{"ticker": "HIMX", "overview": {"cik": "1342338", "ticker": "HIMX", "name": "Himax Technologies, Inc.", "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001171843-26-006302", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001171843-26-006301", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001171843-26-006228", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001171843-26-006227", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "FORM 6-K", "accession": "0001171843-26-005436", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001171843-26-005288", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001171843-26-004416", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001171843-26-004076", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001171843-26-003736", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001171843-26-003108", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001171843-26-003097", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-27", "title": "Annual report (foreign)", "accession": "0001104659-26-035507", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001669", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001668", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001667", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001666", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001665", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001664", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001663", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001171843-26-000763", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-06", "title": "FORM 6-K", "accession": "0001171843-25-007062", "price_sensitive": true}, {"form": "S-8 POS", "date": "2025-08-13", "title": "Form S-8 POS", "accession": "0001171843-25-005346", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-13", "title": "FORM 6-K", "accession": "0001171843-25-005343", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-07", "title": "FORM 6-K", "accession": "0001171843-25-005139", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-13", "title": "FORM 6-K", "accession": "0001171843-25-003875", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HIMX", "has_prices": true, "as_of": "2026-08-07", "last": 14.61, "prev_close": 13.76, "change": 0.8499999999999996, "change_pct": 0.061773255813953466, "session_volume": 2076026.0, "vwap_5": 13.818574136186555, "vwap_20": 13.270912334928767, "vwap_60": 17.95448853039759, "vwap_250": 13.004300233362823, "high_52w": 24.19, "low_52w": 6.93, "avg_volume_20": 1581525.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001171843-26-006302", "src": "INSIDERS", "ticker": "HIMX", "cik": "1342338", "company": "Himax Technologies, Inc.", "company_raw": "Himax Technologies, Inc.", "who": "Jordan Wu", "who_key": "Wu Jordan", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "CEO files routine paperwork on HIMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392474/000117184326006302/0001171843-26-006302-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "0001171843-26-006227", "src": "INSIDERS", "ticker": "HIMX", "cik": "1342338", "company": "Himax Technologies, Inc.", "company_raw": "Himax Technologies, Inc.", "who": "Ming-Feng Pan", "who_key": "Pan Ming-Feng", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "CFO files routine paperwork on HIMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112814/000117184326006227/0001171843-26-006227-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "0001171843-26-006228", "src": "INSIDERS", "ticker": "HIMX", "cik": "1342338", "company": "Himax Technologies, Inc.", "company_raw": "Himax Technologies, Inc.", "who": "Jordan Wu", "who_key": "Wu Jordan", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "CEO files routine paperwork on HIMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392474/000117184326006228/0001171843-26-006228-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "HOUSE-2025-20032149-T28", "src": "CONGRESS", "ticker": "HIMX", "cik": "", "company": "Himax Technologies, Inc.", "company_raw": "ican\ndepositary shares, each of which\nrepresents two ordinary shares.", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Sheri Biggs dumps HIMX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856246}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Himax Technologies, Inc. - American depositary shares, each of which represents two ordinary shares.", "new_value": "Himax Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001342338", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001342338", "applied": 1, "detected_at": "2026-10-25T02:44:34.602184"}]}, "key_people": [{"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001171843-26-006302", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001171843-26-006301", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001171843-26-006228", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001171843-26-006227", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "FORM 6-K", "accession": "0001171843-26-005436", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001171843-26-005288", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001171843-26-004416", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001171843-26-004076", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001171843-26-003736", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001171843-26-003108", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001171843-26-003097", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-27", "title": "Annual report (foreign)", "accession": "0001104659-26-035507", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001669", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001668", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001667", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001666", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001665", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001664", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001663", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001171843-26-000763", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-06", "title": "FORM 6-K", "accession": "0001171843-25-007062", "price_sensitive": true}, {"form": "S-8 POS", "date": "2025-08-13", "title": "Form S-8 POS", "accession": "0001171843-25-005346", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-13", "title": "FORM 6-K", "accession": "0001171843-25-005343", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-07", "title": "FORM 6-K", "accession": "0001171843-25-005139", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-13", "title": "FORM 6-K", "accession": "0001171843-25-003875", "price_sensitive": true}], "performance": {"ticker": "HIMX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 8.11, "volume": 1891887.0}, {"date": "2016-08-09", "close": 8.13, "volume": 2584685.0}, {"date": "2016-08-10", "close": 8.13, "volume": 1937151.0}, {"date": "2016-08-11", "close": 8.87, "volume": 7058654.0}, {"date": "2016-08-12", "close": 9.58, "volume": 5631987.0}, {"date": "2016-08-15", "close": 9.92, "volume": 3458655.0}, {"date": "2016-08-16", "close": 9.91, "volume": 2332024.0}, {"date": "2016-08-17", "close": 9.82, "volume": 2160040.0}, {"date": "2016-08-18", "close": 9.71, "volume": 1648615.0}, {"date": "2016-08-19", "close": 9.74, "volume": 681672.0}, {"date": "2016-08-22", "close": 9.64, "volume": 1126573.0}, {"date": "2016-08-23", "close": 9.67, "volume": 747353.0}, {"date": "2016-08-24", "close": 9.64, "volume": 1009819.0}, {"date": "2016-08-25", "close": 9.33, "volume": 1630422.0}, {"date": "2016-08-26", "close": 9.92, "volume": 3465353.0}, {"date": "2016-08-29", "close": 9.84, "volume": 1285135.0}, {"date": "2016-08-30", "close": 9.78, "volume": 951032.0}, {"date": "2016-08-31", "close": 10.62, "volume": 6691104.0}, {"date": "2016-09-01", "close": 10.23, "volume": 6225877.0}, {"date": "2016-09-02", "close": 10.51, "volume": 2635356.0}, {"date": "2016-09-06", "close": 10.06, "volume": 4198896.0}, {"date": "2016-09-07", "close": 10.34, "volume": 2814493.0}, {"date": "2016-09-08", "close": 10.38, "volume": 1844663.0}, {"date": "2016-09-09", "close": 10.06, "volume": 2643859.0}, {"date": "2016-09-12", "close": 10.7, "volume": 3493674.0}, {"date": "2016-09-13", "close": 10.39, "volume": 3394511.0}, {"date": "2016-09-14", "close": 10.57, "volume": 3016235.0}, {"date": "2016-09-15", "close": 10.62, "volume": 1687161.0}, {"date": "2016-09-16", "close": 10.4, "volume": 1563192.0}, {"date": "2016-09-19", "close": 10.62, "volume": 3272338.0}, {"date": "2016-09-20", "close": 10.53, "volume": 1250707.0}, {"date": "2016-09-21", "close": 10.72, "volume": 1744527.0}, {"date": "2016-09-22", "close": 10.73, "volume": 1215285.0}, {"date": "2016-09-23", "close": 10.73, "volume": 2268681.0}, {"date": "2016-09-26", "close": 8.63, "volume": 22063880.0}, {"date": "2016-09-27", "close": 8.91, "volume": 5802335.0}, {"date": "2016-09-28", "close": 8.3, "volume": 9566913.0}, {"date": "2016-09-29", "close": 8.43, "volume": 6259511.0}, {"date": "2016-09-30", "close": 8.59, "volume": 3692808.0}, {"date": "2016-10-03", "close": 8.67, "volume": 3733789.0}, {"date": "2016-10-04", "close": 8.6, "volume": 3766906.0}, {"date": "2016-10-05", "close": 8.64, "volume": 3762318.0}, {"date": "2016-10-06", "close": 8.58, "volume": 2448376.0}, {"date": "2016-10-07", "close": 8.64, "volume": 3670428.0}, {"date": "2016-10-10", "close": 8.75, "volume": 2816033.0}, {"date": "2016-10-11", "close": 8.46, "volume": 5109124.0}, {"date": "2016-10-12", "close": 8.56, "volume": 2866422.0}, {"date": "2016-10-13", "close": 8.58, "volume": 4230352.0}, {"date": "2016-10-14", "close": 8.74, "volume": 3553125.0}, {"date": "2016-10-17", "close": 8.72, "volume": 2003869.0}, {"date": "2016-10-18", "close": 9.0, "volume": 3604467.0}, {"date": "2016-10-19", "close": 8.42, "volume": 6202929.0}, {"date": "2016-10-20", "close": 8.38, "volume": 6003057.0}, {"date": "2016-10-21", "close": 8.32, "volume": 1955309.0}, {"date": "2016-10-24", "close": 8.22, "volume": 2841656.0}, {"date": "2016-10-25", "close": 8.04, "volume": 3232896.0}, {"date": "2016-10-26", "close": 8.06, "volume": 2284956.0}, {"date": "2016-10-27", "close": 8.01, "volume": 1912623.0}, {"date": "2016-10-28", "close": 8.02, "volume": 1605535.0}, {"date": "2016-10-31", "close": 7.85, "volume": 1462640.0}, {"date": "2016-11-01", "close": 7.86, "volume": 1619591.0}, {"date": "2016-11-02", "close": 7.71, "volume": 1897402.0}, {"date": "2016-11-03", "close": 7.67, "volume": 1803578.0}, {"date": "2016-11-04", "close": 7.7, "volume": 1129659.0}, {"date": "2016-11-07", "close": 7.82, "volume": 2584412.0}, {"date": "2016-11-08", "close": 7.63, "volume": 2683722.0}, {"date": "2016-11-09", "close": 7.46, "volume": 5062992.0}, {"date": "2016-11-10", "close": 7.32, "volume": 6983674.0}, {"date": "2016-11-11", "close": 7.42, "volume": 5106083.0}, {"date": "2016-11-14", "close": 7.45, "volume": 3450591.0}, {"date": "2016-11-15", "close": 7.65, "volume": 2887641.0}, {"date": "2016-11-16", "close": 7.91, "volume": 1658531.0}, {"date": "2016-11-17", "close": 7.82, "volume": 1443297.0}, {"date": "2016-11-18", "close": 7.75, "volume": 962204.0}, {"date": "2016-11-21", "close": 7.72, "volume": 2142746.0}, {"date": "2016-11-22", "close": 7.59, "volume": 2906523.0}, {"date": "2016-11-23", "close": 7.63, "volume": 1854183.0}, {"date": "2016-11-25", "close": 7.5, "volume": 1175007.0}, {"date": "2016-11-28", "close": 7.4, "volume": 2223978.0}, {"date": "2016-11-29", "close": 7.34, "volume": 3860464.0}, {"date": "2016-11-30", "close": 7.37, "volume": 1158071.0}, {"date": "2016-12-01", "close": 7.17, "volume": 3214637.0}, {"date": "2016-12-02", "close": 7.15, "volume": 5096280.0}, {"date": "2016-12-05", "close": 7.35, "volume": 2976109.0}, {"date": "2016-12-06", "close": 7.47, "volume": 1878625.0}, {"date": "2016-12-07", "close": 7.62, "volume": 1755369.0}, {"date": "2016-12-08", "close": 7.46, "volume": 1777461.0}, {"date": "2016-12-09", "close": 7.42, "volume": 989201.0}, {"date": "2016-12-12", "close": 7.21, "volume": 4969118.0}, {"date": "2016-12-13", "close": 6.77, "volume": 21790500.0}, {"date": "2016-12-14", "close": 6.46, "volume": 6063309.0}, {"date": "2016-12-15", "close": 6.28, "volume": 10540790.0}, {"date": "2016-12-16", "close": 6.22, "volume": 4699172.0}, {"date": "2016-12-19", "close": 6.1, "volume": 3354753.0}, {"date": "2016-12-20", "close": 6.05, "volume": 6250635.0}, {"date": "2016-12-21", "close": 5.97, "volume": 5593968.0}, {"date": "2016-12-22", "close": 5.94, "volume": 4061235.0}, {"date": "2016-12-23", "close": 5.96, "volume": 1798729.0}, {"date": "2016-12-27", "close": 6.22, "volume": 2412487.0}, {"date": "2016-12-28", "close": 6.19, "volume": 2213261.0}, {"date": "2016-12-29", "close": 6.11, "volume": 1567559.0}, {"date": "2016-12-30", "close": 6.04, "volume": 2749023.0}, {"date": "2017-01-03", "close": 6.22, "volume": 3095795.0}, {"date": "2017-01-04", "close": 6.31, "volume": 2306618.0}, {"date": "2017-01-05", "close": 6.31, "volume": 1485728.0}, {"date": "2017-01-06", "close": 6.05, "volume": 4153604.0}, {"date": "2017-01-09", "close": 6.08, "volume": 5008463.0}, {"date": "2017-01-10", "close": 6.07, "volume": 7120822.0}, {"date": "2017-01-11", "close": 6.0, "volume": 4105389.0}, {"date": "2017-01-12", "close": 5.87, "volume": 5472153.0}, {"date": "2017-01-13", "close": 5.77, "volume": 4043060.0}, {"date": "2017-01-17", "close": 5.8, "volume": 3020597.0}, {"date": "2017-01-18", "close": 5.7, "volume": 3236975.0}, {"date": "2017-01-19", "close": 5.46, "volume": 6052373.0}, {"date": "2017-01-20", "close": 5.45, "volume": 2240164.0}, {"date": "2017-01-23", "close": 5.48, "volume": 2566430.0}, {"date": "2017-01-24", "close": 5.5, "volume": 2167446.0}, {"date": "2017-01-25", "close": 5.41, "volume": 3908530.0}, {"date": "2017-01-26", "close": 5.47, "volume": 4683655.0}, {"date": "2017-01-27", "close": 5.41, "volume": 2783511.0}, {"date": "2017-01-30", "close": 5.13, "volume": 6563441.0}, {"date": "2017-01-31", "close": 5.17, "volume": 2614985.0}, {"date": "2017-02-01", "close": 5.28, "volume": 2316593.0}, {"date": "2017-02-02", "close": 5.32, "volume": 2241756.0}, {"date": "2017-02-03", "close": 5.24, "volume": 3131627.0}, {"date": "2017-02-06", "close": 5.14, "volume": 5134584.0}, {"date": "2017-02-07", "close": 5.06, "volume": 2986275.0}, {"date": "2017-02-08", "close": 5.07, "volume": 2719449.0}, {"date": "2017-02-09", "close": 4.95, "volume": 2650542.0}, {"date": "2017-02-10", "close": 5.06, "volume": 2864646.0}, {"date": "2017-02-13", "close": 5.37, "volume": 4003030.0}, {"date": "2017-02-14", "close": 6.05, "volume": 11786710.0}, {"date": "2017-02-15", "close": 6.37, "volume": 13967750.0}, {"date": "2017-02-16", "close": 6.76, "volume": 15018310.0}, {"date": "2017-02-17", "close": 6.94, "volume": 7310170.0}, {"date": "2017-02-21", "close": 7.41, "volume": 8357211.0}, {"date": "2017-02-22", "close": 7.0, "volume": 10391780.0}, {"date": "2017-02-23", "close": 7.07, "volume": 4997390.0}, {"date": "2017-02-24", "close": 6.99, "volume": 2841474.0}, {"date": "2017-02-27", "close": 6.93, "volume": 2911362.0}, {"date": "2017-02-28", "close": 6.78, "volume": 2582041.0}, {"date": "2017-03-01", "close": 7.16, "volume": 4998595.0}, {"date": "2017-03-02", "close": 7.15, "volume": 2724540.0}, {"date": "2017-03-03", "close": 7.21, "volume": 2795522.0}, {"date": "2017-03-06", "close": 7.15, "volume": 2584744.0}, {"date": "2017-03-07", "close": 7.08, "volume": 1475952.0}, {"date": "2017-03-08", "close": 7.66, "volume": 9485414.0}, {"date": "2017-03-09", "close": 7.59, "volume": 5195878.0}, {"date": "2017-03-10", "close": 7.75, "volume": 2945887.0}, {"date": "2017-03-13", "close": 7.84, "volume": 2176234.0}, {"date": "2017-03-14", "close": 7.92, "volume": 3712369.0}, {"date": "2017-03-15", "close": 8.18, "volume": 5821834.0}, {"date": "2017-03-16", "close": 8.16, "volume": 2478173.0}, {"date": "2017-03-17", "close": 8.6, "volume": 6506112.0}, {"date": "2017-03-20", "close": 8.85, "volume": 7030399.0}, {"date": "2017-03-21", "close": 8.71, "volume": 9156102.0}, {"date": "2017-03-22", "close": 9.06, "volume": 5633560.0}, {"date": "2017-03-23", "close": 9.08, "volume": 3331528.0}, {"date": "2017-03-24", "close": 9.28, "volume": 5839923.0}, {"date": "2017-03-27", "close": 9.44, "volume": 4783296.0}, {"date": "2017-03-28", "close": 9.43, "volume": 3126536.0}, {"date": "2017-03-29", "close": 9.28, "volume": 5117033.0}, {"date": "2017-03-30", "close": 8.71, "volume": 8705769.0}, {"date": "2017-03-31", "close": 9.12, "volume": 9532916.0}, {"date": "2017-04-03", "close": 9.17, "volume": 4051303.0}, {"date": "2017-04-04", "close": 9.02, "volume": 3256724.0}, {"date": "2017-04-05", "close": 9.01, "volume": 3865603.0}, {"date": "2017-04-06", "close": 9.19, "volume": 3355883.0}, {"date": "2017-04-07", "close": 9.29, "volume": 3533763.0}, {"date": "2017-04-10", "close": 9.03, "volume": 2989230.0}, {"date": "2017-04-11", "close": 8.64, "volume": 6103645.0}, {"date": "2017-04-12", "close": 8.39, "volume": 7262259.0}, {"date": "2017-04-13", "close": 8.4, "volume": 3473115.0}, {"date": "2017-04-17", "close": 8.4, "volume": 3197850.0}, {"date": "2017-04-18", "close": 8.0, "volume": 6243195.0}, {"date": "2017-04-19", "close": 7.61, "volume": 7647502.0}, {"date": "2017-04-20", "close": 7.67, "volume": 4414758.0}, {"date": "2017-04-21", "close": 7.49, "volume": 2415233.0}, {"date": "2017-04-24", "close": 7.69, "volume": 6078958.0}, {"date": "2017-04-25", "close": 7.12, "volume": 11962990.0}, {"date": "2017-04-26", "close": 6.92, "volume": 9508663.0}, {"date": "2017-04-27", "close": 6.87, "volume": 4067685.0}, {"date": "2017-04-28", "close": 7.01, "volume": 2729405.0}, {"date": "2017-05-01", "close": 7.05, "volume": 2006838.0}, {"date": "2017-05-02", "close": 7.06, "volume": 1838374.0}, {"date": "2017-05-03", "close": 6.9, "volume": 3021919.0}, {"date": "2017-05-04", "close": 6.71, "volume": 2528376.0}, {"date": "2017-05-05", "close": 6.85, "volume": 2642872.0}, {"date": "2017-05-08", "close": 6.81, "volume": 2151819.0}, {"date": "2017-05-09", "close": 6.78, "volume": 4297447.0}, {"date": "2017-05-10", "close": 6.85, "volume": 5843879.0}, {"date": "2017-05-11", "close": 7.25, "volume": 19812580.0}, {"date": "2017-05-12", "close": 6.78, "volume": 9663171.0}, {"date": "2017-05-15", "close": 6.75, "volume": 5345941.0}, {"date": "2017-05-16", "close": 6.79, "volume": 6482908.0}, {"date": "2017-05-17", "close": 6.54, "volume": 6115139.0}, {"date": "2017-05-18", "close": 6.49, "volume": 3384188.0}, {"date": "2017-05-19", "close": 6.76, "volume": 3060800.0}, {"date": "2017-05-22", "close": 6.93, "volume": 3578428.0}, {"date": "2017-05-23", "close": 6.72, "volume": 1902763.0}, {"date": "2017-05-24", "close": 6.62, "volume": 2493597.0}, {"date": "2017-05-25", "close": 6.77, "volume": 2095009.0}, {"date": "2017-05-26", "close": 6.68, "volume": 2022611.0}, {"date": "2017-05-30", "close": 6.85, "volume": 2164451.0}, {"date": "2017-05-31", "close": 6.86, "volume": 2540185.0}, {"date": "2017-06-01", "close": 7.58, "volume": 12285960.0}, {"date": "2017-06-02", "close": 7.8, "volume": 6454267.0}, {"date": "2017-06-05", "close": 7.87, "volume": 3757964.0}, {"date": "2017-06-06", "close": 8.05, "volume": 5006772.0}, {"date": "2017-06-07", "close": 8.01, "volume": 3307432.0}, {"date": "2017-06-08", "close": 8.53, "volume": 6631091.0}, {"date": "2017-06-09", "close": 8.14, "volume": 6088853.0}, {"date": "2017-06-12", "close": 8.03, "volume": 3291297.0}, {"date": "2017-06-13", "close": 8.08, "volume": 2107666.0}, {"date": "2017-06-14", "close": 7.91, "volume": 1995043.0}, {"date": "2017-06-15", "close": 7.53, "volume": 3242556.0}, {"date": "2017-06-16", "close": 8.13, "volume": 8081160.0}, {"date": "2017-06-19", "close": 7.9, "volume": 6678174.0}, {"date": "2017-06-20", "close": 7.8, "volume": 2301142.0}, {"date": "2017-06-21", "close": 7.89, "volume": 2294302.0}, {"date": "2017-06-22", "close": 8.19, "volume": 3917654.0}, {"date": "2017-06-23", "close": 8.17, "volume": 3594204.0}, {"date": "2017-06-26", "close": 8.29, "volume": 2757627.0}, {"date": "2017-06-27", "close": 8.05, "volume": 3293066.0}, {"date": "2017-06-28", "close": 8.47, "volume": 4092118.0}, {"date": "2017-06-29", "close": 8.2, "volume": 2927628.0}, {"date": "2017-06-30", "close": 8.2, "volume": 2783758.0}, {"date": "2017-07-03", "close": 7.92, "volume": 2029606.0}, {"date": "2017-07-05", "close": 7.96, "volume": 1988413.0}, {"date": "2017-07-06", "close": 8.07, "volume": 2342648.0}, {"date": "2017-07-07", "close": 8.16, "volume": 1473076.0}, {"date": "2017-07-10", "close": 8.16, "volume": 2458511.0}, {"date": "2017-07-11", "close": 7.97, "volume": 4411667.0}, {"date": "2017-07-12", "close": 8.08, "volume": 3174046.0}, {"date": "2017-07-13", "close": 8.01, "volume": 2507860.0}, {"date": "2017-07-14", "close": 8.09, "volume": 8205977.0}, {"date": "2017-07-17", "close": 8.18, "volume": 2229172.0}, {"date": "2017-07-18", "close": 8.16, "volume": 1898209.0}, {"date": "2017-07-19", "close": 8.52, "volume": 5315277.0}, {"date": "2017-07-20", "close": 8.86, "volume": 4608163.0}, {"date": "2017-07-21", "close": 8.96, "volume": 5626795.0}, {"date": "2017-07-24", "close": 8.62, "volume": 3510197.0}, {"date": "2017-07-25", "close": 8.65, "volume": 2728931.0}, {"date": "2017-07-26", "close": 8.71, "volume": 2541054.0}, {"date": "2017-07-27", "close": 8.13, "volume": 4464159.0}, {"date": "2017-07-28", "close": 8.23, "volume": 2760266.0}, {"date": "2017-07-31", "close": 8.24, "volume": 3255938.0}, {"date": "2017-08-01", "close": 8.4, "volume": 3034254.0}, {"date": "2017-08-02", "close": 8.47, "volume": 5392456.0}, {"date": "2017-08-03", "close": 8.29, "volume": 7566703.0}, {"date": "2017-08-04", "close": 8.41, "volume": 4722514.0}, {"date": "2017-08-07", "close": 8.84, "volume": 5899956.0}, {"date": "2017-08-08", "close": 8.75, "volume": 3371565.0}, {"date": "2017-08-09", "close": 8.56, "volume": 3498553.0}, {"date": "2017-08-10", "close": 8.03, "volume": 5463124.0}, {"date": "2017-08-11", "close": 8.16, "volume": 2782685.0}, {"date": "2017-08-14", "close": 8.29, "volume": 2619250.0}, {"date": "2017-08-15", "close": 8.29, "volume": 1613931.0}, {"date": "2017-08-16", "close": 8.33, "volume": 2072908.0}, {"date": "2017-08-17", "close": 8.22, "volume": 2885857.0}, {"date": "2017-08-18", "close": 8.21, "volume": 1654458.0}, {"date": "2017-08-21", "close": 8.37, "volume": 1823963.0}, {"date": "2017-08-22", "close": 8.68, "volume": 3449758.0}, {"date": "2017-08-23", "close": 8.8, "volume": 2694147.0}, {"date": "2017-08-24", "close": 8.82, "volume": 1927350.0}, {"date": "2017-08-25", "close": 8.66, "volume": 1461867.0}, {"date": "2017-08-28", "close": 8.7, "volume": 1598241.0}, {"date": "2017-08-29", "close": 8.71, "volume": 1501966.0}, {"date": "2017-08-30", "close": 9.25, "volume": 8309899.0}, {"date": "2017-08-31", "close": 9.82, "volume": 9171771.0}, {"date": "2017-09-01", "close": 10.46, "volume": 10315360.0}, {"date": "2017-09-05", "close": 11.4, "volume": 18150400.0}, {"date": "2017-09-06", "close": 11.09, "volume": 17675010.0}, {"date": "2017-09-07", "close": 10.11, "volume": 15108730.0}, {"date": "2017-09-08", "close": 10.19, "volume": 8913552.0}, {"date": "2017-09-11", "close": 11.31, "volume": 13745880.0}, {"date": "2017-09-12", "close": 11.01, "volume": 11479140.0}, {"date": "2017-09-13", "close": 10.41, "volume": 7798769.0}, {"date": "2017-09-14", "close": 10.48, "volume": 5747674.0}, {"date": "2017-09-15", "close": 10.55, "volume": 3982174.0}, {"date": "2017-09-18", "close": 10.7, "volume": 5759930.0}, {"date": "2017-09-19", "close": 10.18, "volume": 5073819.0}, {"date": "2017-09-20", "close": 10.22, "volume": 5124265.0}, {"date": "2017-09-21", "close": 10.4, "volume": 8980740.0}, {"date": "2017-09-22", "close": 10.16, "volume": 6639803.0}, {"date": "2017-09-25", "close": 9.5, "volume": 9879583.0}, {"date": "2017-09-26", "close": 9.62, "volume": 7069215.0}, {"date": "2017-09-27", "close": 10.08, "volume": 6468515.0}, {"date": "2017-09-28", "close": 10.42, "volume": 6444855.0}, {"date": "2017-09-29", "close": 10.93, "volume": 6944004.0}, {"date": "2017-10-02", "close": 11.25, "volume": 6958517.0}, {"date": "2017-10-03", "close": 10.95, "volume": 6154918.0}, {"date": "2017-10-04", "close": 10.84, "volume": 3306973.0}, {"date": "2017-10-05", "close": 10.82, "volume": 2063732.0}, {"date": "2017-10-06", "close": 11.03, "volume": 6527901.0}, {"date": "2017-10-09", "close": 10.91, "volume": 3443489.0}, {"date": "2017-10-10", "close": 10.13, "volume": 20683530.0}, {"date": "2017-10-11", "close": 9.55, "volume": 19820280.0}, {"date": "2017-10-12", "close": 9.58, "volume": 9650698.0}, {"date": "2017-10-13", "close": 9.33, "volume": 5688551.0}, {"date": "2017-10-16", "close": 9.14, "volume": 9397496.0}, {"date": "2017-10-17", "close": 9.24, "volume": 4640697.0}, {"date": "2017-10-18", "close": 9.46, "volume": 4432195.0}, {"date": "2017-10-19", "close": 9.46, "volume": 3998418.0}, {"date": "2017-10-20", "close": 9.46, "volume": 3662402.0}, {"date": "2017-10-23", "close": 9.79, "volume": 4509501.0}, {"date": "2017-10-24", "close": 10.16, "volume": 7241201.0}, {"date": "2017-10-25", "close": 9.68, "volume": 7723170.0}, {"date": "2017-10-26", "close": 10.25, "volume": 5218913.0}, {"date": "2017-10-27", "close": 10.37, "volume": 5666589.0}, {"date": "2017-10-30", "close": 10.08, "volume": 4136061.0}, {"date": "2017-10-31", "close": 10.2, "volume": 3369237.0}, {"date": "2017-11-01", "close": 10.8, "volume": 6692918.0}, {"date": "2017-11-02", "close": 10.95, "volume": 6152347.0}, {"date": "2017-11-03", "close": 10.79, "volume": 5524837.0}, {"date": "2017-11-06", "close": 10.6, "volume": 3150698.0}, {"date": "2017-11-07", "close": 10.61, "volume": 2938917.0}, {"date": "2017-11-08", "close": 10.66, "volume": 4543945.0}, {"date": "2017-11-09", "close": 10.53, "volume": 8991647.0}, {"date": "2017-11-10", "close": 9.93, "volume": 6717249.0}, {"date": "2017-11-13", "close": 10.2, "volume": 4874232.0}, {"date": "2017-11-14", "close": 10.69, "volume": 4685277.0}, {"date": "2017-11-15", "close": 10.86, "volume": 3312480.0}, {"date": "2017-11-16", "close": 11.82, "volume": 10532350.0}, {"date": "2017-11-17", "close": 11.54, "volume": 8527258.0}, {"date": "2017-11-20", "close": 11.79, "volume": 3285534.0}, {"date": "2017-11-21", "close": 13.1, "volume": 14851140.0}, {"date": "2017-11-22", "close": 13.03, "volume": 11507510.0}, {"date": "2017-11-24", "close": 13.06, "volume": 4439522.0}, {"date": "2017-11-27", "close": 12.9, "volume": 5495793.0}, {"date": "2017-11-28", "close": 13.36, "volume": 5284797.0}, {"date": "2017-11-29", "close": 13.17, "volume": 9091464.0}, {"date": "2017-11-30", "close": 13.73, "volume": 8104311.0}, {"date": "2017-12-01", "close": 13.41, "volume": 5538473.0}, {"date": "2017-12-04", "close": 12.99, "volume": 5464811.0}, {"date": "2017-12-05", "close": 13.31, "volume": 7874386.0}, {"date": "2017-12-06", "close": 11.99, "volume": 13829590.0}, {"date": "2017-12-07", "close": 11.04, "volume": 13186470.0}, {"date": "2017-12-08", "close": 10.5, "volume": 9013929.0}, {"date": "2017-12-11", "close": 10.86, "volume": 5851740.0}, {"date": "2017-12-12", "close": 10.92, "volume": 3849558.0}, {"date": "2017-12-13", "close": 10.36, "volume": 7345008.0}, {"date": "2017-12-14", "close": 10.32, "volume": 3428607.0}, {"date": "2017-12-15", "close": 10.53, "volume": 3881915.0}, {"date": "2017-12-18", "close": 10.9, "volume": 4253369.0}, {"date": "2017-12-19", "close": 10.01, "volume": 9621836.0}, {"date": "2017-12-20", "close": 9.84, "volume": 6936440.0}, {"date": "2017-12-21", "close": 9.98, "volume": 2835967.0}, {"date": "2017-12-22", "close": 10.0, "volume": 2546676.0}, {"date": "2017-12-26", "close": 9.88, "volume": 2106220.0}, {"date": "2017-12-27", "close": 10.24, "volume": 3329324.0}, {"date": "2017-12-28", "close": 10.36, "volume": 3248361.0}, {"date": "2017-12-29", "close": 10.42, "volume": 4036460.0}, {"date": "2018-01-02", "close": 10.42, "volume": 5593359.0}, {"date": "2018-01-03", "close": 10.87, "volume": 5068279.0}, {"date": "2018-01-04", "close": 10.79, "volume": 3862418.0}, {"date": "2018-01-05", "close": 10.85, "volume": 2313647.0}, {"date": "2018-01-08", "close": 10.54, "volume": 2803969.0}, {"date": "2018-01-09", "close": 10.38, "volume": 3082272.0}, {"date": "2018-01-10", "close": 10.74, "volume": 4399409.0}, {"date": "2018-01-11", "close": 10.71, "volume": 3549224.0}, {"date": "2018-01-12", "close": 10.7, "volume": 2895203.0}, {"date": "2018-01-16", "close": 9.87, "volume": 10427100.0}, {"date": "2018-01-17", "close": 9.89, "volume": 3792974.0}, {"date": "2018-01-18", "close": 9.74, "volume": 3191949.0}, {"date": "2018-01-19", "close": 9.79, "volume": 3142353.0}, {"date": "2018-01-22", "close": 9.42, "volume": 5169725.0}, {"date": "2018-01-23", "close": 9.2, "volume": 4917553.0}, {"date": "2018-01-24", "close": 8.08, "volume": 16853320.0}, {"date": "2018-01-25", "close": 8.36, "volume": 8994681.0}, {"date": "2018-01-26", "close": 8.27, "volume": 6361731.0}, {"date": "2018-01-29", "close": 8.27, "volume": 4163576.0}, {"date": "2018-01-30", "close": 8.53, "volume": 5268027.0}, {"date": "2018-01-31", "close": 8.53, "volume": 3108162.0}, {"date": "2018-02-01", "close": 8.37, "volume": 3181976.0}, {"date": "2018-02-02", "close": 8.6, "volume": 4224930.0}, {"date": "2018-02-05", "close": 7.76, "volume": 7572323.0}, {"date": "2018-02-06", "close": 7.99, "volume": 5353381.0}, {"date": "2018-02-07", "close": 8.05, "volume": 3693437.0}, {"date": "2018-02-08", "close": 7.75, "volume": 4392665.0}, {"date": "2018-02-09", "close": 8.01, "volume": 3504123.0}, {"date": "2018-02-12", "close": 8.29, "volume": 4516361.0}, {"date": "2018-02-13", "close": 8.2, "volume": 6641639.0}, {"date": "2018-02-14", "close": 8.13, "volume": 3437905.0}, {"date": "2018-02-15", "close": 8.23, "volume": 3637228.0}, {"date": "2018-02-16", "close": 7.94, "volume": 2985279.0}, {"date": "2018-02-20", "close": 8.13, "volume": 3279533.0}, {"date": "2018-02-21", "close": 8.03, "volume": 1732141.0}, {"date": "2018-02-22", "close": 7.87, "volume": 3620685.0}, {"date": "2018-02-23", "close": 8.34, "volume": 5856169.0}, {"date": "2018-02-26", "close": 8.5, "volume": 3376886.0}, {"date": "2018-02-27", "close": 8.67, "volume": 3020453.0}, {"date": "2018-02-28", "close": 8.17, "volume": 3760749.0}, {"date": "2018-03-01", "close": 8.03, "volume": 3087322.0}, {"date": "2018-03-02", "close": 8.3, "volume": 2323637.0}, {"date": "2018-03-05", "close": 8.25, "volume": 3047198.0}, {"date": "2018-03-06", "close": 8.25, "volume": 2746972.0}, {"date": "2018-03-07", "close": 8.2, "volume": 2503657.0}, {"date": "2018-03-08", "close": 7.72, "volume": 4689556.0}, {"date": "2018-03-09", "close": 7.75, "volume": 5302547.0}, {"date": "2018-03-12", "close": 7.68, "volume": 3379951.0}, {"date": "2018-03-13", "close": 7.23, "volume": 9134364.0}, {"date": "2018-03-14", "close": 7.39, "volume": 3774587.0}, {"date": "2018-03-15", "close": 7.26, "volume": 3175391.0}, {"date": "2018-03-16", "close": 7.32, "volume": 2500787.0}, {"date": "2018-03-19", "close": 7.0, "volume": 5099698.0}, {"date": "2018-03-20", "close": 6.99, "volume": 3395774.0}, {"date": "2018-03-21", "close": 6.99, "volume": 1968850.0}, {"date": "2018-03-22", "close": 6.79, "volume": 2666148.0}, {"date": "2018-03-23", "close": 6.65, "volume": 3866867.0}, {"date": "2018-03-26", "close": 6.86, "volume": 2276159.0}, {"date": "2018-03-27", "close": 6.53, "volume": 3801578.0}, {"date": "2018-03-28", "close": 6.12, "volume": 5935764.0}, {"date": "2018-03-29", "close": 6.16, "volume": 3851599.0}, {"date": "2018-04-02", "close": 6.44, "volume": 3340315.0}, {"date": "2018-04-03", "close": 6.33, "volume": 1810515.0}, {"date": "2018-04-04", "close": 6.34, "volume": 2286104.0}, {"date": "2018-04-05", "close": 6.39, "volume": 2006945.0}, {"date": "2018-04-06", "close": 6.38, "volume": 1646261.0}, {"date": "2018-04-09", "close": 6.7, "volume": 4986808.0}, {"date": "2018-04-10", "close": 6.81, "volume": 2819826.0}, {"date": "2018-04-11", "close": 7.2, "volume": 5089735.0}, {"date": "2018-04-12", "close": 7.33, "volume": 4982240.0}, {"date": "2018-04-13", "close": 7.16, "volume": 2109708.0}, {"date": "2018-04-16", "close": 7.24, "volume": 2050191.0}, {"date": "2018-04-17", "close": 7.45, "volume": 2929838.0}, {"date": "2018-04-18", "close": 7.18, "volume": 1668067.0}, {"date": "2018-04-19", "close": 7.27, "volume": 2126489.0}, {"date": "2018-04-20", "close": 7.3, "volume": 2103043.0}, {"date": "2018-04-23", "close": 7.25, "volume": 2739853.0}, {"date": "2018-04-24", "close": 7.04, "volume": 1817885.0}, {"date": "2018-04-25", "close": 6.77, "volume": 2733087.0}, {"date": "2018-04-26", "close": 6.87, "volume": 2300444.0}, {"date": "2018-04-27", "close": 6.79, "volume": 1690982.0}, {"date": "2018-04-30", "close": 6.82, "volume": 1214643.0}, {"date": "2018-05-01", "close": 7.0, "volume": 1341490.0}, {"date": "2018-05-02", "close": 7.17, "volume": 2243310.0}, {"date": "2018-05-03", "close": 7.01, "volume": 1689551.0}, {"date": "2018-05-04", "close": 7.22, "volume": 1432794.0}, {"date": "2018-05-07", "close": 7.3, "volume": 1870545.0}, {"date": "2018-05-08", "close": 7.2, "volume": 1518081.0}, {"date": "2018-05-09", "close": 7.02, "volume": 3463107.0}, {"date": "2018-05-10", "close": 6.95, "volume": 3262966.0}, {"date": "2018-05-11", "close": 6.81, "volume": 2413907.0}, {"date": "2018-05-14", "close": 7.01, "volume": 2088669.0}, {"date": "2018-05-15", "close": 7.21, "volume": 1898891.0}, {"date": "2018-05-16", "close": 7.37, "volume": 1512094.0}, {"date": "2018-05-17", "close": 7.22, "volume": 1814300.0}, {"date": "2018-05-18", "close": 7.29, "volume": 1277814.0}, {"date": "2018-05-21", "close": 7.59, "volume": 3694360.0}, {"date": "2018-05-22", "close": 7.73, "volume": 2092523.0}, {"date": "2018-05-23", "close": 7.33, "volume": 2935810.0}, {"date": "2018-05-24", "close": 7.29, "volume": 1547675.0}, {"date": "2018-05-25", "close": 7.31, "volume": 1419178.0}, {"date": "2018-05-29", "close": 7.38, "volume": 1656272.0}, {"date": "2018-05-30", "close": 7.46, "volume": 1273141.0}, {"date": "2018-05-31", "close": 7.45, "volume": 1846881.0}, {"date": "2018-06-01", "close": 8.02, "volume": 5659599.0}, {"date": "2018-06-04", "close": 8.21, "volume": 3976165.0}, {"date": "2018-06-05", "close": 8.23, "volume": 1905413.0}, {"date": "2018-06-06", "close": 8.12, "volume": 2443733.0}, {"date": "2018-06-07", "close": 8.48, "volume": 5570531.0}, {"date": "2018-06-08", "close": 8.48, "volume": 2203386.0}, {"date": "2018-06-11", "close": 8.43, "volume": 1197025.0}, {"date": "2018-06-12", "close": 8.4, "volume": 2021775.0}, {"date": "2018-06-13", "close": 8.61, "volume": 4077950.0}, {"date": "2018-06-14", "close": 8.75, "volume": 2003162.0}, {"date": "2018-06-15", "close": 8.15, "volume": 5414814.0}, {"date": "2018-06-18", "close": 8.14, "volume": 2261284.0}, {"date": "2018-06-19", "close": 7.76, "volume": 4703085.0}, {"date": "2018-06-20", "close": 7.77, "volume": 1177135.0}, {"date": "2018-06-21", "close": 7.66, "volume": 1654063.0}, {"date": "2018-06-22", "close": 7.68, "volume": 1809740.0}, {"date": "2018-06-25", "close": 7.67, "volume": 2512599.0}, {"date": "2018-06-26", "close": 7.62, "volume": 1202699.0}, {"date": "2018-06-27", "close": 7.57, "volume": 1577152.0}, {"date": "2018-06-28", "close": 7.38, "volume": 2566712.0}, {"date": "2018-06-29", "close": 7.46, "volume": 1017194.0}, {"date": "2018-07-02", "close": 7.39, "volume": 974891.0}, {"date": "2018-07-03", "close": 7.24, "volume": 813086.0}, {"date": "2018-07-05", "close": 7.36, "volume": 1177414.0}, {"date": "2018-07-06", "close": 7.24, "volume": 1123589.0}, {"date": "2018-07-09", "close": 7.5, "volume": 1079482.0}, {"date": "2018-07-10", "close": 7.5, "volume": 707257.0}, {"date": "2018-07-11", "close": 7.38, "volume": 754214.0}, {"date": "2018-07-12", "close": 7.78, "volume": 1721098.0}, {"date": "2018-07-13", "close": 7.82, "volume": 1145637.0}, {"date": "2018-07-16", "close": 8.17, "volume": 1828205.0}, {"date": "2018-07-17", "close": 7.81, "volume": 1884822.0}, {"date": "2018-07-18", "close": 7.75, "volume": 2397925.0}, {"date": "2018-07-19", "close": 7.63, "volume": 1159597.0}, {"date": "2018-07-20", "close": 7.57, "volume": 958654.0}, {"date": "2018-07-23", "close": 7.61, "volume": 1010995.0}, {"date": "2018-07-24", "close": 7.35, "volume": 1809488.0}, {"date": "2018-07-25", "close": 7.31, "volume": 1662328.0}, {"date": "2018-07-26", "close": 7.26, "volume": 1040732.0}, {"date": "2018-07-27", "close": 7.15, "volume": 881793.0}, {"date": "2018-07-30", "close": 6.9, "volume": 2468049.0}, {"date": "2018-07-31", "close": 6.61, "volume": 3012010.0}, {"date": "2018-08-01", "close": 6.65, "volume": 1886195.0}, {"date": "2018-08-02", "close": 6.52, "volume": 3406613.0}, {"date": "2018-08-03", "close": 6.46, "volume": 1758752.0}, {"date": "2018-08-06", "close": 6.51, "volume": 1006861.0}, {"date": "2018-08-07", "close": 6.58, "volume": 2077751.0}, {"date": "2018-08-08", "close": 6.61, "volume": 2945714.0}, {"date": "2018-08-09", "close": 6.62, "volume": 2336051.0}, {"date": "2018-08-10", "close": 6.56, "volume": 1493495.0}, {"date": "2018-08-13", "close": 6.59, "volume": 2010994.0}, {"date": "2018-08-14", "close": 6.5, "volume": 1716884.0}, {"date": "2018-08-15", "close": 5.98, "volume": 5524183.0}, {"date": "2018-08-16", "close": 5.87, "volume": 3705800.0}, {"date": "2018-08-17", "close": 5.79, "volume": 2176767.0}, {"date": "2018-08-20", "close": 6.0, "volume": 1822157.0}, {"date": "2018-08-21", "close": 6.24, "volume": 2590630.0}, {"date": "2018-08-22", "close": 6.31, "volume": 1046626.0}, {"date": "2018-08-23", "close": 6.26, "volume": 790966.0}, {"date": "2018-08-24", "close": 6.39, "volume": 1213447.0}, {"date": "2018-08-27", "close": 6.42, "volume": 1257965.0}, {"date": "2018-08-28", "close": 6.44, "volume": 1181493.0}, {"date": "2018-08-29", "close": 6.53, "volume": 954112.0}, {"date": "2018-08-30", "close": 6.45, "volume": 754421.0}, {"date": "2018-08-31", "close": 6.43, "volume": 2007837.0}, {"date": "2018-09-04", "close": 6.44, "volume": 938307.0}, {"date": "2018-09-05", "close": 6.39, "volume": 859186.0}, {"date": "2018-09-06", "close": 6.19, "volume": 1145117.0}, {"date": "2018-09-07", "close": 6.01, "volume": 1381611.0}, {"date": "2018-09-10", "close": 6.28, "volume": 1648522.0}, {"date": "2018-09-11", "close": 6.18, "volume": 1139709.0}, {"date": "2018-09-12", "close": 6.12, "volume": 1284366.0}, {"date": "2018-09-13", "close": 6.05, "volume": 1490624.0}, {"date": "2018-09-14", "close": 6.14, "volume": 736917.0}, {"date": "2018-09-17", "close": 6.08, "volume": 643462.0}, {"date": "2018-09-18", "close": 6.17, "volume": 995697.0}, {"date": "2018-09-19", "close": 6.22, "volume": 1334707.0}, {"date": "2018-09-20", "close": 6.28, "volume": 989151.0}, {"date": "2018-09-21", "close": 5.97, "volume": 2606783.0}, {"date": "2018-09-24", "close": 5.91, "volume": 1473836.0}, {"date": "2018-09-25", "close": 5.86, "volume": 1094094.0}, {"date": "2018-09-26", "close": 5.76, "volume": 2434390.0}, {"date": "2018-09-27", "close": 5.77, "volume": 1573464.0}, {"date": "2018-09-28", "close": 5.88, "volume": 2581911.0}, {"date": "2018-10-01", "close": 6.21, "volume": 4018960.0}, {"date": "2018-10-02", "close": 6.01, "volume": 2277686.0}, {"date": "2018-10-03", "close": 6.42, "volume": 3188256.0}, {"date": "2018-10-04", "close": 6.41, "volume": 1545901.0}, {"date": "2018-10-05", "close": 6.1, "volume": 5411857.0}, {"date": "2018-10-08", "close": 6.2, "volume": 1926328.0}, {"date": "2018-10-09", "close": 6.07, "volume": 2004160.0}, {"date": "2018-10-10", "close": 5.78, "volume": 2727645.0}, {"date": "2018-10-11", "close": 5.73, "volume": 2038186.0}, {"date": "2018-10-12", "close": 5.9, "volume": 1543790.0}, {"date": "2018-10-15", "close": 5.99, "volume": 1680699.0}, {"date": "2018-10-16", "close": 6.06, "volume": 1922650.0}, {"date": "2018-10-17", "close": 6.15, "volume": 1300067.0}, {"date": "2018-10-18", "close": 6.15, "volume": 1819706.0}, {"date": "2018-10-19", "close": 6.05, "volume": 1847844.0}, {"date": "2018-10-22", "close": 6.1, "volume": 847515.0}, {"date": "2018-10-23", "close": 6.1, "volume": 1357592.0}, {"date": "2018-10-24", "close": 5.72, "volume": 1682155.0}, {"date": "2018-10-25", "close": 5.7, "volume": 2314302.0}, {"date": "2018-10-26", "close": 5.43, "volume": 2847297.0}, {"date": "2018-10-29", "close": 5.41, "volume": 1442162.0}, {"date": "2018-10-30", "close": 5.58, "volume": 1584570.0}, {"date": "2018-10-31", "close": 5.31, "volume": 5352707.0}, {"date": "2018-11-01", "close": 5.41, "volume": 2913572.0}, {"date": "2018-11-02", "close": 5.43, "volume": 2283925.0}, {"date": "2018-11-05", "close": 5.33, "volume": 2364100.0}, {"date": "2018-11-06", "close": 5.24, "volume": 1679667.0}, {"date": "2018-11-07", "close": 5.42, "volume": 2744177.0}, {"date": "2018-11-08", "close": 4.82, "volume": 7079377.0}, {"date": "2018-11-09", "close": 4.41, "volume": 4565723.0}, {"date": "2018-11-12", "close": 4.03, "volume": 4112061.0}, {"date": "2018-11-13", "close": 4.09, "volume": 2989485.0}, {"date": "2018-11-14", "close": 4.09, "volume": 2597904.0}, {"date": "2018-11-15", "close": 4.24, "volume": 7573966.0}, {"date": "2018-11-16", "close": 4.47, "volume": 5061361.0}, {"date": "2018-11-19", "close": 4.13, "volume": 2443651.0}, {"date": "2018-11-20", "close": 3.98, "volume": 2758380.0}, {"date": "2018-11-21", "close": 4.12, "volume": 1597459.0}, {"date": "2018-11-23", "close": 4.07, "volume": 998771.0}, {"date": "2018-11-26", "close": 4.0, "volume": 1958140.0}, {"date": "2018-11-27", "close": 3.97, "volume": 1609656.0}, {"date": "2018-11-28", "close": 4.03, "volume": 1573746.0}, {"date": "2018-11-29", "close": 4.11, "volume": 2316502.0}, {"date": "2018-11-30", "close": 4.17, "volume": 2972690.0}, {"date": "2018-12-03", "close": 4.09, "volume": 4082132.0}, {"date": "2018-12-04", "close": 3.91, "volume": 3864261.0}, {"date": "2018-12-06", "close": 3.68, "volume": 4909148.0}, {"date": "2018-12-07", "close": 3.74, "volume": 3876271.0}, {"date": "2018-12-10", "close": 3.11, "volume": 9558062.0}, {"date": "2018-12-11", "close": 3.43, "volume": 4807868.0}, {"date": "2018-12-12", "close": 3.75, "volume": 5046213.0}, {"date": "2018-12-13", "close": 3.67, "volume": 1699106.0}, {"date": "2018-12-14", "close": 3.62, "volume": 1264641.0}, {"date": "2018-12-17", "close": 3.69, "volume": 2215742.0}, {"date": "2018-12-18", "close": 3.56, "volume": 2805470.0}, {"date": "2018-12-19", "close": 3.52, "volume": 2124221.0}, {"date": "2018-12-20", "close": 3.35, "volume": 2928059.0}, {"date": "2018-12-21", "close": 3.2, "volume": 2423529.0}, {"date": "2018-12-24", "close": 3.2, "volume": 2114809.0}, {"date": "2018-12-26", "close": 3.36, "volume": 1959764.0}, {"date": "2018-12-27", "close": 3.46, "volume": 1929915.0}, {"date": "2018-12-28", "close": 3.47, "volume": 2660913.0}, {"date": "2018-12-31", "close": 3.43, "volume": 2060361.0}, {"date": "2019-01-02", "close": 3.49, "volume": 1310726.0}, {"date": "2019-01-03", "close": 3.35, "volume": 1102581.0}, {"date": "2019-01-04", "close": 3.45, "volume": 918621.0}, {"date": "2019-01-07", "close": 3.43, "volume": 2426317.0}, {"date": "2019-01-08", "close": 3.43, "volume": 1713612.0}, {"date": "2019-01-09", "close": 3.96, "volume": 6122274.0}, {"date": "2019-01-10", "close": 3.97, "volume": 1678289.0}, {"date": "2019-01-11", "close": 3.96, "volume": 3479860.0}, {"date": "2019-01-14", "close": 3.8, "volume": 2027778.0}, {"date": "2019-01-15", "close": 3.78, "volume": 1643324.0}, {"date": "2019-01-16", "close": 3.78, "volume": 1289989.0}, {"date": "2019-01-17", "close": 3.64, "volume": 2593093.0}, {"date": "2019-01-18", "close": 3.67, "volume": 2399326.0}, {"date": "2019-01-22", "close": 3.58, "volume": 1360548.0}, {"date": "2019-01-23", "close": 3.62, "volume": 1942888.0}, {"date": "2019-01-24", "close": 3.87, "volume": 3043488.0}, {"date": "2019-01-25", "close": 3.96, "volume": 2398014.0}, {"date": "2019-01-28", "close": 3.94, "volume": 922193.0}, {"date": "2019-01-29", "close": 3.82, "volume": 1129558.0}, {"date": "2019-01-30", "close": 3.93, "volume": 4106554.0}, {"date": "2019-01-31", "close": 3.88, "volume": 1409372.0}, {"date": "2019-02-01", "close": 3.75, "volume": 2043054.0}, {"date": "2019-02-04", "close": 3.7, "volume": 2903273.0}, {"date": "2019-02-05", "close": 3.9, "volume": 5100773.0}, {"date": "2019-02-06", "close": 3.97, "volume": 2665540.0}, {"date": "2019-02-07", "close": 3.8, "volume": 2054421.0}, {"date": "2019-02-08", "close": 3.75, "volume": 1215992.0}, {"date": "2019-02-11", "close": 3.76, "volume": 1373375.0}, {"date": "2019-02-12", "close": 3.87, "volume": 1634934.0}, {"date": "2019-02-13", "close": 3.87, "volume": 1220997.0}, {"date": "2019-02-14", "close": 3.91, "volume": 1334792.0}, {"date": "2019-02-15", "close": 3.91, "volume": 1491627.0}, {"date": "2019-02-19", "close": 4.12, "volume": 4895985.0}, {"date": "2019-02-20", "close": 3.82, "volume": 4442521.0}, {"date": "2019-02-21", "close": 3.85, "volume": 1895894.0}, {"date": "2019-02-22", "close": 3.84, "volume": 1386691.0}, {"date": "2019-02-25", "close": 3.81, "volume": 2749450.0}, {"date": "2019-02-26", "close": 3.82, "volume": 976770.0}, {"date": "2019-02-27", "close": 3.8, "volume": 1210484.0}, {"date": "2019-02-28", "close": 3.74, "volume": 918827.0}, {"date": "2019-03-01", "close": 3.76, "volume": 628800.0}, {"date": "2019-03-04", "close": 3.81, "volume": 1524797.0}, {"date": "2019-03-05", "close": 3.77, "volume": 1202874.0}, {"date": "2019-03-06", "close": 3.68, "volume": 1261840.0}, {"date": "2019-03-07", "close": 3.58, "volume": 1194864.0}, {"date": "2019-03-08", "close": 3.57, "volume": 888274.0}, {"date": "2019-03-11", "close": 3.69, "volume": 968955.0}, {"date": "2019-03-12", "close": 3.69, "volume": 770170.0}, {"date": "2019-03-13", "close": 3.71, "volume": 1279715.0}, {"date": "2019-03-14", "close": 3.65, "volume": 977410.0}, {"date": "2019-03-15", "close": 3.58, "volume": 1995898.0}, {"date": "2019-03-18", "close": 3.58, "volume": 1283070.0}, {"date": "2019-03-19", "close": 3.6, "volume": 739232.0}, {"date": "2019-03-20", "close": 3.54, "volume": 1206966.0}, {"date": "2019-03-21", "close": 3.54, "volume": 1460149.0}, {"date": "2019-03-22", "close": 3.43, "volume": 1333638.0}, {"date": "2019-03-25", "close": 3.43, "volume": 913028.0}, {"date": "2019-03-26", "close": 3.44, "volume": 649758.0}, {"date": "2019-03-27", "close": 3.34, "volume": 1213297.0}, {"date": "2019-03-28", "close": 3.24, "volume": 1703483.0}, {"date": "2019-03-29", "close": 3.19, "volume": 1957903.0}, {"date": "2019-04-01", "close": 3.24, "volume": 1447255.0}, {"date": "2019-04-02", "close": 3.22, "volume": 1550183.0}, {"date": "2019-04-03", "close": 3.19, "volume": 1924077.0}, {"date": "2019-04-04", "close": 3.31, "volume": 1093610.0}, {"date": "2019-04-05", "close": 3.44, "volume": 1518987.0}, {"date": "2019-04-08", "close": 3.37, "volume": 895062.0}, {"date": "2019-04-09", "close": 3.28, "volume": 932446.0}, {"date": "2019-04-10", "close": 3.3, "volume": 689681.0}, {"date": "2019-04-11", "close": 3.25, "volume": 556815.0}, {"date": "2019-04-12", "close": 3.26, "volume": 709820.0}, {"date": "2019-04-15", "close": 3.26, "volume": 604695.0}, {"date": "2019-04-16", "close": 3.33, "volume": 1614089.0}, {"date": "2019-04-17", "close": 3.22, "volume": 1389608.0}, {"date": "2019-04-18", "close": 3.2, "volume": 766302.0}, {"date": "2019-04-22", "close": 3.28, "volume": 671717.0}, {"date": "2019-04-23", "close": 3.32, "volume": 872593.0}, {"date": "2019-04-24", "close": 3.42, "volume": 980066.0}, {"date": "2019-04-25", "close": 3.31, "volume": 959052.0}, {"date": "2019-04-26", "close": 3.23, "volume": 1184960.0}, {"date": "2019-04-29", "close": 3.26, "volume": 1146006.0}, {"date": "2019-04-30", "close": 3.24, "volume": 1101028.0}, {"date": "2019-05-01", "close": 3.22, "volume": 643012.0}, {"date": "2019-05-02", "close": 3.31, "volume": 1147475.0}, {"date": "2019-05-03", "close": 3.36, "volume": 1198259.0}, {"date": "2019-05-06", "close": 3.33, "volume": 1009180.0}, {"date": "2019-05-07", "close": 3.26, "volume": 1872463.0}, {"date": "2019-05-08", "close": 3.35, "volume": 1486675.0}, {"date": "2019-05-09", "close": 3.51, "volume": 2882595.0}, {"date": "2019-05-10", "close": 3.5, "volume": 1867033.0}, {"date": "2019-05-13", "close": 3.25, "volume": 1695643.0}, {"date": "2019-05-14", "close": 3.39, "volume": 1044733.0}, {"date": "2019-05-15", "close": 3.41, "volume": 648998.0}, {"date": "2019-05-16", "close": 3.39, "volume": 1412390.0}, {"date": "2019-05-17", "close": 3.33, "volume": 1226256.0}, {"date": "2019-05-20", "close": 3.13, "volume": 2435449.0}, {"date": "2019-05-21", "close": 3.14, "volume": 1267871.0}, {"date": "2019-05-22", "close": 3.11, "volume": 1260430.0}, {"date": "2019-05-23", "close": 3.02, "volume": 1965564.0}, {"date": "2019-05-24", "close": 2.89, "volume": 1880724.0}, {"date": "2019-05-28", "close": 2.96, "volume": 1318932.0}, {"date": "2019-05-29", "close": 3.03, "volume": 1052174.0}, {"date": "2019-05-30", "close": 3.36, "volume": 2806715.0}, {"date": "2019-05-31", "close": 3.37, "volume": 3165162.0}, {"date": "2019-06-03", "close": 3.36, "volume": 1181836.0}, {"date": "2019-06-04", "close": 3.46, "volume": 1218595.0}, {"date": "2019-06-05", "close": 3.37, "volume": 1252097.0}, {"date": "2019-06-06", "close": 3.35, "volume": 607257.0}, {"date": "2019-06-07", "close": 3.36, "volume": 410412.0}, {"date": "2019-06-10", "close": 3.43, "volume": 792570.0}, {"date": "2019-06-11", "close": 3.39, "volume": 817874.0}, {"date": "2019-06-12", "close": 3.31, "volume": 726938.0}, {"date": "2019-06-13", "close": 3.38, "volume": 953014.0}, {"date": "2019-06-14", "close": 3.35, "volume": 647197.0}, {"date": "2019-06-17", "close": 3.26, "volume": 582168.0}, {"date": "2019-06-18", "close": 3.37, "volume": 1229412.0}, {"date": "2019-06-19", "close": 3.37, "volume": 628798.0}, {"date": "2019-06-20", "close": 3.37, "volume": 886583.0}, {"date": "2019-06-21", "close": 3.33, "volume": 491864.0}, {"date": "2019-06-24", "close": 3.31, "volume": 593138.0}, {"date": "2019-06-25", "close": 3.33, "volume": 766812.0}, {"date": "2019-06-26", "close": 3.47, "volume": 2400452.0}, {"date": "2019-06-27", "close": 3.44, "volume": 596448.0}, {"date": "2019-06-28", "close": 3.48, "volume": 503193.0}, {"date": "2019-07-01", "close": 3.47, "volume": 778977.0}, {"date": "2019-07-02", "close": 3.5, "volume": 641642.0}, {"date": "2019-07-03", "close": 3.56, "volume": 2475173.0}, {"date": "2019-07-05", "close": 3.52, "volume": 520937.0}, {"date": "2019-07-08", "close": 3.4, "volume": 751036.0}, {"date": "2019-07-09", "close": 3.48, "volume": 1310006.0}, {"date": "2019-07-10", "close": 3.4, "volume": 1030951.0}, {"date": "2019-07-11", "close": 3.35, "volume": 1183326.0}, {"date": "2019-07-12", "close": 3.12, "volume": 2830087.0}, {"date": "2019-07-15", "close": 3.1, "volume": 1239002.0}, {"date": "2019-07-16", "close": 3.02, "volume": 1126357.0}, {"date": "2019-07-17", "close": 2.99, "volume": 749182.0}, {"date": "2019-07-18", "close": 2.98, "volume": 1194721.0}, {"date": "2019-07-19", "close": 2.99, "volume": 638604.0}, {"date": "2019-07-22", "close": 3.14, "volume": 2224548.0}, {"date": "2019-07-23", "close": 3.24, "volume": 1349704.0}, {"date": "2019-07-24", "close": 3.35, "volume": 1625003.0}, {"date": "2019-07-25", "close": 3.19, "volume": 1009083.0}, {"date": "2019-07-26", "close": 3.21, "volume": 804649.0}, {"date": "2019-07-29", "close": 3.17, "volume": 523962.0}, {"date": "2019-07-30", "close": 3.19, "volume": 600344.0}, {"date": "2019-07-31", "close": 3.13, "volume": 344277.0}, {"date": "2019-08-01", "close": 3.05, "volume": 972477.0}, {"date": "2019-08-02", "close": 2.98, "volume": 1294356.0}, {"date": "2019-08-05", "close": 2.93, "volume": 1478493.0}, {"date": "2019-08-06", "close": 2.96, "volume": 1139461.0}, {"date": "2019-08-07", "close": 2.98, "volume": 782796.0}, {"date": "2019-08-08", "close": 2.71, "volume": 4327850.0}, {"date": "2019-08-09", "close": 2.34, "volume": 2468502.0}, {"date": "2019-08-12", "close": 2.25, "volume": 2026416.0}, {"date": "2019-08-13", "close": 2.24, "volume": 1350936.0}, {"date": "2019-08-14", "close": 2.09, "volume": 2035850.0}, {"date": "2019-08-15", "close": 2.16, "volume": 1221326.0}, {"date": "2019-08-16", "close": 2.14, "volume": 893615.0}, {"date": "2019-08-19", "close": 2.11, "volume": 1000806.0}, {"date": "2019-08-20", "close": 2.1, "volume": 766933.0}, {"date": "2019-08-21", "close": 2.08, "volume": 1009782.0}, {"date": "2019-08-22", "close": 2.05, "volume": 845737.0}, {"date": "2019-08-23", "close": 1.98, "volume": 1314975.0}, {"date": "2019-08-26", "close": 1.93, "volume": 1559051.0}, {"date": "2019-08-27", "close": 1.8, "volume": 1781765.0}, {"date": "2019-08-28", "close": 1.84, "volume": 1955904.0}, {"date": "2019-08-29", "close": 1.84, "volume": 1153715.0}, {"date": "2019-08-30", "close": 1.84, "volume": 674716.0}, {"date": "2019-09-03", "close": 1.89, "volume": 1231931.0}, {"date": "2019-09-04", "close": 2.18, "volume": 2132548.0}, {"date": "2019-09-05", "close": 2.07, "volume": 2786138.0}, {"date": "2019-09-06", "close": 2.17, "volume": 957003.0}, {"date": "2019-09-09", "close": 2.21, "volume": 1212499.0}, {"date": "2019-09-10", "close": 2.66, "volume": 3391434.0}, {"date": "2019-09-11", "close": 2.48, "volume": 3118732.0}, {"date": "2019-09-12", "close": 2.51, "volume": 782158.0}, {"date": "2019-09-13", "close": 2.39, "volume": 657406.0}, {"date": "2019-09-16", "close": 2.41, "volume": 950862.0}, {"date": "2019-09-17", "close": 2.36, "volume": 623201.0}, {"date": "2019-09-18", "close": 2.29, "volume": 1030351.0}, {"date": "2019-09-19", "close": 2.26, "volume": 519550.0}, {"date": "2019-09-20", "close": 2.2, "volume": 764864.0}, {"date": "2019-09-23", "close": 2.3, "volume": 981613.0}, {"date": "2019-09-24", "close": 2.17, "volume": 725819.0}, {"date": "2019-09-25", "close": 2.21, "volume": 348912.0}, {"date": "2019-09-26", "close": 2.19, "volume": 337367.0}, {"date": "2019-09-27", "close": 2.25, "volume": 627372.0}, {"date": "2019-09-30", "close": 2.27, "volume": 540579.0}, {"date": "2019-10-01", "close": 2.18, "volume": 724060.0}, {"date": "2019-10-02", "close": 2.15, "volume": 806348.0}, {"date": "2019-10-03", "close": 2.18, "volume": 588111.0}, {"date": "2019-10-04", "close": 2.21, "volume": 381111.0}, {"date": "2019-10-07", "close": 2.26, "volume": 639047.0}, {"date": "2019-10-08", "close": 2.18, "volume": 511634.0}, {"date": "2019-10-09", "close": 2.19, "volume": 891742.0}, {"date": "2019-10-10", "close": 2.29, "volume": 642377.0}, {"date": "2019-10-11", "close": 2.37, "volume": 1067237.0}, {"date": "2019-10-14", "close": 2.33, "volume": 588979.0}, {"date": "2019-10-15", "close": 2.37, "volume": 353434.0}, {"date": "2019-10-16", "close": 2.39, "volume": 689646.0}, {"date": "2019-10-17", "close": 2.4, "volume": 433686.0}, {"date": "2019-10-18", "close": 2.36, "volume": 417264.0}, {"date": "2019-10-21", "close": 2.37, "volume": 484058.0}, {"date": "2019-10-22", "close": 2.39, "volume": 542853.0}, {"date": "2019-10-23", "close": 2.34, "volume": 355144.0}, {"date": "2019-10-24", "close": 2.34, "volume": 533907.0}, {"date": "2019-10-25", "close": 2.39, "volume": 413967.0}, {"date": "2019-10-28", "close": 2.41, "volume": 370918.0}, {"date": "2019-10-29", "close": 2.35, "volume": 376078.0}, {"date": "2019-10-30", "close": 2.39, "volume": 994209.0}, {"date": "2019-10-31", "close": 2.36, "volume": 343395.0}, {"date": "2019-11-01", "close": 2.52, "volume": 1919498.0}, {"date": "2019-11-04", "close": 2.75, "volume": 1479331.0}, {"date": "2019-11-05", "close": 2.79, "volume": 1528576.0}, {"date": "2019-11-06", "close": 2.64, "volume": 1154088.0}, {"date": "2019-11-07", "close": 2.54, "volume": 1853250.0}, {"date": "2019-11-08", "close": 2.5, "volume": 1416317.0}, {"date": "2019-11-11", "close": 2.59, "volume": 647692.0}, {"date": "2019-11-12", "close": 2.73, "volume": 1187014.0}, {"date": "2019-11-13", "close": 2.82, "volume": 1974578.0}, {"date": "2019-11-14", "close": 2.78, "volume": 881744.0}, {"date": "2019-11-15", "close": 2.55, "volume": 1546635.0}, {"date": "2019-11-18", "close": 2.33, "volume": 1317658.0}, {"date": "2019-11-19", "close": 2.18, "volume": 2437374.0}, {"date": "2019-11-20", "close": 2.19, "volume": 1160549.0}, {"date": "2019-11-21", "close": 2.28, "volume": 1254282.0}, {"date": "2019-11-22", "close": 2.17, "volume": 1587963.0}, {"date": "2019-11-25", "close": 2.2, "volume": 940116.0}, {"date": "2019-11-26", "close": 2.22, "volume": 769208.0}, {"date": "2019-11-27", "close": 2.28, "volume": 864363.0}, {"date": "2019-11-29", "close": 2.3, "volume": 463973.0}, {"date": "2019-12-02", "close": 2.23, "volume": 791465.0}, {"date": "2019-12-03", "close": 2.22, "volume": 467165.0}, {"date": "2019-12-04", "close": 2.22, "volume": 590864.0}, {"date": "2019-12-05", "close": 2.26, "volume": 388083.0}, {"date": "2019-12-06", "close": 2.24, "volume": 705433.0}, {"date": "2019-12-09", "close": 2.29, "volume": 846594.0}, {"date": "2019-12-10", "close": 2.26, "volume": 1137227.0}, {"date": "2019-12-11", "close": 2.38, "volume": 905493.0}, {"date": "2019-12-12", "close": 2.49, "volume": 1032532.0}, {"date": "2019-12-13", "close": 2.43, "volume": 630555.0}, {"date": "2019-12-16", "close": 2.34, "volume": 671031.0}, {"date": "2019-12-17", "close": 2.39, "volume": 727966.0}, {"date": "2019-12-18", "close": 2.54, "volume": 1152281.0}, {"date": "2019-12-19", "close": 2.55, "volume": 731698.0}, {"date": "2019-12-20", "close": 2.58, "volume": 1065521.0}, {"date": "2019-12-23", "close": 2.67, "volume": 1013205.0}, {"date": "2019-12-24", "close": 2.65, "volume": 502701.0}, {"date": "2019-12-26", "close": 2.53, "volume": 782197.0}, {"date": "2019-12-27", "close": 2.5, "volume": 564516.0}, {"date": "2019-12-30", "close": 2.5, "volume": 756421.0}, {"date": "2019-12-31", "close": 2.66, "volume": 1441476.0}, {"date": "2020-01-02", "close": 2.8, "volume": 1181960.0}, {"date": "2020-01-03", "close": 3.06, "volume": 2158948.0}, {"date": "2020-01-06", "close": 3.25, "volume": 2219323.0}, {"date": "2020-01-07", "close": 3.62, "volume": 7479926.0}, {"date": "2020-01-08", "close": 3.69, "volume": 2018222.0}, {"date": "2020-01-09", "close": 4.09, "volume": 4467584.0}, {"date": "2020-01-10", "close": 3.84, "volume": 3114283.0}, {"date": "2020-01-13", "close": 3.95, "volume": 1701265.0}, {"date": "2020-01-14", "close": 3.91, "volume": 1388621.0}, {"date": "2020-01-15", "close": 3.79, "volume": 1722168.0}, {"date": "2020-01-16", "close": 3.87, "volume": 1443494.0}, {"date": "2020-01-17", "close": 3.75, "volume": 1212802.0}, {"date": "2020-01-21", "close": 3.73, "volume": 1370415.0}, {"date": "2020-01-22", "close": 3.8, "volume": 1559000.0}, {"date": "2020-01-23", "close": 3.95, "volume": 1171107.0}, {"date": "2020-01-24", "close": 3.85, "volume": 1198493.0}, {"date": "2020-01-27", "close": 3.69, "volume": 1674633.0}, {"date": "2020-01-28", "close": 3.74, "volume": 913852.0}, {"date": "2020-01-29", "close": 3.74, "volume": 672575.0}, {"date": "2020-01-30", "close": 3.93, "volume": 2526843.0}, {"date": "2020-01-31", "close": 4.0, "volume": 2218709.0}, {"date": "2020-02-03", "close": 4.19, "volume": 3206876.0}, {"date": "2020-02-04", "close": 4.32, "volume": 1859048.0}, {"date": "2020-02-05", "close": 4.63, "volume": 3590022.0}, {"date": "2020-02-06", "close": 4.66, "volume": 2561087.0}, {"date": "2020-02-07", "close": 4.27, "volume": 2424518.0}, {"date": "2020-02-10", "close": 4.41, "volume": 1272677.0}, {"date": "2020-02-11", "close": 4.68, "volume": 2447995.0}, {"date": "2020-02-12", "close": 4.69, "volume": 1609378.0}, {"date": "2020-02-13", "close": 4.88, "volume": 3940217.0}, {"date": "2020-02-14", "close": 4.84, "volume": 2746844.0}, {"date": "2020-02-18", "close": 4.83, "volume": 1796309.0}, {"date": "2020-02-19", "close": 5.06, "volume": 2541360.0}, {"date": "2020-02-20", "close": 4.99, "volume": 2183830.0}, {"date": "2020-02-21", "close": 4.99, "volume": 1958118.0}, {"date": "2020-02-24", "close": 4.8, "volume": 2030942.0}, {"date": "2020-02-25", "close": 4.55, "volume": 2222282.0}, {"date": "2020-02-26", "close": 4.49, "volume": 1666463.0}, {"date": "2020-02-27", "close": 4.19, "volume": 2666100.0}, {"date": "2020-02-28", "close": 4.26, "volume": 1702237.0}, {"date": "2020-03-02", "close": 4.29, "volume": 1882338.0}, {"date": "2020-03-03", "close": 4.12, "volume": 1353610.0}, {"date": "2020-03-04", "close": 4.2, "volume": 1006294.0}, {"date": "2020-03-05", "close": 4.1, "volume": 808190.0}, {"date": "2020-03-06", "close": 3.9, "volume": 1704471.0}, {"date": "2020-03-09", "close": 3.64, "volume": 1502362.0}, {"date": "2020-03-10", "close": 3.73, "volume": 813474.0}, {"date": "2020-03-11", "close": 3.42, "volume": 1575056.0}, {"date": "2020-03-12", "close": 2.99, "volume": 2116834.0}, {"date": "2020-03-13", "close": 3.05, "volume": 1743639.0}, {"date": "2020-03-16", "close": 2.63, "volume": 1955531.0}, {"date": "2020-03-17", "close": 2.45, "volume": 2050960.0}, {"date": "2020-03-18", "close": 1.96, "volume": 2812900.0}, {"date": "2020-03-19", "close": 1.96, "volume": 2956869.0}, {"date": "2020-03-20", "close": 2.52, "volume": 3268549.0}, {"date": "2020-03-23", "close": 2.36, "volume": 1436637.0}, {"date": "2020-03-24", "close": 2.53, "volume": 1962309.0}, {"date": "2020-03-25", "close": 2.75, "volume": 1958599.0}, {"date": "2020-03-26", "close": 2.85, "volume": 1501168.0}, {"date": "2020-03-27", "close": 2.59, "volume": 1741114.0}, {"date": "2020-03-30", "close": 2.66, "volume": 1062258.0}, {"date": "2020-03-31", "close": 2.74, "volume": 1210636.0}, {"date": "2020-04-01", "close": 2.75, "volume": 901371.0}, {"date": "2020-04-02", "close": 2.83, "volume": 1058234.0}, {"date": "2020-04-03", "close": 2.79, "volume": 1444470.0}, {"date": "2020-04-06", "close": 2.97, "volume": 1169812.0}, {"date": "2020-04-07", "close": 2.96, "volume": 1318099.0}, {"date": "2020-04-08", "close": 3.04, "volume": 775259.0}, {"date": "2020-04-09", "close": 3.11, "volume": 1246242.0}, {"date": "2020-04-13", "close": 3.19, "volume": 923524.0}, {"date": "2020-04-14", "close": 3.28, "volume": 1034808.0}, {"date": "2020-04-15", "close": 3.22, "volume": 684750.0}, {"date": "2020-04-16", "close": 3.31, "volume": 826295.0}, {"date": "2020-04-17", "close": 3.37, "volume": 816900.0}, {"date": "2020-04-20", "close": 3.36, "volume": 1049196.0}, {"date": "2020-04-21", "close": 3.18, "volume": 1122698.0}, {"date": "2020-04-22", "close": 3.22, "volume": 587049.0}, {"date": "2020-04-23", "close": 3.27, "volume": 707761.0}, {"date": "2020-04-24", "close": 3.3, "volume": 614928.0}, {"date": "2020-04-27", "close": 3.34, "volume": 1036250.0}, {"date": "2020-04-28", "close": 3.45, "volume": 1102489.0}, {"date": "2020-04-29", "close": 3.92, "volume": 2823705.0}, {"date": "2020-04-30", "close": 3.59, "volume": 1913699.0}, {"date": "2020-05-01", "close": 3.4, "volume": 1084421.0}, {"date": "2020-05-04", "close": 3.15, "volume": 2414182.0}, {"date": "2020-05-05", "close": 3.16, "volume": 1698888.0}, {"date": "2020-05-06", "close": 3.08, "volume": 2667272.0}, {"date": "2020-05-07", "close": 3.03, "volume": 2714248.0}, {"date": "2020-05-08", "close": 3.25, "volume": 1597522.0}, {"date": "2020-05-11", "close": 3.31, "volume": 1206082.0}, {"date": "2020-05-12", "close": 3.23, "volume": 826299.0}, {"date": "2020-05-13", "close": 3.1, "volume": 1453943.0}, {"date": "2020-05-14", "close": 3.05, "volume": 1203736.0}, {"date": "2020-05-15", "close": 3.09, "volume": 844225.0}, {"date": "2020-05-18", "close": 3.26, "volume": 944519.0}, {"date": "2020-05-19", "close": 3.2, "volume": 677563.0}, {"date": "2020-05-20", "close": 3.16, "volume": 1056672.0}, {"date": "2020-05-21", "close": 3.12, "volume": 979494.0}, {"date": "2020-05-22", "close": 3.05, "volume": 898279.0}, {"date": "2020-05-26", "close": 3.03, "volume": 649803.0}, {"date": "2020-05-27", "close": 3.12, "volume": 1074863.0}, {"date": "2020-05-28", "close": 2.98, "volume": 1178609.0}, {"date": "2020-05-29", "close": 2.97, "volume": 834375.0}, {"date": "2020-06-01", "close": 3.04, "volume": 728992.0}, {"date": "2020-06-02", "close": 3.02, "volume": 726596.0}, {"date": "2020-06-03", "close": 3.41, "volume": 2157823.0}, {"date": "2020-06-04", "close": 3.29, "volume": 1387342.0}, {"date": "2020-06-05", "close": 3.32, "volume": 1499766.0}, {"date": "2020-06-08", "close": 3.61, "volume": 1993778.0}, {"date": "2020-06-09", "close": 3.3, "volume": 1614655.0}, {"date": "2020-06-10", "close": 3.32, "volume": 1137228.0}, {"date": "2020-06-11", "close": 3.06, "volume": 1135378.0}, {"date": "2020-06-12", "close": 3.22, "volume": 957584.0}, {"date": "2020-06-15", "close": 3.21, "volume": 675330.0}, {"date": "2020-06-16", "close": 3.3, "volume": 773292.0}, {"date": "2020-06-17", "close": 3.27, "volume": 476485.0}, {"date": "2020-06-18", "close": 3.41, "volume": 778993.0}, {"date": "2020-06-19", "close": 3.45, "volume": 1442037.0}, {"date": "2020-06-22", "close": 3.39, "volume": 590313.0}, {"date": "2020-06-23", "close": 3.41, "volume": 392803.0}, {"date": "2020-06-24", "close": 3.35, "volume": 588418.0}, {"date": "2020-06-25", "close": 3.3, "volume": 409065.0}, {"date": "2020-06-26", "close": 3.34, "volume": 373877.0}, {"date": "2020-06-29", "close": 3.26, "volume": 766621.0}, {"date": "2020-06-30", "close": 4.14, "volume": 9352474.0}, {"date": "2020-07-01", "close": 4.02, "volume": 4427326.0}, {"date": "2020-07-02", "close": 4.16, "volume": 1630718.0}, {"date": "2020-07-06", "close": 4.05, "volume": 2826269.0}, {"date": "2020-07-07", "close": 3.82, "volume": 1497494.0}, {"date": "2020-07-08", "close": 3.8, "volume": 1799518.0}, {"date": "2020-07-09", "close": 3.95, "volume": 1560655.0}, {"date": "2020-07-10", "close": 3.88, "volume": 1405567.0}, {"date": "2020-07-13", "close": 3.76, "volume": 1885082.0}, {"date": "2020-07-14", "close": 3.77, "volume": 1047698.0}, {"date": "2020-07-15", "close": 3.92, "volume": 1636038.0}, {"date": "2020-07-16", "close": 3.81, "volume": 807193.0}, {"date": "2020-07-17", "close": 3.86, "volume": 893095.0}, {"date": "2020-07-20", "close": 3.86, "volume": 521302.0}, {"date": "2020-07-21", "close": 4.09, "volume": 1902168.0}, {"date": "2020-07-22", "close": 3.98, "volume": 1065617.0}, {"date": "2020-07-23", "close": 3.79, "volume": 1175873.0}, {"date": "2020-07-24", "close": 3.76, "volume": 686476.0}, {"date": "2020-07-27", "close": 3.84, "volume": 607237.0}, {"date": "2020-07-28", "close": 3.73, "volume": 438810.0}, {"date": "2020-07-29", "close": 3.94, "volume": 809873.0}, {"date": "2020-07-30", "close": 3.96, "volume": 1148749.0}, {"date": "2020-07-31", "close": 3.88, "volume": 896454.0}, {"date": "2020-08-03", "close": 4.07, "volume": 2042260.0}, {"date": "2020-08-04", "close": 4.37, "volume": 2637690.0}, {"date": "2020-08-05", "close": 4.25, "volume": 1782000.0}, {"date": "2020-08-06", "close": 4.04, "volume": 2306268.0}, {"date": "2020-08-07", "close": 4.03, "volume": 695691.0}, {"date": "2020-08-10", "close": 3.89, "volume": 1356948.0}, {"date": "2020-08-11", "close": 3.9, "volume": 1203292.0}, {"date": "2020-08-12", "close": 3.92, "volume": 781794.0}, {"date": "2020-08-13", "close": 4.01, "volume": 1049380.0}, {"date": "2020-08-14", "close": 3.96, "volume": 557402.0}, {"date": "2020-08-17", "close": 3.97, "volume": 579548.0}, {"date": "2020-08-18", "close": 4.05, "volume": 970381.0}, {"date": "2020-08-19", "close": 3.91, "volume": 960779.0}, {"date": "2020-08-20", "close": 3.9, "volume": 725847.0}, {"date": "2020-08-21", "close": 3.81, "volume": 591556.0}, {"date": "2020-08-24", "close": 3.86, "volume": 511855.0}, {"date": "2020-08-25", "close": 3.91, "volume": 497886.0}, {"date": "2020-08-26", "close": 3.85, "volume": 373317.0}, {"date": "2020-08-27", "close": 3.7, "volume": 1037036.0}, {"date": "2020-08-28", "close": 3.8, "volume": 652324.0}, {"date": "2020-08-31", "close": 3.76, "volume": 571402.0}, {"date": "2020-09-01", "close": 3.81, "volume": 507483.0}, {"date": "2020-09-02", "close": 3.75, "volume": 437057.0}, {"date": "2020-09-03", "close": 3.45, "volume": 1432716.0}, {"date": "2020-09-04", "close": 3.5, "volume": 895459.0}, {"date": "2020-09-08", "close": 3.39, "volume": 605458.0}, {"date": "2020-09-09", "close": 3.41, "volume": 466850.0}, {"date": "2020-09-10", "close": 3.45, "volume": 686663.0}, {"date": "2020-09-11", "close": 3.4, "volume": 321096.0}, {"date": "2020-09-14", "close": 3.62, "volume": 761797.0}, {"date": "2020-09-15", "close": 3.85, "volume": 1422122.0}, {"date": "2020-09-16", "close": 3.79, "volume": 865956.0}, {"date": "2020-09-17", "close": 3.7, "volume": 528400.0}, {"date": "2020-09-18", "close": 3.55, "volume": 984580.0}, {"date": "2020-09-21", "close": 3.51, "volume": 393140.0}, {"date": "2020-09-22", "close": 3.4, "volume": 712436.0}, {"date": "2020-09-23", "close": 3.36, "volume": 362115.0}, {"date": "2020-09-24", "close": 3.38, "volume": 440712.0}, {"date": "2020-09-25", "close": 3.35, "volume": 498809.0}, {"date": "2020-09-28", "close": 3.44, "volume": 464125.0}, {"date": "2020-09-29", "close": 3.43, "volume": 442341.0}, {"date": "2020-09-30", "close": 3.56, "volume": 979817.0}, {"date": "2020-10-01", "close": 3.65, "volume": 424730.0}, {"date": "2020-10-02", "close": 3.47, "volume": 701558.0}, {"date": "2020-10-05", "close": 3.46, "volume": 743794.0}, {"date": "2020-10-06", "close": 3.73, "volume": 2193628.0}, {"date": "2020-10-07", "close": 3.75, "volume": 738572.0}, {"date": "2020-10-08", "close": 3.82, "volume": 860688.0}, {"date": "2020-10-09", "close": 3.87, "volume": 650767.0}, {"date": "2020-10-12", "close": 3.74, "volume": 961784.0}, {"date": "2020-10-13", "close": 3.73, "volume": 597401.0}, {"date": "2020-10-14", "close": 3.79, "volume": 491292.0}, {"date": "2020-10-15", "close": 3.74, "volume": 400105.0}, {"date": "2020-10-16", "close": 3.69, "volume": 456665.0}, {"date": "2020-10-19", "close": 3.8, "volume": 1000082.0}, {"date": "2020-10-20", "close": 3.78, "volume": 384811.0}, {"date": "2020-10-21", "close": 3.74, "volume": 596505.0}, {"date": "2020-10-22", "close": 3.79, "volume": 548742.0}, {"date": "2020-10-23", "close": 3.8, "volume": 630115.0}, {"date": "2020-10-26", "close": 3.69, "volume": 722153.0}, {"date": "2020-10-27", "close": 3.7, "volume": 384442.0}, {"date": "2020-10-28", "close": 3.59, "volume": 566820.0}, {"date": "2020-10-29", "close": 3.65, "volume": 302197.0}, {"date": "2020-10-30", "close": 3.53, "volume": 341621.0}, {"date": "2020-11-02", "close": 3.46, "volume": 469157.0}, {"date": "2020-11-03", "close": 3.58, "volume": 325482.0}, {"date": "2020-11-04", "close": 3.58, "volume": 562540.0}, {"date": "2020-11-05", "close": 3.78, "volume": 619745.0}, {"date": "2020-11-06", "close": 3.83, "volume": 445319.0}, {"date": "2020-11-09", "close": 3.92, "volume": 1016766.0}, {"date": "2020-11-10", "close": 3.86, "volume": 702488.0}, {"date": "2020-11-11", "close": 4.1, "volume": 1574158.0}, {"date": "2020-11-12", "close": 4.06, "volume": 2066346.0}, {"date": "2020-11-13", "close": 4.19, "volume": 1623041.0}, {"date": "2020-11-16", "close": 4.53, "volume": 2466769.0}, {"date": "2020-11-17", "close": 4.77, "volume": 2621114.0}, {"date": "2020-11-18", "close": 4.8, "volume": 1660077.0}, {"date": "2020-11-19", "close": 4.84, "volume": 1346921.0}, {"date": "2020-11-20", "close": 5.16, "volume": 3541756.0}, {"date": "2020-11-23", "close": 5.87, "volume": 4630395.0}, {"date": "2020-11-24", "close": 5.84, "volume": 3090635.0}, {"date": "2020-11-25", "close": 5.78, "volume": 1597513.0}, {"date": "2020-11-27", "close": 6.91, "volume": 4595809.0}, {"date": "2020-11-30", "close": 6.59, "volume": 5235947.0}, {"date": "2020-12-01", "close": 6.71, "volume": 2514317.0}, {"date": "2020-12-02", "close": 6.9, "volume": 3285811.0}, {"date": "2020-12-03", "close": 6.51, "volume": 2469009.0}, {"date": "2020-12-04", "close": 6.81, "volume": 1667667.0}, {"date": "2020-12-07", "close": 6.93, "volume": 1508255.0}, {"date": "2020-12-08", "close": 6.7, "volume": 1729103.0}, {"date": "2020-12-09", "close": 6.64, "volume": 1693316.0}, {"date": "2020-12-10", "close": 7.02, "volume": 2527516.0}, {"date": "2020-12-11", "close": 6.77, "volume": 2663102.0}, {"date": "2020-12-14", "close": 6.89, "volume": 1189044.0}, {"date": "2020-12-15", "close": 7.2, "volume": 3605588.0}, {"date": "2020-12-16", "close": 7.08, "volume": 1458603.0}, {"date": "2020-12-17", "close": 6.69, "volume": 2412559.0}, {"date": "2020-12-18", "close": 6.7, "volume": 2885199.0}, {"date": "2020-12-21", "close": 6.84, "volume": 1638370.0}, {"date": "2020-12-22", "close": 6.83, "volume": 1054490.0}, {"date": "2020-12-23", "close": 6.84, "volume": 1487854.0}, {"date": "2020-12-24", "close": 6.76, "volume": 927328.0}, {"date": "2020-12-28", "close": 6.91, "volume": 2695868.0}, {"date": "2020-12-29", "close": 6.76, "volume": 1590234.0}, {"date": "2020-12-30", "close": 8.16, "volume": 11584040.0}, {"date": "2020-12-31", "close": 7.39, "volume": 5376592.0}, {"date": "2021-01-04", "close": 7.14, "volume": 3065405.0}, {"date": "2021-01-05", "close": 7.37, "volume": 1617484.0}, {"date": "2021-01-06", "close": 7.32, "volume": 2704109.0}, {"date": "2021-01-07", "close": 7.76, "volume": 2947632.0}, {"date": "2021-01-08", "close": 7.48, "volume": 2418562.0}, {"date": "2021-01-11", "close": 8.09, "volume": 4145090.0}, {"date": "2021-01-12", "close": 8.12, "volume": 1686270.0}, {"date": "2021-01-13", "close": 8.5, "volume": 2868000.0}, {"date": "2021-01-14", "close": 8.63, "volume": 3491082.0}, {"date": "2021-01-15", "close": 8.07, "volume": 2682326.0}, {"date": "2021-01-19", "close": 8.36, "volume": 1947332.0}, {"date": "2021-01-20", "close": 8.46, "volume": 1567050.0}, {"date": "2021-01-21", "close": 8.79, "volume": 2049243.0}, {"date": "2021-01-22", "close": 8.69, "volume": 1189403.0}, {"date": "2021-01-25", "close": 8.81, "volume": 3048905.0}, {"date": "2021-01-26", "close": 9.76, "volume": 7756074.0}, {"date": "2021-01-27", "close": 9.9, "volume": 6028159.0}, {"date": "2021-01-28", "close": 9.47, "volume": 3061291.0}, {"date": "2021-01-29", "close": 9.48, "volume": 3534197.0}, {"date": "2021-02-01", "close": 11.02, "volume": 8756155.0}, {"date": "2021-02-02", "close": 10.91, "volume": 4134134.0}, {"date": "2021-02-03", "close": 11.18, "volume": 3203266.0}, {"date": "2021-02-04", "close": 10.86, "volume": 6661716.0}, {"date": "2021-02-05", "close": 12.56, "volume": 9562072.0}, {"date": "2021-02-08", "close": 15.11, "volume": 12333940.0}, {"date": "2021-02-09", "close": 15.29, "volume": 13315510.0}, {"date": "2021-02-10", "close": 15.29, "volume": 6110951.0}, {"date": "2021-02-11", "close": 15.27, "volume": 5193970.0}, {"date": "2021-02-12", "close": 15.86, "volume": 3704875.0}, {"date": "2021-02-16", "close": 15.95, "volume": 4697797.0}, {"date": "2021-02-17", "close": 15.24, "volume": 3618067.0}, {"date": "2021-02-18", "close": 14.16, "volume": 6804773.0}, {"date": "2021-02-19", "close": 15.07, "volume": 3313360.0}, {"date": "2021-02-22", "close": 14.63, "volume": 3263675.0}, {"date": "2021-02-23", "close": 13.95, "volume": 5166174.0}, {"date": "2021-02-24", "close": 14.38, "volume": 2280647.0}, {"date": "2021-02-25", "close": 13.16, "volume": 2595552.0}, {"date": "2021-02-26", "close": 13.47, "volume": 2603587.0}, {"date": "2021-03-01", "close": 14.2, "volume": 2360986.0}, {"date": "2021-03-02", "close": 13.7, "volume": 3571191.0}, {"date": "2021-03-03", "close": 12.87, "volume": 2860352.0}, {"date": "2021-03-04", "close": 11.6, "volume": 5884013.0}, {"date": "2021-03-05", "close": 11.43, "volume": 5835304.0}, {"date": "2021-03-08", "close": 10.61, "volume": 2683518.0}, {"date": "2021-03-09", "close": 12.0, "volume": 2974171.0}, {"date": "2021-03-10", "close": 11.9, "volume": 2865050.0}, {"date": "2021-03-11", "close": 12.27, "volume": 1788994.0}, {"date": "2021-03-12", "close": 12.46, "volume": 1457295.0}, {"date": "2021-03-15", "close": 13.73, "volume": 7110757.0}, {"date": "2021-03-16", "close": 13.31, "volume": 5949177.0}, {"date": "2021-03-17", "close": 13.39, "volume": 2427978.0}, {"date": "2021-03-18", "close": 12.8, "volume": 2681749.0}, {"date": "2021-03-19", "close": 13.16, "volume": 1881198.0}, {"date": "2021-03-22", "close": 14.35, "volume": 8352337.0}, {"date": "2021-03-23", "close": 12.71, "volume": 5219524.0}, {"date": "2021-03-24", "close": 11.4, "volume": 4037690.0}, {"date": "2021-03-25", "close": 11.92, "volume": 3330091.0}, {"date": "2021-03-26", "close": 12.26, "volume": 1973347.0}, {"date": "2021-03-29", "close": 11.49, "volume": 2527098.0}, {"date": "2021-03-30", "close": 12.87, "volume": 2877960.0}, {"date": "2021-03-31", "close": 13.65, "volume": 3953545.0}, {"date": "2021-04-01", "close": 13.77, "volume": 3082603.0}, {"date": "2021-04-05", "close": 14.18, "volume": 2844600.0}, {"date": "2021-04-06", "close": 14.44, "volume": 2341364.0}, {"date": "2021-04-07", "close": 14.78, "volume": 9830157.0}, {"date": "2021-04-08", "close": 15.5, "volume": 4738422.0}, {"date": "2021-04-09", "close": 15.37, "volume": 3287282.0}, {"date": "2021-04-12", "close": 12.73, "volume": 9952156.0}, {"date": "2021-04-13", "close": 13.01, "volume": 3783476.0}, {"date": "2021-04-14", "close": 12.79, "volume": 3048673.0}, {"date": "2021-04-15", "close": 11.96, "volume": 5377401.0}, {"date": "2021-04-16", "close": 12.4, "volume": 3741527.0}, {"date": "2021-04-19", "close": 12.41, "volume": 2626348.0}, {"date": "2021-04-20", "close": 12.03, "volume": 2405392.0}, {"date": "2021-04-21", "close": 12.85, "volume": 2491078.0}, {"date": "2021-04-22", "close": 12.97, "volume": 2390348.0}, {"date": "2021-04-23", "close": 13.82, "volume": 2702626.0}, {"date": "2021-04-26", "close": 14.22, "volume": 2541938.0}, {"date": "2021-04-27", "close": 14.02, "volume": 2111251.0}, {"date": "2021-04-28", "close": 13.89, "volume": 2246006.0}, {"date": "2021-04-29", "close": 13.6, "volume": 2363693.0}, {"date": "2021-04-30", "close": 13.12, "volume": 1973898.0}, {"date": "2021-05-03", "close": 13.24, "volume": 2427174.0}, {"date": "2021-05-04", "close": 13.2, "volume": 6323302.0}, {"date": "2021-05-05", "close": 12.28, "volume": 4473560.0}, {"date": "2021-05-06", "close": 12.43, "volume": 8146396.0}, {"date": "2021-05-07", "close": 12.86, "volume": 5763880.0}, {"date": "2021-05-10", "close": 12.3, "volume": 4491703.0}, {"date": "2021-05-11", "close": 12.39, "volume": 4689040.0}, {"date": "2021-05-12", "close": 11.14, "volume": 5453040.0}, {"date": "2021-05-13", "close": 10.79, "volume": 5099900.0}, {"date": "2021-05-14", "close": 11.07, "volume": 4508836.0}, {"date": "2021-05-17", "close": 10.71, "volume": 5433267.0}, {"date": "2021-05-18", "close": 10.96, "volume": 5807063.0}, {"date": "2021-05-19", "close": 11.17, "volume": 5518121.0}, {"date": "2021-05-20", "close": 10.51, "volume": 8597240.0}, {"date": "2021-05-21", "close": 10.36, "volume": 4392386.0}, {"date": "2021-05-24", "close": 11.49, "volume": 6106752.0}, {"date": "2021-05-25", "close": 11.06, "volume": 5163182.0}, {"date": "2021-05-26", "close": 11.49, "volume": 2183258.0}, {"date": "2021-05-27", "close": 12.37, "volume": 5239073.0}, {"date": "2021-05-28", "close": 13.11, "volume": 7026901.0}, {"date": "2021-06-01", "close": 12.57, "volume": 5724224.0}, {"date": "2021-06-02", "close": 13.16, "volume": 4518528.0}, {"date": "2021-06-03", "close": 12.85, "volume": 2379448.0}, {"date": "2021-06-04", "close": 13.4, "volume": 5289918.0}, {"date": "2021-06-07", "close": 14.43, "volume": 6148716.0}, {"date": "2021-06-08", "close": 14.08, "volume": 4327029.0}, {"date": "2021-06-09", "close": 14.03, "volume": 2813873.0}, {"date": "2021-06-10", "close": 13.94, "volume": 1736107.0}, {"date": "2021-06-11", "close": 14.24, "volume": 1972007.0}, {"date": "2021-06-14", "close": 15.77, "volume": 10313500.0}, {"date": "2021-06-15", "close": 14.27, "volume": 6232067.0}, {"date": "2021-06-16", "close": 13.83, "volume": 3899084.0}, {"date": "2021-06-17", "close": 14.32, "volume": 3648268.0}, {"date": "2021-06-18", "close": 14.0, "volume": 3496595.0}, {"date": "2021-06-21", "close": 14.02, "volume": 2209491.0}, {"date": "2021-06-22", "close": 13.24, "volume": 5697460.0}, {"date": "2021-06-23", "close": 14.12, "volume": 3737015.0}, {"date": "2021-06-24", "close": 14.53, "volume": 3774966.0}, {"date": "2021-06-25", "close": 14.14, "volume": 1803166.0}, {"date": "2021-06-28", "close": 15.08, "volume": 3924812.0}, {"date": "2021-06-29", "close": 15.95, "volume": 9354592.0}, {"date": "2021-06-30", "close": 16.66, "volume": 8366790.0}, {"date": "2021-07-01", "close": 15.91, "volume": 5242157.0}, {"date": "2021-07-02", "close": 14.74, "volume": 6346585.0}, {"date": "2021-07-06", "close": 15.43, "volume": 3361607.0}, {"date": "2021-07-07", "close": 14.9, "volume": 3036785.0}, {"date": "2021-07-08", "close": 14.85, "volume": 3065904.0}, {"date": "2021-07-09", "close": 15.15, "volume": 3509735.0}, {"date": "2021-07-12", "close": 15.39, "volume": 2602101.0}, {"date": "2021-07-13", "close": 14.95, "volume": 2386232.0}, {"date": "2021-07-14", "close": 14.79, "volume": 3656040.0}, {"date": "2021-07-15", "close": 14.29, "volume": 3212857.0}, {"date": "2021-07-16", "close": 14.01, "volume": 2355953.0}, {"date": "2021-07-19", "close": 13.9, "volume": 2263059.0}, {"date": "2021-07-20", "close": 13.38, "volume": 3812761.0}, {"date": "2021-07-21", "close": 13.98, "volume": 2274554.0}, {"date": "2021-07-22", "close": 13.49, "volume": 2682865.0}, {"date": "2021-07-23", "close": 13.2, "volume": 4102164.0}, {"date": "2021-07-26", "close": 13.15, "volume": 2729254.0}, {"date": "2021-07-27", "close": 12.72, "volume": 5172277.0}, {"date": "2021-07-28", "close": 13.3, "volume": 3469966.0}, {"date": "2021-07-29", "close": 13.65, "volume": 3178511.0}, {"date": "2021-07-30", "close": 13.67, "volume": 3667047.0}, {"date": "2021-08-02", "close": 13.99, "volume": 4207014.0}, {"date": "2021-08-03", "close": 13.74, "volume": 4106083.0}, {"date": "2021-08-04", "close": 13.88, "volume": 3856578.0}, {"date": "2021-08-05", "close": 13.37, "volume": 9982266.0}, {"date": "2021-08-06", "close": 13.92, "volume": 6200342.0}, {"date": "2021-08-09", "close": 14.65, "volume": 5305256.0}, {"date": "2021-08-10", "close": 14.5, "volume": 3672981.0}, {"date": "2021-08-11", "close": 14.58, "volume": 2754657.0}, {"date": "2021-08-12", "close": 14.26, "volume": 2168593.0}, {"date": "2021-08-13", "close": 13.52, "volume": 4006082.0}, {"date": "2021-08-16", "close": 12.75, "volume": 4578544.0}, {"date": "2021-08-17", "close": 12.59, "volume": 3058882.0}, {"date": "2021-08-18", "close": 12.69, "volume": 2195857.0}, {"date": "2021-08-19", "close": 12.04, "volume": 5446504.0}, {"date": "2021-08-20", "close": 12.04, "volume": 2833522.0}, {"date": "2021-08-23", "close": 12.64, "volume": 3872946.0}, {"date": "2021-08-24", "close": 12.45, "volume": 3166631.0}, {"date": "2021-08-25", "close": 12.58, "volume": 2161679.0}, {"date": "2021-08-26", "close": 12.15, "volume": 3130915.0}, {"date": "2021-08-27", "close": 12.45, "volume": 2903556.0}, {"date": "2021-08-30", "close": 11.81, "volume": 6532257.0}, {"date": "2021-08-31", "close": 11.77, "volume": 6180576.0}, {"date": "2021-09-01", "close": 12.26, "volume": 4512426.0}, {"date": "2021-09-02", "close": 12.3, "volume": 2179919.0}, {"date": "2021-09-03", "close": 12.51, "volume": 2331940.0}, {"date": "2021-09-07", "close": 11.7, "volume": 5028782.0}, {"date": "2021-09-08", "close": 11.15, "volume": 6058246.0}, {"date": "2021-09-09", "close": 11.28, "volume": 3198517.0}, {"date": "2021-09-10", "close": 11.9, "volume": 6749103.0}, {"date": "2021-09-13", "close": 11.58, "volume": 1969390.0}, {"date": "2021-09-14", "close": 11.4, "volume": 2144327.0}, {"date": "2021-09-15", "close": 11.48, "volume": 2967808.0}, {"date": "2021-09-16", "close": 11.16, "volume": 2830293.0}, {"date": "2021-09-17", "close": 10.79, "volume": 6279489.0}, {"date": "2021-09-20", "close": 10.28, "volume": 3888162.0}, {"date": "2021-09-21", "close": 10.26, "volume": 2889232.0}, {"date": "2021-09-22", "close": 10.54, "volume": 3445946.0}, {"date": "2021-09-23", "close": 10.8, "volume": 3248311.0}, {"date": "2021-09-24", "close": 10.65, "volume": 1318554.0}, {"date": "2021-09-27", "close": 10.9, "volume": 1806367.0}, {"date": "2021-09-28", "close": 10.39, "volume": 2776092.0}, {"date": "2021-09-29", "close": 10.19, "volume": 2075487.0}, {"date": "2021-09-30", "close": 10.67, "volume": 2949094.0}, {"date": "2021-10-01", "close": 10.56, "volume": 1451170.0}, {"date": "2021-10-04", "close": 10.22, "volume": 2611201.0}, {"date": "2021-10-05", "close": 10.6, "volume": 1849917.0}, {"date": "2021-10-06", "close": 10.31, "volume": 1863944.0}, {"date": "2021-10-07", "close": 10.39, "volume": 2299786.0}, {"date": "2021-10-08", "close": 10.35, "volume": 1155579.0}, {"date": "2021-10-11", "close": 10.34, "volume": 1674078.0}, {"date": "2021-10-12", "close": 10.32, "volume": 1848370.0}, {"date": "2021-10-13", "close": 10.09, "volume": 2318712.0}, {"date": "2021-10-14", "close": 10.08, "volume": 3164251.0}, {"date": "2021-10-15", "close": 9.79, "volume": 4678883.0}, {"date": "2021-10-18", "close": 10.36, "volume": 4475980.0}, {"date": "2021-10-19", "close": 10.68, "volume": 2462040.0}, {"date": "2021-10-20", "close": 10.71, "volume": 1977282.0}, {"date": "2021-10-21", "close": 10.61, "volume": 2371780.0}, {"date": "2021-10-22", "close": 10.26, "volume": 2020521.0}, {"date": "2021-10-25", "close": 10.48, "volume": 2497032.0}, {"date": "2021-10-26", "close": 10.25, "volume": 2416494.0}, {"date": "2021-10-27", "close": 10.25, "volume": 1676403.0}, {"date": "2021-10-28", "close": 10.67, "volume": 2677923.0}, {"date": "2021-10-29", "close": 10.56, "volume": 1565000.0}, {"date": "2021-11-01", "close": 11.06, "volume": 2596170.0}, {"date": "2021-11-02", "close": 10.77, "volume": 4213827.0}, {"date": "2021-11-03", "close": 10.88, "volume": 3394109.0}, {"date": "2021-11-04", "close": 10.72, "volume": 5272535.0}, {"date": "2021-11-05", "close": 11.45, "volume": 7393884.0}, {"date": "2021-11-08", "close": 10.95, "volume": 6612411.0}, {"date": "2021-11-09", "close": 10.13, "volume": 6427998.0}, {"date": "2021-11-10", "close": 9.81, "volume": 4852522.0}, {"date": "2021-11-11", "close": 10.24, "volume": 2528193.0}, {"date": "2021-11-12", "close": 10.39, "volume": 2534936.0}, {"date": "2021-11-15", "close": 10.21, "volume": 3074591.0}, {"date": "2021-11-16", "close": 10.17, "volume": 1827687.0}, {"date": "2021-11-17", "close": 10.04, "volume": 2044934.0}, {"date": "2021-11-18", "close": 10.03, "volume": 2687377.0}, {"date": "2021-11-19", "close": 10.0, "volume": 1658256.0}, {"date": "2021-11-22", "close": 9.96, "volume": 2724508.0}, {"date": "2021-11-23", "close": 10.0, "volume": 3641136.0}, {"date": "2021-11-24", "close": 10.1, "volume": 1616799.0}, {"date": "2021-11-26", "close": 9.92, "volume": 1994187.0}, {"date": "2021-11-29", "close": 10.0, "volume": 1786411.0}, {"date": "2021-11-30", "close": 9.95, "volume": 4293540.0}, {"date": "2021-12-01", "close": 10.01, "volume": 3381359.0}, {"date": "2021-12-02", "close": 10.27, "volume": 2603480.0}, {"date": "2021-12-03", "close": 10.43, "volume": 4383510.0}, {"date": "2021-12-06", "close": 10.17, "volume": 2060551.0}, {"date": "2021-12-07", "close": 11.17, "volume": 4239944.0}, {"date": "2021-12-08", "close": 11.53, "volume": 4241302.0}, {"date": "2021-12-09", "close": 11.06, "volume": 3136967.0}, {"date": "2021-12-10", "close": 11.6, "volume": 3563212.0}, {"date": "2021-12-13", "close": 11.5, "volume": 4178498.0}, {"date": "2021-12-14", "close": 11.41, "volume": 2408905.0}, {"date": "2021-12-15", "close": 11.54, "volume": 3407668.0}, {"date": "2021-12-16", "close": 11.36, "volume": 3125728.0}, {"date": "2021-12-17", "close": 11.96, "volume": 5418884.0}, {"date": "2021-12-20", "close": 11.56, "volume": 3816326.0}, {"date": "2021-12-21", "close": 11.92, "volume": 2004580.0}, {"date": "2021-12-22", "close": 12.53, "volume": 3835189.0}, {"date": "2021-12-23", "close": 12.47, "volume": 2771624.0}, {"date": "2021-12-27", "close": 14.06, "volume": 5638117.0}, {"date": "2021-12-28", "close": 13.85, "volume": 6133877.0}, {"date": "2021-12-29", "close": 14.5, "volume": 4755029.0}, {"date": "2021-12-30", "close": 15.18, "volume": 7684573.0}, {"date": "2021-12-31", "close": 15.99, "volume": 8578153.0}, {"date": "2022-01-03", "close": 13.02, "volume": 14565310.0}, {"date": "2022-01-04", "close": 12.4, "volume": 9329392.0}, {"date": "2022-01-05", "close": 12.03, "volume": 6518586.0}, {"date": "2022-01-06", "close": 12.0, "volume": 4624495.0}, {"date": "2022-01-07", "close": 12.67, "volume": 5624258.0}, {"date": "2022-01-10", "close": 13.01, "volume": 4791400.0}, {"date": "2022-01-11", "close": 12.82, "volume": 4936246.0}, {"date": "2022-01-12", "close": 12.95, "volume": 2932000.0}, {"date": "2022-01-13", "close": 12.68, "volume": 2849367.0}, {"date": "2022-01-14", "close": 12.95, "volume": 3679008.0}, {"date": "2022-01-18", "close": 12.61, "volume": 3188055.0}, {"date": "2022-01-19", "close": 11.53, "volume": 7064371.0}, {"date": "2022-01-20", "close": 11.37, "volume": 4079373.0}, {"date": "2022-01-21", "close": 10.98, "volume": 5347207.0}, {"date": "2022-01-24", "close": 10.92, "volume": 4820149.0}, {"date": "2022-01-25", "close": 10.4, "volume": 3577674.0}, {"date": "2022-01-26", "close": 10.52, "volume": 3989029.0}, {"date": "2022-01-27", "close": 10.46, "volume": 4229697.0}, {"date": "2022-01-28", "close": 10.43, "volume": 3737013.0}, {"date": "2022-01-31", "close": 10.87, "volume": 2632783.0}, {"date": "2022-02-01", "close": 10.79, "volume": 2660495.0}, {"date": "2022-02-02", "close": 10.74, "volume": 2379689.0}, {"date": "2022-02-03", "close": 10.13, "volume": 3172321.0}, {"date": "2022-02-04", "close": 10.52, "volume": 2605133.0}, {"date": "2022-02-07", "close": 10.74, "volume": 2238080.0}, {"date": "2022-02-08", "close": 11.03, "volume": 2197240.0}, {"date": "2022-02-09", "close": 11.43, "volume": 3323290.0}, {"date": "2022-02-10", "close": 11.4, "volume": 3118597.0}, {"date": "2022-02-11", "close": 11.21, "volume": 4100078.0}, {"date": "2022-02-14", "close": 11.0, "volume": 4262043.0}, {"date": "2022-02-15", "close": 12.1, "volume": 4001340.0}, {"date": "2022-02-16", "close": 12.26, "volume": 5315722.0}, {"date": "2022-02-17", "close": 10.99, "volume": 10018360.0}, {"date": "2022-02-18", "close": 11.3, "volume": 4920006.0}, {"date": "2022-02-22", "close": 11.02, "volume": 3208966.0}, {"date": "2022-02-23", "close": 11.03, "volume": 3986707.0}, {"date": "2022-02-24", "close": 11.59, "volume": 4385074.0}, {"date": "2022-02-25", "close": 11.62, "volume": 2930675.0}, {"date": "2022-02-28", "close": 11.11, "volume": 3741924.0}, {"date": "2022-03-01", "close": 11.04, "volume": 2775687.0}, {"date": "2022-03-02", "close": 11.56, "volume": 2973313.0}, {"date": "2022-03-03", "close": 11.27, "volume": 1973595.0}, {"date": "2022-03-04", "close": 11.09, "volume": 3201679.0}, {"date": "2022-03-07", "close": 10.67, "volume": 5779294.0}, {"date": "2022-03-08", "close": 10.59, "volume": 3497217.0}, {"date": "2022-03-09", "close": 11.08, "volume": 2595651.0}, {"date": "2022-03-10", "close": 10.98, "volume": 2017728.0}, {"date": "2022-03-11", "close": 10.54, "volume": 2137201.0}, {"date": "2022-03-14", "close": 10.14, "volume": 4528530.0}, {"date": "2022-03-15", "close": 10.52, "volume": 2623689.0}, {"date": "2022-03-16", "close": 11.39, "volume": 4320053.0}, {"date": "2022-03-17", "close": 11.48, "volume": 2119580.0}, {"date": "2022-03-18", "close": 11.6, "volume": 2744710.0}, {"date": "2022-03-21", "close": 11.35, "volume": 1981682.0}, {"date": "2022-03-22", "close": 11.72, "volume": 3353761.0}, {"date": "2022-03-23", "close": 11.85, "volume": 4569290.0}, {"date": "2022-03-24", "close": 11.95, "volume": 2973169.0}, {"date": "2022-03-25", "close": 11.7, "volume": 1935847.0}, {"date": "2022-03-28", "close": 11.94, "volume": 1674335.0}, {"date": "2022-03-29", "close": 11.65, "volume": 3252835.0}, {"date": "2022-03-30", "close": 10.97, "volume": 2850307.0}, {"date": "2022-03-31", "close": 10.86, "volume": 3016352.0}, {"date": "2022-04-01", "close": 10.72, "volume": 2625622.0}, {"date": "2022-04-04", "close": 11.02, "volume": 1906428.0}, {"date": "2022-04-05", "close": 10.53, "volume": 2947511.0}, {"date": "2022-04-06", "close": 10.42, "volume": 2999580.0}, {"date": "2022-04-07", "close": 9.77, "volume": 7468856.0}, {"date": "2022-04-08", "close": 9.51, "volume": 3382385.0}, {"date": "2022-04-11", "close": 9.4, "volume": 2231845.0}, {"date": "2022-04-12", "close": 9.28, "volume": 1983444.0}, {"date": "2022-04-13", "close": 9.39, "volume": 1494237.0}, {"date": "2022-04-14", "close": 9.16, "volume": 1886548.0}, {"date": "2022-04-18", "close": 9.11, "volume": 2009749.0}, {"date": "2022-04-19", "close": 9.18, "volume": 2257547.0}, {"date": "2022-04-20", "close": 9.23, "volume": 1371422.0}, {"date": "2022-04-21", "close": 8.95, "volume": 1825436.0}, {"date": "2022-04-22", "close": 8.75, "volume": 2471306.0}, {"date": "2022-04-25", "close": 8.79, "volume": 1768083.0}, {"date": "2022-04-26", "close": 8.68, "volume": 2432597.0}, {"date": "2022-04-27", "close": 8.57, "volume": 1690033.0}, {"date": "2022-04-28", "close": 9.07, "volume": 2502151.0}, {"date": "2022-04-29", "close": 8.99, "volume": 4412297.0}, {"date": "2022-05-02", "close": 9.28, "volume": 2328309.0}, {"date": "2022-05-03", "close": 9.33, "volume": 2109508.0}, {"date": "2022-05-04", "close": 9.51, "volume": 1638294.0}, {"date": "2022-05-05", "close": 9.21, "volume": 1938079.0}, {"date": "2022-05-06", "close": 8.78, "volume": 3409428.0}, {"date": "2022-05-09", "close": 8.19, "volume": 4106522.0}, {"date": "2022-05-10", "close": 8.38, "volume": 2482474.0}, {"date": "2022-05-11", "close": 7.97, "volume": 2591663.0}, {"date": "2022-05-12", "close": 8.31, "volume": 5522212.0}, {"date": "2022-05-13", "close": 9.41, "volume": 3914188.0}, {"date": "2022-05-16", "close": 9.49, "volume": 3857833.0}, {"date": "2022-05-17", "close": 9.96, "volume": 4467721.0}, {"date": "2022-05-18", "close": 9.42, "volume": 2227588.0}, {"date": "2022-05-19", "close": 9.31, "volume": 2165463.0}, {"date": "2022-05-20", "close": 9.38, "volume": 1878770.0}, {"date": "2022-05-23", "close": 9.39, "volume": 1930644.0}, {"date": "2022-05-24", "close": 8.95, "volume": 2443029.0}, {"date": "2022-05-25", "close": 9.25, "volume": 1969641.0}, {"date": "2022-05-26", "close": 9.39, "volume": 2417645.0}, {"date": "2022-05-27", "close": 9.5, "volume": 2448144.0}, {"date": "2022-05-31", "close": 9.52, "volume": 2177113.0}, {"date": "2022-06-01", "close": 9.47, "volume": 1250675.0}, {"date": "2022-06-02", "close": 9.59, "volume": 2443657.0}, {"date": "2022-06-03", "close": 9.43, "volume": 1182859.0}, {"date": "2022-06-06", "close": 9.54, "volume": 1690353.0}, {"date": "2022-06-07", "close": 9.56, "volume": 1112751.0}, {"date": "2022-06-08", "close": 9.62, "volume": 2187184.0}, {"date": "2022-06-09", "close": 9.83, "volume": 3501372.0}, {"date": "2022-06-10", "close": 9.78, "volume": 2292036.0}, {"date": "2022-06-13", "close": 9.07, "volume": 3789232.0}, {"date": "2022-06-14", "close": 9.3, "volume": 1796522.0}, {"date": "2022-06-15", "close": 9.25, "volume": 2474675.0}, {"date": "2022-06-16", "close": 8.43, "volume": 4409350.0}, {"date": "2022-06-17", "close": 8.58, "volume": 3024558.0}, {"date": "2022-06-21", "close": 8.92, "volume": 3736863.0}, {"date": "2022-06-22", "close": 8.91, "volume": 2975856.0}, {"date": "2022-06-23", "close": 8.98, "volume": 2283159.0}, {"date": "2022-06-24", "close": 8.99, "volume": 2708475.0}, {"date": "2022-06-27", "close": 9.2, "volume": 4354024.0}, {"date": "2022-06-28", "close": 8.94, "volume": 4202590.0}, {"date": "2022-06-29", "close": 7.5, "volume": 4097888.0}, {"date": "2022-06-30", "close": 7.48, "volume": 3067338.0}, {"date": "2022-07-01", "close": 7.23, "volume": 2331486.0}, {"date": "2022-07-05", "close": 6.59, "volume": 5155062.0}, {"date": "2022-07-06", "close": 6.51, "volume": 3697213.0}, {"date": "2022-07-07", "close": 6.65, "volume": 2203552.0}, {"date": "2022-07-08", "close": 6.64, "volume": 1766608.0}, {"date": "2022-07-11", "close": 6.35, "volume": 2296297.0}, {"date": "2022-07-12", "close": 6.46, "volume": 3071446.0}, {"date": "2022-07-13", "close": 6.85, "volume": 6781498.0}, {"date": "2022-07-14", "close": 6.57, "volume": 5704460.0}, {"date": "2022-07-15", "close": 6.49, "volume": 2251908.0}, {"date": "2022-07-18", "close": 6.54, "volume": 2258393.0}, {"date": "2022-07-19", "close": 6.69, "volume": 1892876.0}, {"date": "2022-07-20", "close": 6.95, "volume": 1589845.0}, {"date": "2022-07-21", "close": 7.4, "volume": 2007222.0}, {"date": "2022-07-22", "close": 7.06, "volume": 2061514.0}, {"date": "2022-07-25", "close": 7.06, "volume": 1043706.0}, {"date": "2022-07-26", "close": 6.96, "volume": 2124512.0}, {"date": "2022-07-27", "close": 7.23, "volume": 1333126.0}, {"date": "2022-07-28", "close": 7.18, "volume": 1332578.0}, {"date": "2022-07-29", "close": 7.16, "volume": 1904921.0}, {"date": "2022-08-01", "close": 6.83, "volume": 2030232.0}, {"date": "2022-08-02", "close": 6.97, "volume": 1454412.0}, {"date": "2022-08-03", "close": 7.16, "volume": 1562397.0}, {"date": "2022-08-04", "close": 7.02, "volume": 1652081.0}, {"date": "2022-08-05", "close": 6.93, "volume": 1535654.0}, {"date": "2022-08-08", "close": 7.03, "volume": 1277491.0}, {"date": "2022-08-09", "close": 6.68, "volume": 2043428.0}, {"date": "2022-08-10", "close": 7.08, "volume": 1698702.0}, {"date": "2022-08-11", "close": 7.22, "volume": 5432371.0}, {"date": "2022-08-12", "close": 7.53, "volume": 4575200.0}, {"date": "2022-08-15", "close": 7.16, "volume": 3406426.0}, {"date": "2022-08-16", "close": 7.04, "volume": 2184119.0}, {"date": "2022-08-17", "close": 7.0, "volume": 1244249.0}, {"date": "2022-08-18", "close": 7.09, "volume": 1939545.0}, {"date": "2022-08-19", "close": 6.74, "volume": 2214288.0}, {"date": "2022-08-22", "close": 6.57, "volume": 1314902.0}, {"date": "2022-08-23", "close": 6.61, "volume": 1156475.0}, {"date": "2022-08-24", "close": 6.57, "volume": 1298119.0}, {"date": "2022-08-25", "close": 6.72, "volume": 1810195.0}, {"date": "2022-08-26", "close": 6.4, "volume": 1726820.0}, {"date": "2022-08-29", "close": 6.24, "volume": 1288998.0}, {"date": "2022-08-30", "close": 6.31, "volume": 1167019.0}, {"date": "2022-08-31", "close": 6.23, "volume": 1004872.0}, {"date": "2022-09-01", "close": 6.02, "volume": 2042030.0}, {"date": "2022-09-02", "close": 5.9, "volume": 1109442.0}, {"date": "2022-09-06", "close": 5.74, "volume": 1750176.0}, {"date": "2022-09-07", "close": 5.66, "volume": 1253069.0}, {"date": "2022-09-08", "close": 5.6, "volume": 2110486.0}, {"date": "2022-09-09", "close": 5.78, "volume": 1595582.0}, {"date": "2022-09-12", "close": 5.86, "volume": 1113688.0}, {"date": "2022-09-13", "close": 5.57, "volume": 2002305.0}, {"date": "2022-09-14", "close": 5.56, "volume": 1834040.0}, {"date": "2022-09-15", "close": 5.5, "volume": 1311735.0}, {"date": "2022-09-16", "close": 5.57, "volume": 1505833.0}, {"date": "2022-09-19", "close": 5.5, "volume": 1147791.0}, {"date": "2022-09-20", "close": 5.39, "volume": 1112332.0}, {"date": "2022-09-21", "close": 5.3, "volume": 1196775.0}, {"date": "2022-09-22", "close": 5.21, "volume": 1273868.0}, {"date": "2022-09-23", "close": 5.13, "volume": 1533277.0}, {"date": "2022-09-26", "close": 4.97, "volume": 1429070.0}, {"date": "2022-09-27", "close": 5.07, "volume": 1282858.0}, {"date": "2022-09-28", "close": 5.09, "volume": 1640673.0}, {"date": "2022-09-29", "close": 4.9, "volume": 2640386.0}, {"date": "2022-09-30", "close": 4.84, "volume": 1761874.0}, {"date": "2022-10-03", "close": 5.03, "volume": 1979022.0}, {"date": "2022-10-04", "close": 5.47, "volume": 2023550.0}, {"date": "2022-10-05", "close": 5.56, "volume": 1935674.0}, {"date": "2022-10-06", "close": 5.56, "volume": 1746164.0}, {"date": "2022-10-07", "close": 5.36, "volume": 1906898.0}, {"date": "2022-10-10", "close": 5.29, "volume": 1326047.0}, {"date": "2022-10-11", "close": 4.98, "volume": 1866408.0}, {"date": "2022-10-12", "close": 5.12, "volume": 1651918.0}, {"date": "2022-10-13", "close": 5.34, "volume": 1146557.0}, {"date": "2022-10-14", "close": 5.27, "volume": 1390294.0}, {"date": "2022-10-17", "close": 5.49, "volume": 1913639.0}, {"date": "2022-10-18", "close": 5.54, "volume": 1543809.0}, {"date": "2022-10-19", "close": 5.55, "volume": 1752280.0}, {"date": "2022-10-20", "close": 5.64, "volume": 1463375.0}, {"date": "2022-10-21", "close": 5.91, "volume": 1478221.0}, {"date": "2022-10-24", "close": 5.85, "volume": 1303331.0}, {"date": "2022-10-25", "close": 6.04, "volume": 1389116.0}, {"date": "2022-10-26", "close": 6.02, "volume": 1023304.0}, {"date": "2022-10-27", "close": 6.01, "volume": 1233636.0}, {"date": "2022-10-28", "close": 5.83, "volume": 2049438.0}, {"date": "2022-10-31", "close": 5.66, "volume": 1000539.0}, {"date": "2022-11-01", "close": 5.86, "volume": 1363275.0}, {"date": "2022-11-02", "close": 5.54, "volume": 1295619.0}, {"date": "2022-11-03", "close": 5.63, "volume": 1252212.0}, {"date": "2022-11-04", "close": 5.97, "volume": 1691852.0}, {"date": "2022-11-07", "close": 6.13, "volume": 858697.0}, {"date": "2022-11-08", "close": 6.14, "volume": 872281.0}, {"date": "2022-11-09", "close": 5.93, "volume": 1281330.0}, {"date": "2022-11-10", "close": 6.61, "volume": 2108427.0}, {"date": "2022-11-11", "close": 7.07, "volume": 1857873.0}, {"date": "2022-11-14", "close": 7.02, "volume": 1595981.0}, {"date": "2022-11-15", "close": 7.36, "volume": 1485657.0}, {"date": "2022-11-16", "close": 6.86, "volume": 1769915.0}, {"date": "2022-11-17", "close": 7.09, "volume": 1984588.0}, {"date": "2022-11-18", "close": 6.87, "volume": 875774.0}, {"date": "2022-11-21", "close": 6.85, "volume": 578546.0}, {"date": "2022-11-22", "close": 7.08, "volume": 815343.0}, {"date": "2022-11-23", "close": 7.16, "volume": 510413.0}, {"date": "2022-11-25", "close": 7.06, "volume": 267278.0}, {"date": "2022-11-28", "close": 7.14, "volume": 666399.0}, {"date": "2022-11-29", "close": 7.19, "volume": 963333.0}, {"date": "2022-11-30", "close": 7.37, "volume": 1129210.0}, {"date": "2022-12-01", "close": 7.27, "volume": 1581164.0}, {"date": "2022-12-02", "close": 7.41, "volume": 696564.0}, {"date": "2022-12-05", "close": 7.1, "volume": 933180.0}, {"date": "2022-12-06", "close": 6.96, "volume": 833201.0}, {"date": "2022-12-07", "close": 6.98, "volume": 531925.0}, {"date": "2022-12-08", "close": 6.94, "volume": 783123.0}, {"date": "2022-12-09", "close": 7.13, "volume": 971536.0}, {"date": "2022-12-12", "close": 7.23, "volume": 631450.0}, {"date": "2022-12-13", "close": 7.26, "volume": 827973.0}, {"date": "2022-12-14", "close": 7.19, "volume": 813074.0}, {"date": "2022-12-15", "close": 6.97, "volume": 600862.0}, {"date": "2022-12-16", "close": 6.88, "volume": 1663566.0}, {"date": "2022-12-19", "close": 6.89, "volume": 1129369.0}, {"date": "2022-12-20", "close": 6.64, "volume": 1009856.0}, {"date": "2022-12-21", "close": 6.84, "volume": 600995.0}, {"date": "2022-12-22", "close": 6.79, "volume": 643331.0}, {"date": "2022-12-23", "close": 6.72, "volume": 570084.0}, {"date": "2022-12-27", "close": 6.4, "volume": 1123940.0}, {"date": "2022-12-28", "close": 6.26, "volume": 811553.0}, {"date": "2022-12-29", "close": 6.46, "volume": 1085602.0}, {"date": "2022-12-30", "close": 6.21, "volume": 1040981.0}, {"date": "2023-01-03", "close": 6.34, "volume": 799601.0}, {"date": "2023-01-04", "close": 6.84, "volume": 2081259.0}, {"date": "2023-01-05", "close": 6.66, "volume": 853542.0}, {"date": "2023-01-06", "close": 6.84, "volume": 899559.0}, {"date": "2023-01-09", "close": 7.12, "volume": 1103736.0}, {"date": "2023-01-10", "close": 7.23, "volume": 814212.0}, {"date": "2023-01-11", "close": 7.16, "volume": 717403.0}, {"date": "2023-01-12", "close": 6.96, "volume": 2395223.0}, {"date": "2023-01-13", "close": 7.2, "volume": 1142687.0}, {"date": "2023-01-17", "close": 7.54, "volume": 1407318.0}, {"date": "2023-01-18", "close": 7.51, "volume": 751558.0}, {"date": "2023-01-19", "close": 7.44, "volume": 701669.0}, {"date": "2023-01-20", "close": 7.55, "volume": 853037.0}, {"date": "2023-01-23", "close": 7.7, "volume": 1748970.0}, {"date": "2023-01-24", "close": 7.67, "volume": 1023356.0}, {"date": "2023-01-25", "close": 7.83, "volume": 1306611.0}, {"date": "2023-01-26", "close": 8.06, "volume": 1701261.0}, {"date": "2023-01-27", "close": 8.06, "volume": 1069448.0}, {"date": "2023-01-30", "close": 8.04, "volume": 890804.0}, {"date": "2023-01-31", "close": 8.15, "volume": 937864.0}, {"date": "2023-02-01", "close": 8.32, "volume": 1090315.0}, {"date": "2023-02-02", "close": 8.62, "volume": 1724101.0}, {"date": "2023-02-03", "close": 8.43, "volume": 1196877.0}, {"date": "2023-02-06", "close": 8.13, "volume": 1185871.0}, {"date": "2023-02-07", "close": 8.41, "volume": 1523249.0}, {"date": "2023-02-08", "close": 8.26, "volume": 1569597.0}, {"date": "2023-02-09", "close": 7.89, "volume": 1692768.0}, {"date": "2023-02-10", "close": 7.68, "volume": 1241750.0}, {"date": "2023-02-13", "close": 7.85, "volume": 1132424.0}, {"date": "2023-02-14", "close": 7.93, "volume": 1091990.0}, {"date": "2023-02-15", "close": 8.345, "volume": 1053288.0}, {"date": "2023-02-16", "close": 8.14, "volume": 807716.0}, {"date": "2023-02-17", "close": 7.98, "volume": 780051.0}, {"date": "2023-02-21", "close": 7.83, "volume": 662870.0}, {"date": "2023-02-22", "close": 7.82, "volume": 668282.0}, {"date": "2023-02-23", "close": 7.89, "volume": 643632.0}, {"date": "2023-02-24", "close": 7.68, "volume": 558886.0}, {"date": "2023-02-27", "close": 7.51, "volume": 556242.0}, {"date": "2023-02-28", "close": 7.43, "volume": 497556.0}, {"date": "2023-03-01", "close": 7.58, "volume": 527991.0}, {"date": "2023-03-02", "close": 7.79, "volume": 955968.0}, {"date": "2023-03-03", "close": 7.76, "volume": 752889.0}, {"date": "2023-03-06", "close": 7.73, "volume": 688317.0}, {"date": "2023-03-07", "close": 7.53, "volume": 622699.0}, {"date": "2023-03-08", "close": 7.88, "volume": 961440.0}, {"date": "2023-03-09", "close": 7.78, "volume": 757484.0}, {"date": "2023-03-10", "close": 7.46, "volume": 1008611.0}, {"date": "2023-03-13", "close": 7.52, "volume": 1120260.0}, {"date": "2023-03-14", "close": 7.66, "volume": 1924870.0}, {"date": "2023-03-15", "close": 7.53, "volume": 788834.0}, {"date": "2023-03-16", "close": 7.84, "volume": 845680.0}, {"date": "2023-03-17", "close": 7.76, "volume": 763665.0}, {"date": "2023-03-20", "close": 7.79, "volume": 646920.0}, {"date": "2023-03-21", "close": 7.75, "volume": 656003.0}, {"date": "2023-03-22", "close": 7.71, "volume": 1038554.0}, {"date": "2023-03-23", "close": 7.9, "volume": 671451.0}, {"date": "2023-03-24", "close": 7.94, "volume": 672332.0}, {"date": "2023-03-27", "close": 7.87, "volume": 716728.0}, {"date": "2023-03-28", "close": 7.67, "volume": 1276347.0}, {"date": "2023-03-29", "close": 7.89, "volume": 641572.0}, {"date": "2023-03-30", "close": 8.15, "volume": 1040003.0}, {"date": "2023-03-31", "close": 8.13, "volume": 558802.0}, {"date": "2023-04-03", "close": 8.06, "volume": 731007.0}, {"date": "2023-04-04", "close": 7.89, "volume": 553458.0}, {"date": "2023-04-05", "close": 7.54, "volume": 1287446.0}, {"date": "2023-04-06", "close": 7.51, "volume": 1434419.0}, {"date": "2023-04-10", "close": 7.55, "volume": 600398.0}, {"date": "2023-04-11", "close": 7.56, "volume": 610561.0}, {"date": "2023-04-12", "close": 7.36, "volume": 658253.0}, {"date": "2023-04-13", "close": 7.35, "volume": 496116.0}, {"date": "2023-04-14", "close": 7.3, "volume": 574319.0}, {"date": "2023-04-17", "close": 7.24, "volume": 614307.0}, {"date": "2023-04-18", "close": 7.23, "volume": 696705.0}, {"date": "2023-04-19", "close": 7.06, "volume": 860619.0}, {"date": "2023-04-20", "close": 7.0, "volume": 656157.0}, {"date": "2023-04-21", "close": 7.0, "volume": 468981.0}, {"date": "2023-04-24", "close": 6.75, "volume": 714322.0}, {"date": "2023-04-25", "close": 6.46, "volume": 1093169.0}, {"date": "2023-04-26", "close": 6.55, "volume": 765586.0}, {"date": "2023-04-27", "close": 6.57, "volume": 441738.0}, {"date": "2023-04-28", "close": 6.64, "volume": 545072.0}, {"date": "2023-05-01", "close": 6.59, "volume": 424555.0}, {"date": "2023-05-02", "close": 6.68, "volume": 557447.0}, {"date": "2023-05-03", "close": 6.59, "volume": 692483.0}, {"date": "2023-05-04", "close": 6.58, "volume": 604152.0}, {"date": "2023-05-05", "close": 6.78, "volume": 759891.0}, {"date": "2023-05-08", "close": 6.82, "volume": 611785.0}, {"date": "2023-05-09", "close": 6.8, "volume": 731569.0}, {"date": "2023-05-10", "close": 6.86, "volume": 870829.0}, {"date": "2023-05-11", "close": 6.57, "volume": 1529037.0}, {"date": "2023-05-12", "close": 6.31, "volume": 839944.0}, {"date": "2023-05-15", "close": 6.42, "volume": 706679.0}, {"date": "2023-05-16", "close": 6.6, "volume": 850784.0}, {"date": "2023-05-17", "close": 6.68, "volume": 666434.0}, {"date": "2023-05-18", "close": 6.72, "volume": 637187.0}, {"date": "2023-05-19", "close": 6.76, "volume": 673094.0}, {"date": "2023-05-22", "close": 6.89, "volume": 627291.0}, {"date": "2023-05-23", "close": 6.62, "volume": 927238.0}, {"date": "2023-05-24", "close": 6.46, "volume": 571048.0}, {"date": "2023-05-25", "close": 6.6, "volume": 705632.0}, {"date": "2023-05-26", "close": 6.75, "volume": 1128682.0}, {"date": "2023-05-30", "close": 6.92, "volume": 1138663.0}, {"date": "2023-05-31", "close": 6.88, "volume": 1112273.0}, {"date": "2023-06-01", "close": 7.12, "volume": 911944.0}, {"date": "2023-06-02", "close": 7.16, "volume": 735760.0}, {"date": "2023-06-05", "close": 7.07, "volume": 755528.0}, {"date": "2023-06-06", "close": 7.08, "volume": 1178488.0}, {"date": "2023-06-07", "close": 7.28, "volume": 1323907.0}, {"date": "2023-06-08", "close": 7.35, "volume": 491394.0}, {"date": "2023-06-09", "close": 7.35, "volume": 473057.0}, {"date": "2023-06-12", "close": 7.56, "volume": 852388.0}, {"date": "2023-06-13", "close": 7.35, "volume": 1475287.0}, {"date": "2023-06-14", "close": 7.49, "volume": 900317.0}, {"date": "2023-06-15", "close": 7.56, "volume": 1162355.0}, {"date": "2023-06-16", "close": 7.52, "volume": 2065790.0}, {"date": "2023-06-20", "close": 7.26, "volume": 911415.0}, {"date": "2023-06-21", "close": 7.13, "volume": 888951.0}, {"date": "2023-06-22", "close": 7.1, "volume": 473149.0}, {"date": "2023-06-23", "close": 7.03, "volume": 726036.0}, {"date": "2023-06-26", "close": 7.02, "volume": 754414.0}, {"date": "2023-06-27", "close": 7.22, "volume": 683648.0}, {"date": "2023-06-28", "close": 7.2, "volume": 917627.0}, {"date": "2023-06-29", "close": 6.82, "volume": 1076049.0}, {"date": "2023-06-30", "close": 6.75, "volume": 800494.0}, {"date": "2023-07-03", "close": 6.64, "volume": 1340206.0}, {"date": "2023-07-05", "close": 6.92, "volume": 1566927.0}, {"date": "2023-07-06", "close": 6.87, "volume": 979448.0}, {"date": "2023-07-07", "close": 6.87, "volume": 781600.0}, {"date": "2023-07-10", "close": 7.12, "volume": 1183546.0}, {"date": "2023-07-11", "close": 7.17, "volume": 901292.0}, {"date": "2023-07-12", "close": 7.41, "volume": 1039845.0}, {"date": "2023-07-13", "close": 7.55, "volume": 1756724.0}, {"date": "2023-07-14", "close": 7.34, "volume": 861829.0}, {"date": "2023-07-17", "close": 7.43, "volume": 617710.0}, {"date": "2023-07-18", "close": 7.44, "volume": 632824.0}, {"date": "2023-07-19", "close": 7.34, "volume": 564165.0}, {"date": "2023-07-20", "close": 7.1, "volume": 761546.0}, {"date": "2023-07-21", "close": 7.15, "volume": 547127.0}, {"date": "2023-07-24", "close": 7.1, "volume": 621812.0}, {"date": "2023-07-25", "close": 7.14, "volume": 457215.0}, {"date": "2023-07-26", "close": 7.1, "volume": 469352.0}, {"date": "2023-07-27", "close": 6.89, "volume": 1605329.0}, {"date": "2023-07-28", "close": 7.0, "volume": 1863792.0}, {"date": "2023-07-31", "close": 6.9, "volume": 1223546.0}, {"date": "2023-08-01", "close": 6.8, "volume": 1926389.0}, {"date": "2023-08-02", "close": 6.72, "volume": 1970031.0}, {"date": "2023-08-03", "close": 6.55, "volume": 1464465.0}, {"date": "2023-08-04", "close": 6.66, "volume": 1469447.0}, {"date": "2023-08-07", "close": 6.71, "volume": 747502.0}, {"date": "2023-08-08", "close": 6.54, "volume": 825970.0}, {"date": "2023-08-09", "close": 6.55, "volume": 1043324.0}, {"date": "2023-08-10", "close": 6.55, "volume": 1012695.0}, {"date": "2023-08-11", "close": 6.76, "volume": 1178810.0}, {"date": "2023-08-14", "close": 6.83, "volume": 592535.0}, {"date": "2023-08-15", "close": 6.48, "volume": 975224.0}, {"date": "2023-08-16", "close": 6.3, "volume": 932109.0}, {"date": "2023-08-17", "close": 6.22, "volume": 787050.0}, {"date": "2023-08-18", "close": 6.15, "volume": 941260.0}, {"date": "2023-08-21", "close": 6.18, "volume": 574402.0}, {"date": "2023-08-22", "close": 6.16, "volume": 634385.0}, {"date": "2023-08-23", "close": 6.26, "volume": 506115.0}, {"date": "2023-08-24", "close": 6.04, "volume": 652856.0}, {"date": "2023-08-25", "close": 6.08, "volume": 900657.0}, {"date": "2023-08-28", "close": 6.11, "volume": 573990.0}, {"date": "2023-08-29", "close": 6.22, "volume": 639773.0}, {"date": "2023-08-30", "close": 6.19, "volume": 537739.0}, {"date": "2023-08-31", "close": 6.11, "volume": 354386.0}, {"date": "2023-09-01", "close": 6.17, "volume": 346906.0}, {"date": "2023-09-05", "close": 6.07, "volume": 509839.0}, {"date": "2023-09-06", "close": 5.98, "volume": 713933.0}, {"date": "2023-09-07", "close": 5.84, "volume": 673285.0}, {"date": "2023-09-08", "close": 5.86, "volume": 632471.0}, {"date": "2023-09-11", "close": 5.76, "volume": 650755.0}, {"date": "2023-09-12", "close": 5.75, "volume": 594023.0}, {"date": "2023-09-13", "close": 5.61, "volume": 728010.0}, {"date": "2023-09-14", "close": 5.65, "volume": 445737.0}, {"date": "2023-09-15", "close": 5.47, "volume": 2136880.0}, {"date": "2023-09-18", "close": 5.43, "volume": 543685.0}, {"date": "2023-09-19", "close": 5.36, "volume": 837719.0}, {"date": "2023-09-20", "close": 5.34, "volume": 501924.0}, {"date": "2023-09-21", "close": 5.41, "volume": 815493.0}, {"date": "2023-09-22", "close": 5.59, "volume": 839667.0}, {"date": "2023-09-25", "close": 5.69, "volume": 797003.0}, {"date": "2023-09-26", "close": 5.68, "volume": 640199.0}, {"date": "2023-09-27", "close": 5.81, "volume": 645795.0}, {"date": "2023-09-28", "close": 5.85, "volume": 470152.0}, {"date": "2023-09-29", "close": 5.84, "volume": 518127.0}, {"date": "2023-10-02", "close": 5.82, "volume": 499449.0}, {"date": "2023-10-03", "close": 5.75, "volume": 402333.0}, {"date": "2023-10-04", "close": 5.87, "volume": 364443.0}, {"date": "2023-10-05", "close": 5.66, "volume": 516014.0}, {"date": "2023-10-06", "close": 5.62, "volume": 888973.0}, {"date": "2023-10-09", "close": 5.71, "volume": 787794.0}, {"date": "2023-10-10", "close": 5.88, "volume": 478454.0}, {"date": "2023-10-11", "close": 5.89, "volume": 665592.0}, {"date": "2023-10-12", "close": 5.75, "volume": 497050.0}, {"date": "2023-10-13", "close": 5.63, "volume": 379492.0}, {"date": "2023-10-16", "close": 5.8, "volume": 1234941.0}, {"date": "2023-10-17", "close": 5.82, "volume": 727156.0}, {"date": "2023-10-18", "close": 5.64, "volume": 297259.0}, {"date": "2023-10-19", "close": 5.71, "volume": 464801.0}, {"date": "2023-10-20", "close": 5.54, "volume": 415183.0}, {"date": "2023-10-23", "close": 5.48, "volume": 411101.0}, {"date": "2023-10-24", "close": 5.54, "volume": 315866.0}, {"date": "2023-10-25", "close": 5.35, "volume": 459344.0}, {"date": "2023-10-26", "close": 5.37, "volume": 487181.0}, {"date": "2023-10-27", "close": 5.3, "volume": 380351.0}, {"date": "2023-10-30", "close": 5.29, "volume": 655140.0}, {"date": "2023-10-31", "close": 5.37, "volume": 442386.0}, {"date": "2023-11-01", "close": 5.4, "volume": 413694.0}, {"date": "2023-11-02", "close": 5.62, "volume": 531867.0}, {"date": "2023-11-03", "close": 5.68, "volume": 373121.0}, {"date": "2023-11-06", "close": 5.51, "volume": 1567959.0}, {"date": "2023-11-07", "close": 5.56, "volume": 429120.0}, {"date": "2023-11-08", "close": 5.52, "volume": 842541.0}, {"date": "2023-11-09", "close": 5.58, "volume": 1261063.0}, {"date": "2023-11-10", "close": 5.74, "volume": 713022.0}, {"date": "2023-11-13", "close": 5.78, "volume": 789032.0}, {"date": "2023-11-14", "close": 5.97, "volume": 680210.0}, {"date": "2023-11-15", "close": 6.05, "volume": 469400.0}, {"date": "2023-11-16", "close": 6.27, "volume": 1076899.0}, {"date": "2023-11-17", "close": 6.13, "volume": 761708.0}, {"date": "2023-11-20", "close": 6.23, "volume": 467928.0}, {"date": "2023-11-21", "close": 6.08, "volume": 451327.0}, {"date": "2023-11-22", "close": 6.01, "volume": 333020.0}, {"date": "2023-11-24", "close": 5.96, "volume": 255552.0}, {"date": "2023-11-27", "close": 5.89, "volume": 398187.0}, {"date": "2023-11-28", "close": 5.91, "volume": 536315.0}, {"date": "2023-11-29", "close": 5.88, "volume": 585473.0}, {"date": "2023-11-30", "close": 5.71, "volume": 802076.0}, {"date": "2023-12-01", "close": 5.78, "volume": 499478.0}, {"date": "2023-12-04", "close": 5.64, "volume": 833628.0}, {"date": "2023-12-05", "close": 5.54, "volume": 595651.0}, {"date": "2023-12-06", "close": 5.51, "volume": 543745.0}, {"date": "2023-12-07", "close": 5.54, "volume": 856629.0}, {"date": "2023-12-08", "close": 5.53, "volume": 485015.0}, {"date": "2023-12-11", "close": 5.45, "volume": 1264537.0}, {"date": "2023-12-12", "close": 5.44, "volume": 785192.0}, {"date": "2023-12-13", "close": 5.69, "volume": 1186217.0}, {"date": "2023-12-14", "close": 5.9, "volume": 1439622.0}, {"date": "2023-12-15", "close": 6.08, "volume": 3572668.0}, {"date": "2023-12-18", "close": 6.12, "volume": 788794.0}, {"date": "2023-12-19", "close": 6.17, "volume": 484128.0}, {"date": "2023-12-20", "close": 5.96, "volume": 1258699.0}, {"date": "2023-12-21", "close": 6.06, "volume": 727157.0}, {"date": "2023-12-22", "close": 6.3, "volume": 981527.0}, {"date": "2023-12-26", "close": 6.37, "volume": 726303.0}, {"date": "2023-12-27", "close": 6.15, "volume": 947269.0}, {"date": "2023-12-28", "close": 6.17, "volume": 537032.0}, {"date": "2023-12-29", "close": 6.07, "volume": 670573.0}, {"date": "2024-01-02", "close": 6.34, "volume": 1341091.0}, {"date": "2024-01-03", "close": 6.15, "volume": 822609.0}, {"date": "2024-01-04", "close": 6.07, "volume": 501282.0}, {"date": "2024-01-05", "close": 6.05, "volume": 471157.0}, {"date": "2024-01-08", "close": 6.2, "volume": 623057.0}, {"date": "2024-01-09", "close": 6.12, "volume": 464153.0}, {"date": "2024-01-10", "close": 6.14, "volume": 517617.0}, {"date": "2024-01-11", "close": 6.19, "volume": 753609.0}, {"date": "2024-01-12", "close": 6.08, "volume": 425664.0}, {"date": "2024-01-16", "close": 5.92, "volume": 763403.0}, {"date": "2024-01-17", "close": 5.76, "volume": 794859.0}, {"date": "2024-01-18", "close": 5.89, "volume": 595867.0}, {"date": "2024-01-19", "close": 6.05, "volume": 684488.0}, {"date": "2024-01-22", "close": 6.16, "volume": 928188.0}, {"date": "2024-01-23", "close": 6.25, "volume": 684263.0}, {"date": "2024-01-24", "close": 6.17, "volume": 601447.0}, {"date": "2024-01-25", "close": 6.11, "volume": 656804.0}, {"date": "2024-01-26", "close": 5.94, "volume": 682571.0}, {"date": "2024-01-29", "close": 5.95, "volume": 494213.0}, {"date": "2024-01-30", "close": 5.81, "volume": 585088.0}, {"date": "2024-01-31", "close": 5.71, "volume": 455788.0}, {"date": "2024-02-01", "close": 5.77, "volume": 638707.0}, {"date": "2024-02-02", "close": 5.71, "volume": 597978.0}, {"date": "2024-02-05", "close": 5.64, "volume": 783830.0}, {"date": "2024-02-06", "close": 5.56, "volume": 1378638.0}, {"date": "2024-02-07", "close": 5.5, "volume": 971464.0}, {"date": "2024-02-08", "close": 5.52, "volume": 697966.0}, {"date": "2024-02-09", "close": 5.49, "volume": 805872.0}, {"date": "2024-02-12", "close": 5.57, "volume": 793694.0}, {"date": "2024-02-13", "close": 5.33, "volume": 1279262.0}, {"date": "2024-02-14", "close": 5.51, "volume": 638495.0}, {"date": "2024-02-15", "close": 5.41, "volume": 1021604.0}, {"date": "2024-02-16", "close": 5.45, "volume": 1281774.0}, {"date": "2024-02-20", "close": 5.52, "volume": 1041065.0}, {"date": "2024-02-21", "close": 5.46, "volume": 987625.0}, {"date": "2024-02-22", "close": 5.32, "volume": 957351.0}, {"date": "2024-02-23", "close": 5.35, "volume": 649450.0}, {"date": "2024-02-26", "close": 5.36, "volume": 572132.0}, {"date": "2024-02-27", "close": 5.31, "volume": 731307.0}, {"date": "2024-02-28", "close": 5.36, "volume": 661305.0}, {"date": "2024-02-29", "close": 5.51, "volume": 753797.0}, {"date": "2024-03-01", "close": 5.75, "volume": 946886.0}, {"date": "2024-03-04", "close": 5.9, "volume": 1314084.0}, {"date": "2024-03-05", "close": 5.54, "volume": 1239667.0}, {"date": "2024-03-06", "close": 5.65, "volume": 858992.0}, {"date": "2024-03-07", "close": 5.87, "volume": 903971.0}, {"date": "2024-03-08", "close": 5.76, "volume": 671519.0}, {"date": "2024-03-11", "close": 5.83, "volume": 617875.0}, {"date": "2024-03-12", "close": 5.93, "volume": 695120.0}, {"date": "2024-03-13", "close": 5.81, "volume": 540119.0}, {"date": "2024-03-14", "close": 5.62, "volume": 1028377.0}, {"date": "2024-03-15", "close": 5.56, "volume": 1890617.0}, {"date": "2024-03-18", "close": 5.43, "volume": 711711.0}, {"date": "2024-03-19", "close": 5.32, "volume": 798643.0}, {"date": "2024-03-20", "close": 5.42, "volume": 630541.0}, {"date": "2024-03-21", "close": 5.38, "volume": 533685.0}, {"date": "2024-03-22", "close": 5.46, "volume": 643007.0}, {"date": "2024-03-25", "close": 5.43, "volume": 507040.0}, {"date": "2024-03-26", "close": 5.34, "volume": 474374.0}, {"date": "2024-03-27", "close": 5.41, "volume": 359616.0}, {"date": "2024-03-28", "close": 5.35, "volume": 605083.0}, {"date": "2024-04-01", "close": 5.41, "volume": 508020.0}, {"date": "2024-04-02", "close": 5.35, "volume": 437304.0}, {"date": "2024-04-03", "close": 5.41, "volume": 418185.0}, {"date": "2024-04-04", "close": 5.35, "volume": 624090.0}, {"date": "2024-04-05", "close": 5.42, "volume": 470162.0}, {"date": "2024-04-08", "close": 5.4, "volume": 477212.0}, {"date": "2024-04-09", "close": 5.53, "volume": 756038.0}, {"date": "2024-04-10", "close": 5.38, "volume": 804565.0}, {"date": "2024-04-11", "close": 5.41, "volume": 583904.0}, {"date": "2024-04-12", "close": 5.24, "volume": 692555.0}, {"date": "2024-04-15", "close": 5.15, "volume": 816446.0}, {"date": "2024-04-16", "close": 5.14, "volume": 633687.0}, {"date": "2024-04-17", "close": 4.96, "volume": 766059.0}, {"date": "2024-04-18", "close": 4.97, "volume": 468327.0}, {"date": "2024-04-19", "close": 4.83, "volume": 709080.0}, {"date": "2024-04-22", "close": 4.88, "volume": 431398.0}, {"date": "2024-04-23", "close": 4.91, "volume": 455464.0}, {"date": "2024-04-24", "close": 4.96, "volume": 359977.0}, {"date": "2024-04-25", "close": 4.96, "volume": 442622.0}, {"date": "2024-04-26", "close": 5.04, "volume": 420114.0}, {"date": "2024-04-29", "close": 5.08, "volume": 394944.0}, {"date": "2024-04-30", "close": 5.05, "volume": 420853.0}, {"date": "2024-05-01", "close": 4.97, "volume": 510600.0}, {"date": "2024-05-02", "close": 5.05, "volume": 377399.0}, {"date": "2024-05-03", "close": 5.16, "volume": 586591.0}, {"date": "2024-05-06", "close": 5.17, "volume": 364941.0}, {"date": "2024-05-07", "close": 5.22, "volume": 438156.0}, {"date": "2024-05-08", "close": 5.22, "volume": 350988.0}, {"date": "2024-05-09", "close": 5.7, "volume": 1775499.0}, {"date": "2024-05-10", "close": 5.855, "volume": 1167339.0}, {"date": "2024-05-13", "close": 6.07, "volume": 1047231.0}, {"date": "2024-05-14", "close": 6.13, "volume": 774535.0}, {"date": "2024-05-15", "close": 6.44, "volume": 1299525.0}, {"date": "2024-05-16", "close": 6.65, "volume": 1340120.0}, {"date": "2024-05-17", "close": 6.67, "volume": 793972.0}, {"date": "2024-05-20", "close": 6.68, "volume": 651413.0}, {"date": "2024-05-21", "close": 6.54, "volume": 520600.0}, {"date": "2024-05-22", "close": 6.65, "volume": 477453.0}, {"date": "2024-05-23", "close": 6.45, "volume": 758563.0}, {"date": "2024-05-24", "close": 6.45, "volume": 314732.0}, {"date": "2024-05-28", "close": 6.41, "volume": 460532.0}, {"date": "2024-05-29", "close": 6.45, "volume": 579581.0}, {"date": "2024-05-30", "close": 6.45, "volume": 649102.0}, {"date": "2024-05-31", "close": 6.5, "volume": 615263.0}, {"date": "2024-06-03", "close": 6.63, "volume": 466803.0}, {"date": "2024-06-04", "close": 6.47, "volume": 323392.0}, {"date": "2024-06-05", "close": 6.61, "volume": 567354.0}, {"date": "2024-06-06", "close": 6.64, "volume": 303300.0}, {"date": "2024-06-07", "close": 6.53, "volume": 472429.0}, {"date": "2024-06-10", "close": 6.68, "volume": 693130.0}, {"date": "2024-06-11", "close": 6.98, "volume": 1070288.0}, {"date": "2024-06-12", "close": 7.03, "volume": 1167326.0}, {"date": "2024-06-13", "close": 6.71, "volume": 1133256.0}, {"date": "2024-06-14", "close": 6.6, "volume": 1355592.0}, {"date": "2024-06-17", "close": 6.68, "volume": 507734.0}, {"date": "2024-06-18", "close": 7.41, "volume": 3448635.0}, {"date": "2024-06-20", "close": 8.65, "volume": 5427331.0}, {"date": "2024-06-21", "close": 8.21, "volume": 2692508.0}, {"date": "2024-06-24", "close": 8.1, "volume": 1679834.0}, {"date": "2024-06-25", "close": 8.34, "volume": 1782542.0}, {"date": "2024-06-26", "close": 8.28, "volume": 1094388.0}, {"date": "2024-06-27", "close": 8.32, "volume": 842181.0}, {"date": "2024-06-28", "close": 7.94, "volume": 988623.0}, {"date": "2024-07-01", "close": 7.72, "volume": 1415601.0}, {"date": "2024-07-02", "close": 7.87, "volume": 795882.0}, {"date": "2024-07-03", "close": 7.8, "volume": 401303.0}, {"date": "2024-07-05", "close": 7.84, "volume": 614780.0}, {"date": "2024-07-08", "close": 8.07, "volume": 954019.0}, {"date": "2024-07-09", "close": 8.06, "volume": 762839.0}, {"date": "2024-07-10", "close": 8.09, "volume": 720548.0}, {"date": "2024-07-11", "close": 8.35, "volume": 1307454.0}, {"date": "2024-07-12", "close": 8.21, "volume": 1257663.0}, {"date": "2024-07-15", "close": 8.13, "volume": 639821.0}, {"date": "2024-07-16", "close": 8.15, "volume": 725625.0}, {"date": "2024-07-17", "close": 7.72, "volume": 1219184.0}, {"date": "2024-07-18", "close": 7.5, "volume": 950641.0}, {"date": "2024-07-19", "close": 7.38, "volume": 707810.0}, {"date": "2024-07-22", "close": 7.46, "volume": 515727.0}, {"date": "2024-07-23", "close": 7.47, "volume": 347983.0}, {"date": "2024-07-24", "close": 7.31, "volume": 678439.0}, {"date": "2024-07-25", "close": 7.12, "volume": 943453.0}, {"date": "2024-07-26", "close": 7.11, "volume": 855863.0}, {"date": "2024-07-29", "close": 7.06, "volume": 403225.0}, {"date": "2024-07-30", "close": 6.78, "volume": 750287.0}, {"date": "2024-07-31", "close": 6.82, "volume": 1321108.0}, {"date": "2024-08-01", "close": 6.17, "volume": 2171093.0}, {"date": "2024-08-02", "close": 6.08, "volume": 851537.0}, {"date": "2024-08-05", "close": 5.91, "volume": 1084210.0}, {"date": "2024-08-06", "close": 5.89, "volume": 486647.0}, {"date": "2024-08-07", "close": 5.86, "volume": 789702.0}, {"date": "2024-08-08", "close": 5.72, "volume": 1444669.0}, {"date": "2024-08-09", "close": 5.55, "volume": 621588.0}, {"date": "2024-08-12", "close": 5.43, "volume": 909585.0}, {"date": "2024-08-13", "close": 5.54, "volume": 975895.0}, {"date": "2024-08-14", "close": 5.46, "volume": 615979.0}, {"date": "2024-08-15", "close": 5.71, "volume": 656394.0}, {"date": "2024-08-16", "close": 5.67, "volume": 534111.0}, {"date": "2024-08-19", "close": 5.79, "volume": 663529.0}, {"date": "2024-08-20", "close": 5.88, "volume": 694296.0}, {"date": "2024-08-21", "close": 6.11, "volume": 788813.0}, {"date": "2024-08-22", "close": 5.87, "volume": 840570.0}, {"date": "2024-08-23", "close": 5.96, "volume": 723145.0}, {"date": "2024-08-26", "close": 5.82, "volume": 371812.0}, {"date": "2024-08-27", "close": 5.87, "volume": 368828.0}, {"date": "2024-08-28", "close": 5.82, "volume": 395599.0}, {"date": "2024-08-29", "close": 5.89, "volume": 473209.0}, {"date": "2024-08-30", "close": 5.91, "volume": 467494.0}, {"date": "2024-09-03", "close": 5.56, "volume": 759434.0}, {"date": "2024-09-04", "close": 5.55, "volume": 463196.0}, {"date": "2024-09-05", "close": 5.53, "volume": 638393.0}, {"date": "2024-09-06", "close": 5.38, "volume": 647509.0}, {"date": "2024-09-09", "close": 5.43, "volume": 487881.0}, {"date": "2024-09-10", "close": 5.37, "volume": 701492.0}, {"date": "2024-09-11", "close": 5.43, "volume": 671770.0}, {"date": "2024-09-12", "close": 5.42, "volume": 526075.0}, {"date": "2024-09-13", "close": 5.52, "volume": 510814.0}, {"date": "2024-09-16", "close": 5.41, "volume": 1007292.0}, {"date": "2024-09-17", "close": 5.39, "volume": 667795.0}, {"date": "2024-09-18", "close": 5.3, "volume": 749795.0}, {"date": "2024-09-19", "close": 5.47, "volume": 755431.0}, {"date": "2024-09-20", "close": 5.38, "volume": 641653.0}, {"date": "2024-09-23", "close": 5.37, "volume": 488958.0}, {"date": "2024-09-24", "close": 5.44, "volume": 538034.0}, {"date": "2024-09-25", "close": 5.46, "volume": 584889.0}, {"date": "2024-09-26", "close": 5.68, "volume": 945382.0}, {"date": "2024-09-27", "close": 5.58, "volume": 694262.0}, {"date": "2024-09-30", "close": 5.5, "volume": 590677.0}, {"date": "2024-10-01", "close": 5.39, "volume": 732111.0}, {"date": "2024-10-02", "close": 5.43, "volume": 579841.0}, {"date": "2024-10-03", "close": 5.55, "volume": 685476.0}, {"date": "2024-10-04", "close": 5.66, "volume": 686777.0}, {"date": "2024-10-07", "close": 5.88, "volume": 844062.0}, {"date": "2024-10-08", "close": 6.02, "volume": 958793.0}, {"date": "2024-10-09", "close": 5.96, "volume": 937334.0}, {"date": "2024-10-10", "close": 6.04, "volume": 528776.0}, {"date": "2024-10-11", "close": 6.3, "volume": 965906.0}, {"date": "2024-10-14", "close": 6.33, "volume": 677689.0}, {"date": "2024-10-15", "close": 6.28, "volume": 1210076.0}, {"date": "2024-10-16", "close": 6.22, "volume": 846932.0}, {"date": "2024-10-17", "close": 6.36, "volume": 1381178.0}, {"date": "2024-10-18", "close": 6.23, "volume": 586409.0}, {"date": "2024-10-21", "close": 6.34, "volume": 497223.0}, {"date": "2024-10-22", "close": 6.27, "volume": 528214.0}, {"date": "2024-10-23", "close": 6.05, "volume": 940497.0}, {"date": "2024-10-24", "close": 6.24, "volume": 1297332.0}, {"date": "2024-10-25", "close": 6.16, "volume": 520016.0}, {"date": "2024-10-28", "close": 6.16, "volume": 454515.0}, {"date": "2024-10-29", "close": 6.18, "volume": 583522.0}, {"date": "2024-10-30", "close": 5.97, "volume": 576903.0}, {"date": "2024-10-31", "close": 5.73, "volume": 949737.0}, {"date": "2024-11-01", "close": 5.76, "volume": 748336.0}, {"date": "2024-11-04", "close": 5.73, "volume": 431313.0}, {"date": "2024-11-05", "close": 5.86, "volume": 466725.0}, {"date": "2024-11-06", "close": 5.95, "volume": 707375.0}, {"date": "2024-11-07", "close": 5.77, "volume": 1342714.0}, {"date": "2024-11-08", "close": 5.9, "volume": 785755.0}, {"date": "2024-11-11", "close": 5.68, "volume": 1019622.0}, {"date": "2024-11-12", "close": 5.5, "volume": 568639.0}, {"date": "2024-11-13", "close": 5.36, "volume": 808433.0}, {"date": "2024-11-14", "close": 5.31, "volume": 523815.0}, {"date": "2024-11-15", "close": 5.18, "volume": 939105.0}, {"date": "2024-11-18", "close": 5.21, "volume": 679049.0}, {"date": "2024-11-19", "close": 5.23, "volume": 634084.0}, {"date": "2024-11-20", "close": 5.22, "volume": 596168.0}, {"date": "2024-11-21", "close": 5.24, "volume": 548814.0}, {"date": "2024-11-22", "close": 5.25, "volume": 529272.0}, {"date": "2024-11-25", "close": 5.38, "volume": 591462.0}, {"date": "2024-11-26", "close": 5.23, "volume": 912682.0}, {"date": "2024-11-27", "close": 5.14, "volume": 572776.0}, {"date": "2024-11-29", "close": 5.4, "volume": 846657.0}, {"date": "2024-12-02", "close": 5.46, "volume": 540323.0}, {"date": "2024-12-03", "close": 5.44, "volume": 466884.0}, {"date": "2024-12-04", "close": 6.04, "volume": 2537551.0}, {"date": "2024-12-05", "close": 6.18, "volume": 1245776.0}, {"date": "2024-12-06", "close": 6.69, "volume": 1731237.0}, {"date": "2024-12-09", "close": 6.85, "volume": 1177274.0}, {"date": "2024-12-10", "close": 6.81, "volume": 923641.0}, {"date": "2024-12-11", "close": 6.7, "volume": 1168788.0}, {"date": "2024-12-12", "close": 9.71, "volume": 20055530.0}, {"date": "2024-12-13", "close": 8.585, "volume": 8182089.0}, {"date": "2024-12-16", "close": 8.15, "volume": 2925978.0}, {"date": "2024-12-17", "close": 7.73, "volume": 2997427.0}, {"date": "2024-12-18", "close": 7.64, "volume": 3274352.0}, {"date": "2024-12-19", "close": 7.57, "volume": 1219781.0}, {"date": "2024-12-20", "close": 7.72, "volume": 1542937.0}, {"date": "2024-12-23", "close": 8.02, "volume": 2111320.0}, {"date": "2024-12-24", "close": 8.11, "volume": 891052.0}, {"date": "2024-12-26", "close": 8.12, "volume": 1033720.0}, {"date": "2024-12-27", "close": 7.96, "volume": 1072590.0}, {"date": "2024-12-30", "close": 8.12, "volume": 1753764.0}, {"date": "2024-12-31", "close": 8.04, "volume": 1848917.0}, {"date": "2025-01-02", "close": 7.48, "volume": 1829598.0}, {"date": "2025-01-03", "close": 7.58, "volume": 949655.0}, {"date": "2025-01-06", "close": 8.21, "volume": 3119613.0}, {"date": "2025-01-07", "close": 8.15, "volume": 2190237.0}, {"date": "2025-01-08", "close": 7.87, "volume": 1339352.0}, {"date": "2025-01-10", "close": 7.68, "volume": 1965618.0}, {"date": "2025-01-13", "close": 7.48, "volume": 1417496.0}, {"date": "2025-01-14", "close": 7.2, "volume": 1522620.0}, {"date": "2025-01-15", "close": 8.26, "volume": 3284964.0}, {"date": "2025-01-16", "close": 8.77, "volume": 3623732.0}, {"date": "2025-01-17", "close": 8.85, "volume": 2205791.0}, {"date": "2025-01-21", "close": 9.56, "volume": 3480075.0}, {"date": "2025-01-22", "close": 9.92, "volume": 10036500.0}, {"date": "2025-01-23", "close": 11.8, "volume": 13297100.0}, {"date": "2025-01-24", "close": 12.85, "volume": 18624230.0}, {"date": "2025-01-27", "close": 9.28, "volume": 16332490.0}, {"date": "2025-01-28", "close": 9.53, "volume": 6032327.0}, {"date": "2025-01-29", "close": 9.54, "volume": 4235344.0}, {"date": "2025-01-30", "close": 9.71, "volume": 3755109.0}, {"date": "2025-01-31", "close": 10.12, "volume": 5516370.0}, {"date": "2025-02-03", "close": 9.31, "volume": 4153870.0}, {"date": "2025-02-04", "close": 10.3, "volume": 6425569.0}, {"date": "2025-02-05", "close": 9.78, "volume": 4300976.0}, {"date": "2025-02-06", "close": 9.93, "volume": 2218025.0}, {"date": "2025-02-07", "close": 9.53, "volume": 4083638.0}, {"date": "2025-02-10", "close": 9.5, "volume": 2346118.0}, {"date": "2025-02-11", "close": 9.65, "volume": 4612652.0}, {"date": "2025-02-12", "close": 9.14, "volume": 4495264.0}, {"date": "2025-02-13", "close": 9.92, "volume": 8997691.0}, {"date": "2025-02-14", "close": 10.88, "volume": 6213517.0}, {"date": "2025-02-18", "close": 10.76, "volume": 5218355.0}, {"date": "2025-02-19", "close": 11.38, "volume": 5930147.0}, {"date": "2025-02-20", "close": 11.25, "volume": 3618454.0}, {"date": "2025-02-21", "close": 10.63, "volume": 3853205.0}, {"date": "2025-02-24", "close": 10.04, "volume": 4140132.0}, {"date": "2025-02-25", "close": 9.63, "volume": 3077429.0}, {"date": "2025-02-26", "close": 10.25, "volume": 2604867.0}, {"date": "2025-02-27", "close": 9.84, "volume": 2691325.0}, {"date": "2025-02-28", "close": 10.08, "volume": 2127952.0}, {"date": "2025-03-03", "close": 9.3, "volume": 2638114.0}, {"date": "2025-03-04", "close": 9.5, "volume": 3977709.0}, {"date": "2025-03-05", "close": 10.01, "volume": 3513080.0}, {"date": "2025-03-06", "close": 9.49, "volume": 3391021.0}, {"date": "2025-03-07", "close": 9.75, "volume": 1808874.0}, {"date": "2025-03-10", "close": 8.61, "volume": 3593487.0}, {"date": "2025-03-11", "close": 8.49, "volume": 2508629.0}, {"date": "2025-03-12", "close": 8.72, "volume": 3183574.0}, {"date": "2025-03-13", "close": 8.67, "volume": 1491794.0}, {"date": "2025-03-14", "close": 8.9, "volume": 1970133.0}, {"date": "2025-03-17", "close": 9.23, "volume": 1931015.0}, {"date": "2025-03-18", "close": 9.46, "volume": 2894623.0}, {"date": "2025-03-19", "close": 8.56, "volume": 4289951.0}, {"date": "2025-03-20", "close": 8.65, "volume": 2601390.0}, {"date": "2025-03-21", "close": 8.46, "volume": 3405879.0}, {"date": "2025-03-24", "close": 8.58, "volume": 1866967.0}, {"date": "2025-03-25", "close": 8.31, "volume": 1692005.0}, {"date": "2025-03-26", "close": 7.98, "volume": 1789172.0}, {"date": "2025-03-27", "close": 7.77, "volume": 1545788.0}, {"date": "2025-03-28", "close": 7.54, "volume": 2134633.0}, {"date": "2025-03-31", "close": 7.35, "volume": 1851169.0}, {"date": "2025-04-01", "close": 7.44, "volume": 1722094.0}, {"date": "2025-04-02", "close": 7.49, "volume": 1511520.0}, {"date": "2025-04-03", "close": 6.76, "volume": 2611646.0}, {"date": "2025-04-04", "close": 6.25, "volume": 2450520.0}, {"date": "2025-04-07", "close": 6.12, "volume": 2620441.0}, {"date": "2025-04-08", "close": 5.89, "volume": 1909596.0}, {"date": "2025-04-09", "close": 6.66, "volume": 2433389.0}, {"date": "2025-04-10", "close": 6.15, "volume": 2058915.0}, {"date": "2025-04-11", "close": 6.32, "volume": 1130367.0}, {"date": "2025-04-14", "close": 6.54, "volume": 1370398.0}, {"date": "2025-04-15", "close": 6.68, "volume": 1147453.0}, {"date": "2025-04-16", "close": 6.45, "volume": 944641.0}, {"date": "2025-04-17", "close": 6.47, "volume": 687825.0}, {"date": "2025-04-21", "close": 6.28, "volume": 755022.0}, {"date": "2025-04-22", "close": 6.37, "volume": 1092397.0}, {"date": "2025-04-23", "close": 6.66, "volume": 1068570.0}, {"date": "2025-04-24", "close": 6.92, "volume": 785767.0}, {"date": "2025-04-25", "close": 7.08, "volume": 1021342.0}, {"date": "2025-04-28", "close": 7.11, "volume": 1303009.0}, {"date": "2025-04-29", "close": 7.0, "volume": 708137.0}, {"date": "2025-04-30", "close": 7.075, "volume": 1113400.0}, {"date": "2025-05-01", "close": 7.13, "volume": 1036938.0}, {"date": "2025-05-02", "close": 7.69, "volume": 2142244.0}, {"date": "2025-05-05", "close": 7.5, "volume": 893812.0}, {"date": "2025-05-06", "close": 7.51, "volume": 1134331.0}, {"date": "2025-05-07", "close": 7.47, "volume": 1153248.0}, {"date": "2025-05-08", "close": 7.57, "volume": 809183.0}, {"date": "2025-05-09", "close": 7.6, "volume": 1673473.0}, {"date": "2025-05-12", "close": 8.17, "volume": 2857123.0}, {"date": "2025-05-13", "close": 8.41, "volume": 2326648.0}, {"date": "2025-05-14", "close": 8.5, "volume": 1227850.0}, {"date": "2025-05-15", "close": 8.44, "volume": 1036339.0}, {"date": "2025-05-16", "close": 8.26, "volume": 1069682.0}, {"date": "2025-05-19", "close": 8.34, "volume": 959333.0}, {"date": "2025-05-20", "close": 8.44, "volume": 779216.0}, {"date": "2025-05-21", "close": 8.23, "volume": 1079962.0}, {"date": "2025-05-22", "close": 8.22, "volume": 703763.0}, {"date": "2025-05-23", "close": 8.21, "volume": 801412.0}, {"date": "2025-05-27", "close": 8.62, "volume": 1782506.0}, {"date": "2025-05-28", "close": 8.4, "volume": 1142711.0}, {"date": "2025-05-29", "close": 8.34, "volume": 1223136.0}, {"date": "2025-05-30", "close": 8.15, "volume": 1534477.0}, {"date": "2025-06-02", "close": 8.31, "volume": 1200999.0}, {"date": "2025-06-03", "close": 8.4, "volume": 1195669.0}, {"date": "2025-06-04", "close": 8.55, "volume": 1181048.0}, {"date": "2025-06-05", "close": 8.44, "volume": 924036.0}, {"date": "2025-06-06", "close": 8.69, "volume": 851706.0}, {"date": "2025-06-09", "close": 8.83, "volume": 1146618.0}, {"date": "2025-06-10", "close": 8.98, "volume": 1139992.0}, {"date": "2025-06-11", "close": 9.15, "volume": 1924524.0}, {"date": "2025-06-12", "close": 9.11, "volume": 1102970.0}, {"date": "2025-06-13", "close": 8.88, "volume": 832589.0}, {"date": "2025-06-16", "close": 9.16, "volume": 1561582.0}, {"date": "2025-06-17", "close": 9.09, "volume": 1115172.0}, {"date": "2025-06-18", "close": 9.38, "volume": 1786283.0}, {"date": "2025-06-20", "close": 8.91, "volume": 3365625.0}, {"date": "2025-06-23", "close": 8.79, "volume": 1286015.0}, {"date": "2025-06-24", "close": 9.28, "volume": 1039443.0}, {"date": "2025-06-25", "close": 9.21, "volume": 1271112.0}, {"date": "2025-06-26", "close": 9.43, "volume": 1762102.0}, {"date": "2025-06-27", "close": 9.44, "volume": 1446789.0}, {"date": "2025-06-30", "close": 8.93, "volume": 1481108.0}, {"date": "2025-07-01", "close": 8.93, "volume": 1467578.0}, {"date": "2025-07-02", "close": 9.16, "volume": 1072457.0}, {"date": "2025-07-03", "close": 9.42, "volume": 1231880.0}, {"date": "2025-07-07", "close": 9.03, "volume": 1061975.0}, {"date": "2025-07-08", "close": 9.21, "volume": 998613.0}, {"date": "2025-07-09", "close": 9.27, "volume": 764775.0}, {"date": "2025-07-10", "close": 9.28, "volume": 1126644.0}, {"date": "2025-07-11", "close": 9.38, "volume": 967465.0}, {"date": "2025-07-14", "close": 9.34, "volume": 783771.0}, {"date": "2025-07-15", "close": 9.55, "volume": 1658947.0}, {"date": "2025-07-16", "close": 9.44, "volume": 1044412.0}, {"date": "2025-07-17", "close": 9.58, "volume": 770912.0}, {"date": "2025-07-18", "close": 9.51, "volume": 906514.0}, {"date": "2025-07-21", "close": 9.59, "volume": 988821.0}, {"date": "2025-07-22", "close": 9.61, "volume": 1244846.0}, {"date": "2025-07-23", "close": 9.76, "volume": 797239.0}, {"date": "2025-07-24", "close": 9.57, "volume": 925361.0}, {"date": "2025-07-25", "close": 9.54, "volume": 575483.0}, {"date": "2025-07-28", "close": 9.44, "volume": 643528.0}, {"date": "2025-07-29", "close": 9.1, "volume": 995942.0}, {"date": "2025-07-30", "close": 9.04, "volume": 769200.0}, {"date": "2025-07-31", "close": 8.86, "volume": 984683.0}, {"date": "2025-08-01", "close": 8.65, "volume": 862500.0}, {"date": "2025-08-04", "close": 8.68, "volume": 598874.0}, {"date": "2025-08-05", "close": 8.69, "volume": 1034971.0}, {"date": "2025-08-06", "close": 8.63, "volume": 906895.0}, {"date": "2025-08-07", "close": 7.16, "volume": 4144250.0}, {"date": "2025-08-08", "close": 7.27, "volume": 1477529.0}, {"date": "2025-08-11", "close": 7.21, "volume": 1267455.0}, {"date": "2025-08-12", "close": 7.38, "volume": 1334843.0}, {"date": "2025-08-13", "close": 7.43, "volume": 1489788.0}, {"date": "2025-08-14", "close": 7.5, "volume": 959510.0}, {"date": "2025-08-15", "close": 7.42, "volume": 993000.0}, {"date": "2025-08-18", "close": 7.59, "volume": 1382579.0}, {"date": "2025-08-19", "close": 7.59, "volume": 2606515.0}, {"date": "2025-08-20", "close": 7.49, "volume": 1726857.0}, {"date": "2025-08-21", "close": 7.5, "volume": 652289.0}, {"date": "2025-08-22", "close": 7.82, "volume": 1028195.0}, {"date": "2025-08-25", "close": 7.77, "volume": 649159.0}, {"date": "2025-08-26", "close": 8.18, "volume": 1842605.0}, {"date": "2025-08-27", "close": 8.47, "volume": 1606034.0}, {"date": "2025-08-28", "close": 8.64, "volume": 1760256.0}, {"date": "2025-08-29", "close": 8.14, "volume": 1398675.0}, {"date": "2025-09-02", "close": 8.08, "volume": 776565.0}, {"date": "2025-09-03", "close": 8.21, "volume": 760523.0}, {"date": "2025-09-04", "close": 8.32, "volume": 536468.0}, {"date": "2025-09-05", "close": 8.39, "volume": 678947.0}, {"date": "2025-09-08", "close": 8.43, "volume": 732342.0}, {"date": "2025-09-09", "close": 8.38, "volume": 659020.0}, {"date": "2025-09-10", "close": 8.46, "volume": 1083055.0}, {"date": "2025-09-11", "close": 8.33, "volume": 725826.0}, {"date": "2025-09-12", "close": 8.27, "volume": 607836.0}, {"date": "2025-09-15", "close": 8.3, "volume": 684271.0}, {"date": "2025-09-16", "close": 8.26, "volume": 862442.0}, {"date": "2025-09-17", "close": 8.44, "volume": 978119.0}, {"date": "2025-09-18", "close": 8.78, "volume": 1581375.0}, {"date": "2025-09-19", "close": 8.5, "volume": 1852187.0}, {"date": "2025-09-22", "close": 8.86, "volume": 921933.0}, {"date": "2025-09-23", "close": 8.69, "volume": 1440135.0}, {"date": "2025-09-24", "close": 8.79, "volume": 1016616.0}, {"date": "2025-09-25", "close": 8.65, "volume": 1007679.0}, {"date": "2025-09-26", "close": 8.54, "volume": 660213.0}, {"date": "2025-09-29", "close": 8.66, "volume": 630057.0}, {"date": "2025-09-30", "close": 8.83, "volume": 743055.0}, {"date": "2025-10-01", "close": 8.64, "volume": 957191.0}, {"date": "2025-10-02", "close": 8.67, "volume": 1015403.0}, {"date": "2025-10-03", "close": 8.63, "volume": 614194.0}, {"date": "2025-10-06", "close": 9.17, "volume": 1446943.0}, {"date": "2025-10-07", "close": 8.99, "volume": 980239.0}, {"date": "2025-10-08", "close": 9.03, "volume": 656853.0}, {"date": "2025-10-09", "close": 8.94, "volume": 712287.0}, {"date": "2025-10-10", "close": 8.13, "volume": 2109371.0}, {"date": "2025-10-13", "close": 8.9, "volume": 1498877.0}, {"date": "2025-10-14", "close": 9.09, "volume": 1152217.0}, {"date": "2025-10-15", "close": 9.5, "volume": 1985509.0}, {"date": "2025-10-16", "close": 9.3, "volume": 1070184.0}, {"date": "2025-10-17", "close": 9.27, "volume": 1253756.0}, {"date": "2025-10-20", "close": 9.52, "volume": 835434.0}, {"date": "2025-10-21", "close": 9.16, "volume": 689969.0}, {"date": "2025-10-22", "close": 8.8, "volume": 854334.0}, {"date": "2025-10-23", "close": 8.96, "volume": 638556.0}, {"date": "2025-10-24", "close": 9.29, "volume": 840481.0}, {"date": "2025-10-27", "close": 9.56, "volume": 861137.0}, {"date": "2025-10-28", "close": 9.43, "volume": 623885.0}, {"date": "2025-10-29", "close": 9.52, "volume": 919228.0}, {"date": "2025-10-30", "close": 9.37, "volume": 632182.0}, {"date": "2025-10-31", "close": 9.42, "volume": 626684.0}, {"date": "2025-11-03", "close": 9.3, "volume": 677108.0}, {"date": "2025-11-04", "close": 8.76, "volume": 1020598.0}, {"date": "2025-11-05", "close": 9.08, "volume": 1238931.0}, {"date": "2025-11-06", "close": 7.905, "volume": 2660673.0}, {"date": "2025-11-07", "close": 8.14, "volume": 1405249.0}, {"date": "2025-11-10", "close": 7.96, "volume": 1207725.0}, {"date": "2025-11-11", "close": 7.73, "volume": 1040687.0}, {"date": "2025-11-12", "close": 7.6, "volume": 1758521.0}, {"date": "2025-11-13", "close": 7.38, "volume": 796259.0}, {"date": "2025-11-14", "close": 7.4, "volume": 764607.0}, {"date": "2025-11-17", "close": 7.23, "volume": 842884.0}, {"date": "2025-11-18", "close": 7.2, "volume": 1140784.0}, {"date": "2025-11-19", "close": 7.21, "volume": 697293.0}, {"date": "2025-11-20", "close": 6.93, "volume": 1238024.0}, {"date": "2025-11-21", "close": 7.18, "volume": 1017366.0}, {"date": "2025-11-24", "close": 7.35, "volume": 856217.0}, {"date": "2025-11-25", "close": 7.36, "volume": 1262084.0}, {"date": "2025-11-26", "close": 7.41, "volume": 871588.0}, {"date": "2025-11-28", "close": 7.56, "volume": 760034.0}, {"date": "2025-12-01", "close": 7.52, "volume": 800332.0}, {"date": "2025-12-02", "close": 7.74, "volume": 829411.0}, {"date": "2025-12-03", "close": 8.08, "volume": 1147177.0}, {"date": "2025-12-04", "close": 8.23, "volume": 1021077.0}, {"date": "2025-12-05", "close": 9.07, "volume": 3344135.0}, {"date": "2025-12-08", "close": 9.29, "volume": 2577221.0}, {"date": "2025-12-09", "close": 9.33, "volume": 1460150.0}, {"date": "2025-12-10", "close": 9.48, "volume": 1013696.0}, {"date": "2025-12-11", "close": 9.11, "volume": 956507.0}, {"date": "2025-12-12", "close": 8.68, "volume": 1612336.0}, {"date": "2025-12-15", "close": 8.45, "volume": 694726.0}, {"date": "2025-12-16", "close": 8.28, "volume": 871316.0}, {"date": "2025-12-17", "close": 8.04, "volume": 883881.0}, {"date": "2025-12-18", "close": 8.11, "volume": 508777.0}, {"date": "2025-12-19", "close": 8.1, "volume": 1463784.0}, {"date": "2025-12-22", "close": 8.27, "volume": 609491.0}, {"date": "2025-12-23", "close": 8.25, "volume": 425537.0}, {"date": "2025-12-24", "close": 8.26, "volume": 252924.0}, {"date": "2025-12-26", "close": 8.35, "volume": 685876.0}, {"date": "2025-12-29", "close": 8.2, "volume": 635052.0}, {"date": "2025-12-30", "close": 8.23, "volume": 579940.0}, {"date": "2025-12-31", "close": 8.19, "volume": 615038.0}, {"date": "2026-01-02", "close": 8.53, "volume": 599322.0}, {"date": "2026-01-05", "close": 8.43, "volume": 1224911.0}, {"date": "2026-01-06", "close": 8.59, "volume": 1124777.0}, {"date": "2026-01-07", "close": 8.28, "volume": 1093291.0}, {"date": "2026-01-08", "close": 8.26, "volume": 814628.0}, {"date": "2026-01-09", "close": 8.17, "volume": 874214.0}, {"date": "2026-01-12", "close": 8.31, "volume": 985212.0}, {"date": "2026-01-13", "close": 8.53, "volume": 1336348.0}, {"date": "2026-01-14", "close": 8.5, "volume": 980911.0}, {"date": "2026-01-15", "close": 8.42, "volume": 896249.0}, {"date": "2026-01-16", "close": 8.59, "volume": 1597981.0}, {"date": "2026-01-20", "close": 8.17, "volume": 960354.0}, {"date": "2026-01-21", "close": 8.57, "volume": 1144450.0}, {"date": "2026-01-22", "close": 8.57, "volume": 785644.0}, {"date": "2026-01-23", "close": 8.42, "volume": 618091.0}, {"date": "2026-01-26", "close": 8.24, "volume": 681968.0}, {"date": "2026-01-27", "close": 8.43, "volume": 859964.0}, {"date": "2026-01-28", "close": 8.52, "volume": 1297422.0}, {"date": "2026-01-29", "close": 8.37, "volume": 1094001.0}, {"date": "2026-01-30", "close": 8.13, "volume": 1061605.0}, {"date": "2026-02-02", "close": 7.97, "volume": 1242621.0}, {"date": "2026-02-03", "close": 7.79, "volume": 1178927.0}, {"date": "2026-02-04", "close": 7.55, "volume": 1210622.0}, {"date": "2026-02-05", "close": 7.59, "volume": 1294454.0}, {"date": "2026-02-06", "close": 7.91, "volume": 916624.0}, {"date": "2026-02-09", "close": 8.01, "volume": 591652.0}, {"date": "2026-02-10", "close": 8.07, "volume": 626213.0}, {"date": "2026-02-11", "close": 8.25, "volume": 1750526.0}, {"date": "2026-02-12", "close": 7.75, "volume": 2968198.0}, {"date": "2026-02-13", "close": 7.72, "volume": 1010043.0}, {"date": "2026-02-17", "close": 7.55, "volume": 829696.0}, {"date": "2026-02-18", "close": 7.49, "volume": 794688.0}, {"date": "2026-02-19", "close": 7.38, "volume": 956340.0}, {"date": "2026-02-20", "close": 7.51, "volume": 1007079.0}, {"date": "2026-02-23", "close": 7.61, "volume": 1073981.0}, {"date": "2026-02-24", "close": 7.7, "volume": 1269047.0}, {"date": "2026-02-25", "close": 7.71, "volume": 898424.0}, {"date": "2026-02-26", "close": 7.51, "volume": 1092220.0}, {"date": "2026-02-27", "close": 7.28, "volume": 1001707.0}, {"date": "2026-03-02", "close": 7.31, "volume": 1125864.0}, {"date": "2026-03-03", "close": 7.31, "volume": 1799147.0}, {"date": "2026-03-04", "close": 7.65, "volume": 1854918.0}, {"date": "2026-03-05", "close": 7.68, "volume": 1416920.0}, {"date": "2026-03-06", "close": 7.4, "volume": 1159166.0}, {"date": "2026-03-09", "close": 7.72, "volume": 1086445.0}, {"date": "2026-03-10", "close": 8.29, "volume": 2680533.0}, {"date": "2026-03-11", "close": 9.15, "volume": 2771279.0}, {"date": "2026-03-12", "close": 10.13, "volume": 35903520.0}, {"date": "2026-03-13", "close": 9.84, "volume": 16255930.0}, {"date": "2026-03-16", "close": 9.56, "volume": 6251407.0}, {"date": "2026-03-17", "close": 9.06, "volume": 6222707.0}, {"date": "2026-03-18", "close": 9.08, "volume": 4893628.0}, {"date": "2026-03-19", "close": 8.99, "volume": 3072782.0}, {"date": "2026-03-20", "close": 8.59, "volume": 3188546.0}, {"date": "2026-03-23", "close": 8.68, "volume": 2720872.0}, {"date": "2026-03-24", "close": 8.8, "volume": 1454350.0}, {"date": "2026-03-25", "close": 9.235, "volume": 2232367.0}, {"date": "2026-03-26", "close": 8.35, "volume": 2510137.0}, {"date": "2026-03-27", "close": 8.09, "volume": 1606480.0}, {"date": "2026-03-30", "close": 7.48, "volume": 2714834.0}, {"date": "2026-03-31", "close": 7.87, "volume": 2263940.0}, {"date": "2026-04-01", "close": 8.0, "volume": 1287034.0}, {"date": "2026-04-02", "close": 7.93, "volume": 974627.0}, {"date": "2026-04-06", "close": 8.85, "volume": 5566418.0}, {"date": "2026-04-07", "close": 8.73, "volume": 1853967.0}, {"date": "2026-04-08", "close": 9.08, "volume": 1847633.0}, {"date": "2026-04-09", "close": 9.07, "volume": 1870409.0}, {"date": "2026-04-10", "close": 9.21, "volume": 1811139.0}, {"date": "2026-04-13", "close": 9.26, "volume": 1356976.0}, {"date": "2026-04-14", "close": 9.98, "volume": 2863803.0}, {"date": "2026-04-15", "close": 10.18, "volume": 2958989.0}, {"date": "2026-04-16", "close": 11.27, "volume": 5358240.0}, {"date": "2026-04-17", "close": 11.1, "volume": 3303079.0}, {"date": "2026-04-20", "close": 10.99, "volume": 2019096.0}, {"date": "2026-04-21", "close": 11.64, "volume": 4321869.0}, {"date": "2026-04-22", "close": 11.55, "volume": 3445590.0}, {"date": "2026-04-23", "close": 10.93, "volume": 2715143.0}, {"date": "2026-04-24", "close": 12.09, "volume": 4133191.0}, {"date": "2026-04-27", "close": 11.5, "volume": 3059086.0}, {"date": "2026-04-28", "close": 10.94, "volume": 2216245.0}, {"date": "2026-04-29", "close": 11.45, "volume": 1495616.0}, {"date": "2026-04-30", "close": 11.75, "volume": 2164060.0}, {"date": "2026-05-01", "close": 12.31, "volume": 2796538.0}, {"date": "2026-05-04", "close": 11.56, "volume": 2424771.0}, {"date": "2026-05-05", "close": 12.18, "volume": 2961937.0}, {"date": "2026-05-06", "close": 12.33, "volume": 4030866.0}, {"date": "2026-05-07", "close": 16.03, "volume": 24838430.0}, {"date": "2026-05-08", "close": 17.79, "volume": 13406700.0}, {"date": "2026-05-11", "close": 20.65, "volume": 13529070.0}, {"date": "2026-05-12", "close": 19.11, "volume": 9030164.0}, {"date": "2026-05-13", "close": 20.585, "volume": 8988266.0}, {"date": "2026-05-14", "close": 20.68, "volume": 4744618.0}, {"date": "2026-05-15", "close": 19.06, "volume": 4674445.0}, {"date": "2026-05-18", "close": 18.1, "volume": 4910579.0}, {"date": "2026-05-19", "close": 19.29, "volume": 5757177.0}, {"date": "2026-05-20", "close": 18.72, "volume": 5655463.0}, {"date": "2026-05-21", "close": 19.89, "volume": 4591792.0}, {"date": "2026-05-22", "close": 21.04, "volume": 4287559.0}, {"date": "2026-05-26", "close": 21.43, "volume": 5049753.0}, {"date": "2026-05-27", "close": 20.65, "volume": 2838367.0}, {"date": "2026-05-28", "close": 20.82, "volume": 2472381.0}, {"date": "2026-05-29", "close": 20.57, "volume": 4743682.0}, {"date": "2026-06-01", "close": 21.91, "volume": 8126215.0}, {"date": "2026-06-02", "close": 23.98, "volume": 6798248.0}, {"date": "2026-06-03", "close": 24.19, "volume": 5176202.0}, {"date": "2026-06-04", "close": 23.93, "volume": 3843070.0}, {"date": "2026-06-05", "close": 20.08, "volume": 4334928.0}, {"date": "2026-06-08", "close": 20.33, "volume": 4004526.0}, {"date": "2026-06-09", "close": 18.27, "volume": 7202464.0}, {"date": "2026-06-10", "close": 16.23, "volume": 7576654.0}, {"date": "2026-06-11", "close": 17.68, "volume": 3255869.0}, {"date": "2026-06-12", "close": 17.7, "volume": 2045535.0}, {"date": "2026-06-15", "close": 17.85, "volume": 3150028.0}, {"date": "2026-06-16", "close": 16.79, "volume": 2400991.0}, {"date": "2026-06-17", "close": 16.95, "volume": 1754066.0}, {"date": "2026-06-18", "close": 18.11, "volume": 4295871.0}, {"date": "2026-06-22", "close": 18.54, "volume": 2609583.0}, {"date": "2026-06-23", "close": 16.775, "volume": 2567798.0}, {"date": "2026-06-24", "close": 15.73, "volume": 2355213.0}, {"date": "2026-06-25", "close": 15.09, "volume": 3381645.0}, {"date": "2026-06-26", "close": 14.39, "volume": 2739366.0}, {"date": "2026-06-29", "close": 14.57, "volume": 2180614.0}, {"date": "2026-06-30", "close": 15.34, "volume": 2669687.0}, {"date": "2026-07-01", "close": 14.24, "volume": 2003570.0}, {"date": "2026-07-02", "close": 13.15, "volume": 2719466.0}, {"date": "2026-07-06", "close": 14.31, "volume": 2727483.0}, {"date": "2026-07-07", "close": 14.05, "volume": 3723017.0}, {"date": "2026-07-08", "close": 14.9, "volume": 2826509.0}, {"date": "2026-07-09", "close": 15.72, "volume": 2946356.0}, {"date": "2026-07-10", "close": 15.23, "volume": 1114181.0}, {"date": "2026-07-13", "close": 14.27, "volume": 1712222.0}, {"date": "2026-07-14", "close": 14.12, "volume": 1629291.0}, {"date": "2026-07-15", "close": 13.92, "volume": 1246943.0}, {"date": "2026-07-16", "close": 12.9, "volume": 2058405.0}, {"date": "2026-07-17", "close": 12.8, "volume": 1322930.0}, {"date": "2026-07-20", "close": 12.69, "volume": 1140640.0}, {"date": "2026-07-21", "close": 13.675, "volume": 1364737.0}, {"date": "2026-07-22", "close": 13.62, "volume": 1049928.0}, {"date": "2026-07-23", "close": 13.27, "volume": 1009835.0}, {"date": "2026-07-24", "close": 12.62, "volume": 928351.0}, {"date": "2026-07-27", "close": 12.725, "volume": 847229.0}, {"date": "2026-07-28", "close": 11.98, "volume": 1900884.0}, {"date": "2026-07-29", "close": 11.64, "volume": 1730642.0}, {"date": "2026-07-30", "close": 12.54, "volume": 1485990.0}, {"date": "2026-07-31", "close": 12.54, "volume": 1583756.0}, {"date": "2026-08-03", "close": 12.78, "volume": 1328331.0}, {"date": "2026-08-04", "close": 14.18, "volume": 2523755.0}, {"date": "2026-08-05", "close": 13.35, "volume": 2197200.0}, {"date": "2026-08-06", "close": 13.76, "volume": 2493416.0}, {"date": "2026-08-07", "close": 14.61, "volume": 2076026.0}], "refreshing": true}