{"ticker": "GTX", "overview": {"cik": "1735707", "ticker": "GTX", "name": "Garrett Motion Inc.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000950157-26-000979", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000986", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000981", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0000950157-26-000858", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002029", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0000950157-26-000827", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001735707-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001735707-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0000950157-26-000817", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001984", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001983", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001982", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001887", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001808", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006009", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001719", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001718", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001665", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000542", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001585", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001584", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001583", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001582", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001581", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001580", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1338761.0, "net": -1338761.0, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "GTX", "has_prices": true, "as_of": "2026-09-18", "last": 26.27, "prev_close": 26.26, "change": 0.00999999999999801, "change_pct": 0.00038080731150030503, "session_volume": 7483916.0, "vwap_5": 26.150824553043087, "vwap_20": 26.84562090316185, "vwap_60": 29.699799008961516, "vwap_250": 22.734215796317365, "high_52w": 36.23, "low_52w": 15.64, "avg_volume_20": 3107937.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003900", "src": "13DG", "ticker": "GTX", "cik": "1735707", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in GTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003900-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "0000950157-26-000979", "src": "INSIDERS", "ticker": "GTX", "cik": "1735707", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "Daniel Deiro", "who_key": "Deiro Daniel", "role": "SVP, GCM & GM Japan/Korea", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1338761.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Big sell in GTX \u2014 An insider offloads $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1744045/000095015726000979/0000950157-26-000979-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "13DG-0000315066-26-002029", "src": "13DG", "ticker": "GTX", "cik": "1735707", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC takes a 8.9% passive stake in GTX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002029-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001140361-26-022646", "src": "13DG", "ticker": "GTX", "cik": "1735707", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "Garrett Motion Inc.", "who_key": "Garrett Motion Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Garrett Motion Inc. moves to a 0.83% activist stake in GTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735707/0001140361-26-022646-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-21", "mins": 238487}, {"id": "0000899243-23-015526", "src": "INSIDERS", "ticker": "GTX", "cik": "1735707", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "Oaktree Holdings, LLC", "who_key": "OAKTREE HOLDINGS, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "10% owner files routine paperwork on GTX,GTXAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735707/000089924323015526/0000899243-23-015526-index.htm", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785047}, {"id": "0000899243-23-015069", "src": "INSIDERS", "ticker": "GTX", "cik": "1735707", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "Oaktree Holdings, LLC", "who_key": "OAKTREE HOLDINGS, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 30325181.314999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "10% owner files routine paperwork on GTX,GTXAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735707/000089924323015069/0000899243-23-015069-index.htm", "trade_date": "2023-06-06", "timestamp": "2023-06-06", "mins": 1793687}, {"id": "0000899243-21-018171", "src": "INSIDERS", "ticker": "GTX", "cik": "1735707", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "Oaktree Holdings, LLC", "who_key": "OAKTREE HOLDINGS, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "10% owner files routine paperwork on GTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000089924321018171/0000899243-21-018171-index.htm", "trade_date": "2021-04-30", "timestamp": "2021-04-30", "mins": 2898167}, {"id": "SENATE-4a94219824784da7b598c98a9fe676da-7", "src": "CONGRESS", "ticker": "GTX", "cik": "", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "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: Sen. John Hoeven sells GTX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a942198-2478-4da7-b598-c98a9fe676da/", "trade_date": "2019-12-23", "timestamp": "2019-12-23", "mins": 3609527}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003900", "src": "13DG", "ticker": "GTX", "cik": "1735707", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in GTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003900-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0000315066-26-002029", "src": "13DG", "ticker": "GTX", "cik": "1735707", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC takes a 8.9% passive stake in GTX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002029-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001140361-26-022646", "src": "13DG", "ticker": "GTX", "cik": "1735707", "company": "Garrett Motion Inc.", "company_raw": "Garrett Motion Inc.", "who": "Garrett Motion Inc.", "who_key": "Garrett Motion Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Garrett Motion Inc. moves to a 0.83% activist stake in GTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735707/0001140361-26-022646-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-21", "mins": 238487}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Garrett Motion Inc. - Common Stock", "new_value": "Garrett Motion Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001735707", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001735707", "applied": 1, "detected_at": "2026-10-25T02:43:52.819799"}]}, "key_people": [{"who": "Daniel Deiro", "who_key": "Deiro Daniel", "role": "SVP, GCM & GM Japan/Korea", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1338761.0, "net": -1338761.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1338761.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744045/000095015726000979/0000950157-26-000979-index.htm"}], "latest": {"action": "SELL", "amount": 1338761.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744045/000095015726000979/0000950157-26-000979-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "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": "2019-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a942198-2478-4da7-b598-c98a9fe676da/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a942198-2478-4da7-b598-c98a9fe676da/"}}], "activity": [{"date": "2026-09-02", "net": -1338761.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000950157-26-000979", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000986", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000981", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0000950157-26-000858", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002029", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0000950157-26-000827", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001735707-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001735707-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0000950157-26-000817", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001984", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001983", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001982", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001887", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001808", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006009", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001719", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001718", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001665", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000542", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001585", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001584", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001583", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001582", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001581", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001580", "price_sensitive": false}], "performance": {"ticker": "GTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-09-17", "close": 19.1784, "volume": 313410.0}, {"date": "2018-09-18", "close": 18.26, "volume": 148458.0}, {"date": "2018-09-19", "close": 16.76, "volume": 192249.0}, {"date": "2018-09-20", "close": 16.25, "volume": 727526.0}, {"date": "2018-09-21", "close": 16.25, "volume": 558321.0}, {"date": "2018-09-24", "close": 15.9, "volume": 100777.0}, {"date": "2018-09-25", "close": 15.3, "volume": 267653.0}, {"date": "2018-09-26", "close": 15.58, "volume": 645093.0}, {"date": "2018-09-27", "close": 16.75, "volume": 1663688.0}, {"date": "2018-09-28", "close": 18.5, "volume": 1914688.0}, {"date": "2018-10-01", "close": 18.39, "volume": 24915100.0}, {"date": "2018-10-02", "close": 17.0, "volume": 5893059.0}, {"date": "2018-10-03", "close": 16.71, "volume": 5540450.0}, {"date": "2018-10-04", "close": 16.24, "volume": 7557405.0}, {"date": "2018-10-05", "close": 16.37, "volume": 7559105.0}, {"date": "2018-10-08", "close": 17.24, "volume": 4517556.0}, {"date": "2018-10-09", "close": 16.21, "volume": 4515637.0}, {"date": "2018-10-10", "close": 15.7, "volume": 3851607.0}, {"date": "2018-10-11", "close": 15.24, "volume": 2450799.0}, {"date": "2018-10-12", "close": 15.22, "volume": 1444029.0}, {"date": "2018-10-15", "close": 15.31, "volume": 2202902.0}, {"date": "2018-10-16", "close": 15.62, "volume": 1541859.0}, {"date": "2018-10-17", "close": 14.96, "volume": 1572356.0}, {"date": "2018-10-18", "close": 14.51, "volume": 2289043.0}, {"date": "2018-10-19", "close": 14.09, "volume": 3265402.0}, {"date": "2018-10-22", "close": 13.96, "volume": 1467287.0}, {"date": "2018-10-23", "close": 14.68, "volume": 1545109.0}, {"date": "2018-10-24", "close": 13.77, "volume": 1548874.0}, {"date": "2018-10-25", "close": 14.18, "volume": 1058315.0}, {"date": "2018-10-26", "close": 14.58, "volume": 1374434.0}, {"date": "2018-10-29", "close": 14.8, "volume": 1076009.0}, {"date": "2018-10-30", "close": 14.54, "volume": 1292346.0}, {"date": "2018-10-31", "close": 15.17, "volume": 1329462.0}, {"date": "2018-11-01", "close": 15.44, "volume": 1347965.0}, {"date": "2018-11-02", "close": 14.94, "volume": 1291419.0}, {"date": "2018-11-05", "close": 14.81, "volume": 1408987.0}, {"date": "2018-11-06", "close": 14.77, "volume": 706613.0}, {"date": "2018-11-07", "close": 14.0, "volume": 2079319.0}, {"date": "2018-11-08", "close": 13.87, "volume": 2348349.0}, {"date": "2018-11-09", "close": 13.01, "volume": 1433301.0}, {"date": "2018-11-12", "close": 13.56, "volume": 1557601.0}, {"date": "2018-11-13", "close": 13.85, "volume": 1282400.0}, {"date": "2018-11-14", "close": 13.5, "volume": 995531.0}, {"date": "2018-11-15", "close": 12.96, "volume": 1138769.0}, {"date": "2018-11-16", "close": 12.05, "volume": 1889591.0}, {"date": "2018-11-19", "close": 11.93, "volume": 614704.0}, {"date": "2018-11-20", "close": 11.76, "volume": 952161.0}, {"date": "2018-11-21", "close": 12.2, "volume": 730431.0}, {"date": "2018-11-23", "close": 12.12, "volume": 131879.0}, {"date": "2018-11-26", "close": 12.33, "volume": 928075.0}, {"date": "2018-11-27", "close": 11.53, "volume": 1253680.0}, {"date": "2018-11-28", "close": 11.76, "volume": 1004160.0}, {"date": "2018-11-29", "close": 11.55, "volume": 1693630.0}, {"date": "2018-11-30", "close": 11.5, "volume": 964187.0}, {"date": "2018-12-03", "close": 11.58, "volume": 671234.0}, {"date": "2018-12-04", "close": 11.43, "volume": 1047598.0}, {"date": "2018-12-06", "close": 11.56, "volume": 1684460.0}, {"date": "2018-12-07", "close": 11.63, "volume": 2320910.0}, {"date": "2018-12-10", "close": 11.63, "volume": 1346767.0}, {"date": "2018-12-11", "close": 11.85, "volume": 1398368.0}, {"date": "2018-12-12", "close": 12.04, "volume": 1534528.0}, {"date": "2018-12-13", "close": 12.02, "volume": 976875.0}, {"date": "2018-12-14", "close": 12.06, "volume": 934989.0}, {"date": "2018-12-17", "close": 12.12, "volume": 767096.0}, {"date": "2018-12-18", "close": 12.52, "volume": 1208773.0}, {"date": "2018-12-19", "close": 12.35, "volume": 1141375.0}, {"date": "2018-12-20", "close": 12.16, "volume": 969961.0}, {"date": "2018-12-21", "close": 12.04, "volume": 2626577.0}, {"date": "2018-12-24", "close": 12.36, "volume": 517594.0}, {"date": "2018-12-26", "close": 12.46, "volume": 714053.0}, {"date": "2018-12-27", "close": 12.07, "volume": 378243.0}, {"date": "2018-12-28", "close": 12.3, "volume": 392288.0}, {"date": "2018-12-31", "close": 12.34, "volume": 750743.0}, {"date": "2019-01-02", "close": 12.65, "volume": 542241.0}, {"date": "2019-01-03", "close": 11.72, "volume": 508731.0}, {"date": "2019-01-04", "close": 11.55, "volume": 1050394.0}, {"date": "2019-01-07", "close": 11.7, "volume": 1115364.0}, {"date": "2019-01-08", "close": 13.03, "volume": 570465.0}, {"date": "2019-01-09", "close": 13.22, "volume": 1917843.0}, {"date": "2019-01-10", "close": 13.12, "volume": 1081601.0}, {"date": "2019-01-11", "close": 13.25, "volume": 859148.0}, {"date": "2019-01-14", "close": 13.45, "volume": 533056.0}, {"date": "2019-01-15", "close": 13.49, "volume": 773794.0}, {"date": "2019-01-16", "close": 14.3, "volume": 652569.0}, {"date": "2019-01-17", "close": 15.25, "volume": 946794.0}, {"date": "2019-01-18", "close": 15.81, "volume": 1235559.0}, {"date": "2019-01-22", "close": 15.2, "volume": 2148544.0}, {"date": "2019-01-23", "close": 15.26, "volume": 1233339.0}, {"date": "2019-01-24", "close": 15.02, "volume": 1317469.0}, {"date": "2019-01-25", "close": 15.19, "volume": 1250649.0}, {"date": "2019-01-28", "close": 15.37, "volume": 1503755.0}, {"date": "2019-01-29", "close": 15.43, "volume": 947004.0}, {"date": "2019-01-30", "close": 15.86, "volume": 991662.0}, {"date": "2019-01-31", "close": 15.97, "volume": 929486.0}, {"date": "2019-02-01", "close": 16.16, "volume": 668249.0}, {"date": "2019-02-04", "close": 16.23, "volume": 853994.0}, {"date": "2019-02-05", "close": 16.14, "volume": 364709.0}, {"date": "2019-02-06", "close": 16.3, "volume": 513208.0}, {"date": "2019-02-07", "close": 15.29, "volume": 1401688.0}, {"date": "2019-02-08", "close": 14.89, "volume": 582228.0}, {"date": "2019-02-11", "close": 14.67, "volume": 651023.0}, {"date": "2019-02-12", "close": 15.0, "volume": 532845.0}, {"date": "2019-02-13", "close": 15.01, "volume": 393442.0}, {"date": "2019-02-14", "close": 15.48, "volume": 588192.0}, {"date": "2019-02-15", "close": 16.15, "volume": 772128.0}, {"date": "2019-02-19", "close": 16.3, "volume": 719647.0}, {"date": "2019-02-20", "close": 16.96, "volume": 2040513.0}, {"date": "2019-02-21", "close": 15.84, "volume": 1203197.0}, {"date": "2019-02-22", "close": 16.24, "volume": 1409095.0}, {"date": "2019-02-25", "close": 16.35, "volume": 735382.0}, {"date": "2019-02-26", "close": 16.91, "volume": 726613.0}, {"date": "2019-02-27", "close": 16.78, "volume": 978639.0}, {"date": "2019-02-28", "close": 16.74, "volume": 425789.0}, {"date": "2019-03-01", "close": 16.78, "volume": 450455.0}, {"date": "2019-03-04", "close": 16.17, "volume": 498200.0}, {"date": "2019-03-05", "close": 16.03, "volume": 343430.0}, {"date": "2019-03-06", "close": 15.33, "volume": 512404.0}, {"date": "2019-03-07", "close": 15.52, "volume": 1079337.0}, {"date": "2019-03-08", "close": 15.21, "volume": 843018.0}, {"date": "2019-03-11", "close": 15.24, "volume": 671266.0}, {"date": "2019-03-12", "close": 15.42, "volume": 502636.0}, {"date": "2019-03-13", "close": 15.45, "volume": 469018.0}, {"date": "2019-03-14", "close": 14.5, "volume": 753356.0}, {"date": "2019-03-15", "close": 14.76, "volume": 1525762.0}, {"date": "2019-03-18", "close": 14.88, "volume": 659319.0}, {"date": "2019-03-19", "close": 15.01, "volume": 616964.0}, {"date": "2019-03-20", "close": 14.62, "volume": 1105628.0}, {"date": "2019-03-21", "close": 15.18, "volume": 404874.0}, {"date": "2019-03-22", "close": 14.71, "volume": 562274.0}, {"date": "2019-03-25", "close": 14.81, "volume": 542698.0}, {"date": "2019-03-26", "close": 15.2, "volume": 445757.0}, {"date": "2019-03-27", "close": 15.14, "volume": 438654.0}, {"date": "2019-03-28", "close": 15.28, "volume": 443973.0}, {"date": "2019-03-29", "close": 14.73, "volume": 1531776.0}, {"date": "2019-04-01", "close": 15.53, "volume": 786043.0}, {"date": "2019-04-02", "close": 15.86, "volume": 334532.0}, {"date": "2019-04-03", "close": 15.81, "volume": 777647.0}, {"date": "2019-04-04", "close": 16.44, "volume": 523844.0}, {"date": "2019-04-05", "close": 16.34, "volume": 244051.0}, {"date": "2019-04-08", "close": 16.47, "volume": 215085.0}, {"date": "2019-04-09", "close": 16.21, "volume": 374108.0}, {"date": "2019-04-10", "close": 16.65, "volume": 414184.0}, {"date": "2019-04-11", "close": 16.71, "volume": 543749.0}, {"date": "2019-04-12", "close": 17.26, "volume": 508036.0}, {"date": "2019-04-15", "close": 17.73, "volume": 441675.0}, {"date": "2019-04-16", "close": 18.23, "volume": 521570.0}, {"date": "2019-04-17", "close": 19.11, "volume": 828734.0}, {"date": "2019-04-18", "close": 18.81, "volume": 1077272.0}, {"date": "2019-04-22", "close": 19.28, "volume": 779669.0}, {"date": "2019-04-23", "close": 19.33, "volume": 438385.0}, {"date": "2019-04-24", "close": 19.36, "volume": 534030.0}, {"date": "2019-04-25", "close": 18.8, "volume": 466296.0}, {"date": "2019-04-26", "close": 19.23, "volume": 639658.0}, {"date": "2019-04-29", "close": 18.85, "volume": 614961.0}, {"date": "2019-04-30", "close": 18.8, "volume": 377956.0}, {"date": "2019-05-01", "close": 18.0, "volume": 932835.0}, {"date": "2019-05-02", "close": 17.48, "volume": 693728.0}, {"date": "2019-05-03", "close": 18.43, "volume": 303780.0}, {"date": "2019-05-06", "close": 18.46, "volume": 579924.0}, {"date": "2019-05-07", "close": 19.05, "volume": 1095115.0}, {"date": "2019-05-08", "close": 18.32, "volume": 321170.0}, {"date": "2019-05-09", "close": 18.25, "volume": 490650.0}, {"date": "2019-05-10", "close": 18.28, "volume": 862943.0}, {"date": "2019-05-13", "close": 18.0, "volume": 591299.0}, {"date": "2019-05-14", "close": 18.08, "volume": 1076111.0}, {"date": "2019-05-15", "close": 18.3, "volume": 591326.0}, {"date": "2019-05-16", "close": 18.56, "volume": 1081653.0}, {"date": "2019-05-17", "close": 18.13, "volume": 730603.0}, {"date": "2019-05-20", "close": 17.82, "volume": 960306.0}, {"date": "2019-05-21", "close": 17.9, "volume": 853872.0}, {"date": "2019-05-22", "close": 17.05, "volume": 742172.0}, {"date": "2019-05-23", "close": 17.06, "volume": 589552.0}, {"date": "2019-05-24", "close": 17.13, "volume": 369997.0}, {"date": "2019-05-28", "close": 16.9, "volume": 833779.0}, {"date": "2019-05-29", "close": 16.29, "volume": 431849.0}, {"date": "2019-05-30", "close": 15.97, "volume": 550473.0}, {"date": "2019-05-31", "close": 15.38, "volume": 516979.0}, {"date": "2019-06-03", "close": 15.19, "volume": 649758.0}, {"date": "2019-06-04", "close": 16.08, "volume": 562242.0}, {"date": "2019-06-05", "close": 15.54, "volume": 616535.0}, {"date": "2019-06-06", "close": 15.78, "volume": 920528.0}, {"date": "2019-06-07", "close": 15.71, "volume": 489513.0}, {"date": "2019-06-10", "close": 16.0, "volume": 495391.0}, {"date": "2019-06-11", "close": 16.08, "volume": 618449.0}, {"date": "2019-06-12", "close": 16.07, "volume": 658846.0}, {"date": "2019-06-13", "close": 16.41, "volume": 366797.0}, {"date": "2019-06-14", "close": 16.0, "volume": 482403.0}, {"date": "2019-06-17", "close": 15.45, "volume": 582750.0}, {"date": "2019-06-18", "close": 15.07, "volume": 756671.0}, {"date": "2019-06-19", "close": 15.13, "volume": 501153.0}, {"date": "2019-06-20", "close": 15.29, "volume": 503874.0}, {"date": "2019-06-21", "close": 15.11, "volume": 1387839.0}, {"date": "2019-06-24", "close": 14.75, "volume": 648981.0}, {"date": "2019-06-25", "close": 14.52, "volume": 663351.0}, {"date": "2019-06-26", "close": 14.7, "volume": 643456.0}, {"date": "2019-06-27", "close": 15.52, "volume": 944925.0}, {"date": "2019-06-28", "close": 15.35, "volume": 6271766.0}, {"date": "2019-07-01", "close": 15.08, "volume": 1289945.0}, {"date": "2019-07-02", "close": 15.15, "volume": 1302256.0}, {"date": "2019-07-03", "close": 15.16, "volume": 352626.0}, {"date": "2019-07-05", "close": 15.09, "volume": 524900.0}, {"date": "2019-07-08", "close": 14.84, "volume": 1038348.0}, {"date": "2019-07-09", "close": 14.01, "volume": 1922010.0}, {"date": "2019-07-10", "close": 14.17, "volume": 1012868.0}, {"date": "2019-07-11", "close": 14.08, "volume": 859766.0}, {"date": "2019-07-12", "close": 14.55, "volume": 574700.0}, {"date": "2019-07-15", "close": 14.61, "volume": 457042.0}, {"date": "2019-07-16", "close": 14.54, "volume": 384912.0}, {"date": "2019-07-17", "close": 14.2, "volume": 371036.0}, {"date": "2019-07-18", "close": 14.03, "volume": 448916.0}, {"date": "2019-07-19", "close": 14.45, "volume": 574827.0}, {"date": "2019-07-22", "close": 14.39, "volume": 279513.0}, {"date": "2019-07-23", "close": 14.54, "volume": 545947.0}, {"date": "2019-07-24", "close": 14.8, "volume": 489947.0}, {"date": "2019-07-25", "close": 14.22, "volume": 599186.0}, {"date": "2019-07-26", "close": 14.79, "volume": 460153.0}, {"date": "2019-07-29", "close": 14.9, "volume": 602164.0}, {"date": "2019-07-30", "close": 13.71, "volume": 2672795.0}, {"date": "2019-07-31", "close": 14.17, "volume": 2105290.0}, {"date": "2019-08-01", "close": 13.5, "volume": 1501768.0}, {"date": "2019-08-02", "close": 12.94, "volume": 837693.0}, {"date": "2019-08-05", "close": 12.77, "volume": 690311.0}, {"date": "2019-08-06", "close": 12.75, "volume": 993068.0}, {"date": "2019-08-07", "close": 12.48, "volume": 825277.0}, {"date": "2019-08-08", "close": 12.61, "volume": 533875.0}, {"date": "2019-08-09", "close": 11.97, "volume": 492914.0}, {"date": "2019-08-12", "close": 11.48, "volume": 314207.0}, {"date": "2019-08-13", "close": 11.53, "volume": 385782.0}, {"date": "2019-08-14", "close": 11.26, "volume": 668103.0}, {"date": "2019-08-15", "close": 10.95, "volume": 679900.0}, {"date": "2019-08-16", "close": 11.45, "volume": 540860.0}, {"date": "2019-08-19", "close": 11.43, "volume": 575107.0}, {"date": "2019-08-20", "close": 11.18, "volume": 445512.0}, {"date": "2019-08-21", "close": 11.09, "volume": 352993.0}, {"date": "2019-08-22", "close": 11.11, "volume": 240846.0}, {"date": "2019-08-23", "close": 10.69, "volume": 428262.0}, {"date": "2019-08-26", "close": 10.33, "volume": 752093.0}, {"date": "2019-08-27", "close": 9.99, "volume": 677875.0}, {"date": "2019-08-28", "close": 9.92, "volume": 870045.0}, {"date": "2019-08-29", "close": 9.84, "volume": 735220.0}, {"date": "2019-08-30", "close": 9.84, "volume": 451538.0}, {"date": "2019-09-03", "close": 9.61, "volume": 1167895.0}, {"date": "2019-09-04", "close": 10.0, "volume": 779286.0}, {"date": "2019-09-05", "close": 10.26, "volume": 2785840.0}, {"date": "2019-09-06", "close": 10.1, "volume": 2191845.0}, {"date": "2019-09-09", "close": 10.44, "volume": 1489017.0}, {"date": "2019-09-10", "close": 10.77, "volume": 1548542.0}, {"date": "2019-09-11", "close": 11.47, "volume": 1603920.0}, {"date": "2019-09-12", "close": 11.84, "volume": 1143092.0}, {"date": "2019-09-13", "close": 12.31, "volume": 1186453.0}, {"date": "2019-09-16", "close": 12.28, "volume": 656971.0}, {"date": "2019-09-17", "close": 12.22, "volume": 843811.0}, {"date": "2019-09-18", "close": 11.52, "volume": 645703.0}, {"date": "2019-09-19", "close": 11.31, "volume": 432663.0}, {"date": "2019-09-20", "close": 10.83, "volume": 914890.0}, {"date": "2019-09-23", "close": 10.53, "volume": 413391.0}, {"date": "2019-09-24", "close": 10.31, "volume": 734550.0}, {"date": "2019-09-25", "close": 10.36, "volume": 760329.0}, {"date": "2019-09-26", "close": 9.96, "volume": 414951.0}, {"date": "2019-09-27", "close": 9.91, "volume": 562749.0}, {"date": "2019-09-30", "close": 9.96, "volume": 633212.0}, {"date": "2019-10-01", "close": 9.74, "volume": 566350.0}, {"date": "2019-10-02", "close": 9.49, "volume": 828040.0}, {"date": "2019-10-03", "close": 9.39, "volume": 1032614.0}, {"date": "2019-10-04", "close": 9.21, "volume": 896356.0}, {"date": "2019-10-07", "close": 9.14, "volume": 477447.0}, {"date": "2019-10-08", "close": 8.82, "volume": 845281.0}, {"date": "2019-10-09", "close": 8.96, "volume": 499514.0}, {"date": "2019-10-10", "close": 9.07, "volume": 553500.0}, {"date": "2019-10-11", "close": 9.6, "volume": 541766.0}, {"date": "2019-10-14", "close": 9.11, "volume": 447557.0}, {"date": "2019-10-15", "close": 9.38, "volume": 353689.0}, {"date": "2019-10-16", "close": 9.73, "volume": 460749.0}, {"date": "2019-10-17", "close": 9.77, "volume": 410108.0}, {"date": "2019-10-18", "close": 9.4, "volume": 430947.0}, {"date": "2019-10-21", "close": 9.52, "volume": 400278.0}, {"date": "2019-10-22", "close": 9.73, "volume": 438422.0}, {"date": "2019-10-23", "close": 9.73, "volume": 396932.0}, {"date": "2019-10-24", "close": 9.34, "volume": 538946.0}, {"date": "2019-10-25", "close": 9.96, "volume": 792639.0}, {"date": "2019-10-28", "close": 10.36, "volume": 658504.0}, {"date": "2019-10-29", "close": 10.01, "volume": 651354.0}, {"date": "2019-10-30", "close": 9.98, "volume": 569697.0}, {"date": "2019-10-31", "close": 9.5, "volume": 888488.0}, {"date": "2019-11-01", "close": 9.96, "volume": 455259.0}, {"date": "2019-11-04", "close": 10.59, "volume": 548616.0}, {"date": "2019-11-05", "close": 10.47, "volume": 879009.0}, {"date": "2019-11-06", "close": 10.09, "volume": 426755.0}, {"date": "2019-11-07", "close": 10.47, "volume": 548975.0}, {"date": "2019-11-08", "close": 9.95, "volume": 973897.0}, {"date": "2019-11-11", "close": 10.63, "volume": 593128.0}, {"date": "2019-11-12", "close": 10.21, "volume": 756765.0}, {"date": "2019-11-13", "close": 10.12, "volume": 1022257.0}, {"date": "2019-11-14", "close": 10.19, "volume": 615205.0}, {"date": "2019-11-15", "close": 10.57, "volume": 684827.0}, {"date": "2019-11-18", "close": 10.12, "volume": 319095.0}, {"date": "2019-11-19", "close": 10.77, "volume": 715047.0}, {"date": "2019-11-20", "close": 10.28, "volume": 498111.0}, {"date": "2019-11-21", "close": 10.21, "volume": 560227.0}, {"date": "2019-11-22", "close": 10.52, "volume": 289547.0}, {"date": "2019-11-25", "close": 10.75, "volume": 314176.0}, {"date": "2019-11-26", "close": 11.4, "volume": 831526.0}, {"date": "2019-11-27", "close": 11.62, "volume": 818430.0}, {"date": "2019-11-29", "close": 11.57, "volume": 480923.0}, {"date": "2019-12-02", "close": 12.1, "volume": 965191.0}, {"date": "2019-12-03", "close": 11.67, "volume": 940469.0}, {"date": "2019-12-04", "close": 11.92, "volume": 698089.0}, {"date": "2019-12-05", "close": 11.73, "volume": 1090180.0}, {"date": "2019-12-06", "close": 11.61, "volume": 500699.0}, {"date": "2019-12-09", "close": 10.05, "volume": 2523133.0}, {"date": "2019-12-10", "close": 9.9, "volume": 1144899.0}, {"date": "2019-12-11", "close": 9.73, "volume": 712358.0}, {"date": "2019-12-12", "close": 10.41, "volume": 670001.0}, {"date": "2019-12-13", "close": 10.17, "volume": 552761.0}, {"date": "2019-12-16", "close": 10.24, "volume": 1798714.0}, {"date": "2019-12-17", "close": 10.51, "volume": 1550587.0}, {"date": "2019-12-18", "close": 10.88, "volume": 1516376.0}, {"date": "2019-12-19", "close": 10.45, "volume": 1918888.0}, {"date": "2019-12-20", "close": 10.09, "volume": 2274547.0}, {"date": "2019-12-23", "close": 10.5, "volume": 1429389.0}, {"date": "2019-12-24", "close": 10.43, "volume": 401335.0}, {"date": "2019-12-26", "close": 10.37, "volume": 274750.0}, {"date": "2019-12-27", "close": 10.23, "volume": 398514.0}, {"date": "2019-12-30", "close": 10.05, "volume": 389680.0}, {"date": "2019-12-31", "close": 9.99, "volume": 1015629.0}, {"date": "2020-01-02", "close": 9.85, "volume": 892368.0}, {"date": "2020-01-03", "close": 9.57, "volume": 716298.0}, {"date": "2020-01-06", "close": 9.55, "volume": 430484.0}, {"date": "2020-01-07", "close": 9.46, "volume": 537808.0}, {"date": "2020-01-08", "close": 9.12, "volume": 581606.0}, {"date": "2020-01-09", "close": 8.68, "volume": 725764.0}, {"date": "2020-01-10", "close": 9.03, "volume": 923432.0}, {"date": "2020-01-13", "close": 9.95, "volume": 1873894.0}, {"date": "2020-01-14", "close": 10.32, "volume": 1089385.0}, {"date": "2020-01-15", "close": 10.21, "volume": 900812.0}, {"date": "2020-01-16", "close": 10.32, "volume": 427763.0}, {"date": "2020-01-17", "close": 10.0, "volume": 412767.0}, {"date": "2020-01-21", "close": 9.92, "volume": 623705.0}, {"date": "2020-01-22", "close": 9.66, "volume": 534527.0}, {"date": "2020-01-23", "close": 9.74, "volume": 707442.0}, {"date": "2020-01-24", "close": 9.42, "volume": 364218.0}, {"date": "2020-01-27", "close": 9.02, "volume": 489549.0}, {"date": "2020-01-28", "close": 8.91, "volume": 706890.0}, {"date": "2020-01-29", "close": 8.55, "volume": 661188.0}, {"date": "2020-01-30", "close": 8.6, "volume": 441663.0}, {"date": "2020-01-31", "close": 8.42, "volume": 716719.0}, {"date": "2020-02-03", "close": 8.65, "volume": 890948.0}, {"date": "2020-02-04", "close": 9.05, "volume": 715616.0}, {"date": "2020-02-05", "close": 9.19, "volume": 616628.0}, {"date": "2020-02-06", "close": 8.95, "volume": 656904.0}, {"date": "2020-02-07", "close": 8.79, "volume": 864985.0}, {"date": "2020-02-10", "close": 8.6, "volume": 601916.0}, {"date": "2020-02-11", "close": 8.74, "volume": 1178879.0}, {"date": "2020-02-12", "close": 8.62, "volume": 659204.0}, {"date": "2020-02-13", "close": 8.6, "volume": 534975.0}, {"date": "2020-02-14", "close": 8.65, "volume": 1277976.0}, {"date": "2020-02-18", "close": 9.07, "volume": 799639.0}, {"date": "2020-02-19", "close": 8.37, "volume": 905960.0}, {"date": "2020-02-20", "close": 8.35, "volume": 618995.0}, {"date": "2020-02-21", "close": 8.05, "volume": 623577.0}, {"date": "2020-02-24", "close": 7.46, "volume": 927493.0}, {"date": "2020-02-25", "close": 7.2, "volume": 916693.0}, {"date": "2020-02-26", "close": 7.19, "volume": 1230751.0}, {"date": "2020-02-27", "close": 7.0, "volume": 3576815.0}, {"date": "2020-02-28", "close": 6.94, "volume": 1278996.0}, {"date": "2020-03-02", "close": 6.82, "volume": 1213597.0}, {"date": "2020-03-03", "close": 6.82, "volume": 1519897.0}, {"date": "2020-03-04", "close": 6.92, "volume": 882093.0}, {"date": "2020-03-05", "close": 6.54, "volume": 1514059.0}, {"date": "2020-03-06", "close": 6.24, "volume": 698697.0}, {"date": "2020-03-09", "close": 5.34, "volume": 787470.0}, {"date": "2020-03-10", "close": 4.93, "volume": 972039.0}, {"date": "2020-03-11", "close": 4.86, "volume": 1424548.0}, {"date": "2020-03-12", "close": 4.07, "volume": 1230469.0}, {"date": "2020-03-13", "close": 4.55, "volume": 829263.0}, {"date": "2020-03-16", "close": 3.86, "volume": 918358.0}, {"date": "2020-03-17", "close": 3.64, "volume": 1129563.0}, {"date": "2020-03-18", "close": 3.11, "volume": 1500592.0}, {"date": "2020-03-19", "close": 2.99, "volume": 1654980.0}, {"date": "2020-03-20", "close": 2.87, "volume": 1754284.0}, {"date": "2020-03-23", "close": 2.89, "volume": 1035579.0}, {"date": "2020-03-24", "close": 3.09, "volume": 1125689.0}, {"date": "2020-03-25", "close": 3.35, "volume": 1091493.0}, {"date": "2020-03-26", "close": 3.46, "volume": 1152137.0}, {"date": "2020-03-27", "close": 3.32, "volume": 2105271.0}, {"date": "2020-03-30", "close": 2.99, "volume": 972422.0}, {"date": "2020-03-31", "close": 2.86, "volume": 1218709.0}, {"date": "2020-04-01", "close": 2.85, "volume": 1249955.0}, {"date": "2020-04-02", "close": 2.8, "volume": 864530.0}, {"date": "2020-04-03", "close": 2.73, "volume": 1188414.0}, {"date": "2020-04-06", "close": 2.99, "volume": 926903.0}, {"date": "2020-04-07", "close": 3.05, "volume": 1336431.0}, {"date": "2020-04-08", "close": 4.1, "volume": 1753469.0}, {"date": "2020-04-09", "close": 4.35, "volume": 1165529.0}, {"date": "2020-04-13", "close": 4.76, "volume": 1010845.0}, {"date": "2020-04-14", "close": 5.09, "volume": 1272483.0}, {"date": "2020-04-15", "close": 4.46, "volume": 1466079.0}, {"date": "2020-04-16", "close": 4.06, "volume": 507995.0}, {"date": "2020-04-17", "close": 4.1, "volume": 576863.0}, {"date": "2020-04-20", "close": 3.75, "volume": 653295.0}, {"date": "2020-04-21", "close": 3.75, "volume": 720277.0}, {"date": "2020-04-22", "close": 3.43, "volume": 542133.0}, {"date": "2020-04-23", "close": 4.0, "volume": 749496.0}, {"date": "2020-04-24", "close": 4.3, "volume": 602851.0}, {"date": "2020-04-27", "close": 4.51, "volume": 584044.0}, {"date": "2020-04-28", "close": 5.15, "volume": 865381.0}, {"date": "2020-04-29", "close": 5.56, "volume": 965504.0}, {"date": "2020-04-30", "close": 5.45, "volume": 635537.0}, {"date": "2020-05-01", "close": 5.23, "volume": 463457.0}, {"date": "2020-05-04", "close": 4.93, "volume": 571880.0}, {"date": "2020-05-05", "close": 4.94, "volume": 616472.0}, {"date": "2020-05-06", "close": 4.85, "volume": 469012.0}, {"date": "2020-05-07", "close": 5.0, "volume": 501933.0}, {"date": "2020-05-08", "close": 6.05, "volume": 1144576.0}, {"date": "2020-05-11", "close": 5.61, "volume": 1377345.0}, {"date": "2020-05-12", "close": 5.07, "volume": 711771.0}, {"date": "2020-05-13", "close": 4.58, "volume": 951442.0}, {"date": "2020-05-14", "close": 4.96, "volume": 709320.0}, {"date": "2020-05-15", "close": 4.66, "volume": 610184.0}, {"date": "2020-05-18", "close": 4.98, "volume": 874670.0}, {"date": "2020-05-19", "close": 4.75, "volume": 829812.0}, {"date": "2020-05-20", "close": 4.47, "volume": 1345952.0}, {"date": "2020-05-21", "close": 4.45, "volume": 1060671.0}, {"date": "2020-05-22", "close": 4.38, "volume": 533339.0}, {"date": "2020-05-26", "close": 4.8, "volume": 1192682.0}, {"date": "2020-05-27", "close": 5.24, "volume": 1488049.0}, {"date": "2020-05-28", "close": 5.31, "volume": 1542203.0}, {"date": "2020-05-29", "close": 5.17, "volume": 858802.0}, {"date": "2020-06-01", "close": 5.4, "volume": 580054.0}, {"date": "2020-06-02", "close": 5.65, "volume": 677497.0}, {"date": "2020-06-03", "close": 5.94, "volume": 981299.0}, {"date": "2020-06-04", "close": 6.11, "volume": 898592.0}, {"date": "2020-06-05", "close": 6.49, "volume": 1101709.0}, {"date": "2020-06-08", "close": 6.68, "volume": 934419.0}, {"date": "2020-06-09", "close": 6.43, "volume": 1002162.0}, {"date": "2020-06-10", "close": 5.94, "volume": 678915.0}, {"date": "2020-06-11", "close": 5.36, "volume": 636498.0}, {"date": "2020-06-12", "close": 5.81, "volume": 586121.0}, {"date": "2020-06-15", "close": 5.45, "volume": 688677.0}, {"date": "2020-06-16", "close": 5.59, "volume": 567653.0}, {"date": "2020-06-17", "close": 5.06, "volume": 837062.0}, {"date": "2020-06-18", "close": 5.13, "volume": 1054912.0}, {"date": "2020-06-19", "close": 5.3, "volume": 1455297.0}, {"date": "2020-06-22", "close": 5.39, "volume": 525942.0}, {"date": "2020-06-23", "close": 5.37, "volume": 441537.0}, {"date": "2020-06-24", "close": 4.98, "volume": 473360.0}, {"date": "2020-06-25", "close": 4.88, "volume": 436417.0}, {"date": "2020-06-26", "close": 5.04, "volume": 786089.0}, {"date": "2020-06-29", "close": 5.4, "volume": 625943.0}, {"date": "2020-06-30", "close": 5.54, "volume": 929714.0}, {"date": "2020-07-01", "close": 4.99, "volume": 1143925.0}, {"date": "2020-07-02", "close": 4.96, "volume": 996686.0}, {"date": "2020-07-06", "close": 5.44, "volume": 741646.0}, {"date": "2020-07-07", "close": 4.96, "volume": 777620.0}, {"date": "2020-07-08", "close": 5.24, "volume": 545145.0}, {"date": "2020-07-09", "close": 4.92, "volume": 611616.0}, {"date": "2020-07-10", "close": 5.06, "volume": 443410.0}, {"date": "2020-07-13", "close": 5.26, "volume": 692782.0}, {"date": "2020-07-14", "close": 5.9, "volume": 3543425.0}, {"date": "2020-07-15", "close": 6.46, "volume": 1193891.0}, {"date": "2020-07-16", "close": 6.87, "volume": 1360960.0}, {"date": "2020-07-17", "close": 6.99, "volume": 2301417.0}, {"date": "2020-07-20", "close": 6.78, "volume": 649400.0}, {"date": "2020-07-21", "close": 6.94, "volume": 657844.0}, {"date": "2020-07-22", "close": 6.98, "volume": 693860.0}, {"date": "2020-07-23", "close": 7.28, "volume": 1192889.0}, {"date": "2020-07-24", "close": 7.12, "volume": 611934.0}, {"date": "2020-07-27", "close": 6.9, "volume": 887573.0}, {"date": "2020-07-28", "close": 6.93, "volume": 589574.0}, {"date": "2020-07-29", "close": 7.09, "volume": 474221.0}, {"date": "2020-07-30", "close": 6.15, "volume": 3559079.0}, {"date": "2020-07-31", "close": 5.88, "volume": 1336751.0}, {"date": "2020-08-03", "close": 5.6, "volume": 1119977.0}, {"date": "2020-08-04", "close": 5.73, "volume": 1252344.0}, {"date": "2020-08-05", "close": 5.92, "volume": 1207454.0}, {"date": "2020-08-06", "close": 5.94, "volume": 994253.0}, {"date": "2020-08-07", "close": 5.86, "volume": 810772.0}, {"date": "2020-08-10", "close": 6.4, "volume": 911746.0}, {"date": "2020-08-11", "close": 6.86, "volume": 896974.0}, {"date": "2020-08-12", "close": 6.92, "volume": 424829.0}, {"date": "2020-08-13", "close": 6.92, "volume": 427048.0}, {"date": "2020-08-14", "close": 7.02, "volume": 665014.0}, {"date": "2020-08-17", "close": 7.03, "volume": 471051.0}, {"date": "2020-08-18", "close": 6.68, "volume": 445899.0}, {"date": "2020-08-19", "close": 6.45, "volume": 493846.0}, {"date": "2020-08-20", "close": 6.49, "volume": 565700.0}, {"date": "2020-08-21", "close": 6.68, "volume": 895063.0}, {"date": "2020-08-24", "close": 7.08, "volume": 1081234.0}, {"date": "2020-08-25", "close": 6.88, "volume": 517844.0}, {"date": "2020-08-26", "close": 3.84, "volume": 8737965.0}, {"date": "2020-08-27", "close": 3.28, "volume": 5344383.0}, {"date": "2020-08-28", "close": 3.3, "volume": 3779907.0}, {"date": "2020-08-31", "close": 2.75, "volume": 5780600.0}, {"date": "2020-09-01", "close": 2.66, "volume": 4110071.0}, {"date": "2020-09-02", "close": 2.7, "volume": 4937557.0}, {"date": "2020-09-03", "close": 3.67, "volume": 16327650.0}, {"date": "2020-09-04", "close": 3.27, "volume": 5263973.0}, {"date": "2020-09-08", "close": 3.46, "volume": 3437634.0}, {"date": "2020-09-09", "close": 3.58, "volume": 2163244.0}, {"date": "2020-09-10", "close": 3.24, "volume": 3413792.0}, {"date": "2020-09-11", "close": 3.15, "volume": 1552269.0}, {"date": "2020-09-14", "close": 3.21, "volume": 2504171.0}, {"date": "2020-09-15", "close": 3.17, "volume": 1797538.0}, {"date": "2020-09-16", "close": 3.01, "volume": 1775435.0}, {"date": "2020-09-17", "close": 2.41, "volume": 11253170.0}, {"date": "2020-09-18", "close": 2.01, "volume": 18470650.0}, {"date": "2020-09-21", "close": 2.01, "volume": null}, {"date": "2020-09-22", "close": 1.76, "volume": 22265670.0}, {"date": "2020-09-23", "close": 1.75, "volume": 11817230.0}, {"date": "2020-09-24", "close": 1.34, "volume": 34688460.0}, {"date": "2020-09-25", "close": 1.75, "volume": 8773510.0}, {"date": "2020-09-28", "close": 2.1, "volume": 3227668.0}, {"date": "2020-09-29", "close": 2.85, "volume": 4475029.0}, {"date": "2020-09-30", "close": 3.45, "volume": 5054973.0}, {"date": "2020-10-01", "close": 3.0, "volume": 2602104.0}, {"date": "2020-10-02", "close": 3.1, "volume": 1305391.0}, {"date": "2020-10-05", "close": 3.15, "volume": 1009629.0}, {"date": "2020-10-06", "close": 3.03, "volume": 1091094.0}, {"date": "2020-10-07", "close": 3.2, "volume": 442561.0}, {"date": "2020-10-08", "close": 3.025, "volume": 351169.0}, {"date": "2020-10-09", "close": 3.0, "volume": 795701.0}, {"date": "2020-10-12", "close": 3.0, "volume": 160611.0}, {"date": "2020-10-13", "close": 3.0, "volume": 448089.0}, {"date": "2020-10-14", "close": 3.0, "volume": 273918.0}, {"date": "2020-10-15", "close": 3.0, "volume": 1495871.0}, {"date": "2020-10-16", "close": 2.9, "volume": 283271.0}, {"date": "2020-10-19", "close": 2.83, "volume": 590015.0}, {"date": "2020-10-20", "close": 2.98, "volume": 1454210.0}, {"date": "2020-10-21", "close": 2.74, "volume": 1032849.0}, {"date": "2020-10-22", "close": 2.65, "volume": 612107.0}, {"date": "2020-10-23", "close": 3.27, "volume": 2291340.0}, {"date": "2020-10-26", "close": 3.49, "volume": 1483580.0}, {"date": "2020-10-27", "close": 3.66, "volume": 596828.0}, {"date": "2020-10-28", "close": 3.74, "volume": 867096.0}, {"date": "2020-10-29", "close": 3.682, "volume": 4291022.0}, {"date": "2020-10-30", "close": 3.75, "volume": 427049.0}, {"date": "2020-11-02", "close": 3.94, "volume": 627442.0}, {"date": "2020-11-03", "close": 4.15, "volume": 747549.0}, {"date": "2020-11-04", "close": 4.05, "volume": 171241.0}, {"date": "2020-11-05", "close": 4.15, "volume": 333635.0}, {"date": "2020-11-06", "close": 4.2175, "volume": 239594.0}, {"date": "2020-11-09", "close": 4.2, "volume": 852781.0}, {"date": "2020-11-10", "close": 4.2, "volume": 154195.0}, {"date": "2020-11-11", "close": 4.19, "volume": 119560.0}, {"date": "2020-11-12", "close": 4.17, "volume": 191139.0}, {"date": "2020-11-13", "close": 4.29, "volume": 576559.0}, {"date": "2020-11-16", "close": 4.32, "volume": 350717.0}, {"date": "2020-11-17", "close": 4.28, "volume": 423592.0}, {"date": "2020-11-18", "close": 4.27, "volume": 367153.0}, {"date": "2020-11-19", "close": 4.3, "volume": 682186.0}, {"date": "2020-11-20", "close": 4.26, "volume": 572635.0}, {"date": "2020-11-23", "close": 4.71, "volume": 507381.0}, {"date": "2020-11-24", "close": 4.85, "volume": 403086.0}, {"date": "2020-11-25", "close": 4.85, "volume": 347613.0}, {"date": "2020-11-27", "close": 4.86, "volume": 42330.0}, {"date": "2020-11-30", "close": 4.85, "volume": 82755.0}, {"date": "2020-12-01", "close": 4.76, "volume": 238939.0}, {"date": "2020-12-02", "close": 4.72, "volume": 93114.0}, {"date": "2020-12-03", "close": 4.7, "volume": 57031.0}, {"date": "2020-12-04", "close": 4.5, "volume": 153489.0}, {"date": "2020-12-07", "close": 4.47, "volume": 144489.0}, {"date": "2020-12-08", "close": 4.74, "volume": 397975.0}, {"date": "2020-12-09", "close": 4.52, "volume": 84594.0}, {"date": "2020-12-10", "close": 4.5, "volume": 48181.0}, {"date": "2020-12-11", "close": 4.47, "volume": 174528.0}, {"date": "2020-12-14", "close": 4.42, "volume": 62652.0}, {"date": "2020-12-15", "close": 4.34, "volume": 108676.0}, {"date": "2020-12-16", "close": 4.345, "volume": 192863.0}, {"date": "2020-12-17", "close": 4.25, "volume": 217990.0}, {"date": "2020-12-18", "close": 4.95, "volume": 637043.0}, {"date": "2020-12-21", "close": 4.7, "volume": 231744.0}, {"date": "2020-12-22", "close": 4.8, "volume": 137927.0}, {"date": "2020-12-23", "close": 5.15, "volume": 206924.0}, {"date": "2020-12-24", "close": 5.25, "volume": 92541.0}, {"date": "2020-12-28", "close": 5.22, "volume": 218415.0}, {"date": "2020-12-29", "close": 4.63, "volume": 281594.0}, {"date": "2020-12-30", "close": 4.5, "volume": 138535.0}, {"date": "2020-12-31", "close": 4.43, "volume": 116596.0}, {"date": "2021-01-04", "close": 4.25, "volume": 197257.0}, {"date": "2021-01-05", "close": 4.52, "volume": 225727.0}, {"date": "2021-01-06", "close": 4.7, "volume": 198877.0}, {"date": "2021-01-07", "close": 4.81, "volume": 152930.0}, {"date": "2021-01-08", "close": 4.82, "volume": 227125.0}, {"date": "2021-01-11", "close": 6.11, "volume": 2738611.0}, {"date": "2021-01-12", "close": 6.2, "volume": 704070.0}, {"date": "2021-01-13", "close": 6.26, "volume": 580394.0}, {"date": "2021-01-14", "close": 6.22, "volume": 587085.0}, {"date": "2021-01-15", "close": 6.212, "volume": 385957.0}, {"date": "2021-01-19", "close": 6.18, "volume": 957573.0}, {"date": "2021-01-20", "close": 6.24, "volume": 428827.0}, {"date": "2021-01-21", "close": 6.16, "volume": 328057.0}, {"date": "2021-01-22", "close": 6.16, "volume": 215168.0}, {"date": "2021-01-25", "close": 6.17, "volume": 248063.0}, {"date": "2021-01-26", "close": 6.26, "volume": 402671.0}, {"date": "2021-01-27", "close": 6.235, "volume": 141304.0}, {"date": "2021-01-28", "close": 6.34, "volume": 134676.0}, {"date": "2021-01-29", "close": 6.25, "volume": 195393.0}, {"date": "2021-02-01", "close": 6.4, "volume": 491082.0}, {"date": "2021-02-02", "close": 6.375, "volume": 228097.0}, {"date": "2021-02-03", "close": 6.48, "volume": 411493.0}, {"date": "2021-02-04", "close": 6.48, "volume": 124819.0}, {"date": "2021-02-05", "close": 6.51, "volume": 174998.0}, {"date": "2021-02-08", "close": 6.7, "volume": 765872.0}, {"date": "2021-02-09", "close": 6.95, "volume": 600904.0}, {"date": "2021-02-10", "close": 6.76, "volume": 343544.0}, {"date": "2021-02-11", "close": 6.86, "volume": 234869.0}, {"date": "2021-02-12", "close": 6.9, "volume": 241729.0}, {"date": "2021-02-16", "close": 7.0, "volume": 476041.0}, {"date": "2021-02-17", "close": 7.18, "volume": 327993.0}, {"date": "2021-02-18", "close": 7.05, "volume": 760672.0}, {"date": "2021-02-19", "close": 7.0, "volume": 48664.0}, {"date": "2021-02-22", "close": 6.7, "volume": 80237.0}, {"date": "2021-02-23", "close": 6.4, "volume": 194863.0}, {"date": "2021-02-24", "close": 6.45, "volume": 246941.0}, {"date": "2021-02-25", "close": 6.48, "volume": 15159.0}, {"date": "2021-02-26", "close": 6.63, "volume": 156219.0}, {"date": "2021-03-01", "close": 6.63, "volume": 152994.0}, {"date": "2021-03-02", "close": 6.61, "volume": 75136.0}, {"date": "2021-03-03", "close": 6.44, "volume": 68950.0}, {"date": "2021-03-04", "close": 6.43, "volume": 638292.0}, {"date": "2021-03-05", "close": 6.4, "volume": 2539674.0}, {"date": "2021-03-08", "close": 6.52, "volume": 487015.0}, {"date": "2021-03-09", "close": 6.46, "volume": 157225.0}, {"date": "2021-03-10", "close": 6.65, "volume": 2135391.0}, {"date": "2021-03-11", "close": 6.5, "volume": 1846899.0}, {"date": "2021-03-12", "close": 5.85, "volume": 443550.0}, {"date": "2021-03-15", "close": 5.57, "volume": 1335820.0}, {"date": "2021-03-16", "close": 5.5, "volume": 76548.0}, {"date": "2021-03-17", "close": 5.44, "volume": 13807.0}, {"date": "2021-03-18", "close": 5.44, "volume": 37436.0}, {"date": "2021-03-19", "close": 5.31, "volume": 43389.0}, {"date": "2021-03-22", "close": 5.28, "volume": 14848.0}, {"date": "2021-03-23", "close": 4.84, "volume": 76676.0}, {"date": "2021-03-24", "close": 4.76, "volume": 31816.0}, {"date": "2021-03-25", "close": 4.8, "volume": 39278.0}, {"date": "2021-03-26", "close": 5.02, "volume": 46830.0}, {"date": "2021-03-29", "close": 5.29, "volume": 54542.0}, {"date": "2021-03-30", "close": 5.19, "volume": 24601.0}, {"date": "2021-03-31", "close": 5.19, "volume": 43358.0}, {"date": "2021-04-01", "close": 5.28, "volume": 21072.0}, {"date": "2021-04-05", "close": 5.15, "volume": 52485.0}, {"date": "2021-04-06", "close": 5.2, "volume": 41032.0}, {"date": "2021-04-07", "close": 5.2, "volume": 27792.0}, {"date": "2021-04-08", "close": 5.13, "volume": 40227.0}, {"date": "2021-04-09", "close": 5.14, "volume": 64984.0}, {"date": "2021-04-12", "close": 5.05, "volume": 44639.0}, {"date": "2021-04-13", "close": 5.0, "volume": 120387.0}, {"date": "2021-04-14", "close": 4.96, "volume": 49519.0}, {"date": "2021-04-15", "close": 5.05, "volume": 24257.0}, {"date": "2021-04-16", "close": 5.0, "volume": 11393.0}, {"date": "2021-04-19", "close": 5.195, "volume": 68158.0}, {"date": "2021-04-20", "close": 5.29, "volume": 22737.0}, {"date": "2021-04-21", "close": 5.18, "volume": 44760.0}, {"date": "2021-04-22", "close": 5.05, "volume": 80036.0}, {"date": "2021-04-23", "close": 5.05, "volume": 8831.0}, {"date": "2021-04-26", "close": 5.06, "volume": 11540.0}, {"date": "2021-04-27", "close": 5.13, "volume": 16899.0}, {"date": "2021-04-28", "close": 5.04, "volume": 36284.0}, {"date": "2021-04-29", "close": 5.5015, "volume": 90211.0}, {"date": "2021-04-30", "close": 5.51, "volume": 32122.0}, {"date": "2021-05-03", "close": 5.74, "volume": 104160.0}, {"date": "2021-05-04", "close": 6.0, "volume": 336349.0}, {"date": "2021-05-05", "close": 6.05, "volume": 239252.0}, {"date": "2021-05-06", "close": 5.8, "volume": 166607.0}, {"date": "2021-05-07", "close": 5.68, "volume": 313108.0}, {"date": "2021-05-10", "close": 5.97, "volume": 412115.0}, {"date": "2021-05-11", "close": 5.86, "volume": 196133.0}, {"date": "2021-05-12", "close": 5.77, "volume": 202361.0}, {"date": "2021-05-13", "close": 5.83, "volume": 220569.0}, {"date": "2021-05-14", "close": 6.09, "volume": 146073.0}, {"date": "2021-05-17", "close": 6.53, "volume": 410192.0}, {"date": "2021-05-18", "close": 6.43, "volume": 696055.0}, {"date": "2021-05-19", "close": 6.2, "volume": 383614.0}, {"date": "2021-05-20", "close": 6.3, "volume": 888296.0}, {"date": "2021-05-21", "close": 6.64, "volume": 1065179.0}, {"date": "2021-05-24", "close": 7.42, "volume": 2987620.0}, {"date": "2021-05-25", "close": 8.13, "volume": 2009579.0}, {"date": "2021-05-26", "close": 8.67, "volume": 1475608.0}, {"date": "2021-05-27", "close": 8.48, "volume": 1440423.0}, {"date": "2021-05-28", "close": 8.63, "volume": 744847.0}, {"date": "2021-06-01", "close": 8.36, "volume": 718365.0}, {"date": "2021-06-02", "close": 8.15, "volume": 670122.0}, {"date": "2021-06-03", "close": 8.11, "volume": 616316.0}, {"date": "2021-06-04", "close": 8.2, "volume": 360314.0}, {"date": "2021-06-07", "close": 7.99, "volume": 483210.0}, {"date": "2021-06-08", "close": 7.75, "volume": 472693.0}, {"date": "2021-06-09", "close": 7.83, "volume": 554634.0}, {"date": "2021-06-10", "close": 7.68, "volume": 221207.0}, {"date": "2021-06-11", "close": 7.81, "volume": 184838.0}, {"date": "2021-06-14", "close": 8.11, "volume": 496144.0}, {"date": "2021-06-15", "close": 8.07, "volume": 1313755.0}, {"date": "2021-06-16", "close": 8.01, "volume": 395270.0}, {"date": "2021-06-17", "close": 8.01, "volume": 704761.0}, {"date": "2021-06-18", "close": 7.79, "volume": 1408865.0}, {"date": "2021-06-21", "close": 8.1, "volume": 1848488.0}, {"date": "2021-06-22", "close": 8.12, "volume": 821731.0}, {"date": "2021-06-23", "close": 8.1, "volume": 414992.0}, {"date": "2021-06-24", "close": 8.14, "volume": 773553.0}, {"date": "2021-06-25", "close": 8.15, "volume": 699057.0}, {"date": "2021-06-28", "close": 8.07, "volume": 1313172.0}, {"date": "2021-06-29", "close": 8.02, "volume": 387783.0}, {"date": "2021-06-30", "close": 7.98, "volume": 145373.0}, {"date": "2021-07-01", "close": 7.73, "volume": 300870.0}, {"date": "2021-07-02", "close": 7.62, "volume": 328186.0}, {"date": "2021-07-06", "close": 7.5, "volume": 328870.0}, {"date": "2021-07-07", "close": 7.44, "volume": 308433.0}, {"date": "2021-07-08", "close": 7.35, "volume": 181808.0}, {"date": "2021-07-09", "close": 7.65, "volume": 127411.0}, {"date": "2021-07-12", "close": 7.82, "volume": 185595.0}, {"date": "2021-07-13", "close": 7.53, "volume": 184519.0}, {"date": "2021-07-14", "close": 7.41, "volume": 210016.0}, {"date": "2021-07-15", "close": 7.03, "volume": 441733.0}, {"date": "2021-07-16", "close": 6.91, "volume": 347997.0}, {"date": "2021-07-19", "close": 6.81, "volume": 255219.0}, {"date": "2021-07-20", "close": 7.15, "volume": 233591.0}, {"date": "2021-07-21", "close": 7.26, "volume": 219646.0}, {"date": "2021-07-22", "close": 7.06, "volume": 185411.0}, {"date": "2021-07-23", "close": 7.17, "volume": 111556.0}, {"date": "2021-07-26", "close": 7.03, "volume": 416673.0}, {"date": "2021-07-27", "close": 6.74, "volume": 246053.0}, {"date": "2021-07-28", "close": 7.11, "volume": 284388.0}, {"date": "2021-07-29", "close": 6.89, "volume": 561479.0}, {"date": "2021-07-30", "close": 6.46, "volume": 420189.0}, {"date": "2021-08-02", "close": 6.86, "volume": 267386.0}, {"date": "2021-08-03", "close": 7.21, "volume": 257717.0}, {"date": "2021-08-04", "close": 7.18, "volume": 329847.0}, {"date": "2021-08-05", "close": 7.32, "volume": 403203.0}, {"date": "2021-08-06", "close": 7.22, "volume": 433765.0}, {"date": "2021-08-09", "close": 7.11, "volume": 300997.0}, {"date": "2021-08-10", "close": 7.34, "volume": 236952.0}, {"date": "2021-08-11", "close": 7.39, "volume": 222787.0}, {"date": "2021-08-12", "close": 7.42, "volume": 199502.0}, {"date": "2021-08-13", "close": 7.36, "volume": 86622.0}, {"date": "2021-08-16", "close": 7.63, "volume": 402218.0}, {"date": "2021-08-17", "close": 7.5, "volume": 412912.0}, {"date": "2021-08-18", "close": 7.0, "volume": 436426.0}, {"date": "2021-08-19", "close": 6.9, "volume": 439463.0}, {"date": "2021-08-20", "close": 6.91, "volume": 151535.0}, {"date": "2021-08-23", "close": 7.3, "volume": 251368.0}, {"date": "2021-08-24", "close": 7.38, "volume": 136834.0}, {"date": "2021-08-25", "close": 7.33, "volume": 290856.0}, {"date": "2021-08-26", "close": 7.03, "volume": 1648966.0}, {"date": "2021-08-27", "close": 6.97, "volume": 241552.0}, {"date": "2021-08-30", "close": 6.82, "volume": 309343.0}, {"date": "2021-08-31", "close": 6.98, "volume": 206611.0}, {"date": "2021-09-01", "close": 7.11, "volume": 278600.0}, {"date": "2021-09-02", "close": 7.1, "volume": 130092.0}, {"date": "2021-09-03", "close": 7.23, "volume": 153682.0}, {"date": "2021-09-07", "close": 7.35, "volume": 347410.0}, {"date": "2021-09-08", "close": 7.29, "volume": 248588.0}, {"date": "2021-09-09", "close": 7.41, "volume": 259136.0}, {"date": "2021-09-10", "close": 7.41, "volume": 216603.0}, {"date": "2021-09-13", "close": 7.46, "volume": 209437.0}, {"date": "2021-09-14", "close": 7.1, "volume": 273473.0}, {"date": "2021-09-15", "close": 7.13, "volume": 300783.0}, {"date": "2021-09-16", "close": 6.87, "volume": 254417.0}, {"date": "2021-09-17", "close": 6.63, "volume": 1158152.0}, {"date": "2021-09-20", "close": 6.65, "volume": 254401.0}, {"date": "2021-09-21", "close": 6.7, "volume": 367684.0}, {"date": "2021-09-22", "close": 6.71, "volume": 193452.0}, {"date": "2021-09-23", "close": 7.03, "volume": 394199.0}, {"date": "2021-09-24", "close": 7.19, "volume": 318246.0}, {"date": "2021-09-27", "close": 7.39, "volume": 282886.0}, {"date": "2021-09-28", "close": 7.41, "volume": 296807.0}, {"date": "2021-09-29", "close": 7.44, "volume": 190441.0}, {"date": "2021-09-30", "close": 7.37, "volume": 197120.0}, {"date": "2021-10-01", "close": 7.28, "volume": 135246.0}, {"date": "2021-10-04", "close": 7.58, "volume": 162735.0}, {"date": "2021-10-05", "close": 7.42, "volume": 110791.0}, {"date": "2021-10-06", "close": 7.35, "volume": 155728.0}, {"date": "2021-10-07", "close": 7.23, "volume": 114389.0}, {"date": "2021-10-08", "close": 7.31, "volume": 114525.0}, {"date": "2021-10-11", "close": 7.24, "volume": 161610.0}, {"date": "2021-10-12", "close": 7.33, "volume": 199853.0}, {"date": "2021-10-13", "close": 7.43, "volume": 72283.0}, {"date": "2021-10-14", "close": 7.41, "volume": 83577.0}, {"date": "2021-10-15", "close": 7.15, "volume": 190705.0}, {"date": "2021-10-18", "close": 7.15, "volume": 109752.0}, {"date": "2021-10-19", "close": 7.29, "volume": 175983.0}, {"date": "2021-10-20", "close": 7.38, "volume": 143812.0}, {"date": "2021-10-21", "close": 7.37, "volume": 225178.0}, {"date": "2021-10-22", "close": 7.41, "volume": 247715.0}, {"date": "2021-10-25", "close": 7.44, "volume": 354896.0}, {"date": "2021-10-26", "close": 7.2, "volume": 228657.0}, {"date": "2021-10-27", "close": 6.72, "volume": 541105.0}, {"date": "2021-10-28", "close": 6.82, "volume": 506622.0}, {"date": "2021-10-29", "close": 6.74, "volume": 214842.0}, {"date": "2021-11-01", "close": 7.02, "volume": 320845.0}, {"date": "2021-11-02", "close": 7.19, "volume": 471707.0}, {"date": "2021-11-03", "close": 7.13, "volume": 470181.0}, {"date": "2021-11-04", "close": 7.01, "volume": 181130.0}, {"date": "2021-11-05", "close": 7.0, "volume": 244757.0}, {"date": "2021-11-08", "close": 7.08, "volume": 237388.0}, {"date": "2021-11-09", "close": 7.2, "volume": 264563.0}, {"date": "2021-11-10", "close": 7.36, "volume": 187181.0}, {"date": "2021-11-11", "close": 7.52, "volume": 290496.0}, {"date": "2021-11-12", "close": 7.46, "volume": 197393.0}, {"date": "2021-11-15", "close": 7.82, "volume": 682392.0}, {"date": "2021-11-16", "close": 8.1, "volume": 813417.0}, {"date": "2021-11-17", "close": 7.81, "volume": 381319.0}, {"date": "2021-11-18", "close": 7.78, "volume": 203684.0}, {"date": "2021-11-19", "close": 7.51, "volume": 226211.0}, {"date": "2021-11-22", "close": 7.7, "volume": 250539.0}, {"date": "2021-11-23", "close": 7.51, "volume": 171880.0}, {"date": "2021-11-24", "close": 7.52, "volume": 216324.0}, {"date": "2021-11-26", "close": 7.48, "volume": 168527.0}, {"date": "2021-11-29", "close": 7.36, "volume": 133341.0}, {"date": "2021-11-30", "close": 7.06, "volume": 219702.0}, {"date": "2021-12-01", "close": 7.37, "volume": 430187.0}, {"date": "2021-12-02", "close": 7.25, "volume": 173739.0}, {"date": "2021-12-03", "close": 7.13, "volume": 148324.0}, {"date": "2021-12-06", "close": 7.3, "volume": 108028.0}, {"date": "2021-12-07", "close": 7.16, "volume": 167905.0}, {"date": "2021-12-08", "close": 7.29, "volume": 95645.0}, {"date": "2021-12-09", "close": 7.16, "volume": 168968.0}, {"date": "2021-12-10", "close": 7.21, "volume": 138854.0}, {"date": "2021-12-13", "close": 7.49, "volume": 492839.0}, {"date": "2021-12-14", "close": 7.38, "volume": 225373.0}, {"date": "2021-12-15", "close": 7.63, "volume": 275504.0}, {"date": "2021-12-16", "close": 7.53, "volume": 283707.0}, {"date": "2021-12-17", "close": 7.32, "volume": 1004413.0}, {"date": "2021-12-20", "close": 7.22, "volume": 191008.0}, {"date": "2021-12-21", "close": 7.38, "volume": 140134.0}, {"date": "2021-12-22", "close": 7.48, "volume": 192460.0}, {"date": "2021-12-23", "close": 7.5, "volume": 282774.0}, {"date": "2021-12-27", "close": 7.46, "volume": 202079.0}, {"date": "2021-12-28", "close": 7.72, "volume": 542809.0}, {"date": "2021-12-29", "close": 8.01, "volume": 454157.0}, {"date": "2021-12-30", "close": 7.81, "volume": 316825.0}, {"date": "2021-12-31", "close": 8.03, "volume": 158798.0}, {"date": "2022-01-03", "close": 7.85, "volume": 211573.0}, {"date": "2022-01-04", "close": 7.85, "volume": 556439.0}, {"date": "2022-01-05", "close": 7.99, "volume": 386610.0}, {"date": "2022-01-06", "close": 8.02, "volume": 178747.0}, {"date": "2022-01-07", "close": 7.89, "volume": 156283.0}, {"date": "2022-01-10", "close": 7.72, "volume": 195750.0}, {"date": "2022-01-11", "close": 7.71, "volume": 230471.0}, {"date": "2022-01-12", "close": 7.58, "volume": 188314.0}, {"date": "2022-01-13", "close": 7.49, "volume": 129111.0}, {"date": "2022-01-14", "close": 7.43, "volume": 200014.0}, {"date": "2022-01-18", "close": 7.46, "volume": 112048.0}, {"date": "2022-01-19", "close": 7.51, "volume": 267070.0}, {"date": "2022-01-20", "close": 7.42, "volume": 183045.0}, {"date": "2022-01-21", "close": 7.24, "volume": 278972.0}, {"date": "2022-01-24", "close": 7.21, "volume": 232580.0}, {"date": "2022-01-25", "close": 7.3, "volume": 216045.0}, {"date": "2022-01-26", "close": 7.01, "volume": 161920.0}, {"date": "2022-01-27", "close": 6.98, "volume": 188822.0}, {"date": "2022-01-28", "close": 6.94, "volume": 200822.0}, {"date": "2022-01-31", "close": 7.0, "volume": 183365.0}, {"date": "2022-02-01", "close": 7.23, "volume": 158159.0}, {"date": "2022-02-02", "close": 7.12, "volume": 85764.0}, {"date": "2022-02-03", "close": 7.08, "volume": 103973.0}, {"date": "2022-02-04", "close": 6.91, "volume": 109359.0}, {"date": "2022-02-07", "close": 6.91, "volume": 105716.0}, {"date": "2022-02-08", "close": 7.14, "volume": 141974.0}, {"date": "2022-02-09", "close": 7.37, "volume": 121491.0}, {"date": "2022-02-10", "close": 7.19, "volume": 163900.0}, {"date": "2022-02-11", "close": 7.17, "volume": 113893.0}, {"date": "2022-02-14", "close": 7.14, "volume": 325026.0}, {"date": "2022-02-15", "close": 7.14, "volume": 211291.0}, {"date": "2022-02-16", "close": 7.09, "volume": 424178.0}, {"date": "2022-02-17", "close": 7.09, "volume": 155927.0}, {"date": "2022-02-18", "close": 7.01, "volume": 194489.0}, {"date": "2022-02-22", "close": 6.86, "volume": 224310.0}, {"date": "2022-02-23", "close": 6.84, "volume": 256159.0}, {"date": "2022-02-24", "close": 6.87, "volume": 361388.0}, {"date": "2022-02-25", "close": 7.15, "volume": 235627.0}, {"date": "2022-02-28", "close": 7.25, "volume": 286611.0}, {"date": "2022-03-01", "close": 6.94, "volume": 127980.0}, {"date": "2022-03-02", "close": 6.92, "volume": 156522.0}, {"date": "2022-03-03", "close": 6.79, "volume": 114267.0}, {"date": "2022-03-04", "close": 6.66, "volume": 184761.0}, {"date": "2022-03-07", "close": 6.44, "volume": 249439.0}, {"date": "2022-03-08", "close": 6.2, "volume": 362754.0}, {"date": "2022-03-09", "close": 6.33, "volume": 221960.0}, {"date": "2022-03-10", "close": 6.49, "volume": 116100.0}, {"date": "2022-03-11", "close": 6.57, "volume": 136605.0}, {"date": "2022-03-14", "close": 6.6, "volume": 227491.0}, {"date": "2022-03-15", "close": 6.96, "volume": 321058.0}, {"date": "2022-03-16", "close": 7.08, "volume": 158116.0}, {"date": "2022-03-17", "close": 7.27, "volume": 117858.0}, {"date": "2022-03-18", "close": 7.41, "volume": 474216.0}, {"date": "2022-03-21", "close": 7.44, "volume": 118064.0}, {"date": "2022-03-22", "close": 7.52, "volume": 119480.0}, {"date": "2022-03-23", "close": 7.29, "volume": 112444.0}, {"date": "2022-03-24", "close": 7.24, "volume": 77681.0}, {"date": "2022-03-25", "close": 7.23, "volume": 45191.0}, {"date": "2022-03-28", "close": 7.11, "volume": 206943.0}, {"date": "2022-03-29", "close": 7.35, "volume": 98816.0}, {"date": "2022-03-30", "close": 7.21, "volume": 59060.0}, {"date": "2022-03-31", "close": 7.19, "volume": 111269.0}, {"date": "2022-04-01", "close": 7.18, "volume": 87589.0}, {"date": "2022-04-04", "close": 7.15, "volume": 102450.0}, {"date": "2022-04-05", "close": 7.05, "volume": 104493.0}, {"date": "2022-04-06", "close": 6.95, "volume": 180194.0}, {"date": "2022-04-07", "close": 6.99, "volume": 82503.0}, {"date": "2022-04-08", "close": 7.0, "volume": 90919.0}, {"date": "2022-04-11", "close": 7.05, "volume": 192839.0}, {"date": "2022-04-12", "close": 7.11, "volume": 70037.0}, {"date": "2022-04-13", "close": 7.1, "volume": 83646.0}, {"date": "2022-04-14", "close": 7.04, "volume": 121180.0}, {"date": "2022-04-18", "close": 7.07, "volume": 156500.0}, {"date": "2022-04-19", "close": 7.21, "volume": 288444.0}, {"date": "2022-04-20", "close": 7.28, "volume": 101889.0}, {"date": "2022-04-21", "close": 7.29, "volume": 121914.0}, {"date": "2022-04-22", "close": 7.02, "volume": 247905.0}, {"date": "2022-04-25", "close": 6.99, "volume": 174533.0}, {"date": "2022-04-26", "close": 6.88, "volume": 171697.0}, {"date": "2022-04-27", "close": 6.56, "volume": 121686.0}, {"date": "2022-04-28", "close": 6.79, "volume": 357322.0}, {"date": "2022-04-29", "close": 6.67, "volume": 222696.0}, {"date": "2022-05-02", "close": 6.76, "volume": 267295.0}, {"date": "2022-05-03", "close": 6.82, "volume": 107353.0}, {"date": "2022-05-04", "close": 6.95, "volume": 141173.0}, {"date": "2022-05-05", "close": 6.77, "volume": 92486.0}, {"date": "2022-05-06", "close": 6.67, "volume": 127266.0}, {"date": "2022-05-09", "close": 6.1, "volume": 396819.0}, {"date": "2022-05-10", "close": 5.98, "volume": 221305.0}, {"date": "2022-05-11", "close": 5.94, "volume": 144423.0}, {"date": "2022-05-12", "close": 5.95, "volume": 207620.0}, {"date": "2022-05-13", "close": 5.96, "volume": 72266.0}, {"date": "2022-05-16", "close": 5.74, "volume": 257339.0}, {"date": "2022-05-17", "close": 5.9, "volume": 247516.0}, {"date": "2022-05-18", "close": 5.75, "volume": 280019.0}, {"date": "2022-05-19", "close": 5.85, "volume": 201805.0}, {"date": "2022-05-20", "close": 5.77, "volume": 140539.0}, {"date": "2022-05-23", "close": 5.75, "volume": 137511.0}, {"date": "2022-05-24", "close": 5.73, "volume": 99281.0}, {"date": "2022-05-25", "close": 5.76, "volume": 180898.0}, {"date": "2022-05-26", "close": 6.13, "volume": 255305.0}, {"date": "2022-05-27", "close": 5.96, "volume": 154597.0}, {"date": "2022-05-31", "close": 6.04, "volume": 252923.0}, {"date": "2022-06-01", "close": 5.89, "volume": 157756.0}, {"date": "2022-06-02", "close": 6.0, "volume": 95788.0}, {"date": "2022-06-03", "close": 5.95, "volume": 68482.0}, {"date": "2022-06-06", "close": 6.01, "volume": 118688.0}, {"date": "2022-06-07", "close": 5.91, "volume": 248035.0}, {"date": "2022-06-08", "close": 6.41, "volume": 286585.0}, {"date": "2022-06-09", "close": 6.98, "volume": 654189.0}, {"date": "2022-06-10", "close": 6.99, "volume": 303411.0}, {"date": "2022-06-13", "close": 7.19, "volume": 1464703.0}, {"date": "2022-06-14", "close": 7.73, "volume": 2511702.0}, {"date": "2022-06-15", "close": 8.13, "volume": 1164104.0}, {"date": "2022-06-16", "close": 7.18, "volume": 865808.0}, {"date": "2022-06-17", "close": 7.51, "volume": 784723.0}, {"date": "2022-06-21", "close": 7.69, "volume": 1538477.0}, {"date": "2022-06-22", "close": 8.06, "volume": 857101.0}, {"date": "2022-06-23", "close": 7.95, "volume": 512577.0}, {"date": "2022-06-24", "close": 7.94, "volume": 399569.0}, {"date": "2022-06-27", "close": 8.01, "volume": 318366.0}, {"date": "2022-06-28", "close": 7.8, "volume": 277355.0}, {"date": "2022-06-29", "close": 7.78, "volume": 237373.0}, {"date": "2022-06-30", "close": 7.73, "volume": 283372.0}, {"date": "2022-07-01", "close": 8.05, "volume": 420983.0}, {"date": "2022-07-05", "close": 7.92, "volume": 304555.0}, {"date": "2022-07-06", "close": 7.51, "volume": 377736.0}, {"date": "2022-07-07", "close": 7.48, "volume": 209372.0}, {"date": "2022-07-08", "close": 7.5, "volume": 169613.0}, {"date": "2022-07-11", "close": 7.32, "volume": 182130.0}, {"date": "2022-07-12", "close": 7.66, "volume": 738842.0}, {"date": "2022-07-13", "close": 7.4, "volume": 360812.0}, {"date": "2022-07-14", "close": 6.77, "volume": 598173.0}, {"date": "2022-07-15", "close": 6.63, "volume": 565319.0}, {"date": "2022-07-18", "close": 6.41, "volume": 367765.0}, {"date": "2022-07-19", "close": 6.6, "volume": 209950.0}, {"date": "2022-07-20", "close": 6.77, "volume": 187489.0}, {"date": "2022-07-21", "close": 6.62, "volume": 146276.0}, {"date": "2022-07-22", "close": 6.52, "volume": 132728.0}, {"date": "2022-07-25", "close": 6.65, "volume": 165248.0}, {"date": "2022-07-26", "close": 6.54, "volume": 133702.0}, {"date": "2022-07-27", "close": 6.59, "volume": 185378.0}, {"date": "2022-07-28", "close": 6.6, "volume": 272782.0}, {"date": "2022-07-29", "close": 6.61, "volume": 446928.0}, {"date": "2022-08-01", "close": 6.65, "volume": 198044.0}, {"date": "2022-08-02", "close": 6.75, "volume": 241591.0}, {"date": "2022-08-03", "close": 6.79, "volume": 177789.0}, {"date": "2022-08-04", "close": 6.83, "volume": 244286.0}, {"date": "2022-08-05", "close": 6.93, "volume": 200673.0}, {"date": "2022-08-08", "close": 6.68, "volume": 235155.0}, {"date": "2022-08-09", "close": 6.81, "volume": 169345.0}, {"date": "2022-08-10", "close": 6.98, "volume": 154319.0}, {"date": "2022-08-11", "close": 6.97, "volume": 143187.0}, {"date": "2022-08-12", "close": 7.04, "volume": 143294.0}, {"date": "2022-08-15", "close": 7.08, "volume": 117812.0}, {"date": "2022-08-16", "close": 7.42, "volume": 401582.0}, {"date": "2022-08-17", "close": 7.75, "volume": 351809.0}, {"date": "2022-08-18", "close": 7.38, "volume": 366867.0}, {"date": "2022-08-19", "close": 7.65, "volume": 319628.0}, {"date": "2022-08-22", "close": 7.62, "volume": 434293.0}, {"date": "2022-08-23", "close": 7.46, "volume": 265928.0}, {"date": "2022-08-24", "close": 7.74, "volume": 208251.0}, {"date": "2022-08-25", "close": 7.65, "volume": 199059.0}, {"date": "2022-08-26", "close": 7.28, "volume": 218845.0}, {"date": "2022-08-29", "close": 7.28, "volume": 301549.0}, {"date": "2022-08-30", "close": 7.01, "volume": 228712.0}, {"date": "2022-08-31", "close": 6.89, "volume": 198987.0}, {"date": "2022-09-01", "close": 6.87, "volume": 240770.0}, {"date": "2022-09-02", "close": 6.68, "volume": 176083.0}, {"date": "2022-09-06", "close": 6.57, "volume": 210585.0}, {"date": "2022-09-07", "close": 6.6, "volume": 139919.0}, {"date": "2022-09-08", "close": 6.6, "volume": 141807.0}, {"date": "2022-09-09", "close": 6.88, "volume": 199189.0}, {"date": "2022-09-12", "close": 7.09, "volume": 130616.0}, {"date": "2022-09-13", "close": 6.83, "volume": 167133.0}, {"date": "2022-09-14", "close": 6.67, "volume": 134195.0}, {"date": "2022-09-15", "close": 6.58, "volume": 142594.0}, {"date": "2022-09-16", "close": 6.44, "volume": 486011.0}, {"date": "2022-09-19", "close": 6.67, "volume": 144315.0}, {"date": "2022-09-20", "close": 6.39, "volume": 100745.0}, {"date": "2022-09-21", "close": 6.22, "volume": 217275.0}, {"date": "2022-09-22", "close": 6.33, "volume": 161272.0}, {"date": "2022-09-23", "close": 5.95, "volume": 315731.0}, {"date": "2022-09-26", "close": 5.74, "volume": 213007.0}, {"date": "2022-09-27", "close": 5.85, "volume": 144396.0}, {"date": "2022-09-28", "close": 6.06, "volume": 158208.0}, {"date": "2022-09-29", "close": 5.91, "volume": 162576.0}, {"date": "2022-09-30", "close": 5.65, "volume": 144679.0}, {"date": "2022-10-03", "close": 5.95, "volume": 150485.0}, {"date": "2022-10-04", "close": 6.01, "volume": 162654.0}, {"date": "2022-10-05", "close": 6.12, "volume": 92492.0}, {"date": "2022-10-06", "close": 6.12, "volume": 132969.0}, {"date": "2022-10-07", "close": 6.17, "volume": 96395.0}, {"date": "2022-10-10", "close": 6.23, "volume": 86721.0}, {"date": "2022-10-11", "close": 6.2, "volume": 106578.0}, {"date": "2022-10-12", "close": 6.17, "volume": 92981.0}, {"date": "2022-10-13", "close": 6.3, "volume": 52344.0}, {"date": "2022-10-14", "close": 6.02, "volume": 71062.0}, {"date": "2022-10-17", "close": 6.13, "volume": 61997.0}, {"date": "2022-10-18", "close": 6.23, "volume": 97040.0}, {"date": "2022-10-19", "close": 6.21, "volume": 82605.0}, {"date": "2022-10-20", "close": 5.91, "volume": 179165.0}, {"date": "2022-10-21", "close": 5.78, "volume": 137143.0}, {"date": "2022-10-24", "close": 5.57, "volume": 176306.0}, {"date": "2022-10-25", "close": 5.84, "volume": 146273.0}, {"date": "2022-10-26", "close": 6.48, "volume": 354046.0}, {"date": "2022-10-27", "close": 6.69, "volume": 181392.0}, {"date": "2022-10-28", "close": 6.79, "volume": 222541.0}, {"date": "2022-10-31", "close": 6.64, "volume": 399634.0}, {"date": "2022-11-01", "close": 6.85, "volume": 287266.0}, {"date": "2022-11-02", "close": 7.53, "volume": 1311225.0}, {"date": "2022-11-03", "close": 7.49, "volume": 360363.0}, {"date": "2022-11-04", "close": 7.51, "volume": 241817.0}, {"date": "2022-11-07", "close": 7.67, "volume": 215783.0}, {"date": "2022-11-08", "close": 7.7, "volume": 173983.0}, {"date": "2022-11-09", "close": 7.34, "volume": 168245.0}, {"date": "2022-11-10", "close": 7.49, "volume": 156964.0}, {"date": "2022-11-11", "close": 7.43, "volume": 177366.0}, {"date": "2022-11-14", "close": 7.67, "volume": 267042.0}, {"date": "2022-11-15", "close": 7.5, "volume": 250870.0}, {"date": "2022-11-16", "close": 7.24, "volume": 161627.0}, {"date": "2022-11-17", "close": 7.27, "volume": 66930.0}, {"date": "2022-11-18", "close": 7.42, "volume": 63913.0}, {"date": "2022-11-21", "close": 7.5, "volume": 134032.0}, {"date": "2022-11-22", "close": 7.6, "volume": 85902.0}, {"date": "2022-11-23", "close": 7.55, "volume": 75911.0}, {"date": "2022-11-25", "close": 7.12, "volume": 91342.0}, {"date": "2022-11-28", "close": 7.13, "volume": 80935.0}, {"date": "2022-11-29", "close": 7.08, "volume": 99127.0}, {"date": "2022-11-30", "close": 7.08, "volume": 63590.0}, {"date": "2022-12-01", "close": 7.45, "volume": 168784.0}, {"date": "2022-12-02", "close": 7.59, "volume": 149603.0}, {"date": "2022-12-05", "close": 7.52, "volume": 214327.0}, {"date": "2022-12-06", "close": 7.53, "volume": 125162.0}, {"date": "2022-12-07", "close": 7.48, "volume": 84289.0}, {"date": "2022-12-08", "close": 7.6, "volume": 106635.0}, {"date": "2022-12-09", "close": 7.59, "volume": 228197.0}, {"date": "2022-12-12", "close": 7.39, "volume": 222162.0}, {"date": "2022-12-13", "close": 7.09, "volume": 234189.0}, {"date": "2022-12-14", "close": 7.49, "volume": 187737.0}, {"date": "2022-12-15", "close": 7.42, "volume": 107355.0}, {"date": "2022-12-16", "close": 7.34, "volume": 261443.0}, {"date": "2022-12-19", "close": 7.41, "volume": 136238.0}, {"date": "2022-12-20", "close": 7.59, "volume": 204622.0}, {"date": "2022-12-21", "close": 7.54, "volume": 166222.0}, {"date": "2022-12-22", "close": 7.37, "volume": 81158.0}, {"date": "2022-12-23", "close": 7.85, "volume": 150249.0}, {"date": "2022-12-27", "close": 7.6, "volume": 329031.0}, {"date": "2022-12-28", "close": 7.7, "volume": 190106.0}, {"date": "2022-12-29", "close": 7.87, "volume": 154393.0}, {"date": "2022-12-30", "close": 7.62, "volume": 551526.0}, {"date": "2023-01-03", "close": 7.9, "volume": 350713.0}, {"date": "2023-01-04", "close": 7.84, "volume": 265295.0}, {"date": "2023-01-05", "close": 7.62, "volume": 159695.0}, {"date": "2023-01-06", "close": 7.6, "volume": 420893.0}, {"date": "2023-01-09", "close": 7.62, "volume": 142370.0}, {"date": "2023-01-10", "close": 7.69, "volume": 104384.0}, {"date": "2023-01-11", "close": 7.79, "volume": 103959.0}, {"date": "2023-01-12", "close": 7.82, "volume": 119907.0}, {"date": "2023-01-13", "close": 7.91, "volume": 122448.0}, {"date": "2023-01-17", "close": 7.61, "volume": 183691.0}, {"date": "2023-01-18", "close": 7.67, "volume": 169457.0}, {"date": "2023-01-19", "close": 7.62, "volume": 101792.0}, {"date": "2023-01-20", "close": 7.6, "volume": 160923.0}, {"date": "2023-01-23", "close": 7.56, "volume": 235040.0}, {"date": "2023-01-24", "close": 7.68, "volume": 131261.0}, {"date": "2023-01-25", "close": 7.65, "volume": 111983.0}, {"date": "2023-01-26", "close": 7.75, "volume": 190319.0}, {"date": "2023-01-27", "close": 7.84, "volume": 232124.0}, {"date": "2023-01-30", "close": 7.79, "volume": 145818.0}, {"date": "2023-01-31", "close": 8.0, "volume": 231987.0}, {"date": "2023-02-01", "close": 8.38, "volume": 298821.0}, {"date": "2023-02-02", "close": 8.38, "volume": 258244.0}, {"date": "2023-02-03", "close": 8.5, "volume": 241230.0}, {"date": "2023-02-06", "close": 8.62, "volume": 266496.0}, {"date": "2023-02-07", "close": 8.3, "volume": 244564.0}, {"date": "2023-02-08", "close": 8.39, "volume": 263692.0}, {"date": "2023-02-09", "close": 8.27, "volume": 216466.0}, {"date": "2023-02-10", "close": 8.35, "volume": 190623.0}, {"date": "2023-02-13", "close": 8.44, "volume": 189008.0}, {"date": "2023-02-14", "close": 8.27, "volume": 426099.0}, {"date": "2023-02-15", "close": 8.32, "volume": 371812.0}, {"date": "2023-02-16", "close": 8.24, "volume": 208850.0}, {"date": "2023-02-17", "close": 8.36, "volume": 152202.0}, {"date": "2023-02-21", "close": 7.91, "volume": 314820.0}, {"date": "2023-02-22", "close": 7.95, "volume": 125389.0}, {"date": "2023-02-23", "close": 7.72, "volume": 151180.0}, {"date": "2023-02-24", "close": 7.7, "volume": 181765.0}, {"date": "2023-02-27", "close": 7.75, "volume": 182546.0}, {"date": "2023-02-28", "close": 7.72, "volume": 135227.0}, {"date": "2023-03-01", "close": 7.84, "volume": 179256.0}, {"date": "2023-03-02", "close": 7.91, "volume": 102154.0}, {"date": "2023-03-03", "close": 8.03, "volume": 121832.0}, {"date": "2023-03-06", "close": 7.95, "volume": 97956.0}, {"date": "2023-03-07", "close": 8.04, "volume": 303848.0}, {"date": "2023-03-08", "close": 7.85, "volume": 134775.0}, {"date": "2023-03-09", "close": 7.64, "volume": 134392.0}, {"date": "2023-03-10", "close": 7.3, "volume": 135226.0}, {"date": "2023-03-13", "close": 7.15, "volume": 205083.0}, {"date": "2023-03-14", "close": 7.29, "volume": 289349.0}, {"date": "2023-03-15", "close": 7.0, "volume": 205220.0}, {"date": "2023-03-16", "close": 7.07, "volume": 170884.0}, {"date": "2023-03-17", "close": 6.84, "volume": 357353.0}, {"date": "2023-03-20", "close": 6.82, "volume": 128814.0}, {"date": "2023-03-21", "close": 6.89, "volume": 150620.0}, {"date": "2023-03-22", "close": 7.08, "volume": 117150.0}, {"date": "2023-03-23", "close": 6.96, "volume": 160256.0}, {"date": "2023-03-24", "close": 7.12, "volume": 106199.0}, {"date": "2023-03-27", "close": 7.16, "volume": 69089.0}, {"date": "2023-03-28", "close": 7.35, "volume": 204418.0}, {"date": "2023-03-29", "close": 7.44, "volume": 81049.0}, {"date": "2023-03-30", "close": 7.31, "volume": 135072.0}, {"date": "2023-03-31", "close": 7.66, "volume": 476190.0}, {"date": "2023-04-03", "close": 7.71, "volume": 118216.0}, {"date": "2023-04-04", "close": 8.13, "volume": 394119.0}, {"date": "2023-04-05", "close": 8.16, "volume": 332341.0}, {"date": "2023-04-06", "close": 8.01, "volume": 118610.0}, {"date": "2023-04-10", "close": 8.11, "volume": 101358.0}, {"date": "2023-04-11", "close": 8.24, "volume": 111747.0}, {"date": "2023-04-12", "close": 8.25, "volume": 83393.0}, {"date": "2023-04-13", "close": 8.18, "volume": 632728.0}, {"date": "2023-04-14", "close": 7.9, "volume": 255496.0}, {"date": "2023-04-17", "close": 8.02, "volume": 497293.0}, {"date": "2023-04-18", "close": 7.97, "volume": 563868.0}, {"date": "2023-04-19", "close": 8.12, "volume": 244529.0}, {"date": "2023-04-20", "close": 8.19, "volume": 364934.0}, {"date": "2023-04-21", "close": 8.18, "volume": 278206.0}, {"date": "2023-04-24", "close": 8.13, "volume": 558104.0}, {"date": "2023-04-25", "close": 8.16, "volume": 506189.0}, {"date": "2023-04-26", "close": 8.15, "volume": 210823.0}, {"date": "2023-04-27", "close": 8.31, "volume": 352380.0}, {"date": "2023-04-28", "close": 8.26, "volume": 244180.0}, {"date": "2023-05-01", "close": 8.35, "volume": 408360.0}, {"date": "2023-05-02", "close": 8.41, "volume": 689526.0}, {"date": "2023-05-03", "close": 8.08, "volume": 235638.0}, {"date": "2023-05-04", "close": 7.78, "volume": 263290.0}, {"date": "2023-05-05", "close": 7.97, "volume": 155164.0}, {"date": "2023-05-08", "close": 8.08, "volume": 257461.0}, {"date": "2023-05-09", "close": 8.32, "volume": 386783.0}, {"date": "2023-05-10", "close": 8.27, "volume": 271198.0}, {"date": "2023-05-11", "close": 8.09, "volume": 170315.0}, {"date": "2023-05-12", "close": 7.98, "volume": 213746.0}, {"date": "2023-05-15", "close": 8.09, "volume": 228601.0}, {"date": "2023-05-16", "close": 8.22, "volume": 214563.0}, {"date": "2023-05-17", "close": 8.12, "volume": 306236.0}, {"date": "2023-05-18", "close": 8.3, "volume": 345963.0}, {"date": "2023-05-19", "close": 8.13, "volume": 173152.0}, {"date": "2023-05-22", "close": 8.29, "volume": 211352.0}, {"date": "2023-05-23", "close": 8.19, "volume": 207452.0}, {"date": "2023-05-24", "close": 8.15, "volume": 298738.0}, {"date": "2023-05-25", "close": 8.19, "volume": 269021.0}, {"date": "2023-05-26", "close": 8.12, "volume": 140179.0}, {"date": "2023-05-30", "close": 7.98, "volume": 293078.0}, {"date": "2023-05-31", "close": 8.28, "volume": 1202356.0}, {"date": "2023-06-01", "close": 8.53, "volume": 435420.0}, {"date": "2023-06-02", "close": 8.52, "volume": 388289.0}, {"date": "2023-06-05", "close": 8.09, "volume": 395589.0}, {"date": "2023-06-06", "close": 8.31, "volume": 701275.0}, {"date": "2023-06-07", "close": 8.22, "volume": 306516.0}, {"date": "2023-06-08", "close": 7.7, "volume": 3905291.0}, {"date": "2023-06-09", "close": 7.68, "volume": 563996.0}, {"date": "2023-06-12", "close": 7.74, "volume": 487189.0}, {"date": "2023-06-13", "close": 7.97, "volume": 1562020.0}, {"date": "2023-06-14", "close": 7.76, "volume": 4407219.0}, {"date": "2023-06-15", "close": 7.54, "volume": 2016578.0}, {"date": "2023-06-16", "close": 7.6, "volume": 985923.0}, {"date": "2023-06-20", "close": 7.64, "volume": 562667.0}, {"date": "2023-06-21", "close": 7.64, "volume": 377342.0}, {"date": "2023-06-22", "close": 7.6, "volume": 1101508.0}, {"date": "2023-06-23", "close": 7.36, "volume": 808761.0}, {"date": "2023-06-26", "close": 7.47, "volume": 557397.0}, {"date": "2023-06-27", "close": 7.59, "volume": 631293.0}, {"date": "2023-06-28", "close": 7.72, "volume": 611665.0}, {"date": "2023-06-29", "close": 7.63, "volume": 1352980.0}, {"date": "2023-06-30", "close": 7.57, "volume": 662946.0}, {"date": "2023-07-03", "close": 7.56, "volume": 562235.0}, {"date": "2023-07-05", "close": 7.51, "volume": 2101660.0}, {"date": "2023-07-06", "close": 7.48, "volume": 960177.0}, {"date": "2023-07-07", "close": 7.41, "volume": 1591048.0}, {"date": "2023-07-10", "close": 7.46, "volume": 875941.0}, {"date": "2023-07-11", "close": 7.44, "volume": 845019.0}, {"date": "2023-07-12", "close": 7.47, "volume": 1061837.0}, {"date": "2023-07-13", "close": 7.44, "volume": 2683015.0}, {"date": "2023-07-14", "close": 7.46, "volume": 2077959.0}, {"date": "2023-07-17", "close": 7.45, "volume": 1975728.0}, {"date": "2023-07-18", "close": 7.23, "volume": 2172601.0}, {"date": "2023-07-19", "close": 7.39, "volume": 1429306.0}, {"date": "2023-07-20", "close": 7.32, "volume": 813424.0}, {"date": "2023-07-21", "close": 7.44, "volume": 849026.0}, {"date": "2023-07-24", "close": 7.41, "volume": 2597752.0}, {"date": "2023-07-25", "close": 7.29, "volume": 5126666.0}, {"date": "2023-07-26", "close": 7.44, "volume": 2465757.0}, {"date": "2023-07-27", "close": 7.77, "volume": 2920985.0}, {"date": "2023-07-28", "close": 8.04, "volume": 1777790.0}, {"date": "2023-07-31", "close": 7.78, "volume": 1345894.0}, {"date": "2023-08-01", "close": 7.89, "volume": 1377886.0}, {"date": "2023-08-02", "close": 7.86, "volume": 3413883.0}, {"date": "2023-08-03", "close": 7.57, "volume": 1734187.0}, {"date": "2023-08-04", "close": 7.6, "volume": 961992.0}, {"date": "2023-08-07", "close": 7.67, "volume": 937016.0}, {"date": "2023-08-08", "close": 7.6, "volume": 777862.0}, {"date": "2023-08-09", "close": 7.95, "volume": 1302519.0}, {"date": "2023-08-10", "close": 7.69, "volume": 822224.0}, {"date": "2023-08-11", "close": 7.65, "volume": 963158.0}, {"date": "2023-08-14", "close": 7.87, "volume": 1091253.0}, {"date": "2023-08-15", "close": 7.99, "volume": 1562253.0}, {"date": "2023-08-16", "close": 7.85, "volume": 854868.0}, {"date": "2023-08-17", "close": 7.87, "volume": 1108070.0}, {"date": "2023-08-18", "close": 8.01, "volume": 1148539.0}, {"date": "2023-08-21", "close": 7.97, "volume": 791761.0}, {"date": "2023-08-22", "close": 8.0, "volume": 544118.0}, {"date": "2023-08-23", "close": 8.02, "volume": 567927.0}, {"date": "2023-08-24", "close": 8.02, "volume": 547986.0}, {"date": "2023-08-25", "close": 7.99, "volume": 457784.0}, {"date": "2023-08-28", "close": 7.92, "volume": 639692.0}, {"date": "2023-08-29", "close": 7.56, "volume": 922280.0}, {"date": "2023-08-30", "close": 7.71, "volume": 1211689.0}, {"date": "2023-08-31", "close": 7.76, "volume": 1917016.0}, {"date": "2023-09-01", "close": 7.67, "volume": 673147.0}, {"date": "2023-09-05", "close": 7.88, "volume": 1151722.0}, {"date": "2023-09-06", "close": 7.78, "volume": 672172.0}, {"date": "2023-09-07", "close": 7.6, "volume": 686993.0}, {"date": "2023-09-08", "close": 7.61, "volume": 737835.0}, {"date": "2023-09-11", "close": 7.58, "volume": 681346.0}, {"date": "2023-09-12", "close": 7.75, "volume": 708570.0}, {"date": "2023-09-13", "close": 7.79, "volume": 777502.0}, {"date": "2023-09-14", "close": 7.88, "volume": 733437.0}, {"date": "2023-09-15", "close": 7.94, "volume": 8183008.0}, {"date": "2023-09-18", "close": 7.97, "volume": 668744.0}, {"date": "2023-09-19", "close": 7.99, "volume": 1044836.0}, {"date": "2023-09-20", "close": 7.98, "volume": 666502.0}, {"date": "2023-09-21", "close": 7.64, "volume": 810283.0}, {"date": "2023-09-22", "close": 7.59, "volume": 821799.0}, {"date": "2023-09-25", "close": 7.59, "volume": 660726.0}, {"date": "2023-09-26", "close": 7.56, "volume": 808473.0}, {"date": "2023-09-27", "close": 7.66, "volume": 504414.0}, {"date": "2023-09-28", "close": 7.87, "volume": 462153.0}, {"date": "2023-09-29", "close": 7.88, "volume": 1110844.0}, {"date": "2023-10-02", "close": 7.56, "volume": 742658.0}, {"date": "2023-10-03", "close": 7.45, "volume": 719281.0}, {"date": "2023-10-04", "close": 7.39, "volume": 603165.0}, {"date": "2023-10-05", "close": 7.36, "volume": 768700.0}, {"date": "2023-10-06", "close": 7.4, "volume": 925225.0}, {"date": "2023-10-09", "close": 7.37, "volume": 495514.0}, {"date": "2023-10-10", "close": 7.44, "volume": 473850.0}, {"date": "2023-10-11", "close": 7.52, "volume": 670452.0}, {"date": "2023-10-12", "close": 7.39, "volume": 764028.0}, {"date": "2023-10-13", "close": 7.49, "volume": 481282.0}, {"date": "2023-10-16", "close": 7.64, "volume": 552616.0}, {"date": "2023-10-17", "close": 7.66, "volume": 618409.0}, {"date": "2023-10-18", "close": 7.34, "volume": 598238.0}, {"date": "2023-10-19", "close": 7.34, "volume": 545586.0}, {"date": "2023-10-20", "close": 7.29, "volume": 691298.0}, {"date": "2023-10-23", "close": 7.19, "volume": 687081.0}, {"date": "2023-10-24", "close": 7.07, "volume": 2454877.0}, {"date": "2023-10-25", "close": 7.155, "volume": 761916.0}, {"date": "2023-10-26", "close": 7.02, "volume": 934802.0}, {"date": "2023-10-27", "close": 7.12, "volume": 737205.0}, {"date": "2023-10-30", "close": 7.15, "volume": 799132.0}, {"date": "2023-10-31", "close": 7.06, "volume": 733009.0}, {"date": "2023-11-01", "close": 7.18, "volume": 756815.0}, {"date": "2023-11-02", "close": 7.38, "volume": 763711.0}, {"date": "2023-11-03", "close": 7.46, "volume": 892011.0}, {"date": "2023-11-06", "close": 7.39, "volume": 670570.0}, {"date": "2023-11-07", "close": 7.48, "volume": 3781122.0}, {"date": "2023-11-08", "close": 7.47, "volume": 590699.0}, {"date": "2023-11-09", "close": 7.32, "volume": 751913.0}, {"date": "2023-11-10", "close": 7.35, "volume": 1223223.0}, {"date": "2023-11-13", "close": 7.28, "volume": 763850.0}, {"date": "2023-11-14", "close": 7.45, "volume": 1676497.0}, {"date": "2023-11-15", "close": 7.47, "volume": 1014580.0}, {"date": "2023-11-16", "close": 7.4, "volume": 986169.0}, {"date": "2023-11-17", "close": 7.5, "volume": 600874.0}, {"date": "2023-11-20", "close": 7.44, "volume": 738431.0}, {"date": "2023-11-21", "close": 7.41, "volume": 542340.0}, {"date": "2023-11-22", "close": 7.48, "volume": 628230.0}, {"date": "2023-11-24", "close": 7.56, "volume": 758459.0}, {"date": "2023-11-27", "close": 7.58, "volume": 852437.0}, {"date": "2023-11-28", "close": 7.53, "volume": 724538.0}, {"date": "2023-11-29", "close": 7.5, "volume": 697845.0}, {"date": "2023-11-30", "close": 7.4, "volume": 1179793.0}, {"date": "2023-12-01", "close": 7.58, "volume": 1345428.0}, {"date": "2023-12-04", "close": 7.72, "volume": 777047.0}, {"date": "2023-12-05", "close": 7.73, "volume": 966553.0}, {"date": "2023-12-06", "close": 7.77, "volume": 596670.0}, {"date": "2023-12-07", "close": 7.85, "volume": 812178.0}, {"date": "2023-12-08", "close": 8.07, "volume": 1706280.0}, {"date": "2023-12-11", "close": 8.33, "volume": 3485841.0}, {"date": "2023-12-12", "close": 8.41, "volume": 7539292.0}, {"date": "2023-12-13", "close": 8.21, "volume": 3636063.0}, {"date": "2023-12-14", "close": 8.27, "volume": 1565243.0}, {"date": "2023-12-15", "close": 7.99, "volume": 1818737.0}, {"date": "2023-12-18", "close": 8.01, "volume": 1080777.0}, {"date": "2023-12-19", "close": 8.15, "volume": 920836.0}, {"date": "2023-12-20", "close": 8.34, "volume": 1210874.0}, {"date": "2023-12-21", "close": 8.92, "volume": 2454090.0}, {"date": "2023-12-22", "close": 9.17, "volume": 1733235.0}, {"date": "2023-12-26", "close": 9.43, "volume": 787216.0}, {"date": "2023-12-27", "close": 9.57, "volume": 989841.0}, {"date": "2023-12-28", "close": 9.6, "volume": 538722.0}, {"date": "2023-12-29", "close": 9.67, "volume": 854853.0}, {"date": "2024-01-02", "close": 9.48, "volume": 719535.0}, {"date": "2024-01-03", "close": 9.12, "volume": 867120.0}, {"date": "2024-01-04", "close": 9.15, "volume": 977447.0}, {"date": "2024-01-05", "close": 9.2, "volume": 796513.0}, {"date": "2024-01-08", "close": 9.25, "volume": 657286.0}, {"date": "2024-01-09", "close": 9.0, "volume": 694711.0}, {"date": "2024-01-10", "close": 8.91, "volume": 470167.0}, {"date": "2024-01-11", "close": 8.88, "volume": 476066.0}, {"date": "2024-01-12", "close": 8.85, "volume": 374694.0}, {"date": "2024-01-16", "close": 8.78, "volume": 428657.0}, {"date": "2024-01-17", "close": 8.66, "volume": 400430.0}, {"date": "2024-01-18", "close": 8.92, "volume": 738682.0}, {"date": "2024-01-19", "close": 8.99, "volume": 1190922.0}, {"date": "2024-01-22", "close": 8.89, "volume": 430009.0}, {"date": "2024-01-23", "close": 8.85, "volume": 476493.0}, {"date": "2024-01-24", "close": 8.62, "volume": 400075.0}, {"date": "2024-01-25", "close": 8.68, "volume": 889438.0}, {"date": "2024-01-26", "close": 8.8, "volume": 529827.0}, {"date": "2024-01-29", "close": 8.84, "volume": 465721.0}, {"date": "2024-01-30", "close": 8.96, "volume": 683211.0}, {"date": "2024-01-31", "close": 8.59, "volume": 631163.0}, {"date": "2024-02-01", "close": 8.83, "volume": 864886.0}, {"date": "2024-02-02", "close": 8.82, "volume": 624140.0}, {"date": "2024-02-05", "close": 8.76, "volume": 466515.0}, {"date": "2024-02-06", "close": 8.65, "volume": 5422638.0}, {"date": "2024-02-07", "close": 8.42, "volume": 773494.0}, {"date": "2024-02-08", "close": 8.28, "volume": 1079041.0}, {"date": "2024-02-09", "close": 8.3, "volume": 1443882.0}, {"date": "2024-02-12", "close": 8.63, "volume": 646899.0}, {"date": "2024-02-13", "close": 8.34, "volume": 643973.0}, {"date": "2024-02-14", "close": 8.36, "volume": 569910.0}, {"date": "2024-02-15", "close": 9.44, "volume": 2858561.0}, {"date": "2024-02-16", "close": 9.5, "volume": 1566075.0}, {"date": "2024-02-20", "close": 9.32, "volume": 2820835.0}, {"date": "2024-02-21", "close": 9.39, "volume": 3646010.0}, {"date": "2024-02-22", "close": 9.3, "volume": 1804395.0}, {"date": "2024-02-23", "close": 9.42, "volume": 739076.0}, {"date": "2024-02-26", "close": 9.64, "volume": 1079631.0}, {"date": "2024-02-27", "close": 9.43, "volume": 821871.0}, {"date": "2024-02-28", "close": 9.44, "volume": 1023075.0}, {"date": "2024-02-29", "close": 9.62, "volume": 1817124.0}, {"date": "2024-03-01", "close": 9.87, "volume": 2015246.0}, {"date": "2024-03-04", "close": 9.77, "volume": 624009.0}, {"date": "2024-03-05", "close": 9.65, "volume": 1208922.0}, {"date": "2024-03-06", "close": 9.64, "volume": 754102.0}, {"date": "2024-03-07", "close": 9.54, "volume": 711243.0}, {"date": "2024-03-08", "close": 9.58, "volume": 440559.0}, {"date": "2024-03-11", "close": 9.49, "volume": 395038.0}, {"date": "2024-03-12", "close": 9.51, "volume": 654084.0}, {"date": "2024-03-13", "close": 9.74, "volume": 1016141.0}, {"date": "2024-03-14", "close": 9.67, "volume": 1642427.0}, {"date": "2024-03-15", "close": 9.49, "volume": 1070791.0}, {"date": "2024-03-18", "close": 9.43, "volume": 719116.0}, {"date": "2024-03-19", "close": 9.52, "volume": 643666.0}, {"date": "2024-03-20", "close": 9.77, "volume": 717611.0}, {"date": "2024-03-21", "close": 9.88, "volume": 1234236.0}, {"date": "2024-03-22", "close": 9.91, "volume": 1509218.0}, {"date": "2024-03-25", "close": 9.72, "volume": 1474556.0}, {"date": "2024-03-26", "close": 9.75, "volume": 838780.0}, {"date": "2024-03-27", "close": 10.03, "volume": 1263340.0}, {"date": "2024-03-28", "close": 9.94, "volume": 1770408.0}, {"date": "2024-04-01", "close": 9.97, "volume": 1201286.0}, {"date": "2024-04-02", "close": 9.92, "volume": 794373.0}, {"date": "2024-04-03", "close": 9.87, "volume": 631808.0}, {"date": "2024-04-04", "close": 9.67, "volume": 707027.0}, {"date": "2024-04-05", "close": 9.8, "volume": 546821.0}, {"date": "2024-04-08", "close": 9.84, "volume": 753142.0}, {"date": "2024-04-09", "close": 10.0, "volume": 1869182.0}, {"date": "2024-04-10", "close": 9.93, "volume": 1579440.0}, {"date": "2024-04-11", "close": 9.85, "volume": 630514.0}, {"date": "2024-04-12", "close": 9.5, "volume": 880474.0}, {"date": "2024-04-15", "close": 9.33, "volume": 735217.0}, {"date": "2024-04-16", "close": 9.23, "volume": 604357.0}, {"date": "2024-04-17", "close": 9.14, "volume": 562286.0}, {"date": "2024-04-18", "close": 9.26, "volume": 622746.0}, {"date": "2024-04-19", "close": 9.35, "volume": 803037.0}, {"date": "2024-04-22", "close": 9.57, "volume": 618524.0}, {"date": "2024-04-23", "close": 9.73, "volume": 542150.0}, {"date": "2024-04-24", "close": 9.85, "volume": 700828.0}, {"date": "2024-04-25", "close": 9.88, "volume": 3989415.0}, {"date": "2024-04-26", "close": 9.83, "volume": 1157745.0}, {"date": "2024-04-29", "close": 9.75, "volume": 1734733.0}, {"date": "2024-04-30", "close": 9.56, "volume": 892735.0}, {"date": "2024-05-01", "close": 9.39, "volume": 892780.0}, {"date": "2024-05-02", "close": 9.76, "volume": 781832.0}, {"date": "2024-05-03", "close": 9.49, "volume": 960572.0}, {"date": "2024-05-06", "close": 9.35, "volume": 746089.0}, {"date": "2024-05-07", "close": 9.35, "volume": 834838.0}, {"date": "2024-05-08", "close": 9.38, "volume": 760346.0}, {"date": "2024-05-09", "close": 9.47, "volume": 713055.0}, {"date": "2024-05-10", "close": 9.3, "volume": 820663.0}, {"date": "2024-05-13", "close": 9.34, "volume": 992488.0}, {"date": "2024-05-14", "close": 9.37, "volume": 865972.0}, {"date": "2024-05-15", "close": 9.59, "volume": 2255464.0}, {"date": "2024-05-16", "close": 9.47, "volume": 1167334.0}, {"date": "2024-05-17", "close": 9.47, "volume": 955757.0}, {"date": "2024-05-20", "close": 9.31, "volume": 899288.0}, {"date": "2024-05-21", "close": 9.1, "volume": 1257985.0}, {"date": "2024-05-22", "close": 8.93, "volume": 985683.0}, {"date": "2024-05-23", "close": 8.88, "volume": 685190.0}, {"date": "2024-05-24", "close": 9.01, "volume": 611671.0}, {"date": "2024-05-28", "close": 8.9, "volume": 1106419.0}, {"date": "2024-05-29", "close": 8.79, "volume": 511149.0}, {"date": "2024-05-30", "close": 8.81, "volume": 628072.0}, {"date": "2024-05-31", "close": 9.08, "volume": 1067690.0}, {"date": "2024-06-03", "close": 9.23, "volume": 899799.0}, {"date": "2024-06-04", "close": 8.99, "volume": 835526.0}, {"date": "2024-06-05", "close": 9.15, "volume": 790763.0}, {"date": "2024-06-06", "close": 9.15, "volume": 870154.0}, {"date": "2024-06-07", "close": 8.98, "volume": 1092390.0}, {"date": "2024-06-10", "close": 8.95, "volume": 824754.0}, {"date": "2024-06-11", "close": 8.69, "volume": 891528.0}, {"date": "2024-06-12", "close": 8.67, "volume": 1170891.0}, {"date": "2024-06-13", "close": 8.61, "volume": 860634.0}, {"date": "2024-06-14", "close": 8.5, "volume": 726780.0}, {"date": "2024-06-17", "close": 8.53, "volume": 1004510.0}, {"date": "2024-06-18", "close": 8.43, "volume": 602239.0}, {"date": "2024-06-20", "close": 8.42, "volume": 819986.0}, {"date": "2024-06-21", "close": 8.35, "volume": 1704955.0}, {"date": "2024-06-24", "close": 8.76, "volume": 1006363.0}, {"date": "2024-06-25", "close": 8.5, "volume": 768433.0}, {"date": "2024-06-26", "close": 8.5, "volume": 820636.0}, {"date": "2024-06-27", "close": 8.48, "volume": 736247.0}, {"date": "2024-06-28", "close": 8.59, "volume": 1012568.0}, {"date": "2024-07-01", "close": 8.55, "volume": 564909.0}, {"date": "2024-07-02", "close": 8.69, "volume": 585192.0}, {"date": "2024-07-03", "close": 8.78, "volume": 322394.0}, {"date": "2024-07-05", "close": 8.47, "volume": 578340.0}, {"date": "2024-07-08", "close": 8.65, "volume": 741403.0}, {"date": "2024-07-09", "close": 8.62, "volume": 591731.0}, {"date": "2024-07-10", "close": 8.8, "volume": 701615.0}, {"date": "2024-07-11", "close": 8.95, "volume": 761173.0}, {"date": "2024-07-12", "close": 9.06, "volume": 796393.0}, {"date": "2024-07-15", "close": 9.34, "volume": 727145.0}, {"date": "2024-07-16", "close": 9.67, "volume": 801662.0}, {"date": "2024-07-17", "close": 9.74, "volume": 697724.0}, {"date": "2024-07-18", "close": 9.73, "volume": 904257.0}, {"date": "2024-07-19", "close": 9.48, "volume": 676964.0}, {"date": "2024-07-22", "close": 9.54, "volume": 864927.0}, {"date": "2024-07-23", "close": 9.3, "volume": 886632.0}, {"date": "2024-07-24", "close": 9.12, "volume": 959230.0}, {"date": "2024-07-25", "close": 8.06, "volume": 3581353.0}, {"date": "2024-07-26", "close": 8.76, "volume": 1888893.0}, {"date": "2024-07-29", "close": 8.75, "volume": 1414787.0}, {"date": "2024-07-30", "close": 8.9, "volume": 1033947.0}, {"date": "2024-07-31", "close": 8.76, "volume": 1093679.0}, {"date": "2024-08-01", "close": 8.51, "volume": 1252012.0}, {"date": "2024-08-02", "close": 8.3, "volume": 903718.0}, {"date": "2024-08-05", "close": 7.95, "volume": 1398203.0}, {"date": "2024-08-06", "close": 7.91, "volume": 991321.0}, {"date": "2024-08-07", "close": 8.02, "volume": 667468.0}, {"date": "2024-08-08", "close": 8.16, "volume": 786724.0}, {"date": "2024-08-09", "close": 8.01, "volume": 594577.0}, {"date": "2024-08-12", "close": 7.84, "volume": 668841.0}, {"date": "2024-08-13", "close": 8.02, "volume": 812508.0}, {"date": "2024-08-14", "close": 8.02, "volume": 346251.0}, {"date": "2024-08-15", "close": 8.09, "volume": 467426.0}, {"date": "2024-08-16", "close": 8.07, "volume": 508778.0}, {"date": "2024-08-19", "close": 8.13, "volume": 676500.0}, {"date": "2024-08-20", "close": 8.05, "volume": 533431.0}, {"date": "2024-08-21", "close": 8.1, "volume": 741698.0}, {"date": "2024-08-22", "close": 8.1, "volume": 545120.0}, {"date": "2024-08-23", "close": 8.34, "volume": 546507.0}, {"date": "2024-08-26", "close": 8.39, "volume": 616306.0}, {"date": "2024-08-27", "close": 8.42, "volume": 517143.0}, {"date": "2024-08-28", "close": 8.38, "volume": 465618.0}, {"date": "2024-08-29", "close": 8.36, "volume": 631731.0}, {"date": "2024-08-30", "close": 8.35, "volume": 637177.0}, {"date": "2024-09-03", "close": 8.16, "volume": 590198.0}, {"date": "2024-09-04", "close": 8.17, "volume": 915018.0}, {"date": "2024-09-05", "close": 8.03, "volume": 618614.0}, {"date": "2024-09-06", "close": 7.91, "volume": 698464.0}, {"date": "2024-09-09", "close": 7.75, "volume": 770533.0}, {"date": "2024-09-10", "close": 7.66, "volume": 647260.0}, {"date": "2024-09-11", "close": 7.8, "volume": 735231.0}, {"date": "2024-09-12", "close": 7.94, "volume": 685527.0}, {"date": "2024-09-13", "close": 8.01, "volume": 551066.0}, {"date": "2024-09-16", "close": 8.04, "volume": 555507.0}, {"date": "2024-09-17", "close": 8.13, "volume": 693233.0}, {"date": "2024-09-18", "close": 8.05, "volume": 650369.0}, {"date": "2024-09-19", "close": 8.13, "volume": 1069450.0}, {"date": "2024-09-20", "close": 8.1, "volume": 1122411.0}, {"date": "2024-09-23", "close": 8.12, "volume": 434619.0}, {"date": "2024-09-24", "close": 8.11, "volume": 559073.0}, {"date": "2024-09-25", "close": 8.0, "volume": 614280.0}, {"date": "2024-09-26", "close": 8.32, "volume": 959393.0}, {"date": "2024-09-27", "close": 8.35, "volume": 620476.0}, {"date": "2024-09-30", "close": 8.18, "volume": 1676267.0}, {"date": "2024-10-01", "close": 8.14, "volume": 1033108.0}, {"date": "2024-10-02", "close": 8.06, "volume": 942935.0}, {"date": "2024-10-03", "close": 7.96, "volume": 982015.0}, {"date": "2024-10-04", "close": 8.04, "volume": 1290601.0}, {"date": "2024-10-07", "close": 8.0, "volume": 1295331.0}, {"date": "2024-10-08", "close": 7.88, "volume": 660758.0}, {"date": "2024-10-09", "close": 7.9, "volume": 570178.0}, {"date": "2024-10-10", "close": 8.03, "volume": 869992.0}, {"date": "2024-10-11", "close": 8.2, "volume": 791776.0}, {"date": "2024-10-14", "close": 8.16, "volume": 386925.0}, {"date": "2024-10-15", "close": 8.12, "volume": 651770.0}, {"date": "2024-10-16", "close": 8.15, "volume": 513853.0}, {"date": "2024-10-17", "close": 8.2, "volume": 402712.0}, {"date": "2024-10-18", "close": 8.19, "volume": 401040.0}, {"date": "2024-10-21", "close": 7.99, "volume": 480803.0}, {"date": "2024-10-22", "close": 8.0, "volume": 476263.0}, {"date": "2024-10-23", "close": 7.98, "volume": 859093.0}, {"date": "2024-10-24", "close": 7.39, "volume": 3112543.0}, {"date": "2024-10-25", "close": 7.44, "volume": 878898.0}, {"date": "2024-10-28", "close": 7.61, "volume": 899351.0}, {"date": "2024-10-29", "close": 7.72, "volume": 844612.0}, {"date": "2024-10-30", "close": 7.83, "volume": 827777.0}, {"date": "2024-10-31", "close": 7.43, "volume": 705625.0}, {"date": "2024-11-01", "close": 7.55, "volume": 851822.0}, {"date": "2024-11-04", "close": 7.34, "volume": 1300712.0}, {"date": "2024-11-05", "close": 7.58, "volume": 472740.0}, {"date": "2024-11-06", "close": 7.64, "volume": 810770.0}, {"date": "2024-11-07", "close": 7.8, "volume": 670056.0}, {"date": "2024-11-08", "close": 7.71, "volume": 666354.0}, {"date": "2024-11-11", "close": 7.86, "volume": 745686.0}, {"date": "2024-11-12", "close": 7.93, "volume": 1080163.0}, {"date": "2024-11-13", "close": 7.9, "volume": 843403.0}, {"date": "2024-11-14", "close": 7.8, "volume": 638108.0}, {"date": "2024-11-15", "close": 7.85, "volume": 769738.0}, {"date": "2024-11-18", "close": 7.83, "volume": 585040.0}, {"date": "2024-11-19", "close": 7.76, "volume": 521499.0}, {"date": "2024-11-20", "close": 7.84, "volume": 707004.0}, {"date": "2024-11-21", "close": 8.2, "volume": 2468746.0}, {"date": "2024-11-22", "close": 8.31, "volume": 974787.0}, {"date": "2024-11-25", "close": 8.38, "volume": 752152.0}, {"date": "2024-11-26", "close": 8.48, "volume": 1036141.0}, {"date": "2024-11-27", "close": 8.37, "volume": 502087.0}, {"date": "2024-11-29", "close": 8.48, "volume": 625754.0}, {"date": "2024-12-02", "close": 8.47, "volume": 835405.0}, {"date": "2024-12-03", "close": 8.4, "volume": 767783.0}, {"date": "2024-12-04", "close": 8.59, "volume": 789451.0}, {"date": "2024-12-05", "close": 9.19, "volume": 1555704.0}, {"date": "2024-12-06", "close": 8.91, "volume": 721790.0}, {"date": "2024-12-09", "close": 9.0, "volume": 852267.0}, {"date": "2024-12-10", "close": 9.14, "volume": 1468529.0}, {"date": "2024-12-11", "close": 9.32, "volume": 1044637.0}, {"date": "2024-12-12", "close": 9.6, "volume": 1308244.0}, {"date": "2024-12-13", "close": 9.5, "volume": 1148001.0}, {"date": "2024-12-16", "close": 9.51, "volume": 1146483.0}, {"date": "2024-12-17", "close": 9.34, "volume": 857366.0}, {"date": "2024-12-18", "close": 9.18, "volume": 1058624.0}, {"date": "2024-12-19", "close": 9.1, "volume": 926486.0}, {"date": "2024-12-20", "close": 9.01, "volume": 1527340.0}, {"date": "2024-12-23", "close": 9.0, "volume": 656109.0}, {"date": "2024-12-24", "close": 9.06, "volume": 457627.0}, {"date": "2024-12-26", "close": 9.05, "volume": 1278059.0}, {"date": "2024-12-27", "close": 8.96, "volume": 1206037.0}, {"date": "2024-12-30", "close": 8.9, "volume": 942539.0}, {"date": "2024-12-31", "close": 9.03, "volume": 873683.0}, {"date": "2025-01-02", "close": 8.91, "volume": 1125468.0}, {"date": "2025-01-03", "close": 8.96, "volume": 760530.0}, {"date": "2025-01-06", "close": 9.09, "volume": 833631.0}, {"date": "2025-01-07", "close": 9.13, "volume": 658367.0}, {"date": "2025-01-08", "close": 8.97, "volume": 961316.0}, {"date": "2025-01-10", "close": 8.95, "volume": 865275.0}, {"date": "2025-01-13", "close": 9.2, "volume": 935773.0}, {"date": "2025-01-14", "close": 9.38, "volume": 812885.0}, {"date": "2025-01-15", "close": 9.45, "volume": 835102.0}, {"date": "2025-01-16", "close": 9.4, "volume": 561599.0}, {"date": "2025-01-17", "close": 9.39, "volume": 559639.0}, {"date": "2025-01-21", "close": 9.62, "volume": 686835.0}, {"date": "2025-01-22", "close": 9.45, "volume": 783218.0}, {"date": "2025-01-23", "close": 9.55, "volume": 737341.0}, {"date": "2025-01-24", "close": 9.6, "volume": 779167.0}, {"date": "2025-01-27", "close": 9.66, "volume": 591771.0}, {"date": "2025-01-28", "close": 9.41, "volume": 619522.0}, {"date": "2025-01-29", "close": 9.58, "volume": 816413.0}, {"date": "2025-01-30", "close": 9.8, "volume": 507573.0}, {"date": "2025-01-31", "close": 9.58, "volume": 714464.0}, {"date": "2025-02-03", "close": 9.41, "volume": 810831.0}, {"date": "2025-02-04", "close": 9.6, "volume": 1115156.0}, {"date": "2025-02-05", "close": 9.79, "volume": 610597.0}, {"date": "2025-02-06", "close": 9.55, "volume": 629754.0}, {"date": "2025-02-07", "close": 9.49, "volume": 583420.0}, {"date": "2025-02-10", "close": 9.23, "volume": 689845.0}, {"date": "2025-02-11", "close": 9.25, "volume": 881218.0}, {"date": "2025-02-12", "close": 9.18, "volume": 795854.0}, {"date": "2025-02-13", "close": 9.1, "volume": 796077.0}, {"date": "2025-02-14", "close": 9.2, "volume": 572765.0}, {"date": "2025-02-18", "close": 9.29, "volume": 730360.0}, {"date": "2025-02-19", "close": 9.27, "volume": 768173.0}, {"date": "2025-02-20", "close": 9.75, "volume": 1675661.0}, {"date": "2025-02-21", "close": 9.88, "volume": 1745797.0}, {"date": "2025-02-24", "close": 9.63, "volume": 1904866.0}, {"date": "2025-02-25", "close": 9.85, "volume": 1695482.0}, {"date": "2025-02-26", "close": 9.99, "volume": 3284523.0}, {"date": "2025-02-27", "close": 9.76, "volume": 2728740.0}, {"date": "2025-02-28", "close": 9.66, "volume": 1387982.0}, {"date": "2025-03-03", "close": 9.64, "volume": 1352760.0}, {"date": "2025-03-04", "close": 9.44, "volume": 1539789.0}, {"date": "2025-03-05", "close": 9.35, "volume": 1984604.0}, {"date": "2025-03-06", "close": 9.25, "volume": 1256194.0}, {"date": "2025-03-07", "close": 9.46, "volume": 2326130.0}, {"date": "2025-03-10", "close": 9.26, "volume": 1331109.0}, {"date": "2025-03-11", "close": 9.09, "volume": 1104153.0}, {"date": "2025-03-12", "close": 8.96, "volume": 948877.0}, {"date": "2025-03-13", "close": 8.68, "volume": 904196.0}, {"date": "2025-03-14", "close": 8.95, "volume": 1097159.0}, {"date": "2025-03-17", "close": 9.0, "volume": 881683.0}, {"date": "2025-03-18", "close": 8.95, "volume": 763821.0}, {"date": "2025-03-19", "close": 8.95, "volume": 634746.0}, {"date": "2025-03-20", "close": 8.97, "volume": 605934.0}, {"date": "2025-03-21", "close": 8.94, "volume": 2929870.0}, {"date": "2025-03-24", "close": 8.77, "volume": 1128413.0}, {"date": "2025-03-25", "close": 8.81, "volume": 953566.0}, {"date": "2025-03-26", "close": 8.86, "volume": 1020273.0}, {"date": "2025-03-27", "close": 8.51, "volume": 1694504.0}, {"date": "2025-03-28", "close": 8.18, "volume": 789738.0}, {"date": "2025-03-31", "close": 8.37, "volume": 1513484.0}, {"date": "2025-04-01", "close": 8.09, "volume": 985184.0}, {"date": "2025-04-02", "close": 8.19, "volume": 821243.0}, {"date": "2025-04-03", "close": 7.6, "volume": 1426755.0}, {"date": "2025-04-04", "close": 7.34, "volume": 1247126.0}, {"date": "2025-04-07", "close": 8.06, "volume": 3610327.0}, {"date": "2025-04-08", "close": 7.94, "volume": 2648815.0}, {"date": "2025-04-09", "close": 8.72, "volume": 2751551.0}, {"date": "2025-04-10", "close": 8.69, "volume": 1831928.0}, {"date": "2025-04-11", "close": 8.81, "volume": 1960764.0}, {"date": "2025-04-14", "close": 9.05, "volume": 7021323.0}, {"date": "2025-04-15", "close": 8.94, "volume": 2342339.0}, {"date": "2025-04-16", "close": 8.94, "volume": 1803815.0}, {"date": "2025-04-17", "close": 9.02, "volume": 1904858.0}, {"date": "2025-04-21", "close": 8.875, "volume": 1598133.0}, {"date": "2025-04-22", "close": 9.01, "volume": 1489044.0}, {"date": "2025-04-23", "close": 9.35, "volume": 3249421.0}, {"date": "2025-04-24", "close": 9.17, "volume": 1621719.0}, {"date": "2025-04-25", "close": 9.15, "volume": 1132020.0}, {"date": "2025-04-28", "close": 9.16, "volume": 1261080.0}, {"date": "2025-04-29", "close": 9.21, "volume": 1630656.0}, {"date": "2025-04-30", "close": 9.22, "volume": 1302189.0}, {"date": "2025-05-01", "close": 10.2, "volume": 2231676.0}, {"date": "2025-05-02", "close": 10.86, "volume": 2810790.0}, {"date": "2025-05-05", "close": 11.16, "volume": 3517811.0}, {"date": "2025-05-06", "close": 11.26, "volume": 2008790.0}, {"date": "2025-05-07", "close": 11.32, "volume": 1906771.0}, {"date": "2025-05-08", "close": 11.36, "volume": 2148725.0}, {"date": "2025-05-09", "close": 11.58, "volume": 1924483.0}, {"date": "2025-05-12", "close": 12.0, "volume": 2545526.0}, {"date": "2025-05-13", "close": 11.95, "volume": 2333900.0}, {"date": "2025-05-14", "close": 12.04, "volume": 2008874.0}, {"date": "2025-05-15", "close": 11.88, "volume": 1736062.0}, {"date": "2025-05-16", "close": 12.0, "volume": 1789146.0}, {"date": "2025-05-19", "close": 11.95, "volume": 1320375.0}, {"date": "2025-05-20", "close": 11.9, "volume": 809930.0}, {"date": "2025-05-21", "close": 10.35, "volume": 4080500.0}, {"date": "2025-05-22", "close": 11.18, "volume": 3368678.0}, {"date": "2025-05-23", "close": 10.96, "volume": 2365290.0}, {"date": "2025-05-27", "close": 11.28, "volume": 2922529.0}, {"date": "2025-05-28", "close": 10.86, "volume": 4375653.0}, {"date": "2025-05-29", "close": 10.68, "volume": 6893436.0}, {"date": "2025-05-30", "close": 10.6, "volume": 2357447.0}, {"date": "2025-06-02", "close": 10.19, "volume": 2642155.0}, {"date": "2025-06-03", "close": 10.14, "volume": 1937083.0}, {"date": "2025-06-04", "close": 10.13, "volume": 1867926.0}, {"date": "2025-06-05", "close": 10.15, "volume": 1631139.0}, {"date": "2025-06-06", "close": 10.19, "volume": 2787993.0}, {"date": "2025-06-09", "close": 10.23, "volume": 1363648.0}, {"date": "2025-06-10", "close": 10.33, "volume": 1851240.0}, {"date": "2025-06-11", "close": 10.22, "volume": 1267400.0}, {"date": "2025-06-12", "close": 10.46, "volume": 1899954.0}, {"date": "2025-06-13", "close": 10.31, "volume": 1045240.0}, {"date": "2025-06-16", "close": 10.37, "volume": 1320996.0}, {"date": "2025-06-17", "close": 10.21, "volume": 1132395.0}, {"date": "2025-06-18", "close": 10.19, "volume": 1109630.0}, {"date": "2025-06-20", "close": 10.0, "volume": 2231072.0}, {"date": "2025-06-23", "close": 9.72, "volume": 2998830.0}, {"date": "2025-06-24", "close": 10.07, "volume": 3744246.0}, {"date": "2025-06-25", "close": 9.93, "volume": 1700211.0}, {"date": "2025-06-26", "close": 10.29, "volume": 1449838.0}, {"date": "2025-06-27", "close": 10.5, "volume": 24633990.0}, {"date": "2025-06-30", "close": 10.51, "volume": 2547207.0}, {"date": "2025-07-01", "close": 10.72, "volume": 2359723.0}, {"date": "2025-07-02", "close": 10.99, "volume": 2715543.0}, {"date": "2025-07-03", "close": 11.0, "volume": 1150424.0}, {"date": "2025-07-07", "close": 11.13, "volume": 2689245.0}, {"date": "2025-07-08", "close": 11.04, "volume": 1979907.0}, {"date": "2025-07-09", "close": 11.31, "volume": 1797635.0}, {"date": "2025-07-10", "close": 11.49, "volume": 2162413.0}, {"date": "2025-07-11", "close": 11.28, "volume": 1326528.0}, {"date": "2025-07-14", "close": 11.39, "volume": 1531882.0}, {"date": "2025-07-15", "close": 11.06, "volume": 1303292.0}, {"date": "2025-07-16", "close": 11.79, "volume": 1706287.0}, {"date": "2025-07-17", "close": 11.79, "volume": 1724479.0}, {"date": "2025-07-18", "close": 11.6, "volume": 1004648.0}, {"date": "2025-07-21", "close": 11.62, "volume": 1141202.0}, {"date": "2025-07-22", "close": 11.61, "volume": 1396654.0}, {"date": "2025-07-23", "close": 11.79, "volume": 1947266.0}, {"date": "2025-07-24", "close": 12.19, "volume": 3573286.0}, {"date": "2025-07-25", "close": 12.94, "volume": 3635094.0}, {"date": "2025-07-28", "close": 13.09, "volume": 2861855.0}, {"date": "2025-07-29", "close": 13.06, "volume": 1842356.0}, {"date": "2025-07-30", "close": 13.05, "volume": 1666137.0}, {"date": "2025-07-31", "close": 13.04, "volume": 2277645.0}, {"date": "2025-08-01", "close": 12.89, "volume": 1675009.0}, {"date": "2025-08-04", "close": 12.82, "volume": 1967132.0}, {"date": "2025-08-05", "close": 12.73, "volume": 1879092.0}, {"date": "2025-08-06", "close": 12.57, "volume": 2318362.0}, {"date": "2025-08-07", "close": 12.63, "volume": 1493020.0}, {"date": "2025-08-08", "close": 12.66, "volume": 2451262.0}, {"date": "2025-08-11", "close": 12.47, "volume": 1759773.0}, {"date": "2025-08-12", "close": 12.56, "volume": 4435172.0}, {"date": "2025-08-13", "close": 12.7, "volume": 7679582.0}, {"date": "2025-08-14", "close": 12.88, "volume": 3017110.0}, {"date": "2025-08-15", "close": 12.85, "volume": 2757228.0}, {"date": "2025-08-18", "close": 12.97, "volume": 3913604.0}, {"date": "2025-08-19", "close": 13.04, "volume": 5565565.0}, {"date": "2025-08-20", "close": 13.15, "volume": 10328870.0}, {"date": "2025-08-21", "close": 13.09, "volume": 10999470.0}, {"date": "2025-08-22", "close": 13.34, "volume": 5030111.0}, {"date": "2025-08-25", "close": 13.21, "volume": 1803739.0}, {"date": "2025-08-26", "close": 13.26, "volume": 2621144.0}, {"date": "2025-08-27", "close": 13.17, "volume": 2595843.0}, {"date": "2025-08-28", "close": 13.05, "volume": 1848091.0}, {"date": "2025-08-29", "close": 12.99, "volume": 2038665.0}, {"date": "2025-09-02", "close": 13.12, "volume": 2870802.0}, {"date": "2025-09-03", "close": 12.97, "volume": 1915068.0}, {"date": "2025-09-04", "close": 13.18, "volume": 2773841.0}, {"date": "2025-09-05", "close": 13.08, "volume": 1319196.0}, {"date": "2025-09-08", "close": 13.21, "volume": 2233637.0}, {"date": "2025-09-09", "close": 13.24, "volume": 1917257.0}, {"date": "2025-09-10", "close": 13.21, "volume": 2232656.0}, {"date": "2025-09-11", "close": 13.36, "volume": 3058218.0}, {"date": "2025-09-12", "close": 13.09, "volume": 1749449.0}, {"date": "2025-09-15", "close": 13.13, "volume": 1429194.0}, {"date": "2025-09-16", "close": 13.02, "volume": 3435516.0}, {"date": "2025-09-17", "close": 13.14, "volume": 1870578.0}, {"date": "2025-09-18", "close": 13.56, "volume": 15404940.0}, {"date": "2025-09-19", "close": 13.6, "volume": 6830416.0}, {"date": "2025-09-22", "close": 13.56, "volume": 4197349.0}, {"date": "2025-09-23", "close": 13.99, "volume": 5128132.0}, {"date": "2025-09-24", "close": 13.68, "volume": 2873577.0}, {"date": "2025-09-25", "close": 13.58, "volume": 2449882.0}, {"date": "2025-09-26", "close": 13.77, "volume": 1792939.0}, {"date": "2025-09-29", "close": 13.26, "volume": 2984060.0}, {"date": "2025-09-30", "close": 13.62, "volume": 2745586.0}, {"date": "2025-10-01", "close": 13.74, "volume": 2287265.0}, {"date": "2025-10-02", "close": 13.88, "volume": 2117939.0}, {"date": "2025-10-03", "close": 13.47, "volume": 1988931.0}, {"date": "2025-10-06", "close": 13.45, "volume": 2674574.0}, {"date": "2025-10-07", "close": 13.03, "volume": 2915064.0}, {"date": "2025-10-08", "close": 13.03, "volume": 1984976.0}, {"date": "2025-10-09", "close": 13.02, "volume": 1812020.0}, {"date": "2025-10-10", "close": 12.91, "volume": 1810619.0}, {"date": "2025-10-13", "close": 12.49, "volume": 1844595.0}, {"date": "2025-10-14", "close": 12.55, "volume": 1837192.0}, {"date": "2025-10-15", "close": 12.86, "volume": 2863289.0}, {"date": "2025-10-16", "close": 12.82, "volume": 1490285.0}, {"date": "2025-10-17", "close": 12.75, "volume": 1461998.0}, {"date": "2025-10-20", "close": 12.5, "volume": 2044871.0}, {"date": "2025-10-21", "close": 12.52, "volume": 5498980.0}, {"date": "2025-10-22", "close": 12.51, "volume": 2782856.0}, {"date": "2025-10-23", "close": 14.93, "volume": 7920450.0}, {"date": "2025-10-24", "close": 16.99, "volume": 7686559.0}, {"date": "2025-10-27", "close": 17.05, "volume": 7534508.0}, {"date": "2025-10-28", "close": 17.43, "volume": 4741345.0}, {"date": "2025-10-29", "close": 17.08, "volume": 6104715.0}, {"date": "2025-10-30", "close": 16.85, "volume": 3883099.0}, {"date": "2025-10-31", "close": 16.94, "volume": 2678084.0}, {"date": "2025-11-03", "close": 17.31, "volume": 5581433.0}, {"date": "2025-11-04", "close": 17.15, "volume": 4339961.0}, {"date": "2025-11-05", "close": 17.46, "volume": 3268813.0}, {"date": "2025-11-06", "close": 17.3, "volume": 3124470.0}, {"date": "2025-11-07", "close": 17.55, "volume": 2953322.0}, {"date": "2025-11-10", "close": 17.51, "volume": 3052565.0}, {"date": "2025-11-11", "close": 17.25, "volume": 3045335.0}, {"date": "2025-11-12", "close": 17.13, "volume": 3127749.0}, {"date": "2025-11-13", "close": 17.07, "volume": 3555562.0}, {"date": "2025-11-14", "close": 16.84, "volume": 2454362.0}, {"date": "2025-11-17", "close": 16.46, "volume": 2552588.0}, {"date": "2025-11-18", "close": 16.63, "volume": 1955371.0}, {"date": "2025-11-19", "close": 16.27, "volume": 1907576.0}, {"date": "2025-11-20", "close": 15.64, "volume": 2528749.0}, {"date": "2025-11-21", "close": 16.08, "volume": 2276670.0}, {"date": "2025-11-24", "close": 16.23, "volume": 2886097.0}, {"date": "2025-11-25", "close": 16.53, "volume": 2238810.0}, {"date": "2025-11-26", "close": 16.63, "volume": 1351854.0}, {"date": "2025-11-28", "close": 16.53, "volume": 1219224.0}, {"date": "2025-12-01", "close": 16.5, "volume": 2504226.0}, {"date": "2025-12-02", "close": 16.46, "volume": 1345637.0}, {"date": "2025-12-03", "close": 16.72, "volume": 3539715.0}, {"date": "2025-12-04", "close": 16.75, "volume": 1806245.0}, {"date": "2025-12-05", "close": 16.57, "volume": 1218960.0}, {"date": "2025-12-08", "close": 16.46, "volume": 1470574.0}, {"date": "2025-12-09", "close": 16.52, "volume": 1606954.0}, {"date": "2025-12-10", "close": 16.71, "volume": 2098321.0}, {"date": "2025-12-11", "close": 17.09, "volume": 5278751.0}, {"date": "2025-12-12", "close": 17.05, "volume": 2476802.0}, {"date": "2025-12-15", "close": 16.87, "volume": 1945116.0}, {"date": "2025-12-16", "close": 16.85, "volume": 1629843.0}, {"date": "2025-12-17", "close": 16.78, "volume": 2417500.0}, {"date": "2025-12-18", "close": 17.27, "volume": 4908777.0}, {"date": "2025-12-19", "close": 17.39, "volume": 5897908.0}, {"date": "2025-12-22", "close": 17.69, "volume": 2198336.0}, {"date": "2025-12-23", "close": 17.42, "volume": 1598298.0}, {"date": "2025-12-24", "close": 17.43, "volume": 777698.0}, {"date": "2025-12-26", "close": 17.43, "volume": 872053.0}, {"date": "2025-12-29", "close": 17.64, "volume": 1257381.0}, {"date": "2025-12-30", "close": 17.59, "volume": 1361959.0}, {"date": "2025-12-31", "close": 17.43, "volume": 1635416.0}, {"date": "2026-01-02", "close": 17.38, "volume": 1892740.0}, {"date": "2026-01-05", "close": 17.96, "volume": 2418858.0}, {"date": "2026-01-06", "close": 18.14, "volume": 2107223.0}, {"date": "2026-01-07", "close": 17.83, "volume": 2628931.0}, {"date": "2026-01-08", "close": 18.17, "volume": 2560257.0}, {"date": "2026-01-09", "close": 18.16, "volume": 2562212.0}, {"date": "2026-01-12", "close": 18.675, "volume": 3284743.0}, {"date": "2026-01-13", "close": 19.03, "volume": 4009088.0}, {"date": "2026-01-14", "close": 19.01, "volume": 2379945.0}, {"date": "2026-01-15", "close": 19.215, "volume": 2220213.0}, {"date": "2026-01-16", "close": 18.48, "volume": 2656874.0}, {"date": "2026-01-20", "close": 17.92, "volume": 3096970.0}, {"date": "2026-01-21", "close": 18.49, "volume": 2816740.0}, {"date": "2026-01-22", "close": 18.3, "volume": 1939143.0}, {"date": "2026-01-23", "close": 17.815, "volume": 1744016.0}, {"date": "2026-01-26", "close": 18.05, "volume": 2389287.0}, {"date": "2026-01-27", "close": 18.34, "volume": 1633827.0}, {"date": "2026-01-28", "close": 18.14, "volume": 2750926.0}, {"date": "2026-01-29", "close": 18.25, "volume": 1191923.0}, {"date": "2026-01-30", "close": 18.04, "volume": 2216801.0}, {"date": "2026-02-02", "close": 18.24, "volume": 2084273.0}, {"date": "2026-02-03", "close": 18.23, "volume": 1762849.0}, {"date": "2026-02-04", "close": 18.42, "volume": 2538962.0}, {"date": "2026-02-05", "close": 18.24, "volume": 2082132.0}, {"date": "2026-02-06", "close": 19.21, "volume": 3334469.0}, {"date": "2026-02-09", "close": 19.27, "volume": 1582162.0}, {"date": "2026-02-10", "close": 19.42, "volume": 1418715.0}, {"date": "2026-02-11", "close": 20.8, "volume": 4210823.0}, {"date": "2026-02-12", "close": 20.6, "volume": 2486893.0}, {"date": "2026-02-13", "close": 21.25, "volume": 3170933.0}, {"date": "2026-02-17", "close": 20.62, "volume": 2267249.0}, {"date": "2026-02-18", "close": 20.59, "volume": 3498244.0}, {"date": "2026-02-19", "close": 19.275, "volume": 5610226.0}, {"date": "2026-02-20", "close": 18.9, "volume": 4481866.0}, {"date": "2026-02-23", "close": 19.28, "volume": 2010235.0}, {"date": "2026-02-24", "close": 20.27, "volume": 2367358.0}, {"date": "2026-02-25", "close": 20.3, "volume": 2333857.0}, {"date": "2026-02-26", "close": 20.46, "volume": 2002580.0}, {"date": "2026-02-27", "close": 20.36, "volume": 3362131.0}, {"date": "2026-03-02", "close": 20.06, "volume": 2269810.0}, {"date": "2026-03-03", "close": 19.09, "volume": 2708241.0}, {"date": "2026-03-04", "close": 19.52, "volume": 2333037.0}, {"date": "2026-03-05", "close": 18.87, "volume": 2366466.0}, {"date": "2026-03-06", "close": 18.46, "volume": 1398214.0}, {"date": "2026-03-09", "close": 18.44, "volume": 2614618.0}, {"date": "2026-03-10", "close": 18.23, "volume": 1966022.0}, {"date": "2026-03-11", "close": 18.11, "volume": 1348545.0}, {"date": "2026-03-12", "close": 17.67, "volume": 1467704.0}, {"date": "2026-03-13", "close": 17.59, "volume": 1953215.0}, {"date": "2026-03-16", "close": 17.48, "volume": 1957912.0}, {"date": "2026-03-17", "close": 17.5, "volume": 2132777.0}, {"date": "2026-03-18", "close": 17.33, "volume": 1701772.0}, {"date": "2026-03-19", "close": 17.4, "volume": 1642033.0}, {"date": "2026-03-20", "close": 16.96, "volume": 6411059.0}, {"date": "2026-03-23", "close": 17.96, "volume": 2826366.0}, {"date": "2026-03-24", "close": 17.96, "volume": 2360934.0}, {"date": "2026-03-25", "close": 18.53, "volume": 2207386.0}, {"date": "2026-03-26", "close": 18.34, "volume": 2175365.0}, {"date": "2026-03-27", "close": 17.76, "volume": 1599847.0}, {"date": "2026-03-30", "close": 17.51, "volume": 1789397.0}, {"date": "2026-03-31", "close": 18.17, "volume": 2387264.0}, {"date": "2026-04-01", "close": 18.6, "volume": 1954003.0}, {"date": "2026-04-02", "close": 18.41, "volume": 1693618.0}, {"date": "2026-04-06", "close": 18.32, "volume": 1536110.0}, {"date": "2026-04-07", "close": 18.1, "volume": 1333481.0}, {"date": "2026-04-08", "close": 19.04, "volume": 1991939.0}, {"date": "2026-04-09", "close": 19.41, "volume": 2096925.0}, {"date": "2026-04-10", "close": 19.48, "volume": 1391576.0}, {"date": "2026-04-13", "close": 19.35, "volume": 1629704.0}, {"date": "2026-04-14", "close": 19.27, "volume": 1302105.0}, {"date": "2026-04-15", "close": 19.03, "volume": 1553320.0}, {"date": "2026-04-16", "close": 19.28, "volume": 1801049.0}, {"date": "2026-04-17", "close": 19.91, "volume": 1917115.0}, {"date": "2026-04-20", "close": 19.94, "volume": 1377220.0}, {"date": "2026-04-21", "close": 19.88, "volume": 1467019.0}, {"date": "2026-04-22", "close": 20.34, "volume": 2417675.0}, {"date": "2026-04-23", "close": 20.54, "volume": 2211250.0}, {"date": "2026-04-24", "close": 21.01, "volume": 1830080.0}, {"date": "2026-04-27", "close": 20.89, "volume": 1916682.0}, {"date": "2026-04-28", "close": 20.29, "volume": 2562013.0}, {"date": "2026-04-29", "close": 20.49, "volume": 2481979.0}, {"date": "2026-04-30", "close": 25.61, "volume": 7342505.0}, {"date": "2026-05-01", "close": 25.87, "volume": 3670198.0}, {"date": "2026-05-04", "close": 25.0, "volume": 3421383.0}, {"date": "2026-05-05", "close": 26.14, "volume": 3487322.0}, {"date": "2026-05-06", "close": 26.95, "volume": 4333436.0}, {"date": "2026-05-07", "close": 27.03, "volume": 3496858.0}, {"date": "2026-05-08", "close": 29.0, "volume": 4243061.0}, {"date": "2026-05-11", "close": 29.14, "volume": 2603493.0}, {"date": "2026-05-12", "close": 29.57, "volume": 3712621.0}, {"date": "2026-05-13", "close": 31.35, "volume": 4357182.0}, {"date": "2026-05-14", "close": 31.87, "volume": 3187745.0}, {"date": "2026-05-15", "close": 30.98, "volume": 2022619.0}, {"date": "2026-05-18", "close": 30.38, "volume": 2214349.0}, {"date": "2026-05-19", "close": 29.86, "volume": 3262476.0}, {"date": "2026-05-20", "close": 30.7, "volume": 3617400.0}, {"date": "2026-05-21", "close": 33.22, "volume": 4440592.0}, {"date": "2026-05-22", "close": 33.29, "volume": 2904957.0}, {"date": "2026-05-26", "close": 33.9, "volume": 2479972.0}, {"date": "2026-05-27", "close": 33.66, "volume": 3112610.0}, {"date": "2026-05-28", "close": 33.3, "volume": 2333581.0}, {"date": "2026-05-29", "close": 32.76, "volume": 3132608.0}, {"date": "2026-06-01", "close": 31.21, "volume": 3455675.0}, {"date": "2026-06-02", "close": 31.58, "volume": 3753497.0}, {"date": "2026-06-03", "close": 32.34, "volume": 4544626.0}, {"date": "2026-06-04", "close": 32.86, "volume": 3342843.0}, {"date": "2026-06-05", "close": 31.96, "volume": 2669699.0}, {"date": "2026-06-08", "close": 32.25, "volume": 2511640.0}, {"date": "2026-06-09", "close": 32.81, "volume": 3835225.0}, {"date": "2026-06-10", "close": 31.98, "volume": 2300229.0}, {"date": "2026-06-11", "close": 33.4, "volume": 2555456.0}, {"date": "2026-06-12", "close": 33.56, "volume": 2250360.0}, {"date": "2026-06-15", "close": 34.13, "volume": 2092980.0}, {"date": "2026-06-16", "close": 34.61, "volume": 2230197.0}, {"date": "2026-06-17", "close": 33.76, "volume": 2381250.0}, {"date": "2026-06-18", "close": 34.32, "volume": 2316054.0}, {"date": "2026-06-22", "close": 34.49, "volume": 2158499.0}, {"date": "2026-06-23", "close": 33.75, "volume": 2008370.0}, {"date": "2026-06-24", "close": 33.32, "volume": 3171255.0}, {"date": "2026-06-25", "close": 35.01, "volume": 3923263.0}, {"date": "2026-06-26", "close": 35.11, "volume": 7884323.0}, {"date": "2026-06-29", "close": 35.08, "volume": 2948368.0}, {"date": "2026-06-30", "close": 36.23, "volume": 2967066.0}, {"date": "2026-07-01", "close": 33.59, "volume": 3616104.0}, {"date": "2026-07-02", "close": 31.75, "volume": 4213452.0}, {"date": "2026-07-06", "close": 33.19, "volume": 2951030.0}, {"date": "2026-07-07", "close": 32.25, "volume": 3267858.0}, {"date": "2026-07-08", "close": 31.88, "volume": 2153604.0}, {"date": "2026-07-09", "close": 32.57, "volume": 1795084.0}, {"date": "2026-07-10", "close": 32.3, "volume": 1083599.0}, {"date": "2026-07-13", "close": 31.5, "volume": 1865242.0}, {"date": "2026-07-14", "close": 31.68, "volume": 1592785.0}, {"date": "2026-07-15", "close": 31.84, "volume": 1680673.0}, {"date": "2026-07-16", "close": 31.56, "volume": 1598561.0}, {"date": "2026-07-17", "close": 31.77, "volume": 2603465.0}, {"date": "2026-07-20", "close": 31.34, "volume": 3299200.0}, {"date": "2026-07-21", "close": 32.36, "volume": 1670321.0}, {"date": "2026-07-22", "close": 31.87, "volume": 2416507.0}, {"date": "2026-07-23", "close": 31.52, "volume": 1438066.0}, {"date": "2026-07-24", "close": 31.51, "volume": 1491543.0}, {"date": "2026-07-27", "close": 30.8, "volume": 1470049.0}, {"date": "2026-07-28", "close": 29.92, "volume": 3779727.0}, {"date": "2026-07-29", "close": 28.78, "volume": 3540038.0}, {"date": "2026-07-30", "close": 31.01, "volume": 2748341.0}, {"date": "2026-07-31", "close": 31.15, "volume": 2393644.0}, {"date": "2026-08-03", "close": 30.6, "volume": 2111995.0}, {"date": "2026-08-04", "close": 31.43, "volume": 1515319.0}, {"date": "2026-08-05", "close": 31.41, "volume": 1410385.0}, {"date": "2026-08-06", "close": 30.47, "volume": 1074986.0}, {"date": "2026-08-07", "close": 29.85, "volume": 2871696.0}, {"date": "2026-08-10", "close": 29.01, "volume": 3042792.0}, {"date": "2026-08-11", "close": 29.12, "volume": 2187620.0}, {"date": "2026-08-12", "close": 29.34, "volume": 2500226.0}, {"date": "2026-08-13", "close": 28.69, "volume": 2422690.0}, {"date": "2026-08-14", "close": 29.0, "volume": 2174087.0}, {"date": "2026-08-17", "close": 28.58, "volume": 1982774.0}, {"date": "2026-08-18", "close": 27.91, "volume": 2716067.0}, {"date": "2026-08-19", "close": 27.15, "volume": 2817153.0}, {"date": "2026-08-20", "close": 26.4, "volume": 1869488.0}, {"date": "2026-08-21", "close": 26.62, "volume": 3131418.0}, {"date": "2026-08-24", "close": 25.84, "volume": 2468489.0}, {"date": "2026-08-25", "close": 26.27, "volume": 3420563.0}, {"date": "2026-08-26", "close": 27.06, "volume": 4306664.0}, {"date": "2026-08-27", "close": 27.43, "volume": 2740419.0}, {"date": "2026-08-28", "close": 26.66, "volume": 2364800.0}, {"date": "2026-08-31", "close": 26.95, "volume": 3091731.0}, {"date": "2026-09-01", "close": 26.6, "volume": 4497620.0}, {"date": "2026-09-02", "close": 27.01, "volume": 3097792.0}, {"date": "2026-09-03", "close": 27.33, "volume": 2843667.0}, {"date": "2026-09-04", "close": 27.97, "volume": 2685047.0}, {"date": "2026-09-08", "close": 27.99, "volume": 5052819.0}, {"date": "2026-09-09", "close": 27.49, "volume": 2168216.0}, {"date": "2026-09-10", "close": 27.19, "volume": 2976384.0}, {"date": "2026-09-11", "close": 27.62, "volume": 1887482.0}, {"date": "2026-09-14", "close": 26.205, "volume": 2237547.0}, {"date": "2026-09-15", "close": 25.63, "volume": 2207730.0}, {"date": "2026-09-16", "close": 26.13, "volume": 1884663.0}, {"date": "2026-09-17", "close": 26.26, "volume": 1611792.0}, {"date": "2026-09-18", "close": 26.27, "volume": 7483916.0}], "refreshing": true}