018-03-26", "close": 7.02, "volume": 11270130.0}, {"date": "2018-03-27", "close": 6.82, "volume": 11013420.0}, {"date": "2018-03-28", "close": 6.52, "volume": 19908250.0}, {"date": "2018-03-29", "close": 6.62, "volume": 6385837.0}, {"date": "2018-04-02", "close": 6.53, "volume": 10066140.0}, {"date": "2018-04-03", "close": 6.6, "volume": 8758497.0}, {"date": "2018-04-04", "close": 6.79, "volume": 9598551.0}, {"date": "2018-04-05", "close": 6.88, "volume": 6729113.0}, {"date": "2018-04-06", "close": 6.87, "volume": 6949388.0}, {"date": "2018-04-09", "close": 7.04, "volume": 8594766.0}, {"date": "2018-04-10", "close": 7.08, "volume": 7318611.0}, {"date": "2018-04-11", "close": 7.11, "volume": 4264847.0}, {"date": "2018-04-12", "close": 7.13, "volume": 5827794.0}, {"date": "2018-04-13", "close": 7.1, "volume": 5271991.0}, {"date": "2018-04-16", "close": 6.97, "volume": 5260178.0}, {"date": "2018-04-17", "close": 7.13, "volume": 5911135.0}, {"date": "2018-04-18", "close": 7.19, "volume": 5543315.0}, {"date": "2018-04-19", "close": 6.95, "volume": 6738070.0}, {"date": "2018-04-20", "close": 6.82, "volume": 5109503.0}, {"date": "2018-04-23", "close": 6.77, "volume": 5222460.0}, {"date": "2018-04-24", "close": 6.61, "volume": 4250801.0}, {"date": "2018-04-25", "close": 6.62, "volume": 6119359.0}, {"date": "2018-04-26", "close": 6.45, "volume": 17851760.0}, {"date": "2018-04-27", "close": 6.22, "volume": 16527910.0}, {"date": "2018-04-30", "close": 6.21, "volume": 10030160.0}, {"date": "2018-05-01", "close": 6.07, "volume": 8490070.0}, {"date": "2018-05-02", "close": 5.96, "volume": 10187400.0}, {"date": "2018-05-03", "close": 5.94, "volume": 10808950.0}, {"date": "2018-05-04", "close": 5.96, "volume": 7417743.0}, {"date": "2018-05-07", "close": 5.81, "volume": 8774198.0}, {"date": "2018-05-08", "close": 5.94, "volume": 5871133.0}, {"date": "2018-05-09", "close": 5.96, "volume": 4534268.0}, {"date": "2018-05-10", "close": 6.04, "volume": 5566163.0}, {"date": "2018-05-11", "close": 6.0, "volume": 3586767.0}, {"date": "2018-05-14", "close": 5.89, "volume": 4483665.0}, {"date": "2018-05-15", "close": 5.83, "volume": 6761404.0}, {"date": "2018-05-16", "close": 6.02, "volume": 6666340.0}, {"date": "2018-05-17", "close": 5.84, "volume": 7989219.0}, {"date": "2018-05-18", "close": 5.87, "volume": 14221300.0}, {"date": "2018-05-21", "close": 6.01, "volume": 12126940.0}, {"date": "2018-05-22", "close": 6.03, "volume": 5467715.0}, {"date": "2018-05-23", "close": 6.1, "volume": 9536899.0}, {"date": "2018-05-24", "close": 6.02, "volume": 5475425.0}, {"date": "2018-05-25", "close": 6.05, "volume": 6099053.0}, {"date": "2018-05-29", "close": 5.97, "volume": 6783867.0}, {"date": "2018-05-30", "close": 5.96, "volume": 4851347.0}, {"date": "2018-05-31", "close": 5.96, "volume": 14408460.0}, {"date": "2018-06-01", "close": 5.95, "volume": 3804213.0}, {"date": "2018-06-04", "close": 6.02, "volume": 10977510.0}, {"date": "2018-06-05", "close": 5.96, "volume": 12397640.0}, {"date": "2018-06-06", "close": 6.04, "volume": 7400730.0}, {"date": "2018-06-07", "close": 5.95, "volume": 10532060.0}, {"date": "2018-06-08", "close": 6.03, "volume": 9344671.0}, {"date": "2018-06-11", "close": 6.19, "volume": 8002936.0}, {"date": "2018-06-12", "close": 6.12, "volume": 4226559.0}, {"date": "2018-06-13", "close": 6.11, "volume": 5870326.0}, {"date": "2018-06-14", "close": 6.2, "volume": 12258300.0}, {"date": "2018-06-15", "close": 6.25, "volume": 3977259.0}, {"date": "2018-06-18", "close": 6.17, "volume": 3758395.0}, {"date": "2018-06-19", "close": 6.21, "volume": 5998981.0}, {"date": "2018-06-20", "close": 6.33, "volume": 5688771.0}, {"date": "2018-06-21", "close": 6.18, "volume": 11194080.0}, {"date": "2018-06-22", "close": 6.37, "volume": 5588259.0}, {"date": "2018-06-25", "close": 6.33, "volume": 6852757.0}, {"date": "2018-06-26", "close": 6.6, "volume": 13243650.0}, {"date": "2018-06-27", "close": 6.42, "volume": 10664860.0}, {"date": "2018-06-28", "close": 6.57, "volume": 12019140.0}, {"date": "2018-06-29", "close": 6.56, "volume": 12149500.0}, {"date": "2018-07-02", "close": 6.34, "volume": 9005986.0}, {"date": "2018-07-03", "close": 6.63, "volume": 8492150.0}, {"date": "2018-07-05", "close": 6.97, "volume": 11559560.0}, {"date": "2018-07-06", "close": 6.96, "volume": 7102231.0}, {"date": "2018-07-09", "close": 6.97, "volume": 8895754.0}, {"date": "2018-07-10", "close": 7.03, "volume": 4373453.0}, {"date": "2018-07-11", "close": 6.94, "volume": 3831953.0}, {"date": "2018-07-12", "close": 6.86, "volume": 4470224.0}, {"date": "2018-07-13", "close": 6.77, "volume": 4639695.0}, {"date": "2018-07-16", "close": 6.7, "volume": 4648105.0}, {"date": "2018-07-17", "close": 6.63, "volume": 7650468.0}, {"date": "2018-07-18", "close": 6.76, "volume": 4984288.0}, {"date": "2018-07-19", "close": 6.68, "volume": 6367378.0}, {"date": "2018-07-20", "close": 6.65, "volume": 2887734.0}, {"date": "2018-07-23", "close": 6.7, "volume": 3956517.0}, {"date": "2018-07-24", "close": 6.97, "volume": 9126581.0}, {"date": "2018-07-25", "close": 7.05, "volume": 11650360.0}, {"date": "2018-07-26", "close": 7.43, "volume": 16112510.0}, {"date": "2018-07-27", "close": 7.45, "volume": 7889310.0}, {"date": "2018-07-30", "close": 7.53, "volume": 5213636.0}, {"date": "2018-07-31", "close": 7.45, "volume": 8420368.0}, {"date": "2018-08-01", "close": 7.43, "volume": 3618823.0}, {"date": "2018-08-02", "close": 7.38, "volume": 4545950.0}, {"date": "2018-08-03", "close": 7.47, "volume": 2681776.0}, {"date": "2018-08-06", "close": 7.51, "volume": 5192505.0}, {"date": "2018-08-07", "close": 7.46, "volume": 4319083.0}, {"date": "2018-08-08", "close": 7.43, "volume": 3351070.0}, {"date": "2018-08-09", "close": 7.1, "volume": 7677563.0}, {"date": "2018-08-10", "close": 6.99, "volume": 5455687.0}, {"date": "2018-08-13", "close": 6.87, "volume": 6966667.0}, {"date": "2018-08-14", "close": 7.06, "volume": 4759606.0}, {"date": "2018-08-15", "close": 6.79, "volume": 9166701.0}, {"date": "2018-08-16", "close": 6.58, "volume": 13982840.0}, {"date": "2018-08-17", "close": 6.71, "volume": 4430858.0}, {"date": "2018-08-20", "close": 6.7, "volume": 6551482.0}, {"date": "2018-08-21", "close": 6.96, "volume": 11513140.0}, {"date": "2018-08-22", "close": 7.12, "volume": 4998693.0}, {"date": "2018-08-23", "close": 6.99, "volume": 3803207.0}, {"date": "2018-08-24", "close": 6.99, "volume": 3100774.0}, {"date": "2018-08-27", "close": 7.37, "volume": 9765376.0}, {"date": "2018-08-28", "close": 7.14, "volume": 6547077.0}, {"date": "2018-08-29", "close": 7.28, "volume": 4417946.0}, {"date": "2018-08-30", "close": 7.14, "volume": 3900189.0}, {"date": "2018-08-31", "close": 7.09, "volume": 3931049.0}, {"date": "2018-09-04", "close": 6.92, "volume": 6179144.0}, {"date": "2018-09-05", "close": 6.78, "volume": 5199185.0}, {"date": "2018-09-06", "close": 6.77, "volume": 3340161.0}, {"date": "2018-09-07", "close": 6.79, "volume": 4385424.0}, {"date": "2018-09-10", "close": 6.79, "volume": 3225891.0}, {"date": "2018-09-11", "close": 6.8, "volume": 4114453.0}, {"date": "2018-09-12", "close": 6.97, "volume": 6114057.0}, {"date": "2018-09-13", "close": 7.07, "volume": 3188853.0}, {"date": "2018-09-14", "close": 7.12, "volume": 4204114.0}, {"date": "2018-09-17", "close": 7.1, "volume": 4196910.0}, {"date": "2018-09-18", "close": 7.19, "volume": 3274836.0}, {"date": "2018-09-19", "close": 7.17, "volume": 3788637.0}, {"date": "2018-09-20", "close": 7.16, "volume": 4313031.0}, {"date": "2018-09-21", "close": 7.06, "volume": 3853493.0}, {"date": "2018-09-24", "close": 6.9, "volume": 3366537.0}, {"date": "2018-09-25", "close": 6.9, "volume": 2865861.0}, {"date": "2018-09-26", "close": 6.94, "volume": 4769005.0}, {"date": "2018-09-27", "close": 7.05, "volume": 2664189.0}, {"date": "2018-09-28", "close": 7.04, "volume": 5663376.0}, {"date": "2018-10-01", "close": 7.11, "volume": 4668818.0}, {"date": "2018-10-02", "close": 6.97, "volume": 4347201.0}, {"date": "2018-10-03", "close": 6.82, "volume": 8162077.0}, {"date": "2018-10-04", "close": 6.57, "volume": 12857810.0}, {"date": "2018-10-05", "close": 6.42, "volume": 7804113.0}, {"date": "2018-10-08", "close": 6.34, "volume": 7779766.0}, {"date": "2018-10-09", "close": 6.38, "volume": 4491586.0}, {"date": "2018-10-10", "close": 6.2, "volume": 5650641.0}, {"date": "2018-10-11", "close": 6.07, "volume": 6070884.0}, {"date": "2018-10-12", "close": 6.22, "volume": 6507021.0}, {"date": "2018-10-15", "close": 6.32, "volume": 3620141.0}, {"date": "2018-10-16", "close": 6.43, "volume": 5171500.0}, {"date": "2018-10-17", "close": 6.24, "volume": 7922793.0}, {"date": "2018-10-18", "close": 5.86, "volume": 11016100.0}, {"date": "2018-10-19", "close": 5.9, "volume": 8268716.0}, {"date": "2018-10-22", "close": 5.65, "volume": 8192113.0}, {"date": "2018-10-23", "close": 5.56, "volume": 10540250.0}, {"date": "2018-10-24", "close": 5.37, "volume": 11402750.0}, {"date": "2018-10-25", "close": 5.31, "volume": 16614650.0}, {"date": "2018-10-26", "close": 5.27, "volume": 18701480.0}, {"date": "2018-10-29", "close": 4.89, "volume": 31713600.0}, {"date": "2018-10-30", "close": 5.08, "volume": 21074460.0}, {"date": "2018-10-31", "close": 5.04, "volume": 11986080.0}, {"date": "2018-11-01", "close": 5.41, "volume": 10241210.0}, {"date": "2018-11-02", "close": 5.41, "volume": 6741304.0}, {"date": "2018-11-05", "close": 5.48, "volume": 7403272.0}, {"date": "2018-11-06", "close": 5.61, "volume": 10796670.0}, {"date": "2018-11-07", "close": 5.64, "volume": 8404954.0}, {"date": "2018-11-08", "close": 5.32, "volume": 11989840.0}, {"date": "2018-11-09", "close": 5.31, "volume": 18479240.0}, {"date": "2018-11-12", "close": 5.03, "volume": 10807540.0}, {"date": "2018-11-13", "close": 4.97, "volume": 13455200.0}, {"date": "2018-11-14", "close": 4.97, "volume": 15987770.0}, {"date": "2018-11-15", "close": 4.99, "volume": 10055650.0}, {"date": "2018-11-16", "close": 5.05, "volume": 8200452.0}, {"date": "2018-11-19", "close": 4.98, "volume": 6505021.0}, {"date": "2018-11-20", "close": 4.88, "volume": 7690593.0}, {"date": "2018-11-21", "close": 4.68, "volume": 22982320.0}, {"date": "2018-11-23", "close": 4.75, "volume": 7194345.0}, {"date": "2018-11-26", "close": 4.56, "volume": 14740260.0}, {"date": "2018-11-27", "close": 4.66, "volume": 15064640.0}, {"date": "2018-11-28", "close": 4.92, "volume": 12335100.0}, {"date": "2018-11-29", "close": 5.11, "volume": 12675370.0}, {"date": "2018-11-30", "close": 5.14, "volume": 11590710.0}, {"date": "2018-12-03", "close": 5.15, "volume": 10359930.0}, {"date": "2018-12-04", "close": 4.89, "volume": 9568146.0}, {"date": "2018-12-06", "close": 4.98, "volume": 10359310.0}, {"date": "2018-12-07", "close": 5.02, "volume": 7819983.0}, {"date": "2018-12-10", "close": 4.75, "volume": 10981610.0}, {"date": "2018-12-11", "close": 4.68, "volume": 11386360.0}, {"date": "2018-12-12", "close": 4.71, "volume": 9489186.0}, {"date": "2018-12-13", "close": 4.62, "volume": 12716040.0}, {"date": "2018-12-14", "close": 4.65, "volume": 14814290.0}, {"date": "2018-12-17", "close": 4.65, "volume": 6999036.0}, {"date": "2018-12-18", "close": 4.78, "volume": 8395150.0}, {"date": "2018-12-19", "close": 4.83, "volume": 10135520.0}, {"date": "2018-12-20", "close": 4.81, "volume": 10936270.0}, {"date": "2018-12-21", "close": 4.78, "volume": 8041564.0}, {"date": "2018-12-24", "close": 4.69, "volume": 3400388.0}, {"date": "2018-12-26", "close": 4.77, "volume": 5783139.0}, {"date": "2018-12-27", "close": 4.79, "volume": 9040461.0}, {"date": "2018-12-28", "close": 4.79, "volume": 3791377.0}, {"date": "2018-12-31", "close": 4.82, "volume": 4793078.0}, {"date": "2019-01-02", "close": 4.97, "volume": 4172880.0}, {"date": "2019-01-03", "close": 4.86, "volume": 3878733.0}, {"date": "2019-01-04", "close": 4.91, "volume": 7477645.0}, {"date": "2019-01-07", "close": 5.07, "volume": 4678729.0}, {"date": "2019-01-08", "close": 5.21, "volume": 7033447.0}, {"date": "2019-01-09", "close": 5.3, "volume": 10121850.0}, {"date": "2019-01-10", "close": 5.27, "volume": 12064080.0}, {"date": "2019-01-11", "close": 5.24, "volume": 4425564.0}, {"date": "2019-01-14", "close": 5.23, "volume": 4335396.0}, {"date": "2019-01-15", "close": 5.2, "volume": 7328414.0}, {"date": "2019-01-16", "close": 5.34, "volume": 6195224.0}, {"date": "2019-01-17", "close": 5.46, "volume": 7073515.0}, {"date": "2019-01-18", "close": 5.57, "volume": 6529897.0}, {"date": "2019-01-22", "close": 5.41, "volume": 5953479.0}, {"date": "2019-01-23", "close": 5.24, "volume": 9631002.0}, {"date": "2019-01-24", "close": 5.25, "volume": 5322568.0}, {"date": "2019-01-25", "close": 5.32, "volume": 5334179.0}, {"date": "2019-01-28", "close": 5.32, "volume": 3815874.0}, {"date": "2019-01-29", "close": 5.3, "volume": 3053311.0}, {"date": "2019-01-30", "close": 5.35, "volume": 6787232.0}, {"date": "2019-01-31", "close": 5.44, "volume": 7259045.0}, {"date": "2019-02-01", "close": 5.34, "volume": 4424780.0}, {"date": "2019-02-04", "close": 5.36, "volume": 2563969.0}, {"date": "2019-02-05", "close": 5.5, "volume": 4342120.0}, {"date": "2019-02-06", "close": 5.32, "volume": 7224347.0}, {"date": "2019-02-07", "close": 4.94, "volume": 15007040.0}, {"date": "2019-02-08", "close": 4.86, "volume": 12166970.0}, {"date": "2019-02-11", "close": 4.9, "volume": 11829450.0}, {"date": "2019-02-12", "close": 5.02, "volume": 10026690.0}, {"date": "2019-02-13", "close": 4.83, "volume": 8968790.0}, {"date": "2019-02-14", "close": 4.9, "volume": 7708695.0}, {"date": "2019-02-15", "close": 4.92, "volume": 8137340.0}, {"date": "2019-02-19", "close": 4.89, "volume": 3700374.0}, {"date": "2019-02-20", "close": 5.01, "volume": 10848380.0}, {"date": "2019-02-21", "close": 5.0, "volume": 6477760.0}, {"date": "2019-02-22", "close": 4.97, "volume": 7036775.0}, {"date": "2019-02-25", "close": 4.93, "volume": 12676180.0}, {"date": "2019-02-26", "close": 4.92, "volume": 9184965.0}, {"date": "2019-02-27", "close": 4.87, "volume": 6976224.0}, {"date": "2019-02-28", "close": 4.85, "volume": 7038538.0}, {"date": "2019-03-01", "close": 4.87, "volume": 8061299.0}, {"date": "2019-03-04", "close": 4.81, "volume": 7422840.0}, {"date": "2019-03-05", "close": 4.76, "volume": 5485293.0}, {"date": "2019-03-06", "close": 4.74, "volume": 4082378.0}, {"date": "2019-03-07", "close": 4.66, "volume": 10082240.0}, {"date": "2019-03-08", "close": 4.63, "volume": 5505295.0}, {"date": "2019-03-11", "close": 4.7, "volume": 4625615.0}, {"date": "2019-03-12", "close": 4.73, "volume": 4445849.0}, {"date": "2019-03-13", "close": 4.71, "volume": 4664092.0}, {"date": "2019-03-14", "close": 4.66, "volume": 5523473.0}, {"date": "2019-03-15", "close": 4.77, "volume": 6030698.0}, {"date": "2019-03-18", "close": 4.83, "volume": 7426295.0}, {"date": "2019-03-19", "close": 4.89, "volume": 12691520.0}, {"date": "2019-03-20", "close": 4.97, "volume": 10634140.0}, {"date": "2019-03-21", "close": 4.91, "volume": 9469983.0}, {"date": "2019-03-22", "close": 4.54, "volume": 21713370.0}, {"date": "2019-03-25", "close": 4.8, "volume": 14130260.0}, {"date": "2019-03-26", "close": 4.71, "volume": 8770332.0}, {"date": "2019-03-27", "close": 4.74, "volume": 6718255.0}, {"date": "2019-03-28", "close": 4.56, "volume": 14487830.0}, {"date": "2019-03-29", "close": 4.64, "volume": 29947010.0}, {"date": "2019-04-01", "close": 4.76, "volume": 6031955.0}, {"date": "2019-04-02", "close": 4.76, "volume": 10804550.0}, {"date": "2019-04-03", "close": 4.8, "volume": 5892437.0}, {"date": "2019-04-04", "close": 4.88, "volume": 6069947.0}, {"date": "2019-04-05", "close": 4.97, "volume": 6712038.0}, {"date": "2019-04-08", "close": 5.1, "volume": 5823522.0}, {"date": "2019-04-09", "close": 4.97, "volume": 5456504.0}, {"date": "2019-04-10", "close": 4.94, "volume": 3736509.0}, {"date": "2019-04-11", "close": 4.78, "volume": 9421516.0}, {"date": "2019-04-12", "close": 4.79, "volume": 6969610.0}, {"date": "2019-04-15", "close": 4.8, "volume": 4030951.0}, {"date": "2019-04-16", "close": 4.87, "volume": 4510665.0}, {"date": "2019-04-17", "close": 4.91, "volume": 7761969.0}, {"date": "2019-04-18", "close": 4.88, "volume": 4181602.0}, {"date": "2019-04-22", "close": 4.84, "volume": 3467513.0}, {"date": "2019-04-23", "close": 4.78, "volume": 9753252.0}, {"date": "2019-04-24", "close": 4.82, "volume": 7676187.0}, {"date": "2019-04-25", "close": 4.6, "volume": 12017000.0}, {"date": "2019-04-26", "close": 4.61, "volume": 7024173.0}, {"date": "2019-04-29", "close": 4.57, "volume": 5030532.0}, {"date": "2019-04-30", "close": 4.6, "volume": 4173780.0}, {"date": "2019-05-01", "close": 4.58, "volume": 6494276.0}, {"date": "2019-05-02", "close": 4.57, "volume": 6635395.0}, {"date": "2019-05-03", "close": 4.64, "volume": 3901282.0}, {"date": "2019-05-06", "close": 4.61, "volume": 3191557.0}, {"date": "2019-05-07", "close": 4.53, "volume": 4355929.0}, {"date": "2019-05-08", "close": 4.5, "volume": 4818167.0}, {"date": "2019-05-09", "close": 4.52, "volume": 8833658.0}, {"date": "2019-05-10", "close": 4.52, "volume": 6621321.0}, {"date": "2019-05-13", "close": 4.34, "volume": 5578884.0}, {"date": "2019-05-14", "close": 4.38, "volume": 6902683.0}, {"date": "2019-05-15", "close": 4.41, "volume": 4016953.0}, {"date": "2019-05-16", "close": 4.4, "volume": 5257946.0}, {"date": "2019-05-17", "close": 4.38, "volume": 6433901.0}, {"date": "2019-05-20", "close": 4.39, "volume": 2872816.0}, {"date": "2019-05-21", "close": 4.38, "volume": 2792914.0}, {"date": "2019-05-22", "close": 4.34, "volume": 3200459.0}, {"date": "2019-05-23", "close": 4.32, "volume": 5936457.0}, {"date": "2019-05-24", "close": 4.21, "volume": 6020979.0}, {"date": "2019-05-28", "close": 4.03, "volume": 11406640.0}, {"date": "2019-05-29", "close": 4.19, "volume": 9282861.0}, {"date": "2019-05-30", "close": 4.23, "volume": 4719175.0}, {"date": "2019-05-31", "close": 4.12, "volume": 8804489.0}, {"date": "2019-06-03", "close": 4.13, "volume": 5875194.0}, {"date": "2019-06-04", "close": 4.29, "volume": 7092455.0}, {"date": "2019-06-05", "close": 4.19, "volume": 4690776.0}, {"date": "2019-06-06", "close": 4.11, "volume": 9312814.0}, {"date": "2019-06-07", "close": 4.13, "volume": 3912821.0}, {"date": "2019-06-10", "close": 4.39, "volume": 8486508.0}, {"date": "2019-06-11", "close": 4.25, "volume": 7648762.0}, {"date": "2019-06-12", "close": 4.16, "volume": 5032371.0}, {"date": "2019-06-13", "close": 4.22, "volume": 6345331.0}, {"date": "2019-06-14", "close": 4.17, "volume": 4724268.0}, {"date": "2019-06-17", "close": 4.1, "volume": 6328922.0}, {"date": "2019-06-18", "close": 4.15, "volume": 4665912.0}, {"date": "2019-06-19", "close": 4.15, "volume": 6079843.0}, {"date": "2019-06-20", "close": 4.13, "volume": 4483259.0}, {"date": "2019-06-21", "close": 4.17, "volume": 5712761.0}, {"date": "2019-06-24", "close": 4.16, "volume": 1951630.0}, {"date": "2019-06-25", "close": 4.11, "volume": 4196913.0}, {"date": "2019-06-26", "close": 4.2, "volume": 7485176.0}, {"date": "2019-06-27", "close": 4.21, "volume": 5514526.0}, {"date": "2019-06-28", "close": 4.24, "volume": 4277683.0}, {"date": "2019-07-01", "close": 4.32, "volume": 4616943.0}, {"date": "2019-07-02", "close": 4.29, "volume": 3171356.0}, {"date": "2019-07-03", "close": 4.25, "volume": 3482100.0}, {"date": "2019-07-05", "close": 4.3, "volume": 2708617.0}, {"date": "2019-07-08", "close": 4.28, "volume": 3913105.0}, {"date": "2019-07-09", "close": 4.01, "volume": 9910017.0}, {"date": "2019-07-10", "close": 3.98, "volume": 11394420.0}, {"date": "2019-07-11", "close": 4.05, "volume": 8801364.0}, {"date": "2019-07-12", "close": 4.02, "volume": 19533840.0}, {"date": "2019-07-15", "close": 4.07, "volume": 5247223.0}, {"date": "2019-07-16", "close": 4.0, "volume": 4697836.0}, {"date": "2019-07-17", "close": 3.91, "volume": 6687755.0}, {"date": "2019-07-18", "close": 3.76, "volume": 10758550.0}, {"date": "2019-07-19", "close": 3.76, "volume": 8553082.0}, {"date": "2019-07-22", "close": 3.72, "volume": 5317833.0}, {"date": "2019-07-23", "close": 3.69, "volume": 6387152.0}, {"date": "2019-07-24", "close": 3.74, "volume": 5036452.0}, {"date": "2019-07-25", "close": 3.66, "volume": 8511939.0}, {"date": "2019-07-26", "close": 3.63, "volume": 6767328.0}, {"date": "2019-07-29", "close": 3.64, "volume": 5654853.0}, {"date": "2019-07-30", "close": 3.67, "volume": 6006175.0}, {"date": "2019-07-31", "close": 3.56, "volume": 9370743.0}, {"date": "2019-08-01", "close": 3.4, "volume": 9771304.0}, {"date": "2019-08-02", "close": 3.27, "volume": 9987145.0}, {"date": "2019-08-05", "close": 3.1, "volume": 23506200.0}, {"date": "2019-08-06", "close": 3.12, "volume": 16493760.0}, {"date": "2019-08-07", "close": 3.13, "volume": 11341050.0}, {"date": "2019-08-08", "close": 3.18, "volume": 10611460.0}, {"date": "2019-08-09", "close": 3.16, "volume": 7340385.0}, {"date": "2019-08-12", "close": 3.03, "volume": 7842653.0}, {"date": "2019-08-13", "close": 3.02, "volume": 7853853.0}, {"date": "2019-08-14", "close": 2.96, "volume": 14234240.0}, {"date": "2019-08-15", "close": 2.89, "volume": 11502940.0}, {"date": "2019-08-16", "close": 2.97, "volume": 7796358.0}, {"date": "2019-08-19", "close": 2.99, "volume": 5366304.0}, {"date": "2019-08-20", "close": 3.01, "volume": 5519745.0}, {"date": "2019-08-21", "close": 3.11, "volume": 8948258.0}, {"date": "2019-08-22", "close": 3.13, "volume": 7162860.0}, {"date": "2019-08-23", "close": 3.12, "volume": 8816136.0}, {"date": "2019-08-26", "close": 3.15, "volume": 5496213.0}, {"date": "2019-08-27", "close": 3.2, "volume": 5124281.0}, {"date": "2019-08-28", "close": 3.27, "volume": 6662930.0}, {"date": "2019-08-29", "close": 3.57, "volume": 22218930.0}, {"date": "2019-08-30", "close": 3.75, "volume": 12872960.0}, {"date": "2019-09-03", "close": 3.57, "volume": 10622830.0}, {"date": "2019-09-04", "close": 3.75, "volume": 6187209.0}, {"date": "2019-09-05", "close": 3.88, "volume": 5746321.0}, {"date": "2019-09-06", "close": 3.83, "volume": 10499590.0}, {"date": "2019-09-09", "close": 3.95, "volume": 6729514.0}, {"date": "2019-09-10", "close": 4.04, "volume": 9376471.0}, {"date": "2019-09-11", "close": 3.93, "volume": 13079510.0}, {"date": "2019-09-12", "close": 3.87, "volume": 7107059.0}, {"date": "2019-09-13", "close": 3.95, "volume": 5062761.0}, {"date": "2019-09-16", "close": 3.92, "volume": 5118490.0}, {"date": "2019-09-17", "close": 4.05, "volume": 4927570.0}, {"date": "2019-09-18", "close": 3.98, "volume": 9666749.0}, {"date": "2019-09-19", "close": 3.98, "volume": 4583900.0}, {"date": "2019-09-20", "close": 4.11, "volume": 9588550.0}, {"date": "2019-09-23", "close": 4.03, "volume": 4980890.0}, {"date": "2019-09-24", "close": 3.99, "volume": 3685300.0}, {"date": "2019-09-25", "close": 4.0, "volume": 3723195.0}, {"date": "2019-09-26", "close": 3.98, "volume": 2900470.0}, {"date": "2019-09-27", "close": 3.96, "volume": 4117444.0}, {"date": "2019-09-30", "close": 3.92, "volume": 3444336.0}, {"date": "2019-10-01", "close": 3.8, "volume": 5905951.0}, {"date": "2019-10-02", "close": 3.69, "volume": 8948469.0}, {"date": "2019-10-03", "close": 3.68, "volume": 5893682.0}, {"date": "2019-10-04", "close": 3.75, "volume": 4990135.0}, {"date": "2019-10-07", "close": 3.7, "volume": 2981140.0}, {"date": "2019-10-08", "close": 3.76, "volume": 4646334.0}, {"date": "2019-10-09", "close": 3.86, "volume": 6780596.0}, {"date": "2019-10-10", "close": 3.91, "volume": 7774883.0}, {"date": "2019-10-11", "close": 4.07, "volume": 13792900.0}, {"date": "2019-10-14", "close": 4.1, "volume": 8584067.0}, {"date": "2019-10-15", "close": 4.11, "volume": 5786539.0}, {"date": "2019-10-16", "close": 4.13, "volume": 3533600.0}, {"date": "2019-10-17", "close": 4.07, "volume": 3780987.0}, {"date": "2019-10-18", "close": 4.08, "volume": 6404233.0}, {"date": "2019-10-21", "close": 4.08, "volume": 2826744.0}, {"date": "2019-10-22", "close": 4.14, "volume": 6978068.0}, {"date": "2019-10-23", "close": 4.19, "volume": 8106058.0}, {"date": "2019-10-24", "close": 3.9, "volume": 14548980.0}, {"date": "2019-10-25", "close": 3.98, "volume": 6740197.0}, {"date": "2019-10-28", "close": 4.09, "volume": 6041027.0}, {"date": "2019-10-29", "close": 4.01, "volume": 4976401.0}, {"date": "2019-10-30", "close": 3.84, "volume": 17797510.0}, {"date": "2019-10-31", "close": 3.77, "volume": 6177359.0}, {"date": "2019-11-01", "close": 3.86, "volume": 9098867.0}, {"date": "2019-11-04", "close": 3.87, "volume": 7029274.0}, {"date": "2019-11-05", "close": 3.86, "volume": 5571512.0}, {"date": "2019-11-06", "close": 3.89, "volume": 4282600.0}, {"date": "2019-11-07", "close": 3.88, "volume": 4806763.0}, {"date": "2019-11-08", "close": 3.83, "volume": 2765671.0}, {"date": "2019-11-11", "close": 3.77, "volume": 3649430.0}, {"date": "2019-11-12", "close": 3.63, "volume": 5301261.0}, {"date": "2019-11-13", "close": 3.64, "volume": 7119781.0}, {"date": "2019-11-14", "close": 3.65, "volume": 4194495.0}, {"date": "2019-11-15", "close": 3.69, "volume": 4150998.0}, {"date": "2019-11-18", "close": 3.66, "volume": 2476158.0}, {"date": "2019-11-19", "close": 3.69, "volume": 5427332.0}, {"date": "2019-11-20", "close": 3.61, "volume": 4794281.0}, {"date": "2019-11-21", "close": 3.62, "volume": 2932349.0}, {"date": "2019-11-22", "close": 3.66, "volume": 4186260.0}, {"date": "2019-11-25", "close": 3.71, "volume": 3925233.0}, {"date": "2019-11-26", "close": 3.7, "volume": 10624650.0}, {"date": "2019-11-27", "close": 3.79, "volume": 4435531.0}, {"date": "2019-11-29", "close": 3.73, "volume": 4699001.0}, {"date": "2019-12-02", "close": 3.63, "volume": 4469537.0}, {"date": "2019-12-03", "close": 3.52, "volume": 4480245.0}, {"date": "2019-12-04", "close": 3.54, "volume": 8831487.0}, {"date": "2019-12-05", "close": 3.61, "volume": 2902925.0}, {"date": "2019-12-06", "close": 3.53, "volume": 4304567.0}, {"date": "2019-12-09", "close": 3.57, "volume": 4090194.0}, {"date": "2019-12-10", "close": 3.58, "volume": 8659491.0}, {"date": "2019-12-11", "close": 3.66, "volume": 3898677.0}, {"date": "2019-12-12", "close": 3.72, "volume": 4142908.0}, {"date": "2019-12-13", "close": 3.76, "volume": 5456433.0}, {"date": "2019-12-16", "close": 3.81, "volume": 4402425.0}, {"date": "2019-12-17", "close": 3.78, "volume": 4972199.0}, {"date": "2019-12-18", "close": 3.89, "volume": 10420840.0}, {"date": "2019-12-19", "close": 3.87, "volume": 6787025.0}, {"date": "2019-12-20", "close": 3.82, "volume": 3768789.0}, {"date": "2019-12-23", "close": 3.87, "volume": 4295171.0}, {"date": "2019-12-24", "close": 3.84, "volume": 1166459.0}, {"date": "2019-12-26", "close": 3.89, "volume": 2772553.0}, {"date": "2019-12-27", "close": 3.85, "volume": 3665702.0}, {"date": "2019-12-30", "close": 3.79, "volume": 4111626.0}, {"date": "2019-12-31", "close": 3.78, "volume": 2643706.0}, {"date": "2020-01-02", "close": 3.84, "volume": 2661930.0}, {"date": "2020-01-03", "close": 3.8, "volume": 2861608.0}, {"date": "2020-01-06", "close": 3.84, "volume": 3012567.0}, {"date": "2020-01-07", "close": 3.76, "volume": 5001002.0}, {"date": "2020-01-08", "close": 3.84, "volume": 3804800.0}, {"date": "2020-01-09", "close": 3.8, "volume": 5904728.0}, {"date": "2020-01-10", "close": 3.83, "volume": 5956021.0}, {"date": "2020-01-13", "close": 3.83, "volume": 5593430.0}, {"date": "2020-01-14", "close": 3.82, "volume": 2609430.0}, {"date": "2020-01-15", "close": 3.7, "volume": 6059715.0}, {"date": "2020-01-16", "close": 3.92, "volume": 16059020.0}, {"date": "2020-01-17", "close": 4.21, "volume": 17089290.0}, {"date": "2020-01-21", "close": 4.14, "volume": 12075960.0}, {"date": "2020-01-22", "close": 4.24, "volume": 11424250.0}, {"date": "2020-01-23", "close": 4.24, "volume": 9381775.0}, {"date": "2020-01-24", "close": 4.22, "volume": 9452002.0}, {"date": "2020-01-27", "close": 4.15, "volume": 9134315.0}, {"date": "2020-01-28", "close": 4.35, "volume": 8751470.0}, {"date": "2020-01-29", "close": 4.27, "volume": 15948910.0}, {"date": "2020-01-30", "close": 4.2, "volume": 6336085.0}, {"date": "2020-01-31", "close": 4.04, "volume": 7168352.0}, {"date": "2020-02-03", "close": 4.22, "volume": 6591438.0}, {"date": "2020-02-04", "close": 4.28, "volume": 9315863.0}, {"date": "2020-02-05", "close": 4.19, "volume": 4765789.0}, {"date": "2020-02-06", "close": 4.19, "volume": 3276767.0}, {"date": "2020-02-07", "close": 4.18, "volume": 2742314.0}, {"date": "2020-02-10", "close": 4.15, "volume": 2193363.0}, {"date": "2020-02-11", "close": 4.35, "volume": 17188640.0}, {"date": "2020-02-12", "close": 4.12, "volume": 22521240.0}, {"date": "2020-02-13", "close": 3.95, "volume": 15467750.0}, {"date": "2020-02-14", "close": 3.9, "volume": 5730882.0}, {"date": "2020-02-18", "close": 3.78, "volume": 9238458.0}, {"date": "2020-02-19", "close": 3.78, "volume": 15685840.0}, {"date": "2020-02-20", "close": 3.74, "volume": 8533137.0}, {"date": "2020-02-21", "close": 3.79, "volume": 8422117.0}, {"date": "2020-02-24", "close": 3.74, "volume": 22921540.0}, {"date": "2020-02-25", "close": 3.64, "volume": 9531023.0}, {"date": "2020-02-26", "close": 3.38, "volume": 21933040.0}, {"date": "2020-02-27", "close": 3.23, "volume": 15668950.0}, {"date": "2020-02-28", "close": 3.28, "volume": 13112090.0}, {"date": "2020-03-02", "close": 3.38, "volume": 11460630.0}, {"date": "2020-03-03", "close": 3.42, "volume": 18669310.0}, {"date": "2020-03-04", "close": 3.47, "volume": 4912006.0}, {"date": "2020-03-05", "close": 3.19, "volume": 6433093.0}, {"date": "2020-03-06", "close": 2.92, "volume": 10885690.0}, {"date": "2020-03-09", "close": 2.56, "volume": 10052330.0}, {"date": "2020-03-10", "close": 2.71, "volume": 19072430.0}, {"date": "2020-03-11", "close": 2.6, "volume": 15369480.0}, {"date": "2020-03-12", "close": 2.35, "volume": 16421990.0}, {"date": "2020-03-13", "close": 2.46, "volume": 11567850.0}, {"date": "2020-03-16", "close": 1.93, "volume": 7133799.0}, {"date": "2020-03-17", "close": 2.17, "volume": 22669670.0}, {"date": "2020-03-18", "close": 1.99, "volume": 13339330.0}, {"date": "2020-03-19", "close": 1.86, "volume": 8012427.0}, {"date": "2020-03-20", "close": 1.73, "volume": 15812380.0}, {"date": "2020-03-23", "close": 1.63, "volume": 10032280.0}, {"date": "2020-03-24", "close": 1.75, "volume": 7759529.0}, {"date": "2020-03-25", "close": 1.73, "volume": 14834180.0}, {"date": "2020-03-26", "close": 1.99, "volume": 13591130.0}, {"date": "2020-03-27", "close": 1.85, "volume": 12088990.0}, {"date": "2020-03-30", "close": 1.83, "volume": 8831057.0}, {"date": "2020-03-31", "close": 2.12, "volume": 21694750.0}, {"date": "2020-04-01", "close": 1.91, "volume": 9728302.0}, {"date": "2020-04-02", "close": 1.88, "volume": 9352906.0}, {"date": "2020-04-03", "close": 1.74, "volume": 11285900.0}, {"date": "2020-04-06", "close": 1.95, "volume": 9832916.0}, {"date": "2020-04-07", "close": 2.06, "volume": 13859250.0}, {"date": "2020-04-08", "close": 2.12, "volume": 8024128.0}, {"date": "2020-04-09", "close": 2.25, "volume": 8200291.0}, {"date": "2020-04-13", "close": 2.19, "volume": 8535766.0}, {"date": "2020-04-14", "close": 2.11, "volume": 7801714.0}, {"date": "2020-04-15", "close": 2.06, "volume": 7280681.0}, {"date": "2020-04-16", "close": 1.98, "volume": 8958138.0}, {"date": "2020-04-17", "close": 2.17, "volume": 11168630.0}, {"date": "2020-04-20", "close": 2.1, "volume": 7540625.0}, {"date": "2020-04-21", "close": 1.97, "volume": 9584434.0}, {"date": "2020-04-22", "close": 1.94, "volume": 15966690.0}, {"date": "2020-04-23", "close": 1.92, "volume": 11198570.0}, {"date": "2020-04-24", "close": 1.86, "volume": 10738380.0}, {"date": "2020-04-27", "close": 1.93, "volume": 13933550.0}, {"date": "2020-04-28", "close": 2.09, "volume": 19402020.0}, {"date": "2020-04-29", "close": 2.23, "volume": 13928030.0}, {"date": "2020-04-30", "close": 2.12, "volume": 9865455.0}, {"date": "2020-05-01", "close": 2.05, "volume": 4509086.0}, {"date": "2020-05-04", "close": 2.15, "volume": 7089433.0}, {"date": "2020-05-05", "close": 2.2, "volume": 8743373.0}, {"date": "2020-05-06", "close": 2.08, "volume": 5919461.0}, {"date": "2020-05-07", "close": 2.13, "volume": 4393457.0}, {"date": "2020-05-08", "close": 2.21, "volume": 5285796.0}, {"date": "2020-05-11", "close": 2.18, "volume": 4289972.0}, {"date": "2020-05-12", "close": 2.11, "volume": 6449579.0}, {"date": "2020-05-13", "close": 1.93, "volume": 14026040.0}, {"date": "2020-05-14", "close": 1.93, "volume": 8200321.0}, {"date": "2020-05-15", "close": 1.95, "volume": 8014026.0}, {"date": "2020-05-18", "close": 2.04, "volume": 15357070.0}, {"date": "2020-05-19", "close": 1.99, "volume": 14539430.0}, {"date": "2020-05-20", "close": 2.11, "volume": 16816300.0}, {"date": "2020-05-21", "close": 2.16, "volume": 6246092.0}, {"date": "2020-05-22", "close": 2.12, "volume": 2993900.0}, {"date": "2020-05-26", "close": 2.23, "volume": 14616240.0}, {"date": "2020-05-27", "close": 2.42, "volume": 11783880.0}, {"date": "2020-05-28", "close": 2.41, "volume": 7609942.0}, {"date": "2020-05-29", "close": 2.4, "volume": 7030601.0}, {"date": "2020-06-01", "close": 2.46, "volume": 6423557.0}, {"date": "2020-06-02", "close": 2.75, "volume": 15214780.0}, {"date": "2020-06-03", "close": 2.93, "volume": 11507250.0}, {"date": "2020-06-04", "close": 2.86, "volume": 7536304.0}, {"date": "2020-06-05", "close": 3.02, "volume": 10697660.0}, {"date": "2020-06-08", "close": 3.14, "volume": 6161903.0}, {"date": "2020-06-09", "close": 2.91, "volume": 8321416.0}, {"date": "2020-06-10", "close": 2.76, "volume": 6866577.0}, {"date": "2020-06-11", "close": 2.61, "volume": 15389500.0}, {"date": "2020-06-12", "close": 2.85, "volume": 11669450.0}, {"date": "2020-06-15", "close": 2.69, "volume": 5288595.0}, {"date": "2020-06-16", "close": 2.84, "volume": 18914400.0}, {"date": "2020-06-17", "close": 2.84, "volume": 6082176.0}, {"date": "2020-06-18", "close": 2.92, "volume": 17496830.0}, {"date": "2020-06-19", "close": 2.86, "volume": 14527550.0}, {"date": "2020-06-22", "close": 2.93, "volume": 5176135.0}, {"date": "2020-06-23", "close": 2.88, "volume": 7486846.0}, {"date": "2020-06-24", "close": 2.77, "volume": 7575210.0}, {"date": "2020-06-25", "close": 2.88, "volume": 14013400.0}, {"date": "2020-06-26", "close": 2.74, "volume": 10524630.0}, {"date": "2020-06-29", "close": 2.84, "volume": 3092287.0}, {"date": "2020-06-30", "close": 2.88, "volume": 4641583.0}, {"date": "2020-07-01", "close": 2.75, "volume": 16904830.0}, {"date": "2020-07-02", "close": 2.82, "volume": 10327210.0}, {"date": "2020-07-06", "close": 2.87, "volume": 6727752.0}, {"date": "2020-07-07", "close": 2.78, "volume": 5251736.0}, {"date": "2020-07-08", "close": 2.75, "volume": 9014923.0}, {"date": "2020-07-09", "close": 2.65, "volume": 5209168.0}, {"date": "2020-07-10", "close": 2.64, "volume": 7862449.0}, {"date": "2020-07-13", "close": 2.73, "volume": 9522759.0}, {"date": "2020-07-14", "close": 2.75, "volume": 9636143.0}, {"date": "2020-07-15", "close": 2.89, "volume": 9646448.0}, {"date": "2020-07-16", "close": 2.9, "volume": 5410329.0}, {"date": "2020-07-17", "close": 2.84, "volume": 3613606.0}, {"date": "2020-07-20", "close": 2.8, "volume": 3469707.0}, {"date": "2020-07-21", "close": 2.83, "volume": 5745366.0}, {"date": "2020-07-22", "close": 2.83, "volume": 3437940.0}, {"date": "2020-07-23", "close": 2.81, "volume": 3133176.0}, {"date": "2020-07-24", "close": 2.83, "volume": 3497963.0}, {"date": "2020-07-27", "close": 3.17, "volume": 11619360.0}, {"date": "2020-07-28", "close": 3.09, "volume": 7167799.0}, {"date": "2020-07-29", "close": 3.16, "volume": 4269973.0}, {"date": "2020-07-30", "close": 3.13, "volume": 9740703.0}, {"date": "2020-07-31", "close": 3.06, "volume": 14728650.0}, {"date": "2020-08-03", "close": 3.12, "volume": 4275683.0}, {"date": "2020-08-04", "close": 3.18, "volume": 5259022.0}, {"date": "2020-08-05", "close": 3.28, "volume": 3801595.0}, {"date": "2020-08-06", "close": 3.29, "volume": 3720978.0}, {"date": "2020-08-07", "close": 3.3, "volume": 2976329.0}, {"date": "2020-08-10", "close": 3.36, "volume": 3307435.0}, {"date": "2020-08-11", "close": 3.38, "volume": 4816153.0}, {"date": "2020-08-12", "close": 3.34, "volume": 6348952.0}, {"date": "2020-08-13", "close": 3.36, "volume": 4995388.0}, {"date": "2020-08-14", "close": 3.41, "volume": 4059487.0}, {"date": "2020-08-17", "close": 3.55, "volume": 5913870.0}, {"date": "2020-08-18", "close": 3.46, "volume": 6822216.0}, {"date": "2020-08-19", "close": 3.38, "volume": 4349140.0}, {"date": "2020-08-20", "close": 3.49, "volume": 10235260.0}, {"date": "2020-08-21", "close": 3.46, "volume": 5163008.0}, {"date": "2020-08-24", "close": 3.5, "volume": 2624688.0}, {"date": "2020-08-25", "close": 3.54, "volume": 3476264.0}, {"date": "2020-08-26", "close": 3.5, "volume": 5068437.0}, {"date": "2020-08-27", "close": 3.41, "volume": 6819102.0}, {"date": "2020-08-28", "close": 3.39, "volume": 5844112.0}, {"date": "2020-08-31", "close": 3.21, "volume": 5582535.0}, {"date": "2020-09-01", "close": 3.29, "volume": 7815070.0}, {"date": "2020-09-02", "close": 3.28, "volume": 7053650.0}, {"date": "2020-09-03", "close": 3.14, "volume": 9081202.0}, {"date": "2020-09-04", "close": 3.18, "volume": 4913412.0}, {"date": "2020-09-08", "close": 3.12, "volume": 13106140.0}, {"date": "2020-09-09", "close": 3.22, "volume": 8178096.0}, {"date": "2020-09-10", "close": 3.5, "volume": 18874590.0}, {"date": "2020-09-11", "close": 3.79, "volume": 19208980.0}, {"date": "2020-09-14", "close": 3.94, "volume": 7245000.0}, {"date": "2020-09-15", "close": 3.99, "volume": 8149295.0}, {"date": "2020-09-16", "close": 3.99, "volume": 13011480.0}, {"date": "2020-09-17", "close": 3.9, "volume": 8888672.0}, {"date": "2020-09-18", "close": 3.83, "volume": 9392355.0}, {"date": "2020-09-21", "close": 3.65, "volume": 5460789.0}, {"date": "2020-09-22", "close": 3.67, "volume": 4490007.0}, {"date": "2020-09-23", "close": 3.53, "volume": 6265290.0}, {"date": "2020-09-24", "close": 3.56, "volume": 9336123.0}, {"date": "2020-09-25", "close": 3.59, "volume": 6511793.0}, {"date": "2020-09-28", "close": 3.72, "volume": 5320562.0}, {"date": "2020-09-29", "close": 3.62, "volume": 3017651.0}, {"date": "2020-09-30", "close": 3.8, "volume": 7423063.0}, {"date": "2020-10-01", "close": 3.72, "volume": 2483870.0}, {"date": "2020-10-02", "close": 3.77, "volume": 3515261.0}, {"date": "2020-10-05", "close": 3.97, "volume": 12882090.0}, {"date": "2020-10-06", "close": 3.84, "volume": 5325677.0}, {"date": "2020-10-07", "close": 3.88, "volume": 7403913.0}, {"date": "2020-10-08", "close": 4.09, "volume": 9237053.0}, {"date": "2020-10-09", "close": 4.05, "volume": 6317300.0}, {"date": "2020-10-12", "close": 3.98, "volume": 4892172.0}, {"date": "2020-10-13", "close": 3.89, "volume": 3495328.0}, {"date": "2020-10-14", "close": 3.99, "volume": 6197495.0}, {"date": "2020-10-15", "close": 4.13, "volume": 9845759.0}, {"date": "2020-10-16", "close": 4.1, "volume": 4091055.0}, {"date": "2020-10-19", "close": 4.05, "volume": 2944360.0}, {"date": "2020-10-20", "close": 4.2, "volume": 7380672.0}, {"date": "2020-10-21", "close": 4.23, "volume": 7897454.0}, {"date": "2020-10-22", "close": 4.22, "volume": 4805926.0}, {"date": "2020-10-23", "close": 4.19, "volume": 1840940.0}, {"date": "2020-10-26", "close": 4.09, "volume": 3136987.0}, {"date": "2020-10-27", "close": 3.98, "volume": 3368252.0}, {"date": "2020-10-28", "close": 3.92, "volume": 5927889.0}, {"date": "2020-10-29", "close": 3.98, "volume": 5850031.0}, {"date": "2020-10-30", "close": 4.15, "volume": 17672440.0}, {"date": "2020-11-02", "close": 4.16, "volume": 14070590.0}, {"date": "2020-11-03", "close": 4.26, "volume": 13560320.0}, {"date": "2020-11-04", "close": 4.01, "volume": 20240280.0}, {"date": "2020-11-05", "close": 4.13, "volume": 10033720.0}, {"date": "2020-11-06", "close": 4.02, "volume": 8485826.0}, {"date": "2020-11-09", "close": 4.29, "volume": 14394440.0}, {"date": "2020-11-10", "close": 4.56, "volume": 9799399.0}, {"date": "2020-11-11", "close": 4.51, "volume": 7563075.0}, {"date": "2020-11-12", "close": 4.36, "volume": 5904434.0}, {"date": "2020-11-13", "close": 4.44, "volume": 5576806.0}, {"date": "2020-11-16", "close": 4.5, "volume": 6946962.0}, {"date": "2020-11-17", "close": 4.65, "volume": 7313862.0}, {"date": "2020-11-18", "close": 4.83, "volume": 12297560.0}, {"date": "2020-11-19", "close": 4.68, "volume": 4647049.0}, {"date": "2020-11-20", "close": 4.62, "volume": 6201613.0}, {"date": "2020-11-23", "close": 4.62, "volume": 3694563.0}, {"date": "2020-11-24", "close": 4.88, "volume": 8826774.0}, {"date": "2020-11-25", "close": 4.7, "volume": 7833355.0}, {"date": "2020-11-27", "close": 4.68, "volume": 3009048.0}, {"date": "2020-11-30", "close": 4.6, "volume": 7268906.0}, {"date": "2020-12-01", "close": 5.02, "volume": 36127260.0}, {"date": "2020-12-02", "close": 4.98, "volume": 11185050.0}, {"date": "2020-12-03", "close": 5.31, "volume": 15748190.0}, {"date": "2020-12-04", "close": 5.6, "volume": 28791980.0}, {"date": "2020-12-07", "close": 5.63, "volume": 17106750.0}, {"date": "2020-12-08", "close": 5.55, "volume": 23462280.0}, {"date": "2020-12-09", "close": 5.32, "volume": 13807370.0}, {"date": "2020-12-10", "close": 5.5, "volume": 18215160.0}, {"date": "2020-12-11", "close": 5.37, "volume": 14729570.0}, {"date": "2020-12-14", "close": 5.24, "volume": 5263922.0}, {"date": "2020-12-15", "close": 5.3, "volume": 6455653.0}, {"date": "2020-12-16", "close": 5.3, "volume": 5730045.0}, {"date": "2020-12-17", "close": 5.38, "volume": 9278505.0}, {"date": "2020-12-18", "close": 5.17, "volume": 9101232.0}, {"date": "2020-12-21", "close": 5.13, "volume": 5401485.0}, {"date": "2020-12-22", "close": 5.01, "volume": 7121228.0}, {"date": "2020-12-23", "close": 5.13, "volume": 10485400.0}, {"date": "2020-12-24", "close": 5.14, "volume": 2506192.0}, {"date": "2020-12-28", "close": 5.1, "volume": 2432208.0}, {"date": "2020-12-29", "close": 5.09, "volume": 5138916.0}, {"date": "2020-12-30", "close": 5.18, "volume": 4779676.0}, {"date": "2020-12-31", "close": 5.17, "volume": 3384978.0}, {"date": "2021-01-04", "close": 5.16, "volume": 9962313.0}, {"date": "2021-01-05", "close": 5.34, "volume": 9476848.0}, {"date": "2021-01-06", "close": 5.84, "volume": 27929240.0}, {"date": "2021-01-07", "close": 5.74, "volume": 13936110.0}, {"date": "2021-01-08", "close": 5.76, "volume": 24461540.0}, {"date": "2021-01-11", "close": 5.64, "volume": 12070190.0}, {"date": "2021-01-12", "close": 5.81, "volume": 15077760.0}, {"date": "2021-01-13", "close": 5.7, "volume": 7064136.0}, {"date": "2021-01-14", "close": 6.18, "volume": 26065360.0}, {"date": "2021-01-15", "close": 6.39, "volume": 20333700.0}, {"date": "2021-01-19", "close": 6.68, "volume": 21106810.0}, {"date": "2021-01-20", "close": 6.67, "volume": 14903660.0}, {"date": "2021-01-21", "close": 6.46, "volume": 10989440.0}, {"date": "2021-01-22", "close": 6.24, "volume": 11137530.0}, {"date": "2021-01-25", "close": 6.2, "volume": 14694640.0}, {"date": "2021-01-26", "close": 6.21, "volume": 8261304.0}, {"date": "2021-01-27", "close": 5.83, "volume": 12878150.0}, {"date": "2021-01-28", "close": 6.07, "volume": 13089380.0}, {"date": "2021-01-29", "close": 5.73, "volume": 13420000.0}, {"date": "2021-02-01", "close": 5.97, "volume": 9440800.0}, {"date": "2021-02-02", "close": 6.26, "volume": 14012750.0}, {"date": "2021-02-03", "close": 6.4, "volume": 10110160.0}, {"date": "2021-02-04", "close": 6.41, "volume": 9912791.0}, {"date": "2021-02-05", "close": 6.43, "volume": 5125481.0}, {"date": "2021-02-08", "close": 6.43, "volume": 10781910.0}, {"date": "2021-02-09", "close": 6.39, "volume": 5056891.0}, {"date": "2021-02-10", "close": 6.38, "volume": 10117340.0}, {"date": "2021-02-11", "close": 6.67, "volume": 20416470.0}, {"date": "2021-02-12", "close": 6.68, "volume": 7213665.0}, {"date": "2021-02-16", "close": 6.51, "volume": 11505890.0}, {"date": "2021-02-17", "close": 6.41, "volume": 11253460.0}, {"date": "2021-02-18", "close": 6.12, "volume": 10196780.0}, {"date": "2021-02-19", "close": 6.33, "volume": 5551337.0}, {"date": "2021-02-22", "close": 6.33, "volume": 10429250.0}, {"date": "2021-02-23", "close": 6.49, "volume": 10638300.0}, {"date": "2021-02-24", "close": 6.9, "volume": 13434700.0}, {"date": "2021-02-25", "close": 6.54, "volume": 14300810.0}, {"date": "2021-02-26", "close": 6.61, "volume": 12714890.0}, {"date": "2021-03-01", "close": 6.84, "volume": 4886973.0}, {"date": "2021-03-02", "close": 6.95, "volume": 10956060.0}, {"date": "2021-03-03", "close": 7.24, "volume": 18038420.0}, {"date": "2021-03-04", "close": 6.77, "volume": 18205230.0}, {"date": "2021-03-05", "close": 6.85, "volume": 10517110.0}, {"date": "2021-03-08", "close": 6.93, "volume": 10223930.0}, {"date": "2021-03-09", "close": 7.01, "volume": 8785681.0}, {"date": "2021-03-10", "close": 6.99, "volume": 6904220.0}, {"date": "2021-03-11", "close": 7.38, "volume": 11486380.0}, {"date": "2021-03-12", "close": 7.29, "volume": 10123230.0}, {"date": "2021-03-15", "close": 6.94, "volume": 12173680.0}, {"date": "2021-03-16", "close": 7.08, "volume": 11269430.0}, {"date": "2021-03-17", "close": 7.13, "volume": 5517384.0}, {"date": "2021-03-18", "close": 6.89, "volume": 5595347.0}, {"date": "2021-03-19", "close": 6.7, "volume": 6395027.0}, {"date": "2021-03-22", "close": 6.67, "volume": 4559897.0}, {"date": "2021-03-23", "close": 6.38, "volume": 7945917.0}, {"date": "2021-03-24", "close": 6.36, "volume": 8459674.0}, {"date": "2021-03-25", "close": 6.56, "volume": 15799160.0}, {"date": "2021-03-26", "close": 6.71, "volume": 11494840.0}, {"date": "2021-03-29", "close": 6.7, "volume": 6378206.0}, {"date": "2021-03-30", "close": 7.19, "volume": 12753960.0}, {"date": "2021-03-31", "close": 6.97, "volume": 15454740.0}, {"date": "2021-04-01", "close": 6.85, "volume": 6792895.0}, {"date": "2021-04-05", "close": 7.17, "volume": 8778298.0}, {"date": "2021-04-06", "close": 6.97, "volume": 5358003.0}, {"date": "2021-04-07", "close": 7.1, "volume": 8363695.0}, {"date": "2021-04-08", "close": 7.12, "volume": 6584301.0}, {"date": "2021-04-09", "close": 7.14, "volume": 3673408.0}, {"date": "2021-04-12", "close": 7.02, "volume": 5352352.0}, {"date": "2021-04-13", "close": 6.91, "volume": 11224030.0}, {"date": "2021-04-14", "close": 7.31, "volume": 13417350.0}, {"date": "2021-04-15", "close": 7.47, "volume": 12589230.0}, {"date": "2021-04-16", "close": 7.52, "volume": 5174162.0}, {"date": "2021-04-19", "close": 7.34, "volume": 3860885.0}, {"date": "2021-04-20", "close": 7.35, "volume": 8236541.0}, {"date": "2021-04-21", "close": 7.45, "volume": 6628057.0}, {"date": "2021-04-22", "close": 7.3, "volume": 5869013.0}, {"date": "2021-04-23", "close": 7.58, "volume": 6101235.0}, {"date": "2021-04-26", "close": 7.64, "volume": 6665693.0}, {"date": "2021-04-27", "close": 7.7, "volume": 18535670.0}, {"date": "2021-04-28", "close": 7.64, "volume": 6422800.0}, {"date": "2021-04-29", "close": 8.07, "volume": 12841020.0}, {"date": "2021-04-30", "close": 7.89, "volume": 9418607.0}, {"date": "2021-05-03", "close": 8.12, "volume": 5149209.0}, {"date": "2021-05-04", "close": 8.23, "volume": 5269430.0}, {"date": "2021-05-05", "close": 8.31, "volume": 5158143.0}, {"date": "2021-05-06", "close": 8.59, "volume": 10160250.0}, {"date": "2021-05-07", "close": 8.62, "volume": 5735775.0}, {"date": "2021-05-10", "close": 8.48, "volume": 5609179.0}, {"date": "2021-05-11", "close": 8.59, "volume": 8308859.0}, {"date": "2021-05-12", "close": 7.88, "volume": 12036210.0}, {"date": "2021-05-13", "close": 8.09, "volume": 8184138.0}, {"date": "2021-05-14", "close": 8.34, "volume": 5464255.0}, {"date": "2021-05-17", "close": 8.52, "volume": 4349970.0}, {"date": "2021-05-18", "close": 8.36, "volume": 8369528.0}, {"date": "2021-05-19", "close": 8.15, "volume": 10584200.0}, {"date": "2021-05-20", "close": 8.32, "volume": 6468627.0}, {"date": "2021-05-21", "close": 8.24, "volume": 7754139.0}, {"date": "2021-05-24", "close": 8.35, "volume": 6672449.0}, {"date": "2021-05-25", "close": 8.0, "volume": 9915315.0}, {"date": "2021-05-26", "close": 8.01, "volume": 7888541.0}, {"date": "2021-05-27", "close": 8.1, "volume": 5323979.0}, {"date": "2021-05-28", "close": 8.28, "volume": 6312764.0}, {"date": "2021-06-01", "close": 8.89, "volume": 18288130.0}, {"date": "2021-06-02", "close": 8.36, "volume": 13292990.0}, {"date": "2021-06-03", "close": 8.2, "volume": 9863528.0}, {"date": "2021-06-04", "close": 8.23, "volume": 5285916.0}, {"date": "2021-06-07", "close": 8.43, "volume": 9052889.0}, {"date": "2021-06-08", "close": 8.52, "volume": 5618621.0}, {"date": "2021-06-09", "close": 8.38, "volume": 5715205.0}, {"date": "2021-06-10", "close": 8.29, "volume": 5150871.0}, {"date": "2021-06-11", "close": 8.31, "volume": 7776994.0}, {"date": "2021-06-14", "close": 8.05, "volume": 6728190.0}, {"date": "2021-06-15", "close": 8.03, "volume": 8063857.0}, {"date": "2021-06-16", "close": 7.96, "volume": 10880920.0}, {"date": "2021-06-17", "close": 7.6, "volume": 19691720.0}, {"date": "2021-06-18", "close": 7.45, "volume": 11432980.0}, {"date": "2021-06-21", "close": 7.73, "volume": 6554117.0}, {"date": "2021-06-22", "close": 7.82, "volume": 5583986.0}, {"date": "2021-06-23", "close": 7.92, "volume": 7699991.0}, {"date": "2021-06-24", "close": 8.61, "volume": 17401570.0}, {"date": "2021-06-25", "close": 8.66, "volume": 9453279.0}, {"date": "2021-06-28", "close": 8.58, "volume": 6315912.0}, {"date": "2021-06-29", "close": 8.42, "volume": 6248281.0}, {"date": "2021-06-30", "close": 8.4, "volume": 5808114.0}, {"date": "2021-07-01", "close": 8.35, "volume": 4400226.0}, {"date": "2021-07-02", "close": 8.33, "volume": 4856307.0}, {"date": "2021-07-06", "close": 8.14, "volume": 6465050.0}, {"date": "2021-07-07", "close": 8.31, "volume": 6279105.0}, {"date": "2021-07-08", "close": 8.14, "volume": 4401280.0}, {"date": "2021-07-09", "close": 8.4, "volume": 5382150.0}, {"date": "2021-07-12", "close": 8.31, "volume": 5161453.0}, {"date": "2021-07-13", "close": 7.88, "volume": 12159020.0}, {"date": "2021-07-14", "close": 7.86, "volume": 7944051.0}, {"date": "2021-07-15", "close": 7.97, "volume": 5526374.0}, {"date": "2021-07-16", "close": 7.87, "volume": 7295660.0}, {"date": "2021-07-19", "close": 7.62, "volume": 16415490.0}, {"date": "2021-07-20", "close": 7.86, "volume": 6859132.0}, {"date": "2021-07-21", "close": 8.22, "volume": 8806458.0}, {"date": "2021-07-22", "close": 8.1, "volume": 4129444.0}, {"date": "2021-07-23", "close": 8.08, "volume": 3705543.0}, {"date": "2021-07-26", "close": 8.21, "volume": 5691911.0}, {"date": "2021-07-27", "close": 8.02, "volume": 11188090.0}, {"date": "2021-07-28", "close": 8.4, "volume": 12581240.0}, {"date": "2021-07-29", "close": 8.55, "volume": 11185460.0}, {"date": "2021-07-30", "close": 8.13, "volume": 8796393.0}, {"date": "2021-08-02", "close": 8.04, "volume": 4890556.0}, {"date": "2021-08-03", "close": 8.27, "volume": 4156808.0}, {"date": "2021-08-04", "close": 8.11, "volume": 6567204.0}, {"date": "2021-08-05", "close": 8.05, "volume": 6759860.0}, {"date": "2021-08-06", "close": 7.94, "volume": 7906104.0}, {"date": "2021-08-09", "close": 7.95, "volume": 7038858.0}, {"date": "2021-08-10", "close": 7.95, "volume": 7278148.0}, {"date": "2021-08-11", "close": 8.15, "volume": 6100538.0}, {"date": "2021-08-12", "close": 7.99, "volume": 7478420.0}, {"date": "2021-08-13", "close": 8.08, "volume": 7158141.0}, {"date": "2021-08-16", "close": 8.0, "volume": 7902689.0}, {"date": "2021-08-17", "close": 7.86, "volume": 6871574.0}, {"date": "2021-08-18", "close": 7.88, "volume": 7387326.0}, {"date": "2021-08-19", "close": 7.67, "volume": 6575975.0}, {"date": "2021-08-20", "close": 7.71, "volume": 4742659.0}, {"date": "2021-08-23", "close": 7.92, "volume": 4736741.0}, {"date": "2021-08-24", "close": 8.06, "volume": 4062143.0}, {"date": "2021-08-25", "close": 8.21, "volume": 4711830.0}, {"date": "2021-08-26", "close": 8.02, "volume": 4155255.0}, {"date": "2021-08-27", "close": 8.25, "volume": 5157202.0}, {"date": "2021-08-30", "close": 8.14, "volume": 4255558.0}, {"date": "2021-08-31", "close": 8.2, "volume": 6557738.0}, {"date": "2021-09-01", "close": 8.05, "volume": 6514292.0}, {"date": "2021-09-02", "close": 8.04, "volume": 3389858.0}, {"date": "2021-09-03", "close": 8.06, "volume": 3658304.0}, {"date": "2021-09-07", "close": 7.85, "volume": 5358962.0}, {"date": "2021-09-08", "close": 7.68, "volume": 6893718.0}, {"date": "2021-09-09", "close": 7.63, "volume": 6564668.0}, {"date": "2021-09-10", "close": 7.7, "volume": 5032394.0}, {"date": "2021-09-13", "close": 7.62, "volume": 4648027.0}, {"date": "2021-09-14", "close": 7.63, "volume": 5510772.0}, {"date": "2021-09-15", "close": 7.59, "volume": 5097361.0}, {"date": "2021-09-16", "close": 7.51, "volume": 5866805.0}, {"date": "2021-09-17", "close": 7.24, "volume": 14027820.0}, {"date": "2021-09-20", "close": 7.03, "volume": 16322220.0}, {"date": "2021-09-21", "close": 7.08, "volume": 6742271.0}, {"date": "2021-09-22", "close": 7.28, "volume": 10381490.0}, {"date": "2021-09-23", "close": 7.5, "volume": 7857504.0}, {"date": "2021-09-24", "close": 7.32, "volume": 5379300.0}, {"date": "2021-09-27", "close": 7.51, "volume": 4070746.0}, {"date": "2021-09-28", "close": 7.29, "volume": 6495956.0}, {"date": "2021-09-29", "close": 7.11, "volume": 5481322.0}, {"date": "2021-09-30", "close": 7.17, "volume": 8872762.0}, {"date": "2021-10-01", "close": 7.17, "volume": 9888692.0}, {"date": "2021-10-04", "close": 7.02, "volume": 4326756.0}, {"date": "2021-10-05", "close": 6.8, "volume": 14921240.0}, {"date": "2021-10-06", "close": 6.72, "volume": 11833830.0}, {"date": "2021-10-07", "close": 6.65, "volume": 14825230.0}, {"date": "2021-10-08", "close": 6.52, "volume": 8570152.0}, {"date": "2021-10-11", "close": 6.66, "volume": 12155900.0}, {"date": "2021-10-12", "close": 6.85, "volume": 10766290.0}, {"date": "2021-10-13", "close": 6.81, "volume": 5966728.0}, {"date": "2021-10-14", "close": 7.08, "volume": 5939672.0}, {"date": "2021-10-15", "close": 7.16, "volume": 10257860.0}, {"date": "2021-10-18", "close": 7.17, "volume": 9682580.0}, {"date": "2021-10-19", "close": 7.06, "volume": 6787658.0}, {"date": "2021-10-20", "close": 7.17, "volume": 5024869.0}, {"date": "2021-10-21", "close": 6.9, "volume": 12967460.0}, {"date": "2021-10-22", "close": 6.71, "volume": 5912667.0}, {"date": "2021-10-25", "close": 6.8, "volume": 8025411.0}, {"date": "2021-10-26", "close": 6.82, "volume": 5490381.0}, {"date": "2021-10-27", "close": 6.76, "volume": 5837709.0}, {"date": "2021-10-28", "close": 6.6, "volume": 11537770.0}, {"date": "2021-10-29", "close": 6.43, "volume": 8285908.0}, {"date": "2021-11-01", "close": 6.33, "volume": 11090310.0}, {"date": "2021-11-02", "close": 6.4, "volume": 7059592.0}, {"date": "2021-11-03", "close": 6.29, "volume": 7225311.0}, {"date": "2021-11-04", "close": 6.13, "volume": 8888901.0}, {"date": "2021-11-05", "close": 6.34, "volume": 10999250.0}, {"date": "2021-11-08", "close": 6.97, "volume": 18161180.0}, {"date": "2021-11-09", "close": 6.68, "volume": 11671660.0}, {"date": "2021-11-10", "close": 6.5, "volume": 5622375.0}, {"date": "2021-11-11", "close": 6.6, "volume": 5040582.0}, {"date": "2021-11-12", "close": 6.57, "volume": 3507721.0}, {"date": "2021-11-15", "close": 6.54, "volume": 2339287.0}, {"date": "2021-11-16", "close": 6.43, "volume": 9469017.0}, {"date": "2021-11-17", "close": 6.32, "volume": 8747934.0}, {"date": "2021-11-18", "close": 6.22, "volume": 6715811.0}, {"date": "2021-11-19", "close": 6.16, "volume": 5839777.0}, {"date": "2021-11-22", "close": 6.12, "volume": 3728950.0}, {"date": "2021-11-23", "close": 6.29, "volume": 8400210.0}, {"date": "2021-11-24", "close": 6.15, "volume": 8397743.0}, {"date": "2021-11-26", "close": 5.85, "volume": 6268843.0}, {"date": "2021-11-29", "close": 6.32, "volume": 16238540.0}, {"date": "2021-11-30", "close": 6.15, "volume": 12616850.0}, {"date": "2021-12-01", "close": 6.14, "volume": 10931850.0}, {"date": "2021-12-02", "close": 6.21, "volume": 9445940.0}, {"date": "2021-12-03", "close": 6.03, "volume": 10630210.0}, {"date": "2021-12-06", "close": 6.05, "volume": 5276421.0}, {"date": "2021-12-07", "close": 6.13, "volume": 10431870.0}, {"date": "2021-12-08", "close": 6.13, "volume": 6238241.0}, {"date": "2021-12-09", "close": 5.98, "volume": 6848471.0}, {"date": "2021-12-10", "close": 6.03, "volume": 5178451.0}, {"date": "2021-12-13", "close": 5.98, "volume": 8043978.0}, {"date": "2021-12-14", "close": 6.11, "volume": 10048580.0}, {"date": "2021-12-15", "close": 6.17, "volume": 8252547.0}, {"date": "2021-12-16", "close": 6.29, "volume": 10125770.0}, {"date": "2021-12-17", "close": 6.48, "volume": 8695585.0}, {"date": "2021-12-20", "close": 6.27, "volume": 6467395.0}, {"date": "2021-12-21", "close": 6.62, "volume": 9383395.0}, {"date": "2021-12-22", "close": 6.64, "volume": 4233093.0}, {"date": "2021-12-23", "close": 6.7, "volume": 4711062.0}, {"date": "2021-12-27", "close": 6.76, "volume": 3131529.0}, {"date": "2021-12-28", "close": 6.74, "volume": 2848324.0}, {"date": "2021-12-29", "close": 6.64, "volume": 2621926.0}, {"date": "2021-12-30", "close": 6.81, "volume": 6788896.0}, {"date": "2021-12-31", "close": 6.78, "volume": 3099607.0}, {"date": "2022-01-03", "close": 6.68, "volume": 4555608.0}, {"date": "2022-01-04", "close": 6.67, "volume": 6820465.0}, {"date": "2022-01-05", "close": 6.62, "volume": 7966357.0}, {"date": "2022-01-06", "close": 6.6, "volume": 4390354.0}, {"date": "2022-01-07", "close": 6.55, "volume": 4232913.0}, {"date": "2022-01-10", "close": 6.37, "volume": 8168661.0}, {"date": "2022-01-11", "close": 6.48, "volume": 5809882.0}, {"date": "2022-01-12", "close": 6.77, "volume": 9157562.0}, {"date": "2022-01-13", "close": 6.73, "volume": 7583732.0}, {"date": "2022-01-14", "close": 6.82, "volume": 7750985.0}, {"date": "2022-01-18", "close": 6.7, "volume": 6334408.0}, {"date": "2022-01-19", "close": 6.58, "volume": 5335492.0}, {"date": "2022-01-20", "close": 6.29, "volume": 7298176.0}, {"date": "2022-01-21", "close": 5.85, "volume": 18442190.0}, {"date": "2022-01-24", "close": 5.73, "volume": 20995470.0}, {"date": "2022-01-25", "close": 5.96, "volume": 17421020.0}, {"date": "2022-01-26", "close": 5.98, "volume": 14322080.0}, {"date": "2022-01-27", "close": 5.95, "volume": 8906641.0}, {"date": "2022-01-28", "close": 6.1, "volume": 11642760.0}, {"date": "2022-01-31", "close": 6.12, "volume": 5159113.0}, {"date": "2022-02-01", "close": 6.22, "volume": 4802505.0}, {"date": "2022-02-02", "close": 6.26, "volume": 6547389.0}, {"date": "2022-02-03", "close": 6.05, "volume": 6458791.0}, {"date": "2022-02-04", "close": 5.98, "volume": 5101371.0}, {"date": "2022-02-07", "close": 5.86, "volume": 10020670.0}, {"date": "2022-02-08", "close": 5.88, "volume": 12834070.0}, {"date": "2022-02-09", "close": 6.08, "volume": 11488030.0}, {"date": "2022-02-10", "close": 5.59, "volume": 15460850.0}, {"date": "2022-02-11", "close": 5.6, "volume": 13776690.0}, {"date": "2022-02-14", "close": 5.41, "volume": 8606868.0}, {"date": "2022-02-15", "close": 5.69, "volume": 8408488.0}, {"date": "2022-02-16", "close": 5.71, "volume": 7002254.0}, {"date": "2022-02-17", "close": 5.63, "volume": 6393130.0}, {"date": "2022-02-18", "close": 5.58, "volume": 4146262.0}, {"date": "2022-02-22", "close": 5.49, "volume": 7109417.0}, {"date": "2022-02-23", "close": 5.13, "volume": 15089730.0}, {"date": "2022-02-24", "close": 5.04, "volume": 13968550.0}, {"date": "2022-02-25", "close": 5.14, "volume": 8486592.0}, {"date": "2022-02-28", "close": 5.1, "volume": 8836977.0}, {"date": "2022-03-01", "close": 4.98, "volume": 9968762.0}, {"date": "2022-03-02", "close": 5.09, "volume": 11015880.0}, {"date": "2022-03-03", "close": 5.1, "volume": 7573620.0}, {"date": "2022-03-04", "close": 4.74, "volume": 28424520.0}, {"date": "2022-03-07", "close": 4.43, "volume": 18133280.0}, {"date": "2022-03-08", "close": 4.76, "volume": 20416670.0}, {"date": "2022-03-09", "close": 4.96, "volume": 14616780.0}, {"date": "2022-03-10", "close": 4.73, "volume": 7619977.0}, {"date": "2022-03-11", "close": 4.78, "volume": 6730252.0}, {"date": "2022-03-14", "close": 4.72, "volume": 6673829.0}, {"date": "2022-03-15", "close": 4.92, "volume": 7046956.0}, {"date": "2022-03-16", "close": 5.09, "volume": 10198970.0}, {"date": "2022-03-17", "close": 5.18, "volume": 4509224.0}, {"date": "2022-03-18", "close": 5.27, "volume": 5423605.0}, {"date": "2022-03-21", "close": 5.2, "volume": 3625317.0}, {"date": "2022-03-22", "close": 5.26, "volume": 6505796.0}, {"date": "2022-03-23", "close": 5.2, "volume": 5092672.0}, {"date": "2022-03-24", "close": 5.27, "volume": 5927762.0}, {"date": "2022-03-25", "close": 5.33, "volume": 4785983.0}, {"date": "2022-03-28", "close": 5.21, "volume": 6793753.0}, {"date": "2022-03-29", "close": 5.44, "volume": 7397236.0}, {"date": "2022-03-30", "close": 5.32, "volume": 13674240.0}, {"date": "2022-03-31", "close": 5.29, "volume": 13201750.0}, {"date": "2022-04-01", "close": 5.29, "volume": 6813776.0}, {"date": "2022-04-04", "close": 5.27, "volume": 5623438.0}, {"date": "2022-04-05", "close": 5.07, "volume": 7432380.0}, {"date": "2022-04-06", "close": 4.85, "volume": 9280044.0}, {"date": "2022-04-07", "close": 4.75, "volume": 6468448.0}, {"date": "2022-04-08", "close": 4.53, "volume": 14359420.0}, {"date": "2022-04-11", "close": 4.52, "volume": 11939950.0}, {"date": "2022-04-12", "close": 4.54, "volume": 7119341.0}, {"date": "2022-04-13", "close": 4.74, "volume": 6056306.0}, {"date": "2022-04-14", "close": 4.63, "volume": 3943104.0}, {"date": "2022-04-18", "close": 4.6, "volume": 6168772.0}, {"date": "2022-04-19", "close": 4.77, "volume": 9753733.0}, {"date": "2022-04-20", "close": 4.89, "volume": 8505452.0}, {"date": "2022-04-21", "close": 4.58, "volume": 7683490.0}, {"date": "2022-04-22", "close": 4.4, "volume": 6660934.0}, {"date": "2022-04-25", "close": 4.4, "volume": 7862394.0}, {"date": "2022-04-26", "close": 4.14, "volume": 4790265.0}, {"date": "2022-04-27", "close": 4.29, "volume": 9594744.0}, {"date": "2022-04-28", "close": 4.54, "volume": 10950730.0}, {"date": "2022-04-29", "close": 4.4, "volume": 6570919.0}, {"date": "2022-05-02", "close": 4.36, "volume": 4750322.0}, {"date": "2022-05-03", "close": 4.47, "volume": 6169400.0}, {"date": "2022-05-04", "close": 4.58, "volume": 5419649.0}, {"date": "2022-05-05", "close": 4.27, "volume": 10761700.0}, {"date": "2022-05-06", "close": 4.19, "volume": 5564727.0}, {"date": "2022-05-09", "close": 3.99, "volume": 5370272.0}, {"date": "2022-05-10", "close": 4.02, "volume": 7042374.0}, {"date": "2022-05-11", "close": 3.96, "volume": 4483203.0}, {"date": "2022-05-12", "close": 4.0, "volume": 8446392.0}, {"date": "2022-05-13", "close": 4.12, "volume": 4538043.0}, {"date": "2022-05-16", "close": 4.37, "volume": 8241872.0}, {"date": "2022-05-17", "close": 4.49, "volume": 5021029.0}, {"date": "2022-05-18", "close": 4.3, "volume": 3386457.0}, {"date": "2022-05-19", "close": 4.4, "volume": 4715062.0}, {"date": "2022-05-20", "close": 4.41, "volume": 5503612.0}, {"date": "2022-05-23", "close": 4.36, "volume": 8043193.0}, {"date": "2022-05-24", "close": 4.21, "volume": 6726666.0}, {"date": "2022-05-25", "close": 4.31, "volume": 5431960.0}, {"date": "2022-05-26", "close": 4.41, "volume": 5672692.0}, {"date": "2022-05-27", "close": 4.57, "volume": 4966369.0}, {"date": "2022-05-31", "close": 4.67, "volume": 18901050.0}, {"date": "2022-06-01", "close": 4.46, "volume": 8271650.0}, {"date": "2022-06-02", "close": 4.39, "volume": 8551906.0}, {"date": "2022-06-03", "close": 4.36, "volume": 5728405.0}, {"date": "2022-06-06", "close": 4.39, "volume": 2080178.0}, {"date": "2022-06-07", "close": 4.35, "volume": 2263995.0}, {"date": "2022-06-08", "close": 4.27, "volume": 5058872.0}, {"date": "2022-06-09", "close": 4.1, "volume": 9069517.0}, {"date": "2022-06-10", "close": 3.85, "volume": 9299491.0}, {"date": "2022-06-13", "close": 3.63, "volume": 13924750.0}, {"date": "2022-06-14", "close": 3.57, "volume": 6661473.0}, {"date": "2022-06-15", "close": 3.55, "volume": 14842040.0}, {"date": "2022-06-16", "close": 3.32, "volume": 16318020.0}, {"date": "2022-06-17", "close": 3.46, "volume": 25749880.0}, {"date": "2022-06-21", "close": 3.63, "volume": 10137970.0}, {"date": "2022-06-22", "close": 3.62, "volume": 9785458.0}, {"date": "2022-06-23", "close": 3.73, "volume": 8998770.0}, {"date": "2022-06-24", "close": 3.89, "volume": 11145080.0}, {"date": "2022-06-27", "close": 3.92, "volume": 6785346.0}, {"date": "2022-06-28", "close": 3.91, "volume": 8912291.0}, {"date": "2022-06-29", "close": 3.87, "volume": 8882735.0}, {"date": "2022-06-30", "close": 3.92, "volume": 10416760.0}, {"date": "2022-07-01", "close": 3.86, "volume": 4184670.0}, {"date": "2022-07-05", "close": 3.94, "volume": 5718925.0}, {"date": "2022-07-06", "close": 3.88, "volume": 3946856.0}, {"date": "2022-07-07", "close": 3.93, "volume": 2607455.0}, {"date": "2022-07-08", "close": 3.9, "volume": 3012418.0}, {"date": "2022-07-11", "close": 3.77, "volume": 2402407.0}, {"date": "2022-07-12", "close": 3.87, "volume": 2603808.0}, {"date": "2022-07-13", "close": 3.87, "volume": 2603971.0}, {"date": "2022-07-14", "close": 3.77, "volume": 3473073.0}, {"date": "2022-07-15", "close": 3.9, "volume": 4149087.0}, {"date": "2022-07-18", "close": 3.88, "volume": 2701111.0}, {"date": "2022-07-19", "close": 3.98, "volume": 3066879.0}, {"date": "2022-07-20", "close": 3.91, "volume": 1910536.0}, {"date": "2022-07-21", "close": 3.99, "volume": 2164562.0}, {"date": "2022-07-22", "close": 3.98, "volume": 1937798.0}, {"date": "2022-07-25", "close": 4.04, "volume": 2249522.0}, {"date": "2022-07-26", "close": 3.88, "volume": 2652502.0}, {"date": "2022-07-27", "close": 3.96, "volume": 4488272.0}, {"date": "2022-07-28", "close": 3.99, "volume": 2436819.0}, {"date": "2022-07-29", "close": 4.01, "volume": 6962332.0}, {"date": "2022-08-01", "close": 4.12, "volume": 5060201.0}, {"date": "2022-08-02", "close": 4.07, "volume": 2115439.0}, {"date": "2022-08-03", "close": 4.31, "volume": 4517933.0}, {"date": "2022-08-04", "close": 4.3, "volume": 3810775.0}, {"date": "2022-08-05", "close": 4.35, "volume": 3386731.0}, {"date": "2022-08-08", "close": 4.42, "volume": 4224567.0}, {"date": "2022-08-09", "close": 4.29, "volume": 3300965.0}, {"date": "2022-08-10", "close": 4.52, "volume": 7687079.0}, {"date": "2022-08-11", "close": 4.53, "volume": 3356513.0}, {"date": "2022-08-12", "close": 4.66, "volume": 3235278.0}, {"date": "2022-08-15", "close": 4.53, "volume": 4307576.0}, {"date": "2022-08-16", "close": 4.55, "volume": 5256304.0}, {"date": "2022-08-17", "close": 4.47, "volume": 4419801.0}, {"date": "2022-08-18", "close": 4.38, "volume": 2309120.0}, {"date": "2022-08-19", "close": 4.27, "volume": 3102547.0}, {"date": "2022-08-22", "close": 4.15, "volume": 2371170.0}, {"date": "2022-08-23", "close": 4.21, "volume": 2669836.0}, {"date": "2022-08-24", "close": 4.15, "volume": 2791977.0}, {"date": "2022-08-25", "close": 4.21, "volume": 2738436.0}, {"date": "2022-08-26", "close": 4.03, "volume": 6365208.0}, {"date": "2022-08-29", "close": 3.93, "volume": 3481717.0}, {"date": "2022-08-30", "close": 3.84, "volume": 3901383.0}, {"date": "2022-08-31", "close": 3.74, "volume": 5273863.0}, {"date": "2022-09-01", "close": 3.78, "volume": 3624359.0}, {"date": "2022-09-02", "close": 3.93, "volume": 4127472.0}, {"date": "2022-09-06", "close": 3.8, "volume": 2093326.0}, {"date": "2022-09-07", "close": 3.84, "volume": 5973699.0}, {"date": "2022-09-08", "close": 3.82, "volume": 2214993.0}, {"date": "2022-09-09", "close": 3.96, "volume": 1892644.0}, {"date": "2022-09-12", "close": 4.04, "volume": 1780952.0}, {"date": "2022-09-13", "close": 3.88, "volume": 3265146.0}, {"date": "2022-09-14", "close": 3.82, "volume": 5483300.0}, {"date": "2022-09-15", "close": 3.65, "volume": 6060314.0}, {"date": "2022-09-16", "close": 3.64, "volume": 3744168.0}, {"date": "2022-09-19", "close": 3.71, "volume": 3577680.0}, {"date": "2022-09-20", "close": 3.56, "volume": 4401976.0}, {"date": "2022-09-21", "close": 3.6, "volume": 4177061.0}, {"date": "2022-09-22", "close": 3.5, "volume": 4352789.0}, {"date": "2022-09-23", "close": 3.44, "volume": 3222361.0}, {"date": "2022-09-26", "close": 3.3, "volume": 4544983.0}, {"date": "2022-09-27", "close": 3.28, "volume": 5126545.0}, {"date": "2022-09-28", "close": 3.4, "volume": 5061049.0}, {"date": "2022-09-29", "close": 3.4, "volume": 4150023.0}, {"date": "2022-09-30", "close": 3.43, "volume": 3461224.0}, {"date": "2022-10-03", "close": 3.48, "volume": 3888904.0}, {"date": "2022-10-04", "close": 3.73, "volume": 5032376.0}, {"date": "2022-10-05", "close": 3.61, "volume": 3085951.0}, {"date": "2022-10-06", "close": 3.59, "volume": 1951541.0}, {"date": "2022-10-07", "close": 3.54, "volume": 2608344.0}, {"date": "2022-10-10", "close": 3.43, "volume": 2350503.0}, {"date": "2022-10-11", "close": 3.38, "volume": 5411075.0}, {"date": "2022-10-12", "close": 3.39, "volume": 3469651.0}, {"date": "2022-10-13", "close": 3.35, "volume": 8676039.0}, {"date": "2022-10-14", "close": 3.2, "volume": 5106424.0}, {"date": "2022-10-17", "close": 3.44, "volume": 5954384.0}, {"date": "2022-10-18", "close": 3.46, "volume": 4200827.0}, {"date": "2022-10-19", "close": 3.35, "volume": 3694460.0}, {"date": "2022-10-20", "close": 3.38, "volume": 2675322.0}, {"date": "2022-10-21", "close": 3.5, "volume": 3042458.0}, {"date": "2022-10-24", "close": 3.52, "volume": 3123024.0}, {"date": "2022-10-25", "close": 3.61, "volume": 4749027.0}, {"date": "2022-10-26", "close": 3.7, "volume": 4622064.0}, {"date": "2022-10-27", "close": 3.53, "volume": 10731990.0}, {"date": "2022-10-28", "close": 3.76, "volume": 3983007.0}, {"date": "2022-10-31", "close": 3.86, "volume": 5938646.0}, {"date": "2022-11-01", "close": 3.93, "volume": 4583242.0}, {"date": "2022-11-02", "close": 3.71, "volume": 3029879.0}, {"date": "2022-11-03", "close": 3.74, "volume": 5473409.0}, {"date": "2022-11-04", "close": 4.04, "volume": 4101644.0}, {"date": "2022-11-07", "close": 4.03, "volume": 3527658.0}, {"date": "2022-11-08", "close": 4.1, "volume": 4294152.0}, {"date": "2022-11-09", "close": 4.02, "volume": 2893264.0}, {"date": "2022-11-10", "close": 4.38, "volume": 4969940.0}, {"date": "2022-11-11", "close": 4.57, "volume": 6482505.0}, {"date": "2022-11-14", "close": 4.48, "volume": 7726491.0}, {"date": "2022-11-15", "close": 4.49, "volume": 5349142.0}, {"date": "2022-11-16", "close": 4.59, "volume": 5424111.0}, {"date": "2022-11-17", "close": 4.5, "volume": 6641993.0}, {"date": "2022-11-18", "close": 4.5, "volume": 2149110.0}, {"date": "2022-11-21", "close": 4.4, "volume": 1655428.0}, {"date": "2022-11-22", "close": 4.47, "volume": 1603963.0}, {"date": "2022-11-23", "close": 4.57, "volume": 4099811.0}, {"date": "2022-11-25", "close": 4.54, "volume": 1050381.0}, {"date": "2022-11-28", "close": 4.43, "volume": 3048028.0}, {"date": "2022-11-29", "close": 4.39, "volume": 1977991.0}, {"date": "2022-11-30", "close": 4.57, "volume": 4649163.0}, {"date": "2022-12-01", "close": 4.49, "volume": 4533440.0}, {"date": "2022-12-02", "close": 4.38, "volume": 2478026.0}, {"date": "2022-12-05", "close": 4.19, "volume": 3162592.0}, {"date": "2022-12-06", "close": 4.24, "volume": 6162164.0}, {"date": "2022-12-07", "close": 4.2, "volume": 2738164.0}, {"date": "2022-12-08", "close": 4.21, "volume": 4812098.0}, {"date": "2022-12-09", "close": 4.17, "volume": 3151043.0}, {"date": "2022-12-12", "close": 4.14, "volume": 4072065.0}, {"date": "2022-12-13", "close": 4.18, "volume": 9665812.0}, {"date": "2022-12-14", "close": 4.18, "volume": 9048309.0}, {"date": "2022-12-15", "close": 4.02, "volume": 5265335.0}, {"date": "2022-12-16", "close": 4.03, "volume": 8514798.0}, {"date": "2022-12-19", "close": 4.06, "volume": 3326751.0}, {"date": "2022-12-20", "close": 4.08, "volume": 2612818.0}, {"date": "2022-12-21", "close": 4.19, "volume": 2561227.0}, {"date": "2022-12-22", "close": 4.13, "volume": 2052718.0}, {"date": "2022-12-23", "close": 4.24, "volume": 2995693.0}, {"date": "2022-12-27", "close": 4.16, "volume": 3043168.0}, {"date": "2022-12-28", "close": 4.11, "volume": 2250794.0}, {"date": "2022-12-29", "close": 4.15, "volume": 2232257.0}, {"date": "2022-12-30", "close": 4.05, "volume": 3842929.0}, {"date": "2023-01-03", "close": 4.12, "volume": 2342888.0}, {"date": "2023-01-04", "close": 4.38, "volume": 5794346.0}, {"date": "2023-01-05", "close": 4.39, "volume": 3423886.0}, {"date": "2023-01-06", "close": 4.59, "volume": 4493117.0}, {"date": "2023-01-09", "close": 4.48, "volume": 8540477.0}, {"date": "2023-01-10", "close": 4.51, "volume": 7592195.0}, {"date": "2023-01-11", "close": 4.94, "volume": 12590100.0}, {"date": "2023-01-12", "close": 5.04, "volume": 10246250.0}, {"date": "2023-01-13", "close": 4.98, "volume": 5614606.0}, {"date": "2023-01-17", "close": 4.99, "volume": 4936521.0}, {"date": "2023-01-18", "close": 4.88, "volume": 3899007.0}, {"date": "2023-01-19", "close": 4.85, "volume": 4009688.0}, {"date": "2023-01-20", "close": 4.99, "volume": 4888593.0}, {"date": "2023-01-23", "close": 4.99, "volume": 3059240.0}, {"date": "2023-01-24", "close": 5.02, "volume": 2267071.0}, {"date": "2023-01-25", "close": 5.08, "volume": 2827535.0}, {"date": "2023-01-26", "close": 5.32, "volume": 6606635.0}, {"date": "2023-01-27", "close": 5.37, "volume": 5858234.0}, {"date": "2023-01-30", "close": 5.29, "volume": 5408977.0}, {"date": "2023-01-31", "close": 5.34, "volume": 6805690.0}, {"date": "2023-02-01", "close": 5.51, "volume": 5064325.0}, {"date": "2023-02-02", "close": 5.52, "volume": 10893790.0}, {"date": "2023-02-03", "close": 5.43, "volume": 5347846.0}, {"date": "2023-02-06", "close": 5.35, "volume": 2525844.0}, {"date": "2023-02-07", "close": 5.28, "volume": 6058552.0}, {"date": "2023-02-08", "close": 5.26, "volume": 6104385.0}, {"date": "2023-02-09", "close": 5.26, "volume": 2807020.0}, {"date": "2023-02-10", "close": 5.2, "volume": 6055170.0}, {"date": "2023-02-13", "close": 5.26, "volume": 12308560.0}, {"date": "2023-02-14", "close": 5.25, "volume": 8053072.0}, {"date": "2023-02-15", "close": 5.31, "volume": 5392156.0}, {"date": "2023-02-16", "close": 5.18, "volume": 16709570.0}, {"date": "2023-02-17", "close": 5.14, "volume": 7820532.0}, {"date": "2023-02-21", "close": 4.97, "volume": 3791512.0}, {"date": "2023-02-22", "close": 4.93, "volume": 5605009.0}, {"date": "2023-02-23", "close": 4.93, "volume": 3868091.0}, {"date": "2023-02-24", "close": 4.85, "volume": 3282788.0}, {"date": "2023-02-27", "close": 4.9, "volume": 2143084.0}, {"date": "2023-02-28", "close": 4.98, "volume": 6563217.0}, {"date": "2023-03-01", "close": 5.19, "volume": 21515150.0}, {"date": "2023-03-02", "close": 5.43, "volume": 12340370.0}, {"date": "2023-03-03", "close": 5.67, "volume": 10147040.0}, {"date": "2023-03-06", "close": 5.55, "volume": 3280358.0}, {"date": "2023-03-07", "close": 5.32, "volume": 7178353.0}, {"date": "2023-03-08", "close": 5.38, "volume": 4620790.0}, {"date": "2023-03-09", "close": 5.23, "volume": 5264496.0}, {"date": "2023-03-10", "close": 5.02, "volume": 11219800.0}, {"date": "2023-03-13", "close": 5.0, "volume": 16406140.0}, {"date": "2023-03-14", "close": 5.09, "volume": 5816426.0}, {"date": "2023-03-15", "close": 4.87, "volume": 14455740.0}, {"date": "2023-03-16", "close": 4.98, "volume": 5306064.0}, {"date": "2023-03-17", "close": 4.83, "volume": 6954789.0}, {"date": "2023-03-20", "close": 4.86, "volume": 3039458.0}, {"date": "2023-03-21", "close": 5.01, "volume": 3510683.0}, {"date": "2023-03-22", "close": 5.05, "volume": 6700850.0}, {"date": "2023-03-23", "close": 5.07, "volume": 4801839.0}, {"date": "2023-03-24", "close": 5.02, "volume": 11219810.0}, {"date": "2023-03-27", "close": 5.03, "volume": 5262017.0}, {"date": "2023-03-28", "close": 5.15, "volume": 4627574.0}, {"date": "2023-03-29", "close": 5.38, "volume": 5155111.0}, {"date": "2023-03-30", "close": 5.42, "volume": 5927620.0}, {"date": "2023-03-31", "close": 5.53, "volume": 4152854.0}, {"date": "2023-04-03", "close": 5.41, "volume": 4722686.0}, {"date": "2023-04-04", "close": 5.4, "volume": 5014943.0}, {"date": "2023-04-05", "close": 5.25, "volume": 11197010.0}, {"date": "2023-04-06", "close": 5.24, "volume": 4197902.0}, {"date": "2023-04-10", "close": 5.41, "volume": 3971710.0}, {"date": "2023-04-11", "close": 5.52, "volume": 7154990.0}, {"date": "2023-04-12", "close": 5.66, "volume": 8485479.0}, {"date": "2023-04-13", "close": 6.0, "volume": 10824040.0}, {"date": "2023-04-14", "close": 5.98, "volume": 7245114.0}, {"date": "2023-04-17", "close": 6.02, "volume": 5357538.0}, {"date": "2023-04-18", "close": 5.93, "volume": 6135198.0}, {"date": "2023-04-19", "close": 5.9, "volume": 5929167.0}, {"date": "2023-04-20", "close": 5.86, "volume": 4979599.0}, {"date": "2023-04-21", "close": 5.78, "volume": 4868096.0}, {"date": "2023-04-24", "close": 5.8, "volume": 3831133.0}, {"date": "2023-04-25", "close": 5.81, "volume": 4876638.0}, {"date": "2023-04-26", "close": 5.79, "volume": 9600563.0}, {"date": "2023-04-27", "close": 5.89, "volume": 3293712.0}, {"date": "2023-04-28", "close": 6.0, "volume": 9840352.0}, {"date": "2023-05-01", "close": 6.08, "volume": 6663414.0}, {"date": "2023-05-02", "close": 6.38, "volume": 25876860.0}, {"date": "2023-05-03", "close": 6.31, "volume": 7384219.0}, {"date": "2023-05-04", "close": 6.35, "volume": 8856284.0}, {"date": "2023-05-05", "close": 6.61, "volume": 7453181.0}, {"date": "2023-05-08", "close": 6.55, "volume": 5213881.0}, {"date": "2023-05-09", "close": 6.74, "volume": 6918978.0}, {"date": "2023-05-10", "close": 6.63, "volume": 4169609.0}, {"date": "2023-05-11", "close": 6.66, "volume": 6550059.0}, {"date": "2023-05-12", "close": 6.61, "volume": 3955512.0}, {"date": "2023-05-15", "close": 6.58, "volume": 4615583.0}, {"date": "2023-05-16", "close": 6.61, "volume": 2754595.0}, {"date": "2023-05-17", "close": 6.63, "volume": 3785921.0}, {"date": "2023-05-18", "close": 6.59, "volume": 4249492.0}, {"date": "2023-05-19", "close": 6.5, "volume": 5647871.0}, {"date": "2023-05-22", "close": 6.34, "volume": 6350955.0}, {"date": "2023-05-23", "close": 6.17, "volume": 6969883.0}, {"date": "2023-05-24", "close": 6.17, "volume": 9487214.0}, {"date": "2023-05-25", "close": 6.23, "volume": 5494503.0}, {"date": "2023-05-26", "close": 6.3, "volume": 3413160.0}, {"date": "2023-05-30", "close": 6.02, "volume": 5365283.0}, {"date": "2023-05-31", "close": 6.0, "volume": 6868207.0}, {"date": "2023-06-01", "close": 6.07, "volume": 4419835.0}, {"date": "2023-06-02", "close": 6.37, "volume": 4675672.0}, {"date": "2023-06-05", "close": 6.4, "volume": 3094808.0}, {"date": "2023-06-06", "close": 6.72, "volume": 6808730.0}, {"date": "2023-06-07", "close": 6.87, "volume": 8465569.0}, {"date": "2023-06-08", "close": 6.87, "volume": 8566229.0}, {"date": "2023-06-09", "close": 6.96, "volume": 7070053.0}, {"date": "2023-06-12", "close": 6.9, "volume": 3206208.0}, {"date": "2023-06-13", "close": 7.14, "volume": 6844280.0}, {"date": "2023-06-14", "close": 7.26, "volume": 7851058.0}, {"date": "2023-06-15", "close": 7.3, "volume": 7194677.0}, {"date": "2023-06-16", "close": 7.2, "volume": 7171971.0}, {"date": "2023-06-20", "close": 7.02, "volume": 5628414.0}, {"date": "2023-06-21", "close": 7.01, "volume": 4980499.0}, {"date": "2023-06-22", "close": 6.88, "volume": 2776225.0}, {"date": "2023-06-23", "close": 6.9, "volume": 2089740.0}, {"date": "2023-06-26", "close": 6.89, "volume": 3651363.0}, {"date": "2023-06-27", "close": 7.04, "volume": 3918265.0}, {"date": "2023-06-28", "close": 6.96, "volume": 4349118.0}, {"date": "2023-06-29", "close": 6.99, "volume": 6029588.0}, {"date": "2023-06-30", "close": 7.08, "volume": 6098246.0}, {"date": "2023-07-03", "close": 7.08, "volume": 1600606.0}, {"date": "2023-07-05", "close": 6.97, "volume": 4172845.0}, {"date": "2023-07-06", "close": 6.57, "volume": 6338497.0}, {"date": "2023-07-07", "close": 6.69, "volume": 7275468.0}, {"date": "2023-07-10", "close": 6.81, "volume": 4618179.0}, {"date": "2023-07-11", "close": 6.96, "volume": 5864121.0}, {"date": "2023-07-12", "close": 7.04, "volume": 7779448.0}, {"date": "2023-07-13", "close": 7.34, "volume": 7654237.0}, {"date": "2023-07-14", "close": 7.32, "volume": 5710411.0}, {"date": "2023-07-17", "close": 7.35, "volume": 3198667.0}, {"date": "2023-07-18", "close": 7.44, "volume": 3649238.0}, {"date": "2023-07-19", "close": 7.46, "volume": 5245369.0}, {"date": "2023-07-20", "close": 7.46, "volume": 6140001.0}, {"date": "2023-07-21", "close": 7.41, "volume": 3693531.0}, {"date": "2023-07-24", "close": 7.38, "volume": 4062621.0}, {"date": "2023-07-25", "close": 7.44, "volume": 4478361.0}, {"date": "2023-07-26", "close": 7.54, "volume": 7027389.0}, {"date": "2023-07-27", "close": 7.52, "volume": 21784690.0}, {"date": "2023-07-28", "close": 7.67, "volume": 8695661.0}, {"date": "2023-07-31", "close": 7.62, "volume": 7396752.0}, {"date": "2023-08-01", "close": 7.64, "volume": 6170969.0}, {"date": "2023-08-02", "close": 7.56, "volume": 5864877.0}, {"date": "2023-08-03", "close": 7.5, "volume": 5677542.0}, {"date": "2023-08-04", "close": 7.66, "volume": 9160644.0}, {"date": "2023-08-07", "close": 7.87, "volume": 6771977.0}, {"date": "2023-08-08", "close": 7.92, "volume": 4898693.0}, {"date": "2023-08-09", "close": 7.93, "volume": 8240049.0}, {"date": "2023-08-10", "close": 7.84, "volume": 6169356.0}, {"date": "2023-08-11", "close": 7.78, "volume": 5666163.0}, {"date": "2023-08-14", "close": 7.97, "volume": 6368844.0}, {"date": "2023-08-15", "close": 8.0, "volume": 4637238.0}, {"date": "2023-08-16", "close": 8.07, "volume": 7857760.0}, {"date": "2023-08-17", "close": 7.69, "volume": 8126422.0}, {"date": "2023-08-18", "close": 7.8, "volume": 7009315.0}, {"date": "2023-08-21", "close": 7.96, "volume": 4742089.0}, {"date": "2023-08-22", "close": 8.06, "volume": 4396901.0}, {"date": "2023-08-23", "close": 8.14, "volume": 5698827.0}, {"date": "2023-08-24", "close": 8.01, "volume": 4629512.0}, {"date": "2023-08-25", "close": 8.15, "volume": 4742619.0}, {"date": "2023-08-28", "close": 8.27, "volume": 3392229.0}, {"date": "2023-08-29", "close": 8.37, "volume": 4652056.0}, {"date": "2023-08-30", "close": 8.31, "volume": 10379120.0}, {"date": "2023-08-31", "close": 7.97, "volume": 11115500.0}, {"date": "2023-09-01", "close": 8.07, "volume": 6765026.0}, {"date": "2023-09-05", "close": 7.74, "volume": 6822717.0}, {"date": "2023-09-06", "close": 7.59, "volume": 8098934.0}, {"date": "2023-09-07", "close": 7.38, "volume": 10229040.0}, {"date": "2023-09-08", "close": 7.19, "volume": 13193720.0}, {"date": "2023-09-11", "close": 7.05, "volume": 9374627.0}, {"date": "2023-09-12", "close": 6.95, "volume": 16407730.0}, {"date": "2023-09-13", "close": 6.89, "volume": 6850496.0}, {"date": "2023-09-14", "close": 6.85, "volume": 20545670.0}, {"date": "2023-09-15", "close": 6.82, "volume": 10250100.0}, {"date": "2023-09-18", "close": 6.94, "volume": 6418580.0}, {"date": "2023-09-19", "close": 7.12, "volume": 7629379.0}, {"date": "2023-09-20", "close": 7.12, "volume": 6651030.0}, {"date": "2023-09-21", "close": 6.8, "volume": 11438790.0}, {"date": "2023-09-22", "close": 6.68, "volume": 7316057.0}, {"date": "2023-09-25", "close": 6.66, "volume": 16253470.0}, {"date": "2023-09-26", "close": 6.54, "volume": 7183207.0}, {"date": "2023-09-27", "close": 6.55, "volume": 8609367.0}, {"date": "2023-09-28", "close": 6.63, "volume": 8347036.0}, {"date": "2023-09-29", "close": 6.5, "volume": 4856008.0}, {"date": "2023-10-02", "close": 6.45, "volume": 4841065.0}, {"date": "2023-10-03", "close": 6.14, "volume": 8106967.0}, {"date": "2023-10-04", "close": 6.25, "volume": 8217120.0}, {"date": "2023-10-05", "close": 5.86, "volume": 18093680.0}, {"date": "2023-10-06", "close": 5.81, "volume": 14685050.0}, {"date": "2023-10-09", "close": 5.89, "volume": 9504281.0}, {"date": "2023-10-10", "close": 6.07, "volume": 9891893.0}, {"date": "2023-10-11", "close": 6.41, "volume": 12953360.0}, {"date": "2023-10-12", "close": 6.17, "volume": 7204962.0}, {"date": "2023-10-13", "close": 6.16, "volume": 4145191.0}, {"date": "2023-10-16", "close": 6.45, "volume": 7729039.0}, {"date": "2023-10-17", "close": 6.37, "volume": 4343871.0}, {"date": "2023-10-18", "close": 6.09, "volume": 5153969.0}, {"date": "2023-10-19", "close": 6.03, "volume": 4097434.0}, {"date": "2023-10-20", "close": 6.0, "volume": 3506969.0}, {"date": "2023-10-23", "close": 5.94, "volume": 5931506.0}, {"date": "2023-10-24", "close": 5.94, "volume": 3089543.0}, {"date": "2023-10-25", "close": 6.0, "volume": 6252105.0}, {"date": "2023-10-26", "close": 6.2, "volume": 12657060.0}, {"date": "2023-10-27", "close": 5.95, "volume": 4832908.0}, {"date": "2023-10-30", "close": 5.94, "volume": 4909447.0}, {"date": "2023-10-31", "close": 5.97, "volume": 3796856.0}, {"date": "2023-11-01", "close": 6.14, "volume": 6789385.0}, {"date": "2023-11-02", "close": 6.43, "volume": 6169215.0}, {"date": "2023-11-03", "close": 6.69, "volume": 9051555.0}, {"date": "2023-11-06", "close": 6.71, "volume": 7053424.0}, {"date": "2023-11-07", "close": 6.79, "volume": 5333739.0}, {"date": "2023-11-08", "close": 6.88, "volume": 6124465.0}, {"date": "2023-11-09", "close": 6.82, "volume": 6462788.0}, {"date": "2023-11-10", "close": 6.94, "volume": 2481574.0}, {"date": "2023-11-13", "close": 6.84, "volume": 2377760.0}, {"date": "2023-11-14", "close": 7.09, "volume": 4531560.0}, {"date": "2023-11-15", "close": 7.0, "volume": 3683059.0}, {"date": "2023-11-16", "close": 6.88, "volume": 4318612.0}, {"date": "2023-11-17", "close": 6.98, "volume": 2871062.0}, {"date": "2023-11-20", "close": 6.73, "volume": 6634487.0}, {"date": "2023-11-21", "close": 6.82, "volume": 5537890.0}, {"date": "2023-11-22", "close": 6.76, "volume": 3205859.0}, {"date": "2023-11-24", "close": 6.72, "volume": 3554262.0}, {"date": "2023-11-27", "close": 6.7, "volume": 9764016.0}, {"date": "2023-11-28", "close": 6.77, "volume": 5010150.0}, {"date": "2023-11-29", "close": 6.93, "volume": 5661586.0}, {"date": "2023-11-30", "close": 6.91, "volume": 6304524.0}, {"date": "2023-12-01", "close": 7.2, "volume": 6549817.0}, {"date": "2023-12-04", "close": 7.04, "volume": 3658470.0}, {"date": "2023-12-05", "close": 6.95, "volume": 4090809.0}, {"date": "2023-12-06", "close": 6.99, "volume": 3180877.0}, {"date": "2023-12-07", "close": 7.0, "volume": 2859364.0}, {"date": "2023-12-08", "close": 7.09, "volume": 2712107.0}, {"date": "2023-12-11", "close": 7.11, "volume": 2321859.0}, {"date": "2023-12-12", "close": 7.12, "volume": 1935002.0}, {"date": "2023-12-13", "close": 7.46, "volume": 6134534.0}, {"date": "2023-12-14", "close": 7.85, "volume": 10228790.0}, {"date": "2023-12-15", "close": 7.81, "volume": 7975262.0}, {"date": "2023-12-18", "close": 7.87, "volume": 4440722.0}, {"date": "2023-12-19", "close": 7.99, "volume": 4235202.0}, {"date": "2023-12-20", "close": 7.83, "volume": 6488718.0}, {"date": "2023-12-21", "close": 8.09, "volume": 3772679.0}, {"date": "2023-12-22", "close": 8.21, "volume": 5995020.0}, {"date": "2023-12-26", "close": 8.13, "volume": 3229193.0}, {"date": "2023-12-27", "close": 8.1, "volume": 2072452.0}, {"date": "2023-12-28", "close": 7.89, "volume": 6053575.0}, {"date": "2023-12-29", "close": 7.75, "volume": 4938070.0}, {"date": "2024-01-02", "close": 7.61, "volume": 4621112.0}, {"date": "2024-01-03", "close": 7.42, "volume": 4559535.0}, {"date": "2024-01-04", "close": 7.43, "volume": 2916384.0}, {"date": "2024-01-05", "close": 7.68, "volume": 4320297.0}, {"date": "2024-01-08", "close": 7.74, "volume": 4137197.0}, {"date": "2024-01-09", "close": 7.8, "volume": 4427761.0}, {"date": "2024-01-10", "close": 7.87, "volume": 5334900.0}, {"date": "2024-01-11", "close": 7.83, "volume": 4240438.0}, {"date": "2024-01-12", "close": 7.85, "volume": 4276124.0}, {"date": "2024-01-16", "close": 7.41, "volume": 8451330.0}, {"date": "2024-01-17", "close": 7.43, "volume": 5638095.0}, {"date": "2024-01-18", "close": 7.41, "volume": 3392457.0}, {"date": "2024-01-19", "close": 7.46, "volume": 4994029.0}, {"date": "2024-01-22", "close": 7.43, "volume": 3444332.0}, {"date": "2024-01-23", "close": 7.51, "volume": 5674612.0}, {"date": "2024-01-24", "close": 7.74, "volume": 10921190.0}, {"date": "2024-01-25", "close": 8.12, "volume": 12027330.0}, {"date": "2024-01-26", "close": 8.24, "volume": 6357581.0}, {"date": "2024-01-29", "close": 8.32, "volume": 5937191.0}, {"date": "2024-01-30", "close": 8.35, "volume": 4593207.0}, {"date": "2024-01-31", "close": 8.28, "volume": 5886973.0}, {"date": "2024-02-01", "close": 8.42, "volume": 9310289.0}, {"date": "2024-02-02", "close": 8.57, "volume": 5238150.0}, {"date": "2024-02-05", "close": 8.46, "volume": 3469350.0}, {"date": "2024-02-06", "close": 8.68, "volume": 4599980.0}, {"date": "2024-02-07", "close": 8.74, "volume": 4877104.0}, {"date": "2024-02-08", "close": 7.98, "volume": 17051590.0}, {"date": "2024-02-09", "close": 7.66, "volume": 10927390.0}, {"date": "2024-02-12", "close": 7.79, "volume": 3944847.0}, {"date": "2024-02-13", "close": 7.6, "volume": 4663010.0}, {"date": "2024-02-14", "close": 7.57, "volume": 11026710.0}, {"date": "2024-02-15", "close": 7.68, "volume": 10169670.0}, {"date": "2024-02-16", "close": 7.83, "volume": 5922955.0}, {"date": "2024-02-20", "close": 7.83, "volume": 4054083.0}, {"date": "2024-02-21", "close": 7.95, "volume": 5389450.0}, {"date": "2024-02-22", "close": 8.01, "volume": 5111409.0}, {"date": "2024-02-23", "close": 8.15, "volume": 5893651.0}, {"date": "2024-02-26", "close": 8.08, "volume": 3733760.0}, {"date": "2024-02-27", "close": 7.96, "volume": 4278125.0}, {"date": "2024-02-28", "close": 7.68, "volume": 3810344.0}, {"date": "2024-02-29", "close": 7.64, "volume": 6640764.0}, {"date": "2024-03-01", "close": 7.84, "volume": 4783771.0}, {"date": "2024-03-04", "close": 7.75, "volume": 5044933.0}, {"date": "2024-03-05", "close": 7.69, "volume": 6260993.0}, {"date": "2024-03-06", "close": 7.86, "volume": 5446899.0}, {"date": "2024-03-07", "close": 7.9, "volume": 4370878.0}, {"date": "2024-03-08", "close": 7.91, "volume": 4496291.0}, {"date": "2024-03-11", "close": 8.12, "volume": 7468172.0}, {"date": "2024-03-12", "close": 8.08, "volume": 4945381.0}, {"date": "2024-03-13", "close": 8.16, "volume": 4714190.0}, {"date": "2024-03-14", "close": 8.46, "volume": 9766584.0}, {"date": "2024-03-15", "close": 8.37, "volume": 12626050.0}, {"date": "2024-03-18", "close": 8.31, "volume": 3809504.0}, {"date": "2024-03-19", "close": 8.26, "volume": 3357934.0}, {"date": "2024-03-20", "close": 8.43, "volume": 13017400.0}, {"date": "2024-03-21", "close": 8.46, "volume": 15068410.0}, {"date": "2024-03-22", "close": 8.59, "volume": 13921850.0}, {"date": "2024-03-25", "close": 8.59, "volume": 9817549.0}, {"date": "2024-03-26", "close": 8.8, "volume": 6344706.0}, {"date": "2024-03-27", "close": 8.85, "volume": 7047712.0}, {"date": "2024-03-28", "close": 9.01, "volume": 9395291.0}, {"date": "2024-04-01", "close": 9.07, "volume": 13458270.0}, {"date": "2024-04-02", "close": 9.02, "volume": 13123030.0}, {"date": "2024-04-03", "close": 9.15, "volume": 10288920.0}, {"date": "2024-04-04", "close": 8.83, "volume": 7734019.0}, {"date": "2024-04-05", "close": 8.8, "volume": 6475263.0}, {"date": "2024-04-08", "close": 8.87, "volume": 3965147.0}, {"date": "2024-04-09", "close": 8.76, "volume": 6972733.0}, {"date": "2024-04-10", "close": 8.58, "volume": 5401184.0}, {"date": "2024-04-11", "close": 8.74, "volume": 5196877.0}, {"date": "2024-04-12", "close": 8.56, "volume": 4076641.0}, {"date": "2024-04-15", "close": 8.4, "volume": 3832534.0}, {"date": "2024-04-16", "close": 8.4, "volume": 8933286.0}, {"date": "2024-04-17", "close": 8.18, "volume": 6713655.0}, {"date": "2024-04-18", "close": 8.08, "volume": 9867560.0}, {"date": "2024-04-19", "close": 7.99, "volume": 6100501.0}, {"date": "2024-04-22", "close": 8.18, "volume": 4807264.0}, {"date": "2024-04-23", "close": 8.27, "volume": 3989072.0}, {"date": "2024-04-24", "close": 8.12, "volume": 8237313.0}, {"date": "2024-04-25", "close": 8.18, "volume": 10528130.0}, {"date": "2024-04-26", "close": 8.27, "volume": 4029583.0}, {"date": "2024-04-29", "close": 8.11, "volume": 8746986.0}, {"date": "2024-04-30", "close": 7.91, "volume": 8576687.0}, {"date": "2024-05-01", "close": 7.88, "volume": 3599537.0}, {"date": "2024-05-02", "close": 7.82, "volume": 5485564.0}, {"date": "2024-05-03", "close": 8.0, "volume": 3746232.0}, {"date": "2024-05-06", "close": 7.98, "volume": 4888935.0}, {"date": "2024-05-07", "close": 7.81, "volume": 8983075.0}, {"date": "2024-05-08", "close": 7.76, "volume": 4256456.0}, {"date": "2024-05-09", "close": 7.89, "volume": 4681890.0}, {"date": "2024-05-10", "close": 7.95, "volume": 5494426.0}, {"date": "2024-05-13", "close": 7.95, "volume": 2095013.0}, {"date": "2024-05-14", "close": 7.91, "volume": 7437107.0}, {"date": "2024-05-15", "close": 7.91, "volume": 3551789.0}, {"date": "2024-05-16", "close": 7.84, "volume": 6985071.0}, {"date": "2024-05-17", "close": 7.79, "volume": 2751227.0}, {"date": "2024-05-20", "close": 7.86, "volume": 2327994.0}, {"date": "2024-05-21", "close": 7.75, "volume": 6508415.0}, {"date": "2024-05-22", "close": 7.61, "volume": 3330147.0}, {"date": "2024-05-23", "close": 7.59, "volume": 4475828.0}, {"date": "2024-05-24", "close": 7.61, "volume": 1860619.0}, {"date": "2024-05-28", "close": 7.58, "volume": 3676557.0}, {"date": "2024-05-29", "close": 7.51, "volume": 5466684.0}, {"date": "2024-05-30", "close": 7.62, "volume": 6174598.0}, {"date": "2024-05-31", "close": 7.53, "volume": 7740765.0}, {"date": "2024-06-03", "close": 6.89, "volume": 16986520.0}, {"date": "2024-06-04", "close": 6.9, "volume": 7800330.0}, {"date": "2024-06-05", "close": 7.06, "volume": 6363379.0}, {"date": "2024-06-06", "close": 6.93, "volume": 7173373.0}, {"date": "2024-06-07", "close": 6.61, "volume": 15742950.0}, {"date": "2024-06-10", "close": 6.68, "volume": 6609201.0}, {"date": "2024-06-11", "close": 6.45, "volume": 7842970.0}, {"date": "2024-06-12", "close": 6.62, "volume": 8306787.0}, {"date": "2024-06-13", "close": 6.63, "volume": 4290043.0}, {"date": "2024-06-14", "close": 6.43, "volume": 5632762.0}, {"date": "2024-06-17", "close": 6.5, "volume": 4806505.0}, {"date": "2024-06-18", "close": 6.48, "volume": 4991949.0}, {"date": "2024-06-20", "close": 6.39, "volume": 8070660.0}, {"date": "2024-06-21", "close": 6.29, "volume": 27066300.0}, {"date": "2024-06-24", "close": 6.36, "volume": 8044853.0}, {"date": "2024-06-25", "close": 6.34, "volume": 5803452.0}, {"date": "2024-06-26", "close": 6.32, "volume": 8629863.0}, {"date": "2024-06-27", "close": 6.34, "volume": 4265765.0}, {"date": "2024-06-28", "close": 6.39, "volume": 8173766.0}, {"date": "2024-07-01", "close": 6.28, "volume": 3651026.0}, {"date": "2024-07-02", "close": 6.14, "volume": 7226239.0}, {"date": "2024-07-03", "close": 6.18, "volume": 1981825.0}, {"date": "2024-07-05", "close": 6.18, "volume": 7163202.0}, {"date": "2024-07-08", "close": 6.29, "volume": 6289536.0}, {"date": "2024-07-09", "close": 6.27, "volume": 8236846.0}, {"date": "2024-07-10", "close": 6.68, "volume": 19293740.0}, {"date": "2024-07-11", "close": 6.84, "volume": 14586460.0}, {"date": "2024-07-12", "close": 6.88, "volume": 4898143.0}, {"date": "2024-07-15", "close": 6.74, "volume": 10685240.0}, {"date": "2024-07-16", "close": 6.86, "volume": 6352414.0}, {"date": "2024-07-17", "close": 6.47, "volume": 10186720.0}, {"date": "2024-07-18", "close": 6.34, "volume": 11687330.0}, {"date": "2024-07-19", "close": 6.15, "volume": 12969190.0}, {"date": "2024-07-22", "close": 6.44, "volume": 11962860.0}, {"date": "2024-07-23", "close": 6.49, "volume": 8006086.0}, {"date": "2024-07-24", "close": 6.21, "volume": 14591770.0}, {"date": "2024-07-25", "close": 6.37, "volume": 15515470.0}, {"date": "2024-07-26", "close": 6.42, "volume": 11989070.0}, {"date": "2024-07-29", "close": 6.43, "volume": 11885600.0}, {"date": "2024-07-30", "close": 6.28, "volume": 6180617.0}, {"date": "2024-07-31", "close": 6.42, "volume": 24194180.0}, {"date": "2024-08-01", "close": 6.25, "volume": 11469740.0}, {"date": "2024-08-02", "close": 6.04, "volume": 14441940.0}, {"date": "2024-08-05", "close": 6.0, "volume": 13514890.0}, {"date": "2024-08-06", "close": 6.13, "volume": 10200390.0}, {"date": "2024-08-07", "close": 6.19, "volume": 10777850.0}, {"date": "2024-08-08", "close": 6.37, "volume": 7961210.0}, {"date": "2024-08-09", "close": 6.37, "volume": 4674180.0}, {"date": "2024-08-12", "close": 6.27, "volume": 7173386.0}, {"date": "2024-08-13", "close": 6.33, "volume": 6343264.0}, {"date": "2024-08-14", "close": 6.39, "volume": 6219129.0}, {"date": "2024-08-15", "close": 6.84, "volume": 16351560.0}, {"date": "2024-08-16", "close": 6.68, "volume": 10384840.0}, {"date": "2024-08-19", "close": 6.66, "volume": 5545978.0}, {"date": "2024-08-20", "close": 6.55, "volume": 6369436.0}, {"date": "2024-08-21", "close": 6.45, "volume": 12520930.0}, {"date": "2024-08-22", "close": 6.37, "volume": 24500470.0}, {"date": "2024-08-23", "close": 6.58, "volume": 24179600.0}, {"date": "2024-08-26", "close": 6.32, "volume": 13838430.0}, {"date": "2024-08-27", "close": 6.0, "volume": 15784040.0}, {"date": "2024-08-28", "close": 6.0, "volume": 19315190.0}, {"date": "2024-08-29", "close": 6.05, "volume": 19216020.0}, {"date": "2024-08-30", "close": 6.13, "volume": 11285810.0}, {"date": "2024-09-03", "close": 5.95, "volume": 13237540.0}, {"date": "2024-09-04", "close": 5.77, "volume": 14131320.0}, {"date": "2024-09-05", "close": 5.84, "volume": 19319720.0}, {"date": "2024-09-06", "close": 5.68, "volume": 10958700.0}, {"date": "2024-09-09", "close": 5.67, "volume": 8003410.0}, {"date": "2024-09-10", "close": 5.6, "volume": 9390168.0}, {"date": "2024-09-11", "close": 5.77, "volume": 20189200.0}, {"date": "2024-09-12", "close": 5.96, "volume": 10122370.0}, {"date": "2024-09-13", "close": 6.01, "volume": 11240180.0}, {"date": "2024-09-16", "close": 6.06, "volume": 5342000.0}, {"date": "2024-09-17", "close": 6.13, "volume": 8705696.0}, {"date": "2024-09-18", "close": 6.18, "volume": 11207780.0}, {"date": "2024-09-19", "close": 6.36, "volume": 11945830.0}, {"date": "2024-09-20", "close": 6.44, "volume": 30262910.0}, {"date": "2024-09-23", "close": 6.42, "volume": 10841080.0}, {"date": "2024-09-24", "close": 6.47, "volume": 9283159.0}, {"date": "2024-09-25", "close": 6.35, "volume": 5182673.0}, {"date": "2024-09-26", "close": 6.41, "volume": 6716532.0}, {"date": "2024-09-27", "close": 6.22, "volume": 9566528.0}, {"date": "2024-09-30", "close": 6.1, "volume": 9466771.0}, {"date": "2024-10-01", "close": 5.91, "volume": 15685020.0}, {"date": "2024-10-02", "close": 5.91, "volume": 14247290.0}, {"date": "2024-10-03", "close": 5.97, "volume": 8309111.0}, {"date": "2024-10-04", "close": 5.92, "volume": 7269831.0}, {"date": "2024-10-07", "close": 5.88, "volume": 7502282.0}, {"date": "2024-10-08", "close": 6.08, "volume": 8696699.0}, {"date": "2024-10-09", "close": 6.05, "volume": 12359050.0}, {"date": "2024-10-10", "close": 6.16, "volume": 12561540.0}, {"date": "2024-10-11", "close": 6.14, "volume": 11942480.0}, {"date": "2024-10-14", "close": 6.02, "volume": 8515901.0}, {"date": "2024-10-15", "close": 5.92, "volume": 9133351.0}, {"date": "2024-10-16", "close": 5.93, "volume": 6946956.0}, {"date": "2024-10-17", "close": 5.94, "volume": 4119205.0}, {"date": "2024-10-18", "close": 5.97, "volume": 3896321.0}, {"date": "2024-10-21", "close": 5.88, "volume": 7473707.0}, {"date": "2024-10-22", "close": 5.84, "volume": 7656438.0}, {"date": "2024-10-23", "close": 5.9, "volume": 7947885.0}, {"date": "2024-10-24", "close": 6.02, "volume": 5494209.0}, {"date": "2024-10-25", "close": 5.98, "volume": 10775990.0}, {"date": "2024-10-28", "close": 5.46, "volume": 33734660.0}, {"date": "2024-10-29", "close": 5.25, "volume": 11959330.0}, {"date": "2024-10-30", "close": 5.24, "volume": 10427050.0}, {"date": "2024-10-31", "close": 5.22, "volume": 11338360.0}, {"date": "2024-11-01", "close": 5.18, "volume": 8165033.0}, {"date": "2024-11-04", "close": 5.17, "volume": 8867064.0}, {"date": "2024-11-05", "close": 5.27, "volume": 14500360.0}, {"date": "2024-11-06", "close": 5.75, "volume": 39196860.0}, {"date": "2024-11-07", "close": 6.08, "volume": 16791810.0}, {"date": "2024-11-08", "close": 5.89, "volume": 15363670.0}, {"date": "2024-11-11", "close": 5.65, "volume": 9058219.0}, {"date": "2024-11-12", "close": 5.45, "volume": 5537310.0}, {"date": "2024-11-13", "close": 5.32, "volume": 16099060.0}, {"date": "2024-11-14", "close": 5.33, "volume": 12520820.0}, {"date": "2024-11-15", "close": 5.47, "volume": 9724844.0}, {"date": "2024-11-18", "close": 5.48, "volume": 6273181.0}, {"date": "2024-11-19", "close": 5.44, "volume": 8076438.0}, {"date": "2024-11-20", "close": 5.43, "volume": 6743916.0}, {"date": "2024-11-21", "close": 5.45, "volume": 9557107.0}, {"date": "2024-11-22", "close": 5.5, "volume": 3704665.0}, {"date": "2024-11-25", "close": 5.75, "volume": 8872201.0}, {"date": "2024-11-26", "close": 5.44, "volume": 9261910.0}, {"date": "2024-11-27", "close": 5.43, "volume": 6430057.0}, {"date": "2024-11-29", "close": 5.57, "volume": 4607724.0}, {"date": "2024-12-02", "close": 5.7, "volume": 9111975.0}, {"date": "2024-12-03", "close": 5.71, "volume": 8886156.0}, {"date": "2024-12-04", "close": 5.76, "volume": 6553135.0}, {"date": "2024-12-05", "close": 5.83, "volume": 8615389.0}, {"date": "2024-12-06", "close": 5.81, "volume": 5252418.0}, {"date": "2024-12-09", "close": 5.84, "volume": 7721028.0}, {"date": "2024-12-10", "close": 5.73, "volume": 9999594.0}, {"date": "2024-12-11", "close": 5.55, "volume": 12908480.0}, {"date": "2024-12-12", "close": 5.58, "volume": 10426980.0}, {"date": "2024-12-13", "close": 5.6, "volume": 8161043.0}, {"date": "2024-12-16", "close": 5.6, "volume": 9632954.0}, {"date": "2024-12-17", "close": 5.62, "volume": 10384940.0}, {"date": "2024-12-18", "close": 5.54, "volume": 28012720.0}, {"date": "2024-12-19", "close": 5.62, "volume": 19646970.0}, {"date": "2024-12-20", "close": 5.65, "volume": 14022540.0}, {"date": "2024-12-23", "close": 5.56, "volume": 6844575.0}, {"date": "2024-12-24", "close": 5.66, "volume": 2238434.0}, {"date": "2024-12-26", "close": 5.7, "volume": 3954567.0}, {"date": "2024-12-27", "close": 5.68, "volume": 5936339.0}, {"date": "2024-12-30", "close": 5.57, "volume": 10690470.0}, {"date": "2024-12-31", "close": 5.64, "volume": 7953514.0}, {"date": "2025-01-02", "close": 5.69, "volume": 6861376.0}, {"date": "2025-01-03", "close": 5.66, "volume": 13939860.0}, {"date": "2025-01-06", "close": 5.73, "volume": 6661178.0}, {"date": "2025-01-07", "close": 5.71, "volume": 16538250.0}, {"date": "2025-01-08", "close": 5.69, "volume": 12637940.0}, {"date": "2025-01-10", "close": 5.57, "volume": 20620830.0}, {"date": "2025-01-13", "close": 5.38, "volume": 7950091.0}, {"date": "2025-01-14", "close": 5.4, "volume": 14084000.0}, {"date": "2025-01-15", "close": 5.56, "volume": 11719920.0}, {"date": "2025-01-16", "close": 5.45, "volume": 6340783.0}, {"date": "2025-01-17", "close": 5.36, "volume": 8219342.0}, {"date": "2025-01-21", "close": 5.51, "volume": 5498225.0}, {"date": "2025-01-22", "close": 5.58, "volume": 7095595.0}, {"date": "2025-01-23", "close": 5.77, "volume": 7112443.0}, {"date": "2025-01-24", "close": 5.98, "volume": 7935660.0}, {"date": "2025-01-27", "close": 5.9, "volume": 9024160.0}, {"date": "2025-01-28", "close": 5.84, "volume": 9088090.0}, {"date": "2025-01-29", "close": 5.89, "volume": 6107462.0}, {"date": "2025-01-30", "close": 6.08, "volume": 11240740.0}, {"date": "2025-01-31", "close": 5.93, "volume": 10248570.0}, {"date": "2025-02-03", "close": 6.03, "volume": 15161780.0}, {"date": "2025-02-04", "close": 6.08, "volume": 6920612.0}, {"date": "2025-02-05", "close": 5.98, "volume": 9009746.0}, {"date": "2025-02-06", "close": 6.78, "volume": 25565250.0}, {"date": "2025-02-07", "close": 6.69, "volume": 8312717.0}, {"date": "2025-02-10", "close": 6.64, "volume": 8086584.0}, {"date": "2025-02-11", "close": 6.62, "volume": 7306763.0}, {"date": "2025-02-12", "close": 6.59, "volume": 7200736.0}, {"date": "2025-02-13", "close": 6.66, "volume": 7844961.0}, {"date": "2025-02-14", "close": 6.71, "volume": 5143476.0}, {"date": "2025-02-18", "close": 6.72, "volume": 5813128.0}, {"date": "2025-02-19", "close": 6.66, "volume": 5753865.0}, {"date": "2025-02-20", "close": 6.71, "volume": 6247395.0}, {"date": "2025-02-21", "close": 6.53, "volume": 7159709.0}, {"date": "2025-02-24", "close": 6.39, "volume": 12054780.0}, {"date": "2025-02-25", "close": 6.44, "volume": 11772200.0}, {"date": "2025-02-26", "close": 6.46, "volume": 9434968.0}, {"date": "2025-02-27", "close": 6.29, "volume": 5932388.0}, {"date": "2025-02-28", "close": 6.2, "volume": 13845510.0}, {"date": "2025-03-03", "close": 5.93, "volume": 7269166.0}, {"date": "2025-03-04", "close": 5.93, "volume": 11256010.0}, {"date": "2025-03-05", "close": 6.26, "volume": 9504216.0}, {"date": "2025-03-06", "close": 6.36, "volume": 8732087.0}, {"date": "2025-03-07", "close": 6.06, "volume": 13268420.0}, {"date": "2025-03-10", "close": 5.9, "volume": 12149920.0}, {"date": "2025-03-11", "close": 5.99, "volume": 20633690.0}, {"date": "2025-03-12", "close": 6.0, "volume": 13327760.0}, {"date": "2025-03-13", "close": 5.87, "volume": 10523940.0}, {"date": "2025-03-14", "close": 6.02, "volume": 12236960.0}, {"date": "2025-03-17", "close": 6.07, "volume": 7985309.0}, {"date": "2025-03-18", "close": 6.07, "volume": 8392145.0}, {"date": "2025-03-19", "close": 6.1, "volume": 10641930.0}, {"date": "2025-03-20", "close": 6.03, "volume": 8147095.0}, {"date": "2025-03-21", "close": 5.91, "volume": 12959500.0}, {"date": "2025-03-24", "close": 6.06, "volume": 7691824.0}, {"date": "2025-03-25", "close": 6.28, "volume": 17723770.0}, {"date": "2025-03-26", "close": 5.99, "volume": 10215070.0}, {"date": "2025-03-27", "close": 6.02, "volume": 8996111.0}, {"date": "2025-03-28", "close": 5.66, "volume": 20251580.0}, {"date": "2025-03-31", "close": 5.61, "volume": 8884616.0}, {"date": "2025-04-01", "close": 5.7, "volume": 11585850.0}, {"date": "2025-04-02", "close": 5.69, "volume": 11373840.0}, {"date": "2025-04-03", "close": 5.56, "volume": 26679810.0}, {"date": "2025-04-04", "close": 5.14, "volume": 47618650.0}, {"date": "2025-04-07", "close": 5.11, "volume": 21540640.0}, {"date": "2025-04-08", "close": 5.08, "volume": 37182060.0}, {"date": "2025-04-09", "close": 5.33, "volume": 25832660.0}, {"date": "2025-04-10", "close": 5.02, "volume": 23577190.0}, {"date": "2025-04-11", "close": 5.18, "volume": 30192130.0}, {"date": "2025-04-14", "close": 5.33, "volume": 20318970.0}, {"date": "2025-04-15", "close": 5.23, "volume": 14764500.0}, {"date": "2025-04-16", "close": 5.2, "volume": 12470920.0}, {"date": "2025-04-17", "close": 5.4, "volume": 10945890.0}, {"date": "2025-04-21", "close": 5.29, "volume": 12116760.0}, {"date": "2025-04-22", "close": 5.46, "volume": 18483500.0}, {"date": "2025-04-23", "close": 5.61, "volume": 18072170.0}, {"date": "2025-04-24", "close": 5.69, "volume": 14062440.0}, {"date": "2025-04-25", "close": 5.92, "volume": 18726960.0}, {"date": "2025-04-28", "close": 6.19, "volume": 14117170.0}, {"date": "2025-04-29", "close": 6.09, "volume": 14621770.0}, {"date": "2025-04-30", "close": 6.17, "volume": 15217710.0}, {"date": "2025-05-01", "close": 6.1, "volume": 8763216.0}, {"date": "2025-05-02", "close": 6.15, "volume": 6400005.0}, {"date": "2025-05-05", "close": 6.11, "volume": 7663690.0}, {"date": "2025-05-06", "close": 6.19, "volume": 16665270.0}, {"date": "2025-05-07", "close": 6.42, "volume": 23745170.0}, {"date": "2025-05-08", "close": 6.46, "volume": 18323130.0}, {"date": "2025-05-09", "close": 6.41, "volume": 11856800.0}, {"date": "2025-05-12", "close": 6.56, "volume": 24626690.0}, {"date": "2025-05-13", "close": 6.82, "volume": 20530520.0}, {"date": "2025-05-14", "close": 6.82, "volume": 13147480.0}, {"date": "2025-05-15", "close": 6.85, "volume": 12872580.0}, {"date": "2025-05-16", "close": 6.85, "volume": 9883089.0}, {"date": "2025-05-19", "close": 6.9, "volume": 10681880.0}, {"date": "2025-05-20", "close": 7.03, "volume": 11150630.0}, {"date": "2025-05-21", "close": 7.01, "volume": 17577080.0}, {"date": "2025-05-22", "close": 7.0, "volume": 13867560.0}, {"date": "2025-05-23", "close": 7.13, "volume": 16928970.0}, {"date": "2025-05-27", "close": 7.19, "volume": 20276570.0}, {"date": "2025-05-28", "close": 7.06, "volume": 13906190.0}, {"date": "2025-05-29", "close": 7.04, "volume": 10238800.0}, {"date": "2025-05-30", "close": 6.85, "volume": 22304320.0}, {"date": "2025-06-02", "close": 6.82, "volume": 11558400.0}, {"date": "2025-06-03", "close": 6.82, "volume": 10997590.0}, {"date": "2025-06-04", "close": 6.78, "volume": 9352361.0}, {"date": "2025-06-05", "close": 6.81, "volume": 10303960.0}, {"date": "2025-06-06", "close": 6.73, "volume": 8920589.0}, {"date": "2025-06-09", "close": 6.77, "volume": 11695210.0}, {"date": "2025-06-10", "close": 6.91, "volume": 12507460.0}, {"date": "2025-06-11", "close": 6.96, "volume": 24928480.0}, {"date": "2025-06-12", "close": 6.99, "volume": 15439250.0}, {"date": "2025-06-13", "close": 6.77, "volume": 11327330.0}, {"date": "2025-06-16", "close": 6.9, "volume": 10134980.0}, {"date": "2025-06-17", "close": 6.81, "volume": 10479760.0}, {"date": "2025-06-18", "close": 6.86, "volume": 16034290.0}, {"date": "2025-06-20", "close": 6.78, "volume": 13947770.0}, {"date": "2025-06-23", "close": 6.79, "volume": 10306190.0}, {"date": "2025-06-24", "close": 6.94, "volume": 9022919.0}, {"date": "2025-06-25", "close": 6.74, "volume": 8403317.0}, {"date": "2025-06-26", "close": 6.83, "volume": 12624410.0}, {"date": "2025-06-27", "close": 6.81, "volume": 8300805.0}, {"date": "2025-06-30", "close": 6.93, "volume": 16591610.0}, {"date": "2025-07-01", "close": 7.1, "volume": 13155150.0}, {"date": "2025-07-02", "close": 7.17, "volume": 13858110.0}, {"date": "2025-07-03", "close": 7.23, "volume": 4544060.0}, {"date": "2025-07-07", "close": 7.14, "volume": 12051720.0}, {"date": "2025-07-08", "close": 7.21, "volume": 8109386.0}, {"date": "2025-07-09", "close": 7.36, "volume": 9764766.0}, {"date": "2025-07-10", "close": 7.41, "volume": 10431330.0}, {"date": "2025-07-11", "close": 7.39, "volume": 7862240.0}, {"date": "2025-07-14", "close": 7.38, "volume": 8975681.0}, {"date": "2025-07-15", "close": 7.27, "volume": 6641683.0}, {"date": "2025-07-16", "close": 7.37, "volume": 10923220.0}, {"date": "2025-07-17", "close": 7.74, "volume": 13558810.0}, {"date": "2025-07-18", "close": 7.62, "volume": 5672155.0}, {"date": "2025-07-21", "close": 7.73, "volume": 16171590.0}, {"date": "2025-07-22", "close": 7.91, "volume": 15332620.0}, {"date": "2025-07-23", "close": 7.97, "volume": 16384750.0}, {"date": "2025-07-24", "close": 8.25, "volume": 29452420.0}, {"date": "2025-07-25", "close": 8.41, "volume": 9945765.0}, {"date": "2025-07-28", "close": 8.41, "volume": 15442240.0}, {"date": "2025-07-29", "close": 8.64, "volume": 15272670.0}, {"date": "2025-07-30", "close": 8.54, "volume": 14130980.0}, {"date": "2025-07-31", "close": 8.7, "volume": 16040780.0}, {"date": "2025-08-01", "close": 8.4, "volume": 19212220.0}, {"date": "2025-08-04", "close": 8.21, "volume": 22240620.0}, {"date": "2025-08-05", "close": 8.33, "volume": 16743870.0}, {"date": "2025-08-06", "close": 8.39, "volume": 8708909.0}, {"date": "2025-08-07", "close": 8.57, "volume": 14708080.0}, {"date": "2025-08-08", "close": 8.62, "volume": 9969335.0}, {"date": "2025-08-11", "close": 8.65, "volume": 5859490.0}, {"date": "2025-08-12", "close": 8.77, "volume": 7768379.0}, {"date": "2025-08-13", "close": 8.69, "volume": 10986910.0}, {"date": "2025-08-14", "close": 8.5, "volume": 9607865.0}, {"date": "2025-08-15", "close": 8.53, "volume": 5849537.0}, {"date": "2025-08-18", "close": 8.64, "volume": 13629590.0}, {"date": "2025-08-19", "close": 8.65, "volume": 16294910.0}, {"date": "2025-08-20", "close": 8.65, "volume": 13950660.0}, {"date": "2025-08-21", "close": 8.79, "volume": 8734328.0}, {"date": "2025-08-22", "close": 8.9, "volume": 18900800.0}, {"date": "2025-08-25", "close": 8.87, "volume": 11005300.0}, {"date": "2025-08-26", "close": 8.97, "volume": 12413660.0}, {"date": "2025-08-27", "close": 8.93, "volume": 9079906.0}, {"date": "2025-08-28", "close": 9.04, "volume": 20100960.0}, {"date": "2025-08-29", "close": 9.09, "volume": 13088220.0}, {"date": "2025-09-02", "close": 9.16, "volume": 12371080.0}, {"date": "2025-09-03", "close": 9.16, "volume": 7459276.0}, {"date": "2025-09-04", "close": 9.23, "volume": 10294280.0}, {"date": "2025-09-05", "close": 9.4, "volume": 11446820.0}, {"date": "2025-09-08", "close": 9.51, "volume": 12085070.0}, {"date": "2025-09-09", "close": 9.39, "volume": 11643050.0}, {"date": "2025-09-10", "close": 9.18, "volume": 9526891.0}, {"date": "2025-09-11", "close": 9.49, "volume": 9537156.0}, {"date": "2025-09-12", "close": 9.38, "volume": 7090121.0}, {"date": "2025-09-15", "close": 9.54, "volume": 7893554.0}, {"date": "2025-09-16", "close": 9.55, "volume": 7277937.0}, {"date": "2025-09-17", "close": 9.43, "volume": 11664340.0}, {"date": "2025-09-18", "close": 9.32, "volume": 7520890.0}, {"date": "2025-09-19", "close": 9.07, "volume": 14325660.0}, {"date": "2025-09-22", "close": 9.22, "volume": 9340510.0}, {"date": "2025-09-23", "close": 9.14, "volume": 8792812.0}, {"date": "2025-09-24", "close": 8.98, "volume": 6373236.0}, {"date": "2025-09-25", "close": 8.98, "volume": 9885865.0}, {"date": "2025-09-26", "close": 9.0, "volume": 4505794.0}, {"date": "2025-09-29", "close": 9.05, "volume": 7433761.0}, {"date": "2025-09-30", "close": 8.99, "volume": 7000009.0}, {"date": "2025-10-01", "close": 8.89, "volume": 6483749.0}, {"date": "2025-10-02", "close": 9.06, "volume": 8130946.0}, {"date": "2025-10-03", "close": 9.07, "volume": 9087173.0}, {"date": "2025-10-06", "close": 8.99, "volume": 5277818.0}, {"date": "2025-10-07", "close": 9.1, "volume": 7850219.0}, {"date": "2025-10-08", "close": 9.28, "volume": 6223039.0}, {"date": "2025-10-09", "close": 9.12, "volume": 6441003.0}, {"date": "2025-10-10", "close": 9.15, "volume": 7147823.0}, {"date": "2025-10-13", "close": 9.32, "volume": 6444089.0}, {"date": "2025-10-14", "close": 9.55, "volume": 7804410.0}, {"date": "2025-10-15", "close": 9.83, "volume": 13999930.0}, {"date": "2025-10-16", "close": 9.7, "volume": 16001570.0}, {"date": "2025-10-17", "close": 9.65, "volume": 23985740.0}, {"date": "2025-10-20", "close": 9.56, "volume": 6148880.0}, {"date": "2025-10-21", "close": 9.16, "volume": 15426450.0}, {"date": "2025-10-22", "close": 9.2, "volume": 10301520.0}, {"date": "2025-10-23", "close": 9.33, "volume": 10110370.0}, {"date": "2025-10-24", "close": 9.36, "volume": 7243338.0}, {"date": "2025-10-27", "close": 9.36, "volume": 11545600.0}, {"date": "2025-10-28", "close": 10.29, "volume": 26921130.0}, {"date": "2025-10-29", "close": 10.27, "volume": 9667627.0}, {"date": "2025-10-30", "close": 10.13, "volume": 7732875.0}, {"date": "2025-10-31", "close": 10.15, "volume": 6746917.0}, {"date": "2025-11-03", "close": 10.15, "volume": 8641794.0}, {"date": "2025-11-04", "close": 10.04, "volume": 8052839.0}, {"date": "2025-11-05", "close": 10.27, "volume": 12682360.0}, {"date": "2025-11-06", "close": 10.19, "volume": 12584420.0}, {"date": "2025-11-07", "close": 10.2, "volume": 7693165.0}, {"date": "2025-11-10", "close": 10.35, "volume": 6902484.0}, {"date": "2025-11-11", "close": 10.51, "volume": 7600385.0}, {"date": "2025-11-12", "close": 10.36, "volume": 4975271.0}, {"date": "2025-11-13", "close": 10.19, "volume": 11934560.0}, {"date": "2025-11-14", "close": 10.11, "volume": 3711205.0}, {"date": "2025-11-17", "close": 10.0, "volume": 9119739.0}, {"date": "2025-11-18", "close": 10.21, "volume": 10395690.0}, {"date": "2025-11-19", "close": 10.33, "volume": 3918382.0}, {"date": "2025-11-20", "close": 10.17, "volume": 6631502.0}, {"date": "2025-11-21", "close": 10.03, "volume": 10063080.0}, {"date": "2025-11-24", "close": 10.07, "volume": 9853741.0}, {"date": "2025-11-25", "close": 10.42, "volume": 9812825.0}, {"date": "2025-11-26", "close": 10.57, "volume": 6741311.0}, {"date": "2025-11-28", "close": 10.79, "volume": 7034684.0}, {"date": "2025-12-01", "close": 10.6, "volume": 6969359.0}, {"date": "2025-12-02", "close": 10.75, "volume": 10083050.0}, {"date": "2025-12-03", "close": 10.88, "volume": 4358720.0}, {"date": "2025-12-04", "close": 10.98, "volume": 5470201.0}, {"date": "2025-12-05", "close": 10.83, "volume": 2910083.0}, {"date": "2025-12-08", "close": 10.98, "volume": 6039218.0}, {"date": "2025-12-09", "close": 10.96, "volume": 4803144.0}, {"date": "2025-12-10", "close": 10.87, "volume": 4300123.0}, {"date": "2025-12-11", "close": 11.19, "volume": 18502270.0}, {"date": "2025-12-12", "close": 11.51, "volume": 8727088.0}, {"date": "2025-12-15", "close": 11.66, "volume": 6498278.0}, {"date": "2025-12-16", "close": 11.53, "volume": 5356877.0}, {"date": "2025-12-17", "close": 11.22, "volume": 5396898.0}, {"date": "2025-12-18", "close": 11.56, "volume": 7028548.0}, {"date": "2025-12-19", "close": 11.66, "volume": 6416123.0}, {"date": "2025-12-22", "close": 11.78, "volume": 3619463.0}, {"date": "2025-12-23", "close": 11.88, "volume": 4409101.0}, {"date": "2025-12-24", "close": 11.84, "volume": 1638581.0}, {"date": "2025-12-26", "close": 11.98, "volume": 3951098.0}, {"date": "2025-12-29", "close": 11.79, "volume": 4856967.0}, {"date": "2025-12-30", "close": 11.61, "volume": 2276501.0}, {"date": "2025-12-31", "close": 11.49, "volume": 4168867.0}, {"date": "2026-01-02", "close": 11.57, "volume": 2472898.0}, {"date": "2026-01-05", "close": 11.84, "volume": 5211503.0}, {"date": "2026-01-06", "close": 11.92, "volume": 6154374.0}, {"date": "2026-01-07", "close": 11.53, "volume": 4785682.0}, {"date": "2026-01-08", "close": 12.27, "volume": 8330764.0}, {"date": "2026-01-09", "close": 12.42, "volume": 5892159.0}, {"date": "2026-01-12", "close": 12.44, "volume": 4253315.0}, {"date": "2026-01-13", "close": 12.36, "volume": 9087779.0}, {"date": "2026-01-14", "close": 12.57, "volume": 7544409.0}, {"date": "2026-01-15", "close": 12.35, "volume": 5906131.0}, {"date": "2026-01-16", "close": 12.49, "volume": 8822147.0}, {"date": "2026-01-20", "close": 12.49, "volume": 7968065.0}, {"date": "2026-01-21", "close": 12.92, "volume": 7373931.0}, {"date": "2026-01-22", "close": 12.99, "volume": 7779002.0}, {"date": "2026-01-23", "close": 12.91, "volume": 5367977.0}, {"date": "2026-01-26", "close": 12.76, "volume": 5425156.0}, {"date": "2026-01-27", "close": 12.88, "volume": 5959222.0}, {"date": "2026-01-28", "close": 13.17, "volume": 6289341.0}, {"date": "2026-01-29", "close": 12.89, "volume": 6864224.0}, {"date": "2026-01-30", "close": 12.48, "volume": 5978896.0}, {"date": "2026-02-02", "close": 12.65, "volume": 4731369.0}, {"date": "2026-02-03", "close": 12.75, "volume": 9075359.0}, {"date": "2026-02-04", "close": 12.1, "volume": 10967350.0}, {"date": "2026-02-05", "close": 11.95, "volume": 13049890.0}, {"date": "2026-02-06", "close": 12.2, "volume": 6260397.0}, {"date": "2026-02-09", "close": 12.79, "volume": 7136929.0}, {"date": "2026-02-10", "close": 12.94, "volume": 7271805.0}, {"date": "2026-02-11", "close": 12.94, "volume": 6606934.0}, {"date": "2026-02-12", "close": 12.27, "volume": 8683972.0}, {"date": "2026-02-13", "close": 12.57, "volume": 7126773.0}, {"date": "2026-02-17", "close": 12.5, "volume": 5463482.0}, {"date": "2026-02-18", "close": 12.57, "volume": 3497279.0}, {"date": "2026-02-19", "close": 12.63, "volume": 3441639.0}, {"date": "2026-02-20", "close": 12.9, "volume": 4313229.0}, {"date": "2026-02-23", "close": 12.34, "volume": 6596695.0}, {"date": "2026-02-24", "close": 12.57, "volume": 8432415.0}, {"date": "2026-02-25", "close": 12.74, "volume": 6167986.0}, {"date": "2026-02-26", "close": 12.76, "volume": 4774779.0}, {"date": "2026-02-27", "close": 12.51, "volume": 4618565.0}, {"date": "2026-03-02", "close": 12.15, "volume": 6891256.0}, {"date": "2026-03-03", "close": 11.4, "volume": 9818916.0}, {"date": "2026-03-04", "close": 11.94, "volume": 6314267.0}, {"date": "2026-03-05", "close": 11.34, "volume": 10386200.0}, {"date": "2026-03-06", "close": 10.92, "volume": 8505847.0}, {"date": "2026-03-09", "close": 10.93, "volume": 18730620.0}, {"date": "2026-03-10", "close": 10.76, "volume": 8812531.0}, {"date": "2026-03-11", "close": 10.61, "volume": 11115290.0}, {"date": "2026-03-12", "close": 10.38, "volume": 10531970.0}, {"date": "2026-03-13", "close": 10.41, "volume": 7030390.0}, {"date": "2026-03-16", "close": 10.77, "volume": 7213203.0}, {"date": "2026-03-17", "close": 10.56, "volume": 4647400.0}, {"date": "2026-03-18", "close": 10.27, "volume": 8323794.0}, {"date": "2026-03-19", "close": 10.3, "volume": 7132147.0}, {"date": "2026-03-20", "close": 9.99, "volume": 5143756.0}, {"date": "2026-03-23", "close": 10.63, "volume": 6731049.0}, {"date": "2026-03-24", "close": 10.85, "volume": 5558684.0}, {"date": "2026-03-25", "close": 11.33, "volume": 8074677.0}, {"date": "2026-03-26", "close": 10.96, "volume": 8228407.0}, {"date": "2026-03-27", "close": 10.75, "volume": 5668468.0}, {"date": "2026-03-30", "close": 10.71, "volume": 4366295.0}, {"date": "2026-03-31", "close": 11.44, "volume": 12350850.0}, {"date": "2026-04-01", "close": 11.59, "volume": 3747614.0}, {"date": "2026-04-02", "close": 11.23, "volume": 3266087.0}, {"date": "2026-04-06", "close": 11.36, "volume": 5699914.0}, {"date": "2026-04-07", "close": 11.31, "volume": 5148671.0}, {"date": "2026-04-08", "close": 11.78, "volume": 9613756.0}, {"date": "2026-04-09", "close": 11.91, "volume": 7484348.0}, {"date": "2026-04-10", "close": 11.92, "volume": 2891666.0}, {"date": "2026-04-13", "close": 11.89, "volume": 2473809.0}, {"date": "2026-04-14", "close": 11.82, "volume": 5824099.0}, {"date": "2026-04-15", "close": 11.87, "volume": 4356903.0}, {"date": "2026-04-16", "close": 11.66, "volume": 4872455.0}, {"date": "2026-04-17", "close": 11.97, "volume": 4784434.0}, {"date": "2026-04-20", "close": 12.0, "volume": 4230250.0}, {"date": "2026-04-21", "close": 11.79, "volume": 4765034.0}, {"date": "2026-04-22", "close": 11.77, "volume": 6297644.0}, {"date": "2026-04-23", "close": 12.51, "volume": 16134400.0}, {"date": "2026-04-24", "close": 12.36, "volume": 5919763.0}, {"date": "2026-04-27", "close": 12.24, "volume": 4092939.0}, {"date": "2026-04-28", "close": 12.13, "volume": 5132529.0}, {"date": "2026-04-29", "close": 12.17, "volume": 4036365.0}, {"date": "2026-04-30", "close": 12.3, "volume": 4141166.0}, {"date": "2026-05-01", "close": 12.25, "volume": 2540811.0}, {"date": "2026-05-04", "close": 11.89, "volume": 3914565.0}, {"date": "2026-05-05", "close": 12.87, "volume": 8129517.0}, {"date": "2026-05-06", "close": 13.55, "volume": 10361510.0}, {"date": "2026-05-07", "close": 13.14, "volume": 6662871.0}, {"date": "2026-05-08", "close": 13.11, "volume": 5451399.0}, {"date": "2026-05-11", "close": 13.29, "volume": 4346855.0}, {"date": "2026-05-12", "close": 13.17, "volume": 4016460.0}, {"date": "2026-05-13", "close": 13.25, "volume": 5367912.0}, {"date": "2026-05-14", "close": 13.16, "volume": 7705400.0}, {"date": "2026-05-15", "close": 12.56, "volume": 6198375.0}, {"date": "2026-05-18", "close": 12.7, "volume": 3015502.0}, {"date": "2026-05-19", "close": 12.27, "volume": 7014328.0}, {"date": "2026-05-20", "close": 12.67, "volume": 5636169.0}, {"date": "2026-05-21", "close": 12.59, "volume": 3876757.0}, {"date": "2026-05-22", "close": 12.56, "volume": 5796171.0}, {"date": "2026-05-26", "close": 13.1, "volume": 3167001.0}, {"date": "2026-05-27", "close": 13.21, "volume": 3815124.0}, {"date": "2026-05-28", "close": 13.06, "volume": 3139300.0}, {"date": "2026-05-29", "close": 13.09, "volume": 4413460.0}, {"date": "2026-06-01", "close": 13.1, "volume": 3536104.0}, {"date": "2026-06-02", "close": 13.06, "volume": 3697466.0}, {"date": "2026-06-03", "close": 12.9, "volume": 3363310.0}, {"date": "2026-06-04", "close": 12.94, "volume": 2825911.0}, {"date": "2026-06-05", "close": 12.47, "volume": 4673224.0}, {"date": "2026-06-08", "close": 12.04, "volume": 5583072.0}, {"date": "2026-06-09", "close": 12.08, "volume": 5869421.0}, {"date": "2026-06-10", "close": 11.8, "volume": 3742145.0}, {"date": "2026-06-11", "close": 12.7, "volume": 5613594.0}, {"date": "2026-06-12", "close": 12.98, "volume": 4476425.0}, {"date": "2026-06-15", "close": 12.89, "volume": 4359919.0}, {"date": "2026-06-16", "close": 12.98, "volume": 3169255.0}, {"date": "2026-06-17", "close": 12.6, "volume": 3641051.0}, {"date": "2026-06-18", "close": 12.73, "volume": 3870613.0}, {"date": "2026-06-22", "close": 12.58, "volume": 2554547.0}, {"date": "2026-06-23", "close": 12.16, "volume": 3568943.0}, {"date": "2026-06-24", "close": 12.02, "volume": 3723706.0}, {"date": "2026-06-25", "close": 12.38, "volume": 5588093.0}, {"date": "2026-06-26", "close": 12.28, "volume": 5841231.0}, {"date": "2026-06-29", "close": 12.14, "volume": 4604718.0}, {"date": "2026-06-30", "close": 12.0, "volume": 3669979.0}, {"date": "2026-07-01", "close": 12.13, "volume": 6981862.0}, {"date": "2026-07-02", "close": 12.29, "volume": 6204298.0}, {"date": "2026-07-06", "close": 12.32, "volume": 5118447.0}, {"date": "2026-07-07", "close": 12.11, "volume": 3220719.0}, {"date": "2026-07-08", "close": 12.17, "volume": 4022203.0}, {"date": "2026-07-09", "close": 12.37, "volume": 5232761.0}, {"date": "2026-07-10", "close": 12.48, "volume": 4055554.0}, {"date": "2026-07-13", "close": 12.45, "volume": 7367990.0}, {"date": "2026-07-14", "close": 12.8, "volume": 7024035.0}, {"date": "2026-07-15", "close": 13.07, "volume": 7995174.0}, {"date": "2026-07-16", "close": 13.1, "volume": 5215152.0}, {"date": "2026-07-17", "close": 12.97, "volume": 3628102.0}, {"date": "2026-07-20", "close": 12.49, "volume": 5326769.0}, {"date": "2026-07-21", "close": 12.7, "volume": 3064506.0}, {"date": "2026-07-22", "close": 12.72, "volume": 4828020.0}, {"date": "2026-07-23", "close": 12.26, "volume": 13159770.0}, {"date": "2026-07-24", "close": 12.06, "volume": 11286410.0}, {"date": "2026-07-27", "close": 12.2, "volume": 8586165.0}, {"date": "2026-07-28", "close": 12.0, "volume": 6895948.0}, {"date": "2026-07-29", "close": 11.7, "volume": 8763017.0}, {"date": "2026-07-30", "close": 11.93, "volume": 7755223.0}, {"date": "2026-07-31", "close": 11.82, "volume": 3632268.0}, {"date": "2026-08-03", "close": 11.84, "volume": 3741199.0}, {"date": "2026-08-04", "close": 11.61, "volume": 6768097.0}, {"date": "2026-08-05", "close": 11.55, "volume": 8646923.0}, {"date": "2026-08-06", "close": 11.3, "volume": 11019360.0}, {"date": "2026-08-07", "close": 11.33, "volume": 9860729.0}, {"date": "2026-08-10", "close": 11.3, "volume": 10527950.0}, {"date": "2026-08-11", "close": 11.19, "volume": 11835060.0}, {"date": "2026-08-12", "close": 11.24, "volume": 7892796.0}, {"date": "2026-08-13", "close": 11.08, "volume": 3624147.0}, {"date": "2026-08-14", "close": 11.06, "volume": 3779098.0}, {"date": "2026-08-17", "close": 11.11, "volume": 6067790.0}, {"date": "2026-08-18", "close": 10.66, "volume": 7397791.0}, {"date": "2026-08-19", "close": 10.66, "volume": 7083868.0}, {"date": "2026-08-20", "close": 10.6, "volume": 10131610.0}, {"date": "2026-08-21", "close": 11.11, "volume": 9819234.0}, {"date": "2026-08-24", "close": 11.03, "volume": 4999749.0}, {"date": "2026-08-25", "close": 11.0, "volume": 6181153.0}, {"date": "2026-08-26", "close": 10.98, "volume": 3420481.0}, {"date": "2026-08-27", "close": 10.93, "volume": 3306817.0}, {"date": "2026-08-28", "close": 10.87, "volume": 3413968.0}, {"date": "2026-08-31", "close": 10.74, "volume": 3236867.0}, {"date": "2026-09-01", "close": 10.45, "volume": 4165238.0}, {"date": "2026-09-02", "close": 10.58, "volume": 3513762.0}, {"date": "2026-09-03", "close": 10.87, "volume": 4698146.0}, {"date": "2026-09-04", "close": 11.03, "volume": 3835071.0}, {"date": "2026-09-08", "close": 10.97, "volume": 6312411.0}, {"date": "2026-09-09", "close": 10.85, "volume": 4880327.0}, {"date": "2026-09-10", "close": 10.66, "volume": 9200417.0}, {"date": "2026-09-11", "close": 10.69, "volume": 3703920.0}, {"date": "2026-09-14", "close": 10.45, "volume": 10948610.0}, {"date": "2026-09-15", "close": 10.19, "volume": 11186610.0}, {"date": "2026-09-16", "close": 10.16, "volume": 3743443.0}, {"date": "2026-09-17", "close": 10.19, "volume": 3664037.0}, {"date": "2026-09-18", "close": 10.06, "volume": 6292045.0}, {"date": "2026-09-21", "close": 10.02, "volume": 7932151.0}, {"date": "2026-09-22", "close": 10.24, "volume": 13128220.0}, {"date": "2026-09-23", "close": 9.76, "volume": 10645480.0}, {"date": "2026-09-24", "close": 9.51, "volume": 9075799.0}], "refreshing": true}