{"ticker": "JMIA", "overview": {"cik": "1756708", "ticker": "JMIA", "name": "Jumia Technologies AG", "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "sic": "5961", "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090148", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088025", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001756708-26-000025", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-060761", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001213900-26-059391", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058351", "price_sensitive": true}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001213900-26-058278", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001213900-26-058277", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0002085902-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-001913", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001756708-26-000019", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-036899", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031099", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031095", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-030736", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-030730", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-030727", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-030710", "price_sensitive": false}, {"form": "20-F", "date": "2026-02-24", "title": "Annual report (foreign)", "accession": "0001756708-26-000015", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-24", "title": "Foreign material event", "accession": "0001756708-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-10", "title": "Foreign material event", "accession": "0001756708-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-10", "title": "Foreign material event", "accession": "0001756708-25-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-12", "title": "Form SCHEDULE 13G", "accession": "0000929638-25-004227", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001628280-25-051273", "price_sensitive": true}, {"form": "144", "date": "2025-09-15", "title": "Notice of proposed sale", "accession": "0001756708-25-000049", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 0, "sell_n": 1, "sell_sum": 141800.0, "net": -141800.0, "insiders": 2, "first_date": "2026-05-18", "last_date": "2026-08-12"}, "metrics": {"ticker": "JMIA", "has_prices": true, "as_of": "2026-08-13", "last": 6.2, "prev_close": 6.4, "change": -0.20000000000000018, "change_pct": -0.03125000000000003, "session_volume": 2705689.0, "vwap_5": 6.193478494415915, "vwap_20": 6.0910829910479265, "vwap_60": 6.615775436744867, "vwap_250": 9.667321491239916, "high_52w": 14.6, "low_52w": 5.69, "avg_volume_20": 2028010.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-003081", "src": "13DG", "ticker": "JMIA", "cik": "1756708", "company": "Jumia Technologies AG", "company_raw": "Jumia Technologies AG", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Fund 1 Investments, LLC moves to a 7.48% passive stake in JMIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-003081-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001213900-26-090148", "src": "INSIDERS", "ticker": "JMIA", "cik": "1756708", "company": "Jumia Technologies AG", "company_raw": "Jumia Technologies AG", "who": "Hassanein Shahreza Hiridjee", "who_key": "Hiridjee Hassanein Shahreza", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Board insider adds $0 of JMIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2118544/000121390026090148/0001213900-26-090148-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0001213900-26-059391", "src": "INSIDERS", "ticker": "JMIA", "cik": "1756708", "company": "Jumia Technologies AG", "company_raw": "Jumia Technologies AG", "who": "Antoine Maillet-Mezeray", "who_key": "Maillet-Mezeray Antoine", "role": "EVP Finance & Operations, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 141800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "A director trims JMIA: $142K", "source_url": "https://www.sec.gov/Archives/edgar/data/1756708/000121390026059391/0001213900-26-059391-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242801}, {"id": "13DG-0000929638-26-001913", "src": "13DG", "ticker": "JMIA", "cik": "1756708", "company": "Jumia Technologies AG", "company_raw": "Jumia Technologies AG", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Fund 1 Investments, LLC moves to a 9.95% passive stake in JMIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-001913-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "recent_buys": [{"id": "0001213900-26-090148", "src": "INSIDERS", "ticker": "JMIA", "cik": "1756708", "company": "Jumia Technologies AG", "company_raw": "Jumia Technologies AG", "who": "Hassanein Shahreza Hiridjee", "who_key": "Hiridjee Hassanein Shahreza", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Board insider adds $0 of JMIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2118544/000121390026090148/0001213900-26-090148-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}], "institutional": [{"id": "13DG-0000929638-26-003081", "src": "13DG", "ticker": "JMIA", "cik": "1756708", "company": "Jumia Technologies AG", "company_raw": "Jumia Technologies AG", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Fund 1 Investments, LLC moves to a 7.48% passive stake in JMIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-003081-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000929638-26-001913", "src": "13DG", "ticker": "JMIA", "cik": "1756708", "company": "Jumia Technologies AG", "company_raw": "Jumia Technologies AG", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Fund 1 Investments, LLC moves to a 9.95% passive stake in JMIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-001913-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Jumia Technologies AG American Depositary Shares, each representing two Ordinary Shares", "new_value": "Jumia Technologies AG", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001756708", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001756708", "applied": 1, "detected_at": "2026-10-25T10:21:11.785179"}]}, "key_people": [{"who": "Antoine Maillet-Mezeray", "who_key": "Maillet-Mezeray Antoine", "role": "EVP Finance & Operations, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 141800.0, "net": -141800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141800.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756708/000121390026059391/0001213900-26-059391-index.htm"}], "latest": {"action": "SELL", "amount": 141800.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756708/000121390026059391/0001213900-26-059391-index.htm"}}, {"who": "Hassanein Shahreza Hiridjee", "who_key": "Hiridjee Hassanein Shahreza", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 16.1, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-08-12", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2118544/000121390026090148/0001213900-26-090148-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-08-12", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2118544/000121390026090148/0001213900-26-090148-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 0}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090148", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088025", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001756708-26-000025", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-060761", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001213900-26-059391", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058351", "price_sensitive": true}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001213900-26-058278", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001213900-26-058277", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0002085902-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-001913", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001756708-26-000019", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-036899", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031099", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031095", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-030736", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-030730", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-030727", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-030710", "price_sensitive": false}, {"form": "20-F", "date": "2026-02-24", "title": "Annual report (foreign)", "accession": "0001756708-26-000015", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-24", "title": "Foreign material event", "accession": "0001756708-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-10", "title": "Foreign material event", "accession": "0001756708-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-10", "title": "Foreign material event", "accession": "0001756708-25-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-12", "title": "Form SCHEDULE 13G", "accession": "0000929638-25-004227", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001628280-25-051273", "price_sensitive": true}, {"form": "144", "date": "2025-09-15", "title": "Notice of proposed sale", "accession": "0001756708-25-000049", "price_sensitive": false}], "performance": {"ticker": "JMIA", "has_prices": true, "summary": {"n": 1, "avg": -0.03125000000000003, "win_rate": 0.0, "best": -0.03125000000000003, "worst": -0.03125000000000003, "as_of": "2026-08-13"}, "buys": [{"who": "Hiridjee Hassanein Shahreza", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-08-12", "score": 16.1, "ref_price": 6.4, "return": -0.03125000000000003}]}, "price_series": [{"date": "2019-04-12", "close": 25.46, "volume": 9457369.0}, {"date": "2019-04-15", "close": 31.91, "volume": 12822250.0}, {"date": "2019-04-16", "close": 43.04, "volume": 12851440.0}, {"date": "2019-04-17", "close": 40.07, "volume": 14088340.0}, {"date": "2019-04-18", "close": 35.15, "volume": 6950760.0}, {"date": "2019-04-22", "close": 33.37, "volume": 3034129.0}, {"date": "2019-04-23", "close": 36.01, "volume": 1936940.0}, {"date": "2019-04-24", "close": 37.17, "volume": 2528676.0}, {"date": "2019-04-25", "close": 35.9, "volume": 1445648.0}, {"date": "2019-04-26", "close": 40.21, "volume": 3556610.0}, {"date": "2019-04-29", "close": 45.26, "volume": 5006746.0}, {"date": "2019-04-30", "close": 42.97, "volume": 3496385.0}, {"date": "2019-05-01", "close": 46.99, "volume": 4148967.0}, {"date": "2019-05-02", "close": 40.77, "volume": 2784112.0}, {"date": "2019-05-03", "close": 38.86, "volume": 3465563.0}, {"date": "2019-05-06", "close": 37.72, "volume": 2170328.0}, {"date": "2019-05-07", "close": 35.8, "volume": 3333820.0}, {"date": "2019-05-08", "close": 33.11, "volume": 1406618.0}, {"date": "2019-05-09", "close": 26.89, "volume": 9042115.0}, {"date": "2019-05-10", "close": 24.5, "volume": 10574890.0}, {"date": "2019-05-13", "close": 26.6, "volume": 7973117.0}, {"date": "2019-05-14", "close": 25.6, "volume": 5302239.0}, {"date": "2019-05-15", "close": 23.44, "volume": 2449576.0}, {"date": "2019-05-16", "close": 21.23, "volume": 2922224.0}, {"date": "2019-05-17", "close": 19.92, "volume": 2485583.0}, {"date": "2019-05-20", "close": 20.44, "volume": 2251205.0}, {"date": "2019-05-21", "close": 23.29, "volume": 3060655.0}, {"date": "2019-05-22", "close": 22.35, "volume": 2320319.0}, {"date": "2019-05-23", "close": 22.49, "volume": 1702865.0}, {"date": "2019-05-24", "close": 23.4, "volume": 1452576.0}, {"date": "2019-05-28", "close": 23.06, "volume": 2558002.0}, {"date": "2019-05-29", "close": 24.39, "volume": 1419331.0}, {"date": "2019-05-30", "close": 25.33, "volume": 1478224.0}, {"date": "2019-05-31", "close": 26.62, "volume": 1008384.0}, {"date": "2019-06-03", "close": 25.81, "volume": 1198978.0}, {"date": "2019-06-04", "close": 26.54, "volume": 726346.0}, {"date": "2019-06-05", "close": 26.36, "volume": 693512.0}, {"date": "2019-06-06", "close": 25.93, "volume": 547369.0}, {"date": "2019-06-07", "close": 24.64, "volume": 906394.0}, {"date": "2019-06-10", "close": 23.45, "volume": 918551.0}, {"date": "2019-06-11", "close": 22.58, "volume": 813008.0}, {"date": "2019-06-12", "close": 24.75, "volume": 879010.0}, {"date": "2019-06-13", "close": 23.89, "volume": 829446.0}, {"date": "2019-06-14", "close": 24.23, "volume": 624543.0}, {"date": "2019-06-17", "close": 23.33, "volume": 499062.0}, {"date": "2019-06-18", "close": 23.13, "volume": 676014.0}, {"date": "2019-06-19", "close": 23.08, "volume": 498393.0}, {"date": "2019-06-20", "close": 24.04, "volume": 571562.0}, {"date": "2019-06-21", "close": 25.62, "volume": 1032779.0}, {"date": "2019-06-24", "close": 25.53, "volume": 639463.0}, {"date": "2019-06-25", "close": 25.65, "volume": 399994.0}, {"date": "2019-06-26", "close": 26.12, "volume": 468008.0}, {"date": "2019-06-27", "close": 26.27, "volume": 1574752.0}, {"date": "2019-06-28", "close": 26.42, "volume": 722606.0}, {"date": "2019-07-01", "close": 26.0, "volume": 638448.0}, {"date": "2019-07-02", "close": 25.14, "volume": 578072.0}, {"date": "2019-07-03", "close": 24.85, "volume": 546118.0}, {"date": "2019-07-05", "close": 26.07, "volume": 444660.0}, {"date": "2019-07-08", "close": 25.98, "volume": 196018.0}, {"date": "2019-07-09", "close": 27.16, "volume": 444544.0}, {"date": "2019-07-10", "close": 26.33, "volume": 633718.0}, {"date": "2019-07-11", "close": 24.87, "volume": 449096.0}, {"date": "2019-07-12", "close": 24.54, "volume": 720963.0}, {"date": "2019-07-15", "close": 23.85, "volume": 471647.0}, {"date": "2019-07-16", "close": 23.07, "volume": 403570.0}, {"date": "2019-07-17", "close": 22.72, "volume": 466037.0}, {"date": "2019-07-18", "close": 22.1, "volume": 436789.0}, {"date": "2019-07-19", "close": 22.72, "volume": 442532.0}, {"date": "2019-07-22", "close": 21.58, "volume": 513914.0}, {"date": "2019-07-23", "close": 21.15, "volume": 766056.0}, {"date": "2019-07-24", "close": 21.38, "volume": 314785.0}, {"date": "2019-07-25", "close": 20.08, "volume": 543650.0}, {"date": "2019-07-26", "close": 19.66, "volume": 603331.0}, {"date": "2019-07-29", "close": 19.05, "volume": 1052323.0}, {"date": "2019-07-30", "close": 17.83, "volume": 1290896.0}, {"date": "2019-07-31", "close": 17.02, "volume": 1762107.0}, {"date": "2019-08-01", "close": 16.25, "volume": 620597.0}, {"date": "2019-08-02", "close": 15.66, "volume": 580275.0}, {"date": "2019-08-05", "close": 14.57, "volume": 1191302.0}, {"date": "2019-08-06", "close": 13.81, "volume": 630252.0}, {"date": "2019-08-07", "close": 13.46, "volume": 1158551.0}, {"date": "2019-08-08", "close": 13.25, "volume": 630768.0}, {"date": "2019-08-09", "close": 12.35, "volume": 890882.0}, {"date": "2019-08-12", "close": 11.48, "volume": 760374.0}, {"date": "2019-08-13", "close": 13.13, "volume": 1740584.0}, {"date": "2019-08-14", "close": 12.8, "volume": 1127405.0}, {"date": "2019-08-15", "close": 13.27, "volume": 933357.0}, {"date": "2019-08-16", "close": 13.07, "volume": 932655.0}, {"date": "2019-08-19", "close": 15.41, "volume": 1850287.0}, {"date": "2019-08-20", "close": 14.75, "volume": 2147854.0}, {"date": "2019-08-21", "close": 12.27, "volume": 5554414.0}, {"date": "2019-08-22", "close": 13.31, "volume": 1929065.0}, {"date": "2019-08-23", "close": 12.77, "volume": 1396305.0}, {"date": "2019-08-26", "close": 11.83, "volume": 1433671.0}, {"date": "2019-08-27", "close": 11.06, "volume": 789292.0}, {"date": "2019-08-28", "close": 10.53, "volume": 1299759.0}, {"date": "2019-08-29", "close": 10.8, "volume": 768364.0}, {"date": "2019-08-30", "close": 11.15, "volume": 707671.0}, {"date": "2019-09-03", "close": 10.05, "volume": 941920.0}, {"date": "2019-09-04", "close": 11.31, "volume": 1608890.0}, {"date": "2019-09-05", "close": 10.9, "volume": 1092420.0}, {"date": "2019-09-06", "close": 11.05, "volume": 681376.0}, {"date": "2019-09-09", "close": 10.77, "volume": 1044462.0}, {"date": "2019-09-10", "close": 10.88, "volume": 1426003.0}, {"date": "2019-09-11", "close": 10.75, "volume": 967673.0}, {"date": "2019-09-12", "close": 10.93, "volume": 495452.0}, {"date": "2019-09-13", "close": 11.11, "volume": 462792.0}, {"date": "2019-09-16", "close": 11.04, "volume": 430962.0}, {"date": "2019-09-17", "close": 10.86, "volume": 435688.0}, {"date": "2019-09-18", "close": 10.94, "volume": 480418.0}, {"date": "2019-09-19", "close": 10.55, "volume": 549194.0}, {"date": "2019-09-20", "close": 10.38, "volume": 815154.0}, {"date": "2019-09-23", "close": 9.43, "volume": 1119303.0}, {"date": "2019-09-24", "close": 8.53, "volume": 1406947.0}, {"date": "2019-09-25", "close": 7.95, "volume": 1227282.0}, {"date": "2019-09-26", "close": 8.05, "volume": 1667178.0}, {"date": "2019-09-27", "close": 8.23, "volume": 923580.0}, {"date": "2019-09-30", "close": 7.93, "volume": 671265.0}, {"date": "2019-10-01", "close": 7.39, "volume": 979814.0}, {"date": "2019-10-02", "close": 7.58, "volume": 731956.0}, {"date": "2019-10-03", "close": 7.94, "volume": 714113.0}, {"date": "2019-10-04", "close": 8.07, "volume": 429140.0}, {"date": "2019-10-07", "close": 8.36, "volume": 732364.0}, {"date": "2019-10-08", "close": 7.54, "volume": 1394210.0}, {"date": "2019-10-09", "close": 7.54, "volume": 934620.0}, {"date": "2019-10-10", "close": 7.19, "volume": 1177612.0}, {"date": "2019-10-11", "close": 6.68, "volume": 2219085.0}, {"date": "2019-10-14", "close": 6.2, "volume": 1337334.0}, {"date": "2019-10-15", "close": 6.78, "volume": 1856507.0}, {"date": "2019-10-16", "close": 7.24, "volume": 2130778.0}, {"date": "2019-10-17", "close": 7.98, "volume": 2657342.0}, {"date": "2019-10-18", "close": 7.02, "volume": 1507640.0}, {"date": "2019-10-21", "close": 7.22, "volume": 882455.0}, {"date": "2019-10-22", "close": 6.74, "volume": 1510777.0}, {"date": "2019-10-23", "close": 6.89, "volume": 1095721.0}, {"date": "2019-10-24", "close": 6.87, "volume": 701591.0}, {"date": "2019-10-25", "close": 6.8, "volume": 709660.0}, {"date": "2019-10-28", "close": 6.52, "volume": 856951.0}, {"date": "2019-10-29", "close": 6.46, "volume": 893843.0}, {"date": "2019-10-30", "close": 6.51, "volume": 1396151.0}, {"date": "2019-10-31", "close": 6.45, "volume": 553311.0}, {"date": "2019-11-01", "close": 6.32, "volume": 701454.0}, {"date": "2019-11-04", "close": 6.48, "volume": 1335564.0}, {"date": "2019-11-05", "close": 6.3, "volume": 722498.0}, {"date": "2019-11-06", "close": 6.21, "volume": 826785.0}, {"date": "2019-11-07", "close": 6.19, "volume": 527774.0}, {"date": "2019-11-08", "close": 6.26, "volume": 662800.0}, {"date": "2019-11-11", "close": 6.66, "volume": 1837080.0}, {"date": "2019-11-12", "close": 5.84, "volume": 3531521.0}, {"date": "2019-11-13", "close": 6.09, "volume": 2466205.0}, {"date": "2019-11-14", "close": 5.32, "volume": 2778414.0}, {"date": "2019-11-15", "close": 5.49, "volume": 901378.0}, {"date": "2019-11-18", "close": 5.28, "volume": 1915058.0}, {"date": "2019-11-19", "close": 5.28, "volume": 786467.0}, {"date": "2019-11-20", "close": 5.48, "volume": 802975.0}, {"date": "2019-11-21", "close": 5.52, "volume": 552498.0}, {"date": "2019-11-22", "close": 5.81, "volume": 1295911.0}, {"date": "2019-11-25", "close": 5.59, "volume": 1151189.0}, {"date": "2019-11-26", "close": 5.93, "volume": 1752347.0}, {"date": "2019-11-27", "close": 6.3, "volume": 1163612.0}, {"date": "2019-11-29", "close": 6.26, "volume": 801003.0}, {"date": "2019-12-02", "close": 6.07, "volume": 874653.0}, {"date": "2019-12-03", "close": 6.0, "volume": 706265.0}, {"date": "2019-12-04", "close": 6.07, "volume": 923764.0}, {"date": "2019-12-05", "close": 5.75, "volume": 1246253.0}, {"date": "2019-12-06", "close": 5.85, "volume": 815060.0}, {"date": "2019-12-09", "close": 5.58, "volume": 606083.0}, {"date": "2019-12-10", "close": 5.53, "volume": 1462353.0}, {"date": "2019-12-11", "close": 5.43, "volume": 927432.0}, {"date": "2019-12-12", "close": 5.46, "volume": 441712.0}, {"date": "2019-12-13", "close": 5.38, "volume": 368960.0}, {"date": "2019-12-16", "close": 5.44, "volume": 378059.0}, {"date": "2019-12-17", "close": 5.75, "volume": 764942.0}, {"date": "2019-12-18", "close": 5.48, "volume": 865252.0}, {"date": "2019-12-19", "close": 5.66, "volume": 584336.0}, {"date": "2019-12-20", "close": 5.44, "volume": 689958.0}, {"date": "2019-12-23", "close": 5.49, "volume": 362553.0}, {"date": "2019-12-24", "close": 5.5, "volume": 194129.0}, {"date": "2019-12-26", "close": 5.78, "volume": 649143.0}, {"date": "2019-12-27", "close": 6.13, "volume": 1725062.0}, {"date": "2019-12-30", "close": 6.25, "volume": 1468112.0}, {"date": "2019-12-31", "close": 6.73, "volume": 2390873.0}, {"date": "2020-01-02", "close": 6.6, "volume": 1787449.0}, {"date": "2020-01-03", "close": 6.51, "volume": 1422525.0}, {"date": "2020-01-06", "close": 6.4, "volume": 1168311.0}, {"date": "2020-01-07", "close": 6.31, "volume": 584164.0}, {"date": "2020-01-08", "close": 6.25, "volume": 1006343.0}, {"date": "2020-01-09", "close": 5.9, "volume": 1299848.0}, {"date": "2020-01-10", "close": 5.72, "volume": 1282034.0}, {"date": "2020-01-13", "close": 6.2, "volume": 1210765.0}, {"date": "2020-01-14", "close": 6.14, "volume": 814595.0}, {"date": "2020-01-15", "close": 6.06, "volume": 646214.0}, {"date": "2020-01-16", "close": 7.75, "volume": 8151347.0}, {"date": "2020-01-17", "close": 7.24, "volume": 14103090.0}, {"date": "2020-01-21", "close": 8.38, "volume": 5953834.0}, {"date": "2020-01-22", "close": 8.13, "volume": 9184279.0}, {"date": "2020-01-23", "close": 8.39, "volume": 6255462.0}, {"date": "2020-01-24", "close": 8.28, "volume": 4918369.0}, {"date": "2020-01-27", "close": 7.33, "volume": 4314724.0}, {"date": "2020-01-28", "close": 7.1, "volume": 2277025.0}, {"date": "2020-01-29", "close": 6.5, "volume": 3652191.0}, {"date": "2020-01-30", "close": 6.02, "volume": 4100024.0}, {"date": "2020-01-31", "close": 6.0, "volume": 2634415.0}, {"date": "2020-02-03", "close": 5.64, "volume": 5773962.0}, {"date": "2020-02-04", "close": 5.64, "volume": 2620981.0}, {"date": "2020-02-05", "close": 5.58, "volume": 2458428.0}, {"date": "2020-02-06", "close": 5.47, "volume": 2395150.0}, {"date": "2020-02-07", "close": 5.2, "volume": 2796662.0}, {"date": "2020-02-10", "close": 5.24, "volume": 2142966.0}, {"date": "2020-02-11", "close": 5.65, "volume": 3925305.0}, {"date": "2020-02-12", "close": 5.52, "volume": 3560005.0}, {"date": "2020-02-13", "close": 5.33, "volume": 2219461.0}, {"date": "2020-02-14", "close": 5.9, "volume": 3959988.0}, {"date": "2020-02-18", "close": 5.72, "volume": 2331299.0}, {"date": "2020-02-19", "close": 5.8, "volume": 2226870.0}, {"date": "2020-02-20", "close": 6.2, "volume": 5053935.0}, {"date": "2020-02-21", "close": 5.88, "volume": 2329240.0}, {"date": "2020-02-24", "close": 5.52, "volume": 3319268.0}, {"date": "2020-02-25", "close": 3.99, "volume": 9189220.0}, {"date": "2020-02-26", "close": 4.07, "volume": 5645644.0}, {"date": "2020-02-27", "close": 4.15, "volume": 3901355.0}, {"date": "2020-02-28", "close": 4.11, "volume": 2339905.0}, {"date": "2020-03-02", "close": 3.99, "volume": 2061122.0}, {"date": "2020-03-03", "close": 3.84, "volume": 1718089.0}, {"date": "2020-03-04", "close": 4.02, "volume": 1210137.0}, {"date": "2020-03-05", "close": 3.97, "volume": 1159082.0}, {"date": "2020-03-06", "close": 3.7, "volume": 1937330.0}, {"date": "2020-03-09", "close": 3.15, "volume": 1992256.0}, {"date": "2020-03-10", "close": 3.2, "volume": 1876299.0}, {"date": "2020-03-11", "close": 2.86, "volume": 2823734.0}, {"date": "2020-03-12", "close": 2.5, "volume": 2281223.0}, {"date": "2020-03-13", "close": 2.83, "volume": 1551741.0}, {"date": "2020-03-16", "close": 2.57, "volume": 1582579.0}, {"date": "2020-03-17", "close": 2.68, "volume": 1897773.0}, {"date": "2020-03-18", "close": 2.39, "volume": 1176865.0}, {"date": "2020-03-19", "close": 2.59, "volume": 1183528.0}, {"date": "2020-03-20", "close": 2.33, "volume": 1901545.0}, {"date": "2020-03-23", "close": 2.41, "volume": 832380.0}, {"date": "2020-03-24", "close": 2.92, "volume": 1983684.0}, {"date": "2020-03-25", "close": 3.06, "volume": 2673263.0}, {"date": "2020-03-26", "close": 3.28, "volume": 2111867.0}, {"date": "2020-03-27", "close": 3.07, "volume": 1052611.0}, {"date": "2020-03-30", "close": 3.12, "volume": 752941.0}, {"date": "2020-03-31", "close": 2.92, "volume": 964692.0}, {"date": "2020-04-01", "close": 2.73, "volume": 850438.0}, {"date": "2020-04-02", "close": 2.82, "volume": 861915.0}, {"date": "2020-04-03", "close": 2.58, "volume": 825972.0}, {"date": "2020-04-06", "close": 2.93, "volume": 1357042.0}, {"date": "2020-04-07", "close": 2.8, "volume": 1055813.0}, {"date": "2020-04-08", "close": 3.04, "volume": 957948.0}, {"date": "2020-04-09", "close": 2.85, "volume": 2007505.0}, {"date": "2020-04-13", "close": 3.23, "volume": 1877470.0}, {"date": "2020-04-14", "close": 3.5, "volume": 3039411.0}, {"date": "2020-04-15", "close": 3.29, "volume": 877111.0}, {"date": "2020-04-16", "close": 3.27, "volume": 916444.0}, {"date": "2020-04-17", "close": 3.55, "volume": 1206029.0}, {"date": "2020-04-20", "close": 3.91, "volume": 2698459.0}, {"date": "2020-04-21", "close": 3.58, "volume": 1662700.0}, {"date": "2020-04-22", "close": 3.91, "volume": 957355.0}, {"date": "2020-04-23", "close": 4.05, "volume": 2199426.0}, {"date": "2020-04-24", "close": 4.21, "volume": 1263353.0}, {"date": "2020-04-27", "close": 4.43, "volume": 2357279.0}, {"date": "2020-04-28", "close": 4.56, "volume": 2166425.0}, {"date": "2020-04-29", "close": 4.51, "volume": 2027532.0}, {"date": "2020-04-30", "close": 4.39, "volume": 1516210.0}, {"date": "2020-05-01", "close": 3.86, "volume": 1835887.0}, {"date": "2020-05-04", "close": 3.98, "volume": 788102.0}, {"date": "2020-05-05", "close": 4.02, "volume": 1447489.0}, {"date": "2020-05-06", "close": 4.61, "volume": 2099106.0}, {"date": "2020-05-07", "close": 4.45, "volume": 2506447.0}, {"date": "2020-05-08", "close": 4.57, "volume": 1239634.0}, {"date": "2020-05-11", "close": 5.89, "volume": 6369057.0}, {"date": "2020-05-12", "close": 5.23, "volume": 5729183.0}, {"date": "2020-05-13", "close": 4.21, "volume": 7633717.0}, {"date": "2020-05-14", "close": 4.13, "volume": 2532357.0}, {"date": "2020-05-15", "close": 4.02, "volume": 1748717.0}, {"date": "2020-05-18", "close": 4.0, "volume": 2902282.0}, {"date": "2020-05-19", "close": 4.32, "volume": 3414592.0}, {"date": "2020-05-20", "close": 4.59, "volume": 2969358.0}, {"date": "2020-05-21", "close": 4.88, "volume": 1810374.0}, {"date": "2020-05-22", "close": 4.69, "volume": 1466233.0}, {"date": "2020-05-26", "close": 4.71, "volume": 2259290.0}, {"date": "2020-05-27", "close": 4.63, "volume": 1608284.0}, {"date": "2020-05-28", "close": 4.35, "volume": 1175591.0}, {"date": "2020-05-29", "close": 4.49, "volume": 1394660.0}, {"date": "2020-06-01", "close": 4.93, "volume": 1914188.0}, {"date": "2020-06-02", "close": 5.03, "volume": 1493209.0}, {"date": "2020-06-03", "close": 5.65, "volume": 3833218.0}, {"date": "2020-06-04", "close": 5.95, "volume": 3843451.0}, {"date": "2020-06-05", "close": 6.77, "volume": 5435043.0}, {"date": "2020-06-08", "close": 6.77, "volume": 4321686.0}, {"date": "2020-06-09", "close": 6.48, "volume": 2582368.0}, {"date": "2020-06-10", "close": 6.16, "volume": 1468875.0}, {"date": "2020-06-11", "close": 5.33, "volume": 2485630.0}, {"date": "2020-06-12", "close": 5.5, "volume": 1826487.0}, {"date": "2020-06-15", "close": 5.73, "volume": 2381090.0}, {"date": "2020-06-16", "close": 5.77, "volume": 2300645.0}, {"date": "2020-06-17", "close": 5.64, "volume": 1329124.0}, {"date": "2020-06-18", "close": 5.76, "volume": 1389512.0}, {"date": "2020-06-19", "close": 5.92, "volume": 4148805.0}, {"date": "2020-06-22", "close": 5.64, "volume": 2764157.0}, {"date": "2020-06-23", "close": 6.5, "volume": 6031761.0}, {"date": "2020-06-24", "close": 5.62, "volume": 6447362.0}, {"date": "2020-06-25", "close": 5.49, "volume": 3099128.0}, {"date": "2020-06-26", "close": 5.21, "volume": 2955225.0}, {"date": "2020-06-29", "close": 5.26, "volume": 2033579.0}, {"date": "2020-06-30", "close": 5.49, "volume": 2904896.0}, {"date": "2020-07-01", "close": 5.18, "volume": 2878643.0}, {"date": "2020-07-02", "close": 5.33, "volume": 2380680.0}, {"date": "2020-07-06", "close": 5.61, "volume": 2598364.0}, {"date": "2020-07-07", "close": 5.77, "volume": 3881273.0}, {"date": "2020-07-08", "close": 7.88, "volume": 22655110.0}, {"date": "2020-07-09", "close": 8.04, "volume": 20649410.0}, {"date": "2020-07-10", "close": 7.49, "volume": 5813899.0}, {"date": "2020-07-13", "close": 7.4, "volume": 9729730.0}, {"date": "2020-07-14", "close": 7.6, "volume": 5012465.0}, {"date": "2020-07-15", "close": 7.68, "volume": 4432244.0}, {"date": "2020-07-16", "close": 7.78, "volume": 2377514.0}, {"date": "2020-07-17", "close": 7.63, "volume": 2685521.0}, {"date": "2020-07-20", "close": 9.33, "volume": 10316450.0}, {"date": "2020-07-21", "close": 8.95, "volume": 6170443.0}, {"date": "2020-07-22", "close": 10.36, "volume": 13836800.0}, {"date": "2020-07-23", "close": 8.95, "volume": 9626925.0}, {"date": "2020-07-24", "close": 9.49, "volume": 5428594.0}, {"date": "2020-07-27", "close": 9.78, "volume": 4820223.0}, {"date": "2020-07-28", "close": 10.19, "volume": 5061034.0}, {"date": "2020-07-29", "close": 11.37, "volume": 11321570.0}, {"date": "2020-07-30", "close": 12.67, "volume": 16871630.0}, {"date": "2020-07-31", "close": 15.56, "volume": 30292670.0}, {"date": "2020-08-03", "close": 21.0, "volume": 47251730.0}, {"date": "2020-08-04", "close": 16.28, "volume": 57440090.0}, {"date": "2020-08-05", "close": 17.0, "volume": 22116020.0}, {"date": "2020-08-06", "close": 17.1, "volume": 7132867.0}, {"date": "2020-08-07", "close": 19.26, "volume": 19615880.0}, {"date": "2020-08-10", "close": 19.75, "volume": 12861140.0}, {"date": "2020-08-11", "close": 16.37, "volume": 13146820.0}, {"date": "2020-08-12", "close": 13.15, "volume": 29801410.0}, {"date": "2020-08-13", "close": 13.75, "volume": 14489820.0}, {"date": "2020-08-14", "close": 13.47, "volume": 5153134.0}, {"date": "2020-08-17", "close": 11.98, "volume": 9638166.0}, {"date": "2020-08-18", "close": 12.01, "volume": 5708612.0}, {"date": "2020-08-19", "close": 11.23, "volume": 7919168.0}, {"date": "2020-08-20", "close": 10.88, "volume": 5857555.0}, {"date": "2020-08-21", "close": 10.0, "volume": 9057363.0}, {"date": "2020-08-24", "close": 10.35, "volume": 6551166.0}, {"date": "2020-08-25", "close": 10.61, "volume": 10131720.0}, {"date": "2020-08-26", "close": 9.68, "volume": 10979720.0}, {"date": "2020-08-27", "close": 9.06, "volume": 6688552.0}, {"date": "2020-08-28", "close": 9.51, "volume": 5663949.0}, {"date": "2020-08-31", "close": 9.19, "volume": 4555554.0}, {"date": "2020-09-01", "close": 9.48, "volume": 4202802.0}, {"date": "2020-09-02", "close": 9.4, "volume": 4080712.0}, {"date": "2020-09-03", "close": 8.93, "volume": 4104296.0}, {"date": "2020-09-04", "close": 8.47, "volume": 6922244.0}, {"date": "2020-09-08", "close": 8.26, "volume": 2821359.0}, {"date": "2020-09-09", "close": 8.71, "volume": 3128556.0}, {"date": "2020-09-10", "close": 8.42, "volume": 4506422.0}, {"date": "2020-09-11", "close": 8.24, "volume": 2625457.0}, {"date": "2020-09-14", "close": 8.2, "volume": 3503905.0}, {"date": "2020-09-15", "close": 7.83, "volume": 3124531.0}, {"date": "2020-09-16", "close": 8.29, "volume": 4606325.0}, {"date": "2020-09-17", "close": 8.09, "volume": 3290874.0}, {"date": "2020-09-18", "close": 7.72, "volume": 3969793.0}, {"date": "2020-09-21", "close": 7.88, "volume": 3231938.0}, {"date": "2020-09-22", "close": 8.27, "volume": 3646025.0}, {"date": "2020-09-23", "close": 7.26, "volume": 4904173.0}, {"date": "2020-09-24", "close": 7.35, "volume": 2738832.0}, {"date": "2020-09-25", "close": 7.77, "volume": 2685788.0}, {"date": "2020-09-28", "close": 7.76, "volume": 2380637.0}, {"date": "2020-09-29", "close": 8.15, "volume": 8993719.0}, {"date": "2020-09-30", "close": 7.99, "volume": 6535525.0}, {"date": "2020-10-01", "close": 8.08, "volume": 3320140.0}, {"date": "2020-10-02", "close": 8.08, "volume": 1949472.0}, {"date": "2020-10-05", "close": 8.14, "volume": 3197293.0}, {"date": "2020-10-06", "close": 7.92, "volume": 4395234.0}, {"date": "2020-10-07", "close": 8.53, "volume": 4918871.0}, {"date": "2020-10-08", "close": 10.52, "volume": 35453760.0}, {"date": "2020-10-09", "close": 10.36, "volume": 28129340.0}, {"date": "2020-10-12", "close": 12.26, "volume": 24470460.0}, {"date": "2020-10-13", "close": 12.36, "volume": 13493960.0}, {"date": "2020-10-14", "close": 12.87, "volume": 17475450.0}, {"date": "2020-10-15", "close": 12.91, "volume": 10938990.0}, {"date": "2020-10-16", "close": 15.22, "volume": 36538360.0}, {"date": "2020-10-19", "close": 15.32, "volume": 15188160.0}, {"date": "2020-10-20", "close": 15.37, "volume": 27424330.0}, {"date": "2020-10-21", "close": 15.54, "volume": 13862450.0}, {"date": "2020-10-22", "close": 16.49, "volume": 15324020.0}, {"date": "2020-10-23", "close": 17.87, "volume": 21000500.0}, {"date": "2020-10-26", "close": 18.03, "volume": 30816890.0}, {"date": "2020-10-27", "close": 17.71, "volume": 12641570.0}, {"date": "2020-10-28", "close": 17.66, "volume": 15499830.0}, {"date": "2020-10-29", "close": 17.27, "volume": 14156890.0}, {"date": "2020-10-30", "close": 14.96, "volume": 15327540.0}, {"date": "2020-11-02", "close": 16.05, "volume": 9293002.0}, {"date": "2020-11-03", "close": 17.26, "volume": 11464430.0}, {"date": "2020-11-04", "close": 17.64, "volume": 9111200.0}, {"date": "2020-11-05", "close": 19.34, "volume": 14911050.0}, {"date": "2020-11-06", "close": 18.95, "volume": 9360805.0}, {"date": "2020-11-09", "close": 16.0, "volume": 13961280.0}, {"date": "2020-11-10", "close": 12.91, "volume": 30560500.0}, {"date": "2020-11-11", "close": 12.96, "volume": 10279330.0}, {"date": "2020-11-12", "close": 13.57, "volume": 11859790.0}, {"date": "2020-11-13", "close": 14.69, "volume": 8424438.0}, {"date": "2020-11-16", "close": 15.4, "volume": 7392921.0}, {"date": "2020-11-17", "close": 17.22, "volume": 14548630.0}, {"date": "2020-11-18", "close": 20.47, "volume": 24758610.0}, {"date": "2020-11-19", "close": 24.23, "volume": 24963800.0}, {"date": "2020-11-20", "close": 24.74, "volume": 31312640.0}, {"date": "2020-11-23", "close": 30.14, "volume": 28178020.0}, {"date": "2020-11-24", "close": 30.4, "volume": 21643830.0}, {"date": "2020-11-25", "close": 37.61, "volume": 37685870.0}, {"date": "2020-11-27", "close": 36.89, "volume": 22184500.0}, {"date": "2020-11-30", "close": 32.17, "volume": 33269230.0}, {"date": "2020-12-01", "close": 27.81, "volume": 20391550.0}, {"date": "2020-12-02", "close": 32.7, "volume": 35324410.0}, {"date": "2020-12-03", "close": 33.34, "volume": 21779890.0}, {"date": "2020-12-04", "close": 31.54, "volume": 13441390.0}, {"date": "2020-12-07", "close": 33.25, "volume": 15369120.0}, {"date": "2020-12-08", "close": 35.5, "volume": 12106350.0}, {"date": "2020-12-09", "close": 33.47, "volume": 17022080.0}, {"date": "2020-12-10", "close": 37.81, "volume": 17141790.0}, {"date": "2020-12-11", "close": 38.13, "volume": 18549800.0}, {"date": "2020-12-14", "close": 37.03, "volume": 8792284.0}, {"date": "2020-12-15", "close": 36.29, "volume": 9549668.0}, {"date": "2020-12-16", "close": 39.29, "volume": 18830510.0}, {"date": "2020-12-17", "close": 39.14, "volume": 11281320.0}, {"date": "2020-12-18", "close": 42.51, "volume": 20138340.0}, {"date": "2020-12-21", "close": 41.76, "volume": 13972130.0}, {"date": "2020-12-22", "close": 47.67, "volume": 17170390.0}, {"date": "2020-12-23", "close": 46.44, "volume": 12768910.0}, {"date": "2020-12-24", "close": 43.62, "volume": 9981095.0}, {"date": "2020-12-28", "close": 40.36, "volume": 14462260.0}, {"date": "2020-12-29", "close": 39.92, "volume": 8739364.0}, {"date": "2020-12-30", "close": 42.56, "volume": 13493660.0}, {"date": "2020-12-31", "close": 40.35, "volume": 8581872.0}, {"date": "2021-01-04", "close": 35.68, "volume": 11407910.0}, {"date": "2021-01-05", "close": 36.24, "volume": 7360074.0}, {"date": "2021-01-06", "close": 33.21, "volume": 10494010.0}, {"date": "2021-01-07", "close": 37.85, "volume": 13493800.0}, {"date": "2021-01-08", "close": 37.22, "volume": 9132554.0}, {"date": "2021-01-11", "close": 36.48, "volume": 5855648.0}, {"date": "2021-01-12", "close": 40.43, "volume": 9879737.0}, {"date": "2021-01-13", "close": 43.3, "volume": 18221990.0}, {"date": "2021-01-14", "close": 46.86, "volume": 13295700.0}, {"date": "2021-01-15", "close": 43.47, "volume": 9629381.0}, {"date": "2021-01-19", "close": 45.56, "volume": 6949512.0}, {"date": "2021-01-20", "close": 43.69, "volume": 7728545.0}, {"date": "2021-01-21", "close": 45.57, "volume": 11008710.0}, {"date": "2021-01-22", "close": 56.96, "volume": 26050060.0}, {"date": "2021-01-25", "close": 58.79, "volume": 20071530.0}, {"date": "2021-01-26", "close": 57.91, "volume": 8707923.0}, {"date": "2021-01-27", "close": 57.37, "volume": 11972190.0}, {"date": "2021-01-28", "close": 56.45, "volume": 7264014.0}, {"date": "2021-01-29", "close": 57.55, "volume": 11383820.0}, {"date": "2021-02-01", "close": 62.8, "volume": 12529500.0}, {"date": "2021-02-02", "close": 61.39, "volume": 10519100.0}, {"date": "2021-02-03", "close": 64.18, "volume": 7925949.0}, {"date": "2021-02-04", "close": 64.24, "volume": 5803293.0}, {"date": "2021-02-05", "close": 61.23, "volume": 6295835.0}, {"date": "2021-02-08", "close": 61.28, "volume": 4633743.0}, {"date": "2021-02-09", "close": 65.49, "volume": 6149277.0}, {"date": "2021-02-10", "close": 65.51, "volume": 6971527.0}, {"date": "2021-02-11", "close": 62.79, "volume": 4896588.0}, {"date": "2021-02-12", "close": 62.43, "volume": 3542210.0}, {"date": "2021-02-16", "close": 61.82, "volume": 4711030.0}, {"date": "2021-02-17", "close": 59.39, "volume": 4803538.0}, {"date": "2021-02-18", "close": 54.53, "volume": 6734425.0}, {"date": "2021-02-19", "close": 55.92, "volume": 3898320.0}, {"date": "2021-02-22", "close": 51.48, "volume": 7995655.0}, {"date": "2021-02-23", "close": 48.71, "volume": 8943366.0}, {"date": "2021-02-24", "close": 51.98, "volume": 15020770.0}, {"date": "2021-02-25", "close": 46.2, "volume": 8558336.0}, {"date": "2021-02-26", "close": 44.31, "volume": 8908443.0}, {"date": "2021-03-01", "close": 47.02, "volume": 5098365.0}, {"date": "2021-03-02", "close": 44.27, "volume": 5923313.0}, {"date": "2021-03-03", "close": 41.82, "volume": 5424628.0}, {"date": "2021-03-04", "close": 38.44, "volume": 10662730.0}, {"date": "2021-03-05", "close": 37.33, "volume": 11670560.0}, {"date": "2021-03-08", "close": 33.83, "volume": 6686376.0}, {"date": "2021-03-09", "close": 41.63, "volume": 8416533.0}, {"date": "2021-03-10", "close": 42.23, "volume": 6655189.0}, {"date": "2021-03-11", "close": 49.19, "volume": 11512880.0}, {"date": "2021-03-12", "close": 47.92, "volume": 5536784.0}, {"date": "2021-03-15", "close": 51.55, "volume": 8486958.0}, {"date": "2021-03-16", "close": 48.17, "volume": 6795751.0}, {"date": "2021-03-17", "close": 50.08, "volume": 5257999.0}, {"date": "2021-03-18", "close": 42.5, "volume": 13637000.0}, {"date": "2021-03-19", "close": 42.14, "volume": 13313250.0}, {"date": "2021-03-22", "close": 40.96, "volume": 6347492.0}, {"date": "2021-03-23", "close": 38.67, "volume": 6508286.0}, {"date": "2021-03-24", "close": 34.06, "volume": 9360080.0}, {"date": "2021-03-25", "close": 35.33, "volume": 11623910.0}, {"date": "2021-03-26", "close": 34.55, "volume": 8463797.0}, {"date": "2021-03-29", "close": 31.98, "volume": 8422976.0}, {"date": "2021-03-30", "close": 35.53, "volume": 10986190.0}, {"date": "2021-03-31", "close": 35.46, "volume": 7370759.0}, {"date": "2021-04-01", "close": 38.01, "volume": 9858282.0}, {"date": "2021-04-05", "close": 36.88, "volume": 6683174.0}, {"date": "2021-04-06", "close": 38.61, "volume": 6740036.0}, {"date": "2021-04-07", "close": 36.98, "volume": 6527135.0}, {"date": "2021-04-08", "close": 38.07, "volume": 4295821.0}, {"date": "2021-04-09", "close": 37.2, "volume": 2972510.0}, {"date": "2021-04-12", "close": 35.48, "volume": 4007386.0}, {"date": "2021-04-13", "close": 35.73, "volume": 4544954.0}, {"date": "2021-04-14", "close": 35.15, "volume": 3806799.0}, {"date": "2021-04-15", "close": 34.23, "volume": 4587923.0}, {"date": "2021-04-16", "close": 32.08, "volume": 7778486.0}, {"date": "2021-04-19", "close": 29.68, "volume": 8607027.0}, {"date": "2021-04-20", "close": 28.32, "volume": 6792557.0}, {"date": "2021-04-21", "close": 30.3, "volume": 7666702.0}, {"date": "2021-04-22", "close": 30.4, "volume": 8844826.0}, {"date": "2021-04-23", "close": 31.13, "volume": 3674281.0}, {"date": "2021-04-26", "close": 33.27, "volume": 5570312.0}, {"date": "2021-04-27", "close": 32.21, "volume": 4345532.0}, {"date": "2021-04-28", "close": 32.31, "volume": 2832955.0}, {"date": "2021-04-29", "close": 30.41, "volume": 4630246.0}, {"date": "2021-04-30", "close": 30.42, "volume": 4316788.0}, {"date": "2021-05-03", "close": 31.24, "volume": 9109991.0}, {"date": "2021-05-04", "close": 26.99, "volume": 12809710.0}, {"date": "2021-05-05", "close": 26.11, "volume": 4103289.0}, {"date": "2021-05-06", "close": 25.76, "volume": 20934360.0}, {"date": "2021-05-07", "close": 26.67, "volume": 6571919.0}, {"date": "2021-05-10", "close": 23.45, "volume": 12208240.0}, {"date": "2021-05-11", "close": 25.24, "volume": 22028990.0}, {"date": "2021-05-12", "close": 23.1, "volume": 9066101.0}, {"date": "2021-05-13", "close": 23.1, "volume": 7682089.0}, {"date": "2021-05-14", "close": 25.98, "volume": 6334704.0}, {"date": "2021-05-17", "close": 26.12, "volume": 4320672.0}, {"date": "2021-05-18", "close": 27.6, "volume": 6594945.0}, {"date": "2021-05-19", "close": 27.09, "volume": 5150366.0}, {"date": "2021-05-20", "close": 27.78, "volume": 4999565.0}, {"date": "2021-05-21", "close": 26.97, "volume": 3450434.0}, {"date": "2021-05-24", "close": 27.3, "volume": 3645276.0}, {"date": "2021-05-25", "close": 27.07, "volume": 3270999.0}, {"date": "2021-05-26", "close": 28.99, "volume": 5308777.0}, {"date": "2021-05-27", "close": 29.7, "volume": 4278755.0}, {"date": "2021-05-28", "close": 29.19, "volume": 3864039.0}, {"date": "2021-06-01", "close": 31.98, "volume": 4862997.0}, {"date": "2021-06-02", "close": 32.08, "volume": 5429349.0}, {"date": "2021-06-03", "close": 32.47, "volume": 6432049.0}, {"date": "2021-06-04", "close": 31.12, "volume": 4734672.0}, {"date": "2021-06-07", "close": 32.84, "volume": 5022336.0}, {"date": "2021-06-08", "close": 32.44, "volume": 4974528.0}, {"date": "2021-06-09", "close": 31.05, "volume": 3646734.0}, {"date": "2021-06-10", "close": 29.53, "volume": 4886330.0}, {"date": "2021-06-11", "close": 30.06, "volume": 2701853.0}, {"date": "2021-06-14", "close": 30.39, "volume": 2665554.0}, {"date": "2021-06-15", "close": 27.8, "volume": 4755359.0}, {"date": "2021-06-16", "close": 28.36, "volume": 3369437.0}, {"date": "2021-06-17", "close": 29.2, "volume": 6244434.0}, {"date": "2021-06-18", "close": 28.74, "volume": 3512011.0}, {"date": "2021-06-21", "close": 27.18, "volume": 4654095.0}, {"date": "2021-06-22", "close": 27.64, "volume": 3153471.0}, {"date": "2021-06-23", "close": 27.96, "volume": 2486290.0}, {"date": "2021-06-24", "close": 30.09, "volume": 5613306.0}, {"date": "2021-06-25", "close": 29.4, "volume": 3157000.0}, {"date": "2021-06-28", "close": 31.58, "volume": 5796829.0}, {"date": "2021-06-29", "close": 31.61, "volume": 4136736.0}, {"date": "2021-06-30", "close": 30.33, "volume": 3978213.0}, {"date": "2021-07-01", "close": 28.65, "volume": 4177418.0}, {"date": "2021-07-02", "close": 27.72, "volume": 3366048.0}, {"date": "2021-07-06", "close": 27.03, "volume": 3107984.0}, {"date": "2021-07-07", "close": 25.57, "volume": 4608315.0}, {"date": "2021-07-08", "close": 25.56, "volume": 3743537.0}, {"date": "2021-07-09", "close": 25.92, "volume": 3405376.0}, {"date": "2021-07-12", "close": 25.55, "volume": 4762161.0}, {"date": "2021-07-13", "close": 24.62, "volume": 2681995.0}, {"date": "2021-07-14", "close": 22.72, "volume": 5807708.0}, {"date": "2021-07-15", "close": 23.19, "volume": 4522716.0}, {"date": "2021-07-16", "close": 22.51, "volume": 3010298.0}, {"date": "2021-07-19", "close": 22.77, "volume": 4345317.0}, {"date": "2021-07-20", "close": 23.33, "volume": 3658235.0}, {"date": "2021-07-21", "close": 23.93, "volume": 2520965.0}, {"date": "2021-07-22", "close": 22.96, "volume": 2617901.0}, {"date": "2021-07-23", "close": 22.09, "volume": 2858907.0}, {"date": "2021-07-26", "close": 22.44, "volume": 2467935.0}, {"date": "2021-07-27", "close": 21.53, "volume": 3429743.0}, {"date": "2021-07-28", "close": 22.37, "volume": 2086492.0}, {"date": "2021-07-29", "close": 22.12, "volume": 2010129.0}, {"date": "2021-07-30", "close": 21.86, "volume": 2615114.0}, {"date": "2021-08-02", "close": 22.03, "volume": 2063619.0}, {"date": "2021-08-03", "close": 21.35, "volume": 2896458.0}, {"date": "2021-08-04", "close": 20.95, "volume": 2794197.0}, {"date": "2021-08-05", "close": 21.21, "volume": 2915839.0}, {"date": "2021-08-06", "close": 21.27, "volume": 2337868.0}, {"date": "2021-08-09", "close": 21.99, "volume": 4592033.0}, {"date": "2021-08-10", "close": 20.54, "volume": 8123333.0}, {"date": "2021-08-11", "close": 21.09, "volume": 4064887.0}, {"date": "2021-08-12", "close": 20.54, "volume": 3690167.0}, {"date": "2021-08-13", "close": 19.26, "volume": 5345914.0}, {"date": "2021-08-16", "close": 18.32, "volume": 7959750.0}, {"date": "2021-08-17", "close": 18.02, "volume": 4214651.0}, {"date": "2021-08-18", "close": 18.05, "volume": 6292774.0}, {"date": "2021-08-19", "close": 17.08, "volume": 4689699.0}, {"date": "2021-08-20", "close": 17.78, "volume": 3777398.0}, {"date": "2021-08-23", "close": 18.18, "volume": 3523737.0}, {"date": "2021-08-24", "close": 19.03, "volume": 4564950.0}, {"date": "2021-08-25", "close": 20.32, "volume": 7987453.0}, {"date": "2021-08-26", "close": 19.84, "volume": 5237983.0}, {"date": "2021-08-27", "close": 19.84, "volume": 3764522.0}, {"date": "2021-08-30", "close": 20.25, "volume": 3660752.0}, {"date": "2021-08-31", "close": 20.01, "volume": 3533133.0}, {"date": "2021-09-01", "close": 21.5, "volume": 7383010.0}, {"date": "2021-09-02", "close": 20.88, "volume": 4801495.0}, {"date": "2021-09-03", "close": 20.75, "volume": 3937997.0}, {"date": "2021-09-07", "close": 20.81, "volume": 4100340.0}, {"date": "2021-09-08", "close": 19.14, "volume": 6470161.0}, {"date": "2021-09-09", "close": 19.62, "volume": 3866319.0}, {"date": "2021-09-10", "close": 19.39, "volume": 2589421.0}, {"date": "2021-09-13", "close": 19.66, "volume": 3224162.0}, {"date": "2021-09-14", "close": 19.28, "volume": 6187460.0}, {"date": "2021-09-15", "close": 19.55, "volume": 3452422.0}, {"date": "2021-09-16", "close": 19.44, "volume": 2613624.0}, {"date": "2021-09-17", "close": 19.99, "volume": 2770662.0}, {"date": "2021-09-20", "close": 18.58, "volume": 5251098.0}, {"date": "2021-09-21", "close": 18.87, "volume": 1888326.0}, {"date": "2021-09-22", "close": 19.18, "volume": 2732948.0}, {"date": "2021-09-23", "close": 20.0, "volume": 3370785.0}, {"date": "2021-09-24", "close": 19.83, "volume": 1905326.0}, {"date": "2021-09-27", "close": 20.62, "volume": 4011870.0}, {"date": "2021-09-28", "close": 18.82, "volume": 6905437.0}, {"date": "2021-09-29", "close": 17.83, "volume": 5091494.0}, {"date": "2021-09-30", "close": 18.59, "volume": 5191747.0}, {"date": "2021-10-01", "close": 18.43, "volume": 3690644.0}, {"date": "2021-10-04", "close": 17.5, "volume": 4108274.0}, {"date": "2021-10-05", "close": 17.7, "volume": 3114743.0}, {"date": "2021-10-06", "close": 18.03, "volume": 2863680.0}, {"date": "2021-10-07", "close": 18.6, "volume": 3892407.0}, {"date": "2021-10-08", "close": 18.62, "volume": 2095423.0}, {"date": "2021-10-11", "close": 18.65, "volume": 3346014.0}, {"date": "2021-10-12", "close": 19.06, "volume": 2574383.0}, {"date": "2021-10-13", "close": 19.18, "volume": 2155920.0}, {"date": "2021-10-14", "close": 19.32, "volume": 2507601.0}, {"date": "2021-10-15", "close": 19.03, "volume": 2668892.0}, {"date": "2021-10-18", "close": 19.69, "volume": 3091437.0}, {"date": "2021-10-19", "close": 20.24, "volume": 2580119.0}, {"date": "2021-10-20", "close": 19.96, "volume": 2242320.0}, {"date": "2021-10-21", "close": 20.09, "volume": 2907228.0}, {"date": "2021-10-22", "close": 18.39, "volume": 4783943.0}, {"date": "2021-10-25", "close": 18.96, "volume": 2213602.0}, {"date": "2021-10-26", "close": 18.28, "volume": 2968036.0}, {"date": "2021-10-27", "close": 17.64, "volume": 2602946.0}, {"date": "2021-10-28", "close": 17.87, "volume": 2701404.0}, {"date": "2021-10-29", "close": 17.47, "volume": 2725264.0}, {"date": "2021-11-01", "close": 19.23, "volume": 6542181.0}, {"date": "2021-11-02", "close": 18.56, "volume": 3402915.0}, {"date": "2021-11-03", "close": 19.14, "volume": 3553428.0}, {"date": "2021-11-04", "close": 18.49, "volume": 3636554.0}, {"date": "2021-11-05", "close": 18.4, "volume": 2522120.0}, {"date": "2021-11-08", "close": 19.16, "volume": 3933176.0}, {"date": "2021-11-09", "close": 18.65, "volume": 3046227.0}, {"date": "2021-11-10", "close": 18.08, "volume": 3211983.0}, {"date": "2021-11-11", "close": 18.31, "volume": 2304456.0}, {"date": "2021-11-12", "close": 18.81, "volume": 2172676.0}, {"date": "2021-11-15", "close": 18.52, "volume": 4929456.0}, {"date": "2021-11-16", "close": 14.96, "volume": 23290750.0}, {"date": "2021-11-17", "close": 14.34, "volume": 14113840.0}, {"date": "2021-11-18", "close": 13.83, "volume": 4954403.0}, {"date": "2021-11-19", "close": 14.09, "volume": 6340962.0}, {"date": "2021-11-22", "close": 12.74, "volume": 7569899.0}, {"date": "2021-11-23", "close": 12.43, "volume": 4646126.0}, {"date": "2021-11-24", "close": 13.34, "volume": 4697148.0}, {"date": "2021-11-26", "close": 13.64, "volume": 2932914.0}, {"date": "2021-11-29", "close": 12.31, "volume": 6397966.0}, {"date": "2021-11-30", "close": 11.83, "volume": 5132781.0}, {"date": "2021-12-01", "close": 11.38, "volume": 4701855.0}, {"date": "2021-12-02", "close": 11.25, "volume": 3825882.0}, {"date": "2021-12-03", "close": 10.75, "volume": 7194161.0}, {"date": "2021-12-06", "close": 11.07, "volume": 4460758.0}, {"date": "2021-12-07", "close": 13.37, "volume": 22091410.0}, {"date": "2021-12-08", "close": 14.69, "volume": 17196050.0}, {"date": "2021-12-09", "close": 13.57, "volume": 8579946.0}, {"date": "2021-12-10", "close": 12.98, "volume": 5099172.0}, {"date": "2021-12-13", "close": 12.46, "volume": 4450666.0}, {"date": "2021-12-14", "close": 12.1, "volume": 4135948.0}, {"date": "2021-12-15", "close": 12.13, "volume": 6532692.0}, {"date": "2021-12-16", "close": 11.73, "volume": 5330917.0}, {"date": "2021-12-17", "close": 12.54, "volume": 6162658.0}, {"date": "2021-12-20", "close": 11.73, "volume": 3900794.0}, {"date": "2021-12-21", "close": 12.99, "volume": 5796270.0}, {"date": "2021-12-22", "close": 12.64, "volume": 3384575.0}, {"date": "2021-12-23", "close": 12.41, "volume": 3178491.0}, {"date": "2021-12-27", "close": 11.96, "volume": 3666371.0}, {"date": "2021-12-28", "close": 11.48, "volume": 3614683.0}, {"date": "2021-12-29", "close": 11.12, "volume": 4477299.0}, {"date": "2021-12-30", "close": 11.87, "volume": 5056165.0}, {"date": "2021-12-31", "close": 11.4, "volume": 3739802.0}, {"date": "2022-01-03", "close": 11.97, "volume": 3608884.0}, {"date": "2022-01-04", "close": 11.24, "volume": 5741888.0}, {"date": "2022-01-05", "close": 10.23, "volume": 5724811.0}, {"date": "2022-01-06", "close": 10.27, "volume": 4703460.0}, {"date": "2022-01-07", "close": 10.29, "volume": 4377619.0}, {"date": "2022-01-10", "close": 10.25, "volume": 4273188.0}, {"date": "2022-01-11", "close": 10.72, "volume": 3880435.0}, {"date": "2022-01-12", "close": 10.51, "volume": 2741649.0}, {"date": "2022-01-13", "close": 9.85, "volume": 3257515.0}, {"date": "2022-01-14", "close": 9.83, "volume": 3866663.0}, {"date": "2022-01-18", "close": 9.2, "volume": 3689986.0}, {"date": "2022-01-19", "close": 8.87, "volume": 4156943.0}, {"date": "2022-01-20", "close": 8.9, "volume": 4457190.0}, {"date": "2022-01-21", "close": 8.13, "volume": 5755971.0}, {"date": "2022-01-24", "close": 8.28, "volume": 7024052.0}, {"date": "2022-01-25", "close": 7.93, "volume": 4919107.0}, {"date": "2022-01-26", "close": 7.83, "volume": 6047193.0}, {"date": "2022-01-27", "close": 7.34, "volume": 4830900.0}, {"date": "2022-01-28", "close": 7.56, "volume": 5471307.0}, {"date": "2022-01-31", "close": 8.75, "volume": 6666791.0}, {"date": "2022-02-01", "close": 9.49, "volume": 6084449.0}, {"date": "2022-02-02", "close": 8.95, "volume": 4575803.0}, {"date": "2022-02-03", "close": 8.4, "volume": 3926657.0}, {"date": "2022-02-04", "close": 9.08, "volume": 5534663.0}, {"date": "2022-02-07", "close": 8.96, "volume": 3311893.0}, {"date": "2022-02-08", "close": 9.35, "volume": 2786081.0}, {"date": "2022-02-09", "close": 9.99, "volume": 4047541.0}, {"date": "2022-02-10", "close": 9.64, "volume": 4996490.0}, {"date": "2022-02-11", "close": 9.2, "volume": 3569725.0}, {"date": "2022-02-14", "close": 8.85, "volume": 3649919.0}, {"date": "2022-02-15", "close": 9.7, "volume": 3207829.0}, {"date": "2022-02-16", "close": 9.42, "volume": 3067460.0}, {"date": "2022-02-17", "close": 8.94, "volume": 4105712.0}, {"date": "2022-02-18", "close": 8.24, "volume": 5384477.0}, {"date": "2022-02-22", "close": 7.89, "volume": 4523213.0}, {"date": "2022-02-23", "close": 7.52, "volume": 10509440.0}, {"date": "2022-02-24", "close": 8.29, "volume": 7182554.0}, {"date": "2022-02-25", "close": 8.83, "volume": 6466072.0}, {"date": "2022-02-28", "close": 9.41, "volume": 4723097.0}, {"date": "2022-03-01", "close": 9.19, "volume": 3532842.0}, {"date": "2022-03-02", "close": 8.86, "volume": 4044977.0}, {"date": "2022-03-03", "close": 8.39, "volume": 2891052.0}, {"date": "2022-03-04", "close": 7.94, "volume": 3167127.0}, {"date": "2022-03-07", "close": 7.71, "volume": 3880890.0}, {"date": "2022-03-08", "close": 7.81, "volume": 4300462.0}, {"date": "2022-03-09", "close": 8.39, "volume": 2581855.0}, {"date": "2022-03-10", "close": 7.95, "volume": 3242729.0}, {"date": "2022-03-11", "close": 7.25, "volume": 4155142.0}, {"date": "2022-03-14", "close": 6.63, "volume": 5089132.0}, {"date": "2022-03-15", "close": 6.88, "volume": 4963322.0}, {"date": "2022-03-16", "close": 8.0, "volume": 5967812.0}, {"date": "2022-03-17", "close": 8.39, "volume": 3614833.0}, {"date": "2022-03-18", "close": 8.73, "volume": 4298981.0}, {"date": "2022-03-21", "close": 8.47, "volume": 2962841.0}, {"date": "2022-03-22", "close": 8.95, "volume": 3980831.0}, {"date": "2022-03-23", "close": 9.16, "volume": 4187398.0}, {"date": "2022-03-24", "close": 9.3, "volume": 3130416.0}, {"date": "2022-03-25", "close": 8.81, "volume": 2586192.0}, {"date": "2022-03-28", "close": 8.99, "volume": 2355407.0}, {"date": "2022-03-29", "close": 9.88, "volume": 4118923.0}, {"date": "2022-03-30", "close": 9.76, "volume": 3897546.0}, {"date": "2022-03-31", "close": 9.58, "volume": 2501946.0}, {"date": "2022-04-01", "close": 9.48, "volume": 2145710.0}, {"date": "2022-04-04", "close": 11.82, "volume": 24686530.0}, {"date": "2022-04-05", "close": 11.0, "volume": 7065509.0}, {"date": "2022-04-06", "close": 10.17, "volume": 5376038.0}, {"date": "2022-04-07", "close": 9.79, "volume": 4374434.0}, {"date": "2022-04-08", "close": 9.32, "volume": 2881663.0}, {"date": "2022-04-11", "close": 8.95, "volume": 3918449.0}, {"date": "2022-04-12", "close": 8.74, "volume": 5651278.0}, {"date": "2022-04-13", "close": 8.84, "volume": 3618399.0}, {"date": "2022-04-14", "close": 8.19, "volume": 3928018.0}, {"date": "2022-04-18", "close": 8.04, "volume": 3164612.0}, {"date": "2022-04-19", "close": 8.41, "volume": 3027442.0}, {"date": "2022-04-20", "close": 7.99, "volume": 10118070.0}, {"date": "2022-04-21", "close": 7.51, "volume": 7069025.0}, {"date": "2022-04-22", "close": 7.52, "volume": 3723273.0}, {"date": "2022-04-25", "close": 8.21, "volume": 6225069.0}, {"date": "2022-04-26", "close": 7.83, "volume": 4087753.0}, {"date": "2022-04-27", "close": 7.61, "volume": 4673330.0}, {"date": "2022-04-28", "close": 7.7, "volume": 6570866.0}, {"date": "2022-04-29", "close": 7.07, "volume": 4874934.0}, {"date": "2022-05-02", "close": 7.46, "volume": 4602227.0}, {"date": "2022-05-03", "close": 7.47, "volume": 5793550.0}, {"date": "2022-05-04", "close": 7.82, "volume": 5777182.0}, {"date": "2022-05-05", "close": 6.99, "volume": 4830463.0}, {"date": "2022-05-06", "close": 6.44, "volume": 6596816.0}, {"date": "2022-05-09", "close": 5.53, "volume": 6715102.0}, {"date": "2022-05-10", "close": 5.39, "volume": 6000575.0}, {"date": "2022-05-11", "close": 4.78, "volume": 9030203.0}, {"date": "2022-05-12", "close": 5.13, "volume": 11266340.0}, {"date": "2022-05-13", "close": 5.89, "volume": 8678493.0}, {"date": "2022-05-16", "close": 5.53, "volume": 7094040.0}, {"date": "2022-05-17", "close": 7.24, "volume": 20558760.0}, {"date": "2022-05-18", "close": 6.66, "volume": 9494272.0}, {"date": "2022-05-19", "close": 6.9, "volume": 7794812.0}, {"date": "2022-05-20", "close": 6.72, "volume": 6338775.0}, {"date": "2022-05-23", "close": 6.79, "volume": 4230496.0}, {"date": "2022-05-24", "close": 6.16, "volume": 3698544.0}, {"date": "2022-05-25", "close": 6.44, "volume": 3044561.0}, {"date": "2022-05-26", "close": 6.7, "volume": 3216620.0}, {"date": "2022-05-27", "close": 7.29, "volume": 5054428.0}, {"date": "2022-05-31", "close": 7.27, "volume": 4107860.0}, {"date": "2022-06-01", "close": 7.05, "volume": 3401013.0}, {"date": "2022-06-02", "close": 7.64, "volume": 4126359.0}, {"date": "2022-06-03", "close": 7.46, "volume": 2771055.0}, {"date": "2022-06-06", "close": 7.63, "volume": 3947448.0}, {"date": "2022-06-07", "close": 7.79, "volume": 2901238.0}, {"date": "2022-06-08", "close": 8.12, "volume": 3451269.0}, {"date": "2022-06-09", "close": 7.43, "volume": 2958498.0}, {"date": "2022-06-10", "close": 6.98, "volume": 3272449.0}, {"date": "2022-06-13", "close": 6.15, "volume": 4353991.0}, {"date": "2022-06-14", "close": 6.15, "volume": 3292658.0}, {"date": "2022-06-15", "close": 6.44, "volume": 3697103.0}, {"date": "2022-06-16", "close": 6.03, "volume": 4936656.0}, {"date": "2022-06-17", "close": 6.2, "volume": 3656773.0}, {"date": "2022-06-21", "close": 6.25, "volume": 3138145.0}, {"date": "2022-06-22", "close": 6.09, "volume": 2361715.0}, {"date": "2022-06-23", "close": 6.66, "volume": 3428433.0}, {"date": "2022-06-24", "close": 7.09, "volume": 6211287.0}, {"date": "2022-06-27", "close": 6.9, "volume": 2600873.0}, {"date": "2022-06-28", "close": 6.49, "volume": 3563194.0}, {"date": "2022-06-29", "close": 6.27, "volume": 2350011.0}, {"date": "2022-06-30", "close": 6.06, "volume": 2676566.0}, {"date": "2022-07-01", "close": 6.2, "volume": 2332257.0}, {"date": "2022-07-05", "close": 6.48, "volume": 2318561.0}, {"date": "2022-07-06", "close": 6.15, "volume": 3036827.0}, {"date": "2022-07-07", "close": 6.45, "volume": 4625860.0}, {"date": "2022-07-08", "close": 6.37, "volume": 4872607.0}, {"date": "2022-07-11", "close": 5.76, "volume": 4297867.0}, {"date": "2022-07-12", "close": 5.67, "volume": 2525716.0}, {"date": "2022-07-13", "close": 5.52, "volume": 3381136.0}, {"date": "2022-07-14", "close": 5.24, "volume": 3565168.0}, {"date": "2022-07-15", "close": 5.31, "volume": 3199329.0}, {"date": "2022-07-18", "close": 5.4, "volume": 2962509.0}, {"date": "2022-07-19", "close": 5.66, "volume": 1826542.0}, {"date": "2022-07-20", "close": 6.01, "volume": 4072776.0}, {"date": "2022-07-21", "close": 6.09, "volume": 2895721.0}, {"date": "2022-07-22", "close": 5.59, "volume": 2861487.0}, {"date": "2022-07-25", "close": 5.4, "volume": 2298159.0}, {"date": "2022-07-26", "close": 5.19, "volume": 2067067.0}, {"date": "2022-07-27", "close": 5.4, "volume": 1988889.0}, {"date": "2022-07-28", "close": 5.57, "volume": 2305852.0}, {"date": "2022-07-29", "close": 5.51, "volume": 1881407.0}, {"date": "2022-08-01", "close": 5.43, "volume": 1973880.0}, {"date": "2022-08-02", "close": 5.86, "volume": 4107197.0}, {"date": "2022-08-03", "close": 6.25, "volume": 4760314.0}, {"date": "2022-08-04", "close": 6.64, "volume": 4408430.0}, {"date": "2022-08-05", "close": 6.97, "volume": 4922395.0}, {"date": "2022-08-08", "close": 7.09, "volume": 3899316.0}, {"date": "2022-08-09", "close": 6.92, "volume": 3775789.0}, {"date": "2022-08-10", "close": 8.2, "volume": 10289990.0}, {"date": "2022-08-11", "close": 8.5, "volume": 9316848.0}, {"date": "2022-08-12", "close": 9.56, "volume": 6357264.0}, {"date": "2022-08-15", "close": 9.44, "volume": 4145935.0}, {"date": "2022-08-16", "close": 9.83, "volume": 5812724.0}, {"date": "2022-08-17", "close": 8.97, "volume": 4252440.0}, {"date": "2022-08-18", "close": 8.57, "volume": 2891953.0}, {"date": "2022-08-19", "close": 7.78, "volume": 4182260.0}, {"date": "2022-08-22", "close": 7.35, "volume": 3092850.0}, {"date": "2022-08-23", "close": 7.28, "volume": 3392042.0}, {"date": "2022-08-24", "close": 7.8, "volume": 3436496.0}, {"date": "2022-08-25", "close": 8.28, "volume": 2528475.0}, {"date": "2022-08-26", "close": 7.85, "volume": 2728591.0}, {"date": "2022-08-29", "close": 7.72, "volume": 1776847.0}, {"date": "2022-08-30", "close": 7.42, "volume": 2525682.0}, {"date": "2022-08-31", "close": 7.39, "volume": 1625172.0}, {"date": "2022-09-01", "close": 7.38, "volume": 5461648.0}, {"date": "2022-09-02", "close": 7.19, "volume": 2647012.0}, {"date": "2022-09-06", "close": 7.01, "volume": 1933590.0}, {"date": "2022-09-07", "close": 7.33, "volume": 2334838.0}, {"date": "2022-09-08", "close": 7.52, "volume": 2379404.0}, {"date": "2022-09-09", "close": 7.82, "volume": 3186916.0}, {"date": "2022-09-12", "close": 8.06, "volume": 2425223.0}, {"date": "2022-09-13", "close": 7.27, "volume": 2629774.0}, {"date": "2022-09-14", "close": 7.68, "volume": 3088967.0}, {"date": "2022-09-15", "close": 7.6, "volume": 1627335.0}, {"date": "2022-09-16", "close": 7.15, "volume": 1466984.0}, {"date": "2022-09-19", "close": 7.22, "volume": 1207067.0}, {"date": "2022-09-20", "close": 6.91, "volume": 1703788.0}, {"date": "2022-09-21", "close": 6.67, "volume": 2191066.0}, {"date": "2022-09-22", "close": 6.17, "volume": 3147409.0}, {"date": "2022-09-23", "close": 6.0, "volume": 1737836.0}, {"date": "2022-09-26", "close": 5.83, "volume": 1332790.0}, {"date": "2022-09-27", "close": 5.76, "volume": 2073099.0}, {"date": "2022-09-28", "close": 6.11, "volume": 1771024.0}, {"date": "2022-09-29", "close": 5.82, "volume": 1707447.0}, {"date": "2022-09-30", "close": 5.81, "volume": 1709277.0}, {"date": "2022-10-03", "close": 5.82, "volume": 1627519.0}, {"date": "2022-10-04", "close": 6.33, "volume": 1817605.0}, {"date": "2022-10-05", "close": 6.05, "volume": 2151236.0}, {"date": "2022-10-06", "close": 6.04, "volume": 1481947.0}, {"date": "2022-10-07", "close": 5.74, "volume": 1735950.0}, {"date": "2022-10-10", "close": 5.4, "volume": 1957134.0}, {"date": "2022-10-11", "close": 5.2, "volume": 1716094.0}, {"date": "2022-10-12", "close": 5.25, "volume": 2075435.0}, {"date": "2022-10-13", "close": 5.26, "volume": 2436492.0}, {"date": "2022-10-14", "close": 4.95, "volume": 2106516.0}, {"date": "2022-10-17", "close": 5.35, "volume": 2125603.0}, {"date": "2022-10-18", "close": 5.21, "volume": 1657379.0}, {"date": "2022-10-19", "close": 5.06, "volume": 1597410.0}, {"date": "2022-10-20", "close": 5.03, "volume": 1635953.0}, {"date": "2022-10-21", "close": 5.07, "volume": 2053802.0}, {"date": "2022-10-24", "close": 4.99, "volume": 2706932.0}, {"date": "2022-10-25", "close": 5.41, "volume": 2463779.0}, {"date": "2022-10-26", "close": 5.3, "volume": 1752700.0}, {"date": "2022-10-27", "close": 5.04, "volume": 1766102.0}, {"date": "2022-10-28", "close": 5.1, "volume": 2102117.0}, {"date": "2022-10-31", "close": 4.96, "volume": 2159059.0}, {"date": "2022-11-01", "close": 5.04, "volume": 2403904.0}, {"date": "2022-11-02", "close": 4.72, "volume": 2784635.0}, {"date": "2022-11-03", "close": 4.8, "volume": 1798232.0}, {"date": "2022-11-04", "close": 4.9, "volume": 1763782.0}, {"date": "2022-11-07", "close": 4.2, "volume": 5190967.0}, {"date": "2022-11-08", "close": 4.01, "volume": 5293577.0}, {"date": "2022-11-09", "close": 3.67, "volume": 3687604.0}, {"date": "2022-11-10", "close": 4.33, "volume": 4021428.0}, {"date": "2022-11-11", "close": 4.77, "volume": 3509094.0}, {"date": "2022-11-14", "close": 4.76, "volume": 2806219.0}, {"date": "2022-11-15", "close": 5.25, "volume": 3365591.0}, {"date": "2022-11-16", "close": 4.74, "volume": 3654661.0}, {"date": "2022-11-17", "close": 4.68, "volume": 5911679.0}, {"date": "2022-11-18", "close": 4.47, "volume": 2720601.0}, {"date": "2022-11-21", "close": 4.3, "volume": 1615932.0}, {"date": "2022-11-22", "close": 4.11, "volume": 2277280.0}, {"date": "2022-11-23", "close": 4.17, "volume": 1764223.0}, {"date": "2022-11-25", "close": 4.1, "volume": 1001182.0}, {"date": "2022-11-28", "close": 3.95, "volume": 2241961.0}, {"date": "2022-11-29", "close": 4.06, "volume": 1569030.0}, {"date": "2022-11-30", "close": 4.58, "volume": 2572955.0}, {"date": "2022-12-01", "close": 4.6, "volume": 2103018.0}, {"date": "2022-12-02", "close": 4.75, "volume": 1630412.0}, {"date": "2022-12-05", "close": 4.59, "volume": 2541871.0}, {"date": "2022-12-06", "close": 4.28, "volume": 1365922.0}, {"date": "2022-12-07", "close": 3.98, "volume": 2009116.0}, {"date": "2022-12-08", "close": 4.08, "volume": 1936680.0}, {"date": "2022-12-09", "close": 3.96, "volume": 1205658.0}, {"date": "2022-12-12", "close": 3.94, "volume": 1491472.0}, {"date": "2022-12-13", "close": 3.92, "volume": 2121937.0}, {"date": "2022-12-14", "close": 3.85, "volume": 2048085.0}, {"date": "2022-12-15", "close": 3.57, "volume": 3751400.0}, {"date": "2022-12-16", "close": 3.4, "volume": 2850448.0}, {"date": "2022-12-19", "close": 3.28, "volume": 1765266.0}, {"date": "2022-12-20", "close": 3.33, "volume": 1502981.0}, {"date": "2022-12-21", "close": 3.41, "volume": 1628673.0}, {"date": "2022-12-22", "close": 3.27, "volume": 2766437.0}, {"date": "2022-12-23", "close": 3.21, "volume": 1881268.0}, {"date": "2022-12-27", "close": 3.0, "volume": 2874254.0}, {"date": "2022-12-28", "close": 3.02, "volume": 3539288.0}, {"date": "2022-12-29", "close": 3.34, "volume": 3142068.0}, {"date": "2022-12-30", "close": 3.21, "volume": 2675452.0}, {"date": "2023-01-03", "close": 3.12, "volume": 3133713.0}, {"date": "2023-01-04", "close": 3.41, "volume": 2623840.0}, {"date": "2023-01-05", "close": 3.4, "volume": 1809426.0}, {"date": "2023-01-06", "close": 3.39, "volume": 1708372.0}, {"date": "2023-01-09", "close": 3.54, "volume": 2252882.0}, {"date": "2023-01-10", "close": 3.63, "volume": 1777663.0}, {"date": "2023-01-11", "close": 3.89, "volume": 2563479.0}, {"date": "2023-01-12", "close": 4.01, "volume": 1775772.0}, {"date": "2023-01-13", "close": 4.02, "volume": 2461756.0}, {"date": "2023-01-17", "close": 4.38, "volume": 3066104.0}, {"date": "2023-01-18", "close": 3.98, "volume": 3122311.0}, {"date": "2023-01-19", "close": 3.74, "volume": 1893014.0}, {"date": "2023-01-20", "close": 4.0, "volume": 1422909.0}, {"date": "2023-01-23", "close": 4.15, "volume": 2921025.0}, {"date": "2023-01-24", "close": 3.95, "volume": 1669227.0}, {"date": "2023-01-25", "close": 3.94, "volume": 1745308.0}, {"date": "2023-01-26", "close": 4.06, "volume": 2762949.0}, {"date": "2023-01-27", "close": 4.28, "volume": 2924331.0}, {"date": "2023-01-30", "close": 3.98, "volume": 1611085.0}, {"date": "2023-01-31", "close": 4.2, "volume": 1576463.0}, {"date": "2023-02-01", "close": 4.41, "volume": 2532722.0}, {"date": "2023-02-02", "close": 4.9, "volume": 6133963.0}, {"date": "2023-02-03", "close": 4.62, "volume": 2612264.0}, {"date": "2023-02-06", "close": 4.42, "volume": 1791808.0}, {"date": "2023-02-07", "close": 4.22, "volume": 3449407.0}, {"date": "2023-02-08", "close": 4.12, "volume": 1529118.0}, {"date": "2023-02-09", "close": 3.91, "volume": 2037913.0}, {"date": "2023-02-10", "close": 3.72, "volume": 2657630.0}, {"date": "2023-02-13", "close": 3.77, "volume": 2000753.0}, {"date": "2023-02-14", "close": 3.82, "volume": 2327667.0}, {"date": "2023-02-15", "close": 4.18, "volume": 4598678.0}, {"date": "2023-02-16", "close": 3.69, "volume": 6393199.0}, {"date": "2023-02-17", "close": 3.6, "volume": 3351029.0}, {"date": "2023-02-21", "close": 3.47, "volume": 2110004.0}, {"date": "2023-02-22", "close": 3.48, "volume": 1719872.0}, {"date": "2023-02-23", "close": 3.47, "volume": 1643458.0}, {"date": "2023-02-24", "close": 3.32, "volume": 1867510.0}, {"date": "2023-02-27", "close": 3.36, "volume": 1227758.0}, {"date": "2023-02-28", "close": 3.37, "volume": 957835.0}, {"date": "2023-03-01", "close": 3.17, "volume": 1739819.0}, {"date": "2023-03-02", "close": 3.25, "volume": 1884010.0}, {"date": "2023-03-03", "close": 3.44, "volume": 1519081.0}, {"date": "2023-03-06", "close": 3.4, "volume": 1895407.0}, {"date": "2023-03-07", "close": 3.31, "volume": 1125893.0}, {"date": "2023-03-08", "close": 3.27, "volume": 1162735.0}, {"date": "2023-03-09", "close": 3.1, "volume": 2351900.0}, {"date": "2023-03-10", "close": 2.97, "volume": 3145012.0}, {"date": "2023-03-13", "close": 3.14, "volume": 3258029.0}, {"date": "2023-03-14", "close": 3.09, "volume": 1488948.0}, {"date": "2023-03-15", "close": 3.09, "volume": 1531525.0}, {"date": "2023-03-16", "close": 3.12, "volume": 1763732.0}, {"date": "2023-03-17", "close": 3.02, "volume": 1621851.0}, {"date": "2023-03-20", "close": 2.96, "volume": 1705626.0}, {"date": "2023-03-21", "close": 3.29, "volume": 2819586.0}, {"date": "2023-03-22", "close": 3.14, "volume": 1936401.0}, {"date": "2023-03-23", "close": 3.08, "volume": 1721605.0}, {"date": "2023-03-24", "close": 3.05, "volume": 1241426.0}, {"date": "2023-03-27", "close": 2.98, "volume": 1852570.0}, {"date": "2023-03-28", "close": 2.89, "volume": 2085860.0}, {"date": "2023-03-29", "close": 3.08, "volume": 2491994.0}, {"date": "2023-03-30", "close": 3.08, "volume": 1299004.0}, {"date": "2023-03-31", "close": 3.29, "volume": 1903726.0}, {"date": "2023-04-03", "close": 3.22, "volume": 821560.0}, {"date": "2023-04-04", "close": 3.23, "volume": 1362213.0}, {"date": "2023-04-05", "close": 3.01, "volume": 1209625.0}, {"date": "2023-04-06", "close": 3.02, "volume": 1566629.0}, {"date": "2023-04-10", "close": 3.1, "volume": 1416236.0}, {"date": "2023-04-11", "close": 3.1, "volume": 1383652.0}, {"date": "2023-04-12", "close": 2.88, "volume": 3095813.0}, {"date": "2023-04-13", "close": 2.99, "volume": 1837865.0}, {"date": "2023-04-14", "close": 2.95, "volume": 1465101.0}, {"date": "2023-04-17", "close": 3.01, "volume": 1047331.0}, {"date": "2023-04-18", "close": 3.05, "volume": 1552348.0}, {"date": "2023-04-19", "close": 3.07, "volume": 754025.0}, {"date": "2023-04-20", "close": 2.96, "volume": 1209946.0}, {"date": "2023-04-21", "close": 2.92, "volume": 1172542.0}, {"date": "2023-04-24", "close": 2.82, "volume": 1695278.0}, {"date": "2023-04-25", "close": 2.68, "volume": 1924417.0}, {"date": "2023-04-26", "close": 2.55, "volume": 2467700.0}, {"date": "2023-04-27", "close": 2.77, "volume": 2458926.0}, {"date": "2023-04-28", "close": 2.82, "volume": 988552.0}, {"date": "2023-05-01", "close": 2.71, "volume": 982245.0}, {"date": "2023-05-02", "close": 2.72, "volume": 1904116.0}, {"date": "2023-05-03", "close": 2.71, "volume": 1245217.0}, {"date": "2023-05-04", "close": 2.77, "volume": 1104443.0}, {"date": "2023-05-05", "close": 2.85, "volume": 1127425.0}, {"date": "2023-05-08", "close": 2.91, "volume": 1618579.0}, {"date": "2023-05-09", "close": 2.87, "volume": 878486.0}, {"date": "2023-05-10", "close": 3.0, "volume": 2424921.0}, {"date": "2023-05-11", "close": 2.86, "volume": 1065387.0}, {"date": "2023-05-12", "close": 2.71, "volume": 1577423.0}, {"date": "2023-05-15", "close": 2.86, "volume": 2259705.0}, {"date": "2023-05-16", "close": 2.73, "volume": 1263877.0}, {"date": "2023-05-17", "close": 2.9, "volume": 2486996.0}, {"date": "2023-05-18", "close": 2.93, "volume": 1480065.0}, {"date": "2023-05-19", "close": 2.83, "volume": 1287682.0}, {"date": "2023-05-22", "close": 3.17, "volume": 2743205.0}, {"date": "2023-05-23", "close": 2.96, "volume": 4875098.0}, {"date": "2023-05-24", "close": 2.85, "volume": 2225974.0}, {"date": "2023-05-25", "close": 2.75, "volume": 2124317.0}, {"date": "2023-05-26", "close": 2.73, "volume": 1281322.0}, {"date": "2023-05-30", "close": 2.75, "volume": 1563287.0}, {"date": "2023-05-31", "close": 2.79, "volume": 1171171.0}, {"date": "2023-06-01", "close": 2.9, "volume": 2634469.0}, {"date": "2023-06-02", "close": 3.26, "volume": 3556103.0}, {"date": "2023-06-05", "close": 3.31, "volume": 2062932.0}, {"date": "2023-06-06", "close": 3.56, "volume": 2222568.0}, {"date": "2023-06-07", "close": 3.57, "volume": 2457478.0}, {"date": "2023-06-08", "close": 3.47, "volume": 1622585.0}, {"date": "2023-06-09", "close": 3.48, "volume": 2260451.0}, {"date": "2023-06-12", "close": 3.53, "volume": 1023592.0}, {"date": "2023-06-13", "close": 3.65, "volume": 1277808.0}, {"date": "2023-06-14", "close": 3.63, "volume": 2225934.0}, {"date": "2023-06-15", "close": 3.83, "volume": 2520335.0}, {"date": "2023-06-16", "close": 3.67, "volume": 2411050.0}, {"date": "2023-06-20", "close": 3.34, "volume": 2074738.0}, {"date": "2023-06-21", "close": 3.24, "volume": 1582913.0}, {"date": "2023-06-22", "close": 3.33, "volume": 1191274.0}, {"date": "2023-06-23", "close": 3.25, "volume": 799370.0}, {"date": "2023-06-26", "close": 3.2, "volume": 989176.0}, {"date": "2023-06-27", "close": 3.25, "volume": 898771.0}, {"date": "2023-06-28", "close": 3.44, "volume": 1332933.0}, {"date": "2023-06-29", "close": 3.37, "volume": 1135080.0}, {"date": "2023-06-30", "close": 3.42, "volume": 1277384.0}, {"date": "2023-07-03", "close": 3.76, "volume": 1689571.0}, {"date": "2023-07-05", "close": 3.72, "volume": 2001253.0}, {"date": "2023-07-06", "close": 3.41, "volume": 1872758.0}, {"date": "2023-07-07", "close": 3.69, "volume": 1392613.0}, {"date": "2023-07-10", "close": 4.1, "volume": 4286242.0}, {"date": "2023-07-11", "close": 4.24, "volume": 2771365.0}, {"date": "2023-07-12", "close": 4.37, "volume": 3164383.0}, {"date": "2023-07-13", "close": 4.33, "volume": 2404431.0}, {"date": "2023-07-14", "close": 4.13, "volume": 1860740.0}, {"date": "2023-07-17", "close": 4.4, "volume": 1742395.0}, {"date": "2023-07-18", "close": 4.35, "volume": 1738966.0}, {"date": "2023-07-19", "close": 4.48, "volume": 1527300.0}, {"date": "2023-07-20", "close": 4.18, "volume": 1454933.0}, {"date": "2023-07-21", "close": 4.26, "volume": 900838.0}, {"date": "2023-07-24", "close": 4.26, "volume": 1049827.0}, {"date": "2023-07-25", "close": 4.18, "volume": 1426437.0}, {"date": "2023-07-26", "close": 4.29, "volume": 678800.0}, {"date": "2023-07-27", "close": 4.04, "volume": 1353041.0}, {"date": "2023-07-28", "close": 4.27, "volume": 1403162.0}, {"date": "2023-07-31", "close": 4.89, "volume": 4312253.0}, {"date": "2023-08-01", "close": 4.75, "volume": 2118127.0}, {"date": "2023-08-02", "close": 4.43, "volume": 1990569.0}, {"date": "2023-08-03", "close": 4.33, "volume": 1804393.0}, {"date": "2023-08-04", "close": 4.16, "volume": 1413835.0}, {"date": "2023-08-07", "close": 4.09, "volume": 1581602.0}, {"date": "2023-08-08", "close": 4.09, "volume": 968731.0}, {"date": "2023-08-09", "close": 3.92, "volume": 884218.0}, {"date": "2023-08-10", "close": 3.88, "volume": 1006307.0}, {"date": "2023-08-11", "close": 3.79, "volume": 934403.0}, {"date": "2023-08-14", "close": 3.72, "volume": 1645545.0}, {"date": "2023-08-15", "close": 3.09, "volume": 4123008.0}, {"date": "2023-08-16", "close": 3.05, "volume": 2364207.0}, {"date": "2023-08-17", "close": 3.06, "volume": 1376617.0}, {"date": "2023-08-18", "close": 3.0, "volume": 1976432.0}, {"date": "2023-08-21", "close": 3.08, "volume": 1734528.0}, {"date": "2023-08-22", "close": 3.04, "volume": 2000373.0}, {"date": "2023-08-23", "close": 3.09, "volume": 995194.0}, {"date": "2023-08-24", "close": 2.93, "volume": 1285490.0}, {"date": "2023-08-25", "close": 2.99, "volume": 1276453.0}, {"date": "2023-08-28", "close": 2.97, "volume": 827242.0}, {"date": "2023-08-29", "close": 3.08, "volume": 1383233.0}, {"date": "2023-08-30", "close": 3.09, "volume": 994299.0}, {"date": "2023-08-31", "close": 3.07, "volume": 1362146.0}, {"date": "2023-09-01", "close": 3.12, "volume": 1060316.0}, {"date": "2023-09-05", "close": 3.02, "volume": 901088.0}, {"date": "2023-09-06", "close": 2.95, "volume": 796658.0}, {"date": "2023-09-07", "close": 2.86, "volume": 1133484.0}, {"date": "2023-09-08", "close": 2.77, "volume": 1057204.0}, {"date": "2023-09-11", "close": 2.91, "volume": 1159694.0}, {"date": "2023-09-12", "close": 2.83, "volume": 1136797.0}, {"date": "2023-09-13", "close": 2.83, "volume": 740419.0}, {"date": "2023-09-14", "close": 2.87, "volume": 1488877.0}, {"date": "2023-09-15", "close": 2.8, "volume": 900069.0}, {"date": "2023-09-18", "close": 2.68, "volume": 1168413.0}, {"date": "2023-09-19", "close": 2.66, "volume": 856052.0}, {"date": "2023-09-20", "close": 2.47, "volume": 2572025.0}, {"date": "2023-09-21", "close": 2.41, "volume": 1356078.0}, {"date": "2023-09-22", "close": 2.4, "volume": 875709.0}, {"date": "2023-09-25", "close": 2.44, "volume": 746631.0}, {"date": "2023-09-26", "close": 2.43, "volume": 1021413.0}, {"date": "2023-09-27", "close": 2.32, "volume": 1917601.0}, {"date": "2023-09-28", "close": 2.44, "volume": 1796751.0}, {"date": "2023-09-29", "close": 2.64, "volume": 1856099.0}, {"date": "2023-10-02", "close": 2.86, "volume": 3516937.0}, {"date": "2023-10-03", "close": 2.78, "volume": 1901735.0}, {"date": "2023-10-04", "close": 2.88, "volume": 2087896.0}, {"date": "2023-10-05", "close": 2.56, "volume": 1665860.0}, {"date": "2023-10-06", "close": 2.73, "volume": 1142153.0}, {"date": "2023-10-09", "close": 2.76, "volume": 731841.0}, {"date": "2023-10-10", "close": 2.64, "volume": 1979811.0}, {"date": "2023-10-11", "close": 2.65, "volume": 846186.0}, {"date": "2023-10-12", "close": 2.6, "volume": 698740.0}, {"date": "2023-10-13", "close": 2.5, "volume": 894941.0}, {"date": "2023-10-16", "close": 2.65, "volume": 908808.0}, {"date": "2023-10-17", "close": 2.6, "volume": 998454.0}, {"date": "2023-10-18", "close": 2.45, "volume": 897802.0}, {"date": "2023-10-19", "close": 2.35, "volume": 1523015.0}, {"date": "2023-10-20", "close": 2.32, "volume": 1431923.0}, {"date": "2023-10-23", "close": 2.3, "volume": 1172410.0}, {"date": "2023-10-24", "close": 2.42, "volume": 1045147.0}, {"date": "2023-10-25", "close": 2.29, "volume": 821130.0}, {"date": "2023-10-26", "close": 2.3, "volume": 805047.0}, {"date": "2023-10-27", "close": 2.31, "volume": 797302.0}, {"date": "2023-10-30", "close": 2.37, "volume": 663726.0}, {"date": "2023-10-31", "close": 2.46, "volume": 808252.0}, {"date": "2023-11-01", "close": 2.43, "volume": 516946.0}, {"date": "2023-11-02", "close": 2.64, "volume": 1101486.0}, {"date": "2023-11-03", "close": 2.7, "volume": 1654463.0}, {"date": "2023-11-06", "close": 2.61, "volume": 736235.0}, {"date": "2023-11-07", "close": 2.72, "volume": 731884.0}, {"date": "2023-11-08", "close": 2.73, "volume": 909774.0}, {"date": "2023-11-09", "close": 2.56, "volume": 709631.0}, {"date": "2023-11-10", "close": 2.53, "volume": 829114.0}, {"date": "2023-11-13", "close": 2.51, "volume": 631692.0}, {"date": "2023-11-14", "close": 2.64, "volume": 1739282.0}, {"date": "2023-11-15", "close": 2.81, "volume": 2270462.0}, {"date": "2023-11-16", "close": 2.69, "volume": 913290.0}, {"date": "2023-11-17", "close": 2.9, "volume": 1620033.0}, {"date": "2023-11-20", "close": 2.89, "volume": 1319366.0}, {"date": "2023-11-21", "close": 2.85, "volume": 1725664.0}, {"date": "2023-11-22", "close": 3.18, "volume": 3021927.0}, {"date": "2023-11-24", "close": 3.11, "volume": 574881.0}, {"date": "2023-11-27", "close": 3.45, "volume": 3256850.0}, {"date": "2023-11-28", "close": 3.75, "volume": 3219206.0}, {"date": "2023-11-29", "close": 3.72, "volume": 2628917.0}, {"date": "2023-11-30", "close": 3.39, "volume": 3274193.0}, {"date": "2023-12-01", "close": 3.71, "volume": 2605371.0}, {"date": "2023-12-04", "close": 3.61, "volume": 2391601.0}, {"date": "2023-12-05", "close": 3.56, "volume": 1147572.0}, {"date": "2023-12-06", "close": 3.62, "volume": 1620401.0}, {"date": "2023-12-07", "close": 3.64, "volume": 1576252.0}, {"date": "2023-12-08", "close": 3.68, "volume": 1343628.0}, {"date": "2023-12-11", "close": 3.39, "volume": 1526316.0}, {"date": "2023-12-12", "close": 3.35, "volume": 1300361.0}, {"date": "2023-12-13", "close": 3.46, "volume": 1707585.0}, {"date": "2023-12-14", "close": 3.52, "volume": 2158486.0}, {"date": "2023-12-15", "close": 3.47, "volume": 1862172.0}, {"date": "2023-12-18", "close": 3.61, "volume": 1742721.0}, {"date": "2023-12-19", "close": 3.87, "volume": 2669014.0}, {"date": "2023-12-20", "close": 3.66, "volume": 3991396.0}, {"date": "2023-12-21", "close": 3.88, "volume": 1258396.0}, {"date": "2023-12-22", "close": 3.82, "volume": 1130473.0}, {"date": "2023-12-26", "close": 3.81, "volume": 1634075.0}, {"date": "2023-12-27", "close": 3.77, "volume": 1760901.0}, {"date": "2023-12-28", "close": 3.82, "volume": 1163377.0}, {"date": "2023-12-29", "close": 3.53, "volume": 1762487.0}, {"date": "2024-01-02", "close": 3.36, "volume": 1154254.0}, {"date": "2024-01-03", "close": 3.53, "volume": 1989372.0}, {"date": "2024-01-04", "close": 3.39, "volume": 1239535.0}, {"date": "2024-01-05", "close": 3.37, "volume": 976483.0}, {"date": "2024-01-08", "close": 3.46, "volume": 1073835.0}, {"date": "2024-01-09", "close": 3.41, "volume": 648275.0}, {"date": "2024-01-10", "close": 3.44, "volume": 782481.0}, {"date": "2024-01-11", "close": 3.24, "volume": 1496156.0}, {"date": "2024-01-12", "close": 3.19, "volume": 1108385.0}, {"date": "2024-01-16", "close": 2.99, "volume": 1588092.0}, {"date": "2024-01-17", "close": 3.01, "volume": 779400.0}, {"date": "2024-01-18", "close": 3.02, "volume": 910568.0}, {"date": "2024-01-19", "close": 2.93, "volume": 876596.0}, {"date": "2024-01-22", "close": 3.03, "volume": 1983442.0}, {"date": "2024-01-23", "close": 2.99, "volume": 580083.0}, {"date": "2024-01-24", "close": 2.91, "volume": 807077.0}, {"date": "2024-01-25", "close": 2.97, "volume": 637549.0}, {"date": "2024-01-26", "close": 2.98, "volume": 697252.0}, {"date": "2024-01-29", "close": 3.14, "volume": 718072.0}, {"date": "2024-01-30", "close": 2.98, "volume": 889818.0}, {"date": "2024-01-31", "close": 2.89, "volume": 981420.0}, {"date": "2024-02-01", "close": 2.99, "volume": 757797.0}, {"date": "2024-02-02", "close": 3.21, "volume": 1457415.0}, {"date": "2024-02-05", "close": 3.03, "volume": 1150684.0}, {"date": "2024-02-06", "close": 3.09, "volume": 879004.0}, {"date": "2024-02-07", "close": 3.01, "volume": 730347.0}, {"date": "2024-02-08", "close": 3.2, "volume": 988100.0}, {"date": "2024-02-09", "close": 3.26, "volume": 887002.0}, {"date": "2024-02-12", "close": 3.34, "volume": 1093222.0}, {"date": "2024-02-13", "close": 3.18, "volume": 866766.0}, {"date": "2024-02-14", "close": 3.23, "volume": 1316495.0}, {"date": "2024-02-15", "close": 4.56, "volume": 17155160.0}, {"date": "2024-02-16", "close": 4.75, "volume": 7571963.0}, {"date": "2024-02-20", "close": 4.18, "volume": 4548541.0}, {"date": "2024-02-21", "close": 4.19, "volume": 2495606.0}, {"date": "2024-02-22", "close": 4.46, "volume": 3769947.0}, {"date": "2024-02-23", "close": 4.3, "volume": 2385240.0}, {"date": "2024-02-26", "close": 4.65, "volume": 2862953.0}, {"date": "2024-02-27", "close": 5.69, "volume": 11018920.0}, {"date": "2024-02-28", "close": 5.62, "volume": 7210697.0}, {"date": "2024-02-29", "close": 6.09, "volume": 5684638.0}, {"date": "2024-03-01", "close": 6.91, "volume": 9205885.0}, {"date": "2024-03-04", "close": 7.1, "volume": 11613360.0}, {"date": "2024-03-05", "close": 6.56, "volume": 5710511.0}, {"date": "2024-03-06", "close": 6.96, "volume": 5180067.0}, {"date": "2024-03-07", "close": 6.9, "volume": 3319697.0}, {"date": "2024-03-08", "close": 7.08, "volume": 4683802.0}, {"date": "2024-03-11", "close": 6.51, "volume": 4184686.0}, {"date": "2024-03-12", "close": 6.64, "volume": 3253724.0}, {"date": "2024-03-13", "close": 7.01, "volume": 5359031.0}, {"date": "2024-03-14", "close": 6.8, "volume": 6392096.0}, {"date": "2024-03-15", "close": 6.9, "volume": 2828061.0}, {"date": "2024-03-18", "close": 6.64, "volume": 3317218.0}, {"date": "2024-03-19", "close": 6.2, "volume": 4334855.0}, {"date": "2024-03-20", "close": 6.08, "volume": 2948406.0}, {"date": "2024-03-21", "close": 5.95, "volume": 3698016.0}, {"date": "2024-03-22", "close": 5.6, "volume": 2564963.0}, {"date": "2024-03-25", "close": 5.42, "volume": 2014640.0}, {"date": "2024-03-26", "close": 5.03, "volume": 3319952.0}, {"date": "2024-03-27", "close": 5.17, "volume": 3526899.0}, {"date": "2024-03-28", "close": 5.12, "volume": 2594003.0}, {"date": "2024-04-01", "close": 5.11, "volume": 1888011.0}, {"date": "2024-04-02", "close": 5.09, "volume": 2251981.0}, {"date": "2024-04-03", "close": 5.23, "volume": 2937102.0}, {"date": "2024-04-04", "close": 5.26, "volume": 4791998.0}, {"date": "2024-04-05", "close": 5.14, "volume": 2968532.0}, {"date": "2024-04-08", "close": 5.21, "volume": 2264857.0}, {"date": "2024-04-09", "close": 5.07, "volume": 2444948.0}, {"date": "2024-04-10", "close": 4.81, "volume": 1834485.0}, {"date": "2024-04-11", "close": 4.86, "volume": 1349872.0}, {"date": "2024-04-12", "close": 4.45, "volume": 2211542.0}, {"date": "2024-04-15", "close": 4.14, "volume": 3147530.0}, {"date": "2024-04-16", "close": 4.02, "volume": 1685800.0}, {"date": "2024-04-17", "close": 4.04, "volume": 1679129.0}, {"date": "2024-04-18", "close": 4.06, "volume": 1352469.0}, {"date": "2024-04-19", "close": 3.94, "volume": 1988552.0}, {"date": "2024-04-22", "close": 4.16, "volume": 1914378.0}, {"date": "2024-04-23", "close": 4.63, "volume": 3169778.0}, {"date": "2024-04-24", "close": 4.5, "volume": 1848838.0}, {"date": "2024-04-25", "close": 4.4, "volume": 1466633.0}, {"date": "2024-04-26", "close": 4.54, "volume": 2290558.0}, {"date": "2024-04-29", "close": 4.53, "volume": 1053405.0}, {"date": "2024-04-30", "close": 4.39, "volume": 1238874.0}, {"date": "2024-05-01", "close": 4.49, "volume": 1767889.0}, {"date": "2024-05-02", "close": 4.9, "volume": 2517202.0}, {"date": "2024-05-03", "close": 5.06, "volume": 3183620.0}, {"date": "2024-05-06", "close": 5.47, "volume": 4190336.0}, {"date": "2024-05-07", "close": 6.45, "volume": 14788560.0}, {"date": "2024-05-08", "close": 6.53, "volume": 4232154.0}, {"date": "2024-05-09", "close": 6.23, "volume": 5539121.0}, {"date": "2024-05-10", "close": 6.01, "volume": 2417662.0}, {"date": "2024-05-13", "close": 6.09, "volume": 2958212.0}, {"date": "2024-05-14", "close": 6.07, "volume": 3105466.0}, {"date": "2024-05-15", "close": 6.66, "volume": 5460623.0}, {"date": "2024-05-16", "close": 6.66, "volume": 5227901.0}, {"date": "2024-05-17", "close": 6.77, "volume": 7092403.0}, {"date": "2024-05-20", "close": 6.53, "volume": 3328943.0}, {"date": "2024-05-21", "close": 6.03, "volume": 4687829.0}, {"date": "2024-05-22", "close": 5.7, "volume": 3337482.0}, {"date": "2024-05-23", "close": 5.66, "volume": 3108964.0}, {"date": "2024-05-24", "close": 6.16, "volume": 3548279.0}, {"date": "2024-05-28", "close": 6.24, "volume": 2564107.0}, {"date": "2024-05-29", "close": 6.44, "volume": 2853403.0}, {"date": "2024-05-30", "close": 6.95, "volume": 4271556.0}, {"date": "2024-05-31", "close": 7.09, "volume": 4904143.0}, {"date": "2024-06-03", "close": 7.16, "volume": 3769876.0}, {"date": "2024-06-04", "close": 7.25, "volume": 2575961.0}, {"date": "2024-06-05", "close": 7.76, "volume": 2876676.0}, {"date": "2024-06-06", "close": 7.95, "volume": 4877939.0}, {"date": "2024-06-07", "close": 7.5, "volume": 3529126.0}, {"date": "2024-06-10", "close": 8.78, "volume": 9392940.0}, {"date": "2024-06-11", "close": 9.01, "volume": 4304376.0}, {"date": "2024-06-12", "close": 9.86, "volume": 7084822.0}, {"date": "2024-06-13", "close": 9.46, "volume": 8543076.0}, {"date": "2024-06-14", "close": 9.29, "volume": 3701155.0}, {"date": "2024-06-17", "close": 9.41, "volume": 2951359.0}, {"date": "2024-06-18", "close": 7.85, "volume": 6850014.0}, {"date": "2024-06-20", "close": 7.91, "volume": 4627149.0}, {"date": "2024-06-21", "close": 7.17, "volume": 5894737.0}, {"date": "2024-06-24", "close": 7.02, "volume": 3478368.0}, {"date": "2024-06-25", "close": 7.18, "volume": 3122022.0}, {"date": "2024-06-26", "close": 7.28, "volume": 6518056.0}, {"date": "2024-06-27", "close": 7.26, "volume": 3242756.0}, {"date": "2024-06-28", "close": 7.02, "volume": 4419442.0}, {"date": "2024-07-01", "close": 7.15, "volume": 2651884.0}, {"date": "2024-07-02", "close": 7.48, "volume": 2863562.0}, {"date": "2024-07-03", "close": 7.85, "volume": 4645519.0}, {"date": "2024-07-05", "close": 8.46, "volume": 4814789.0}, {"date": "2024-07-08", "close": 8.46, "volume": 3079466.0}, {"date": "2024-07-09", "close": 10.99, "volume": 19112330.0}, {"date": "2024-07-10", "close": 11.75, "volume": 11153530.0}, {"date": "2024-07-11", "close": 12.08, "volume": 9910802.0}, {"date": "2024-07-12", "close": 13.07, "volume": 9245749.0}, {"date": "2024-07-15", "close": 13.2, "volume": 8499280.0}, {"date": "2024-07-16", "close": 13.48, "volume": 9625092.0}, {"date": "2024-07-17", "close": 12.43, "volume": 7855405.0}, {"date": "2024-07-18", "close": 12.32, "volume": 7040369.0}, {"date": "2024-07-19", "close": 12.47, "volume": 5584224.0}, {"date": "2024-07-22", "close": 14.56, "volume": 10803910.0}, {"date": "2024-07-23", "close": 13.8, "volume": 10480490.0}, {"date": "2024-07-24", "close": 12.24, "volume": 6592095.0}, {"date": "2024-07-25", "close": 12.29, "volume": 5351388.0}, {"date": "2024-07-26", "close": 13.1, "volume": 6906502.0}, {"date": "2024-07-29", "close": 12.23, "volume": 4530762.0}, {"date": "2024-07-30", "close": 12.16, "volume": 4545144.0}, {"date": "2024-07-31", "close": 12.08, "volume": 4271763.0}, {"date": "2024-08-01", "close": 11.11, "volume": 3981536.0}, {"date": "2024-08-02", "close": 10.69, "volume": 5192203.0}, {"date": "2024-08-05", "close": 10.59, "volume": 6313906.0}, {"date": "2024-08-06", "close": 4.89, "volume": 34690970.0}, {"date": "2024-08-07", "close": 4.91, "volume": 14581990.0}, {"date": "2024-08-08", "close": 4.81, "volume": 8898041.0}, {"date": "2024-08-09", "close": 4.62, "volume": 7288809.0}, {"date": "2024-08-12", "close": 5.06, "volume": 7647584.0}, {"date": "2024-08-13", "close": 4.92, "volume": 9734764.0}, {"date": "2024-08-14", "close": 4.87, "volume": 4862724.0}, {"date": "2024-08-15", "close": 4.9, "volume": 5192871.0}, {"date": "2024-08-16", "close": 5.16, "volume": 9532007.0}, {"date": "2024-08-19", "close": 5.2, "volume": 6038515.0}, {"date": "2024-08-20", "close": 4.98, "volume": 4634499.0}, {"date": "2024-08-21", "close": 5.17, "volume": 3676635.0}, {"date": "2024-08-22", "close": 5.18, "volume": 4952272.0}, {"date": "2024-08-23", "close": 5.3, "volume": 4920830.0}, {"date": "2024-08-26", "close": 5.31, "volume": 3133495.0}, {"date": "2024-08-27", "close": 4.9, "volume": 3797396.0}, {"date": "2024-08-28", "close": 4.68, "volume": 4134977.0}, {"date": "2024-08-29", "close": 4.8, "volume": 2823908.0}, {"date": "2024-08-30", "close": 4.94, "volume": 2325358.0}, {"date": "2024-09-03", "close": 4.48, "volume": 3294561.0}, {"date": "2024-09-04", "close": 4.37, "volume": 2734162.0}, {"date": "2024-09-05", "close": 4.37, "volume": 2354361.0}, {"date": "2024-09-06", "close": 4.16, "volume": 2960807.0}, {"date": "2024-09-09", "close": 4.36, "volume": 1971174.0}, {"date": "2024-09-10", "close": 4.43, "volume": 1465782.0}, {"date": "2024-09-11", "close": 4.62, "volume": 2028698.0}, {"date": "2024-09-12", "close": 4.57, "volume": 1872329.0}, {"date": "2024-09-13", "close": 4.77, "volume": 1890840.0}, {"date": "2024-09-16", "close": 4.57, "volume": 2132001.0}, {"date": "2024-09-17", "close": 4.68, "volume": 1593852.0}, {"date": "2024-09-18", "close": 4.63, "volume": 2207850.0}, {"date": "2024-09-19", "close": 4.72, "volume": 2036031.0}, {"date": "2024-09-20", "close": 4.67, "volume": 1337840.0}, {"date": "2024-09-23", "close": 4.51, "volume": 1417295.0}, {"date": "2024-09-24", "close": 4.64, "volume": 1636256.0}, {"date": "2024-09-25", "close": 4.66, "volume": 2328542.0}, {"date": "2024-09-26", "close": 5.21, "volume": 4771176.0}, {"date": "2024-09-27", "close": 5.3, "volume": 4073805.0}, {"date": "2024-09-30", "close": 5.34, "volume": 3922460.0}, {"date": "2024-10-01", "close": 5.17, "volume": 3101819.0}, {"date": "2024-10-02", "close": 5.61, "volume": 3965108.0}, {"date": "2024-10-03", "close": 5.56, "volume": 3178589.0}, {"date": "2024-10-04", "close": 5.87, "volume": 3562835.0}, {"date": "2024-10-07", "close": 5.6, "volume": 3015916.0}, {"date": "2024-10-08", "close": 5.46, "volume": 1722396.0}, {"date": "2024-10-09", "close": 5.13, "volume": 3017877.0}, {"date": "2024-10-10", "close": 5.14, "volume": 1577585.0}, {"date": "2024-10-11", "close": 5.43, "volume": 2768503.0}, {"date": "2024-10-14", "close": 5.27, "volume": 1495271.0}, {"date": "2024-10-15", "close": 5.06, "volume": 2261568.0}, {"date": "2024-10-16", "close": 5.03, "volume": 1897056.0}, {"date": "2024-10-17", "close": 4.92, "volume": 2001113.0}, {"date": "2024-10-18", "close": 4.91, "volume": 1994462.0}, {"date": "2024-10-21", "close": 4.8, "volume": 2570837.0}, {"date": "2024-10-22", "close": 4.87, "volume": 1311777.0}, {"date": "2024-10-23", "close": 4.69, "volume": 1662339.0}, {"date": "2024-10-24", "close": 4.71, "volume": 1008888.0}, {"date": "2024-10-25", "close": 4.76, "volume": 3623802.0}, {"date": "2024-10-28", "close": 5.1, "volume": 2668250.0}, {"date": "2024-10-29", "close": 5.03, "volume": 1667619.0}, {"date": "2024-10-30", "close": 4.78, "volume": 1578201.0}, {"date": "2024-10-31", "close": 4.6, "volume": 2273881.0}, {"date": "2024-11-01", "close": 4.57, "volume": 1669361.0}, {"date": "2024-11-04", "close": 4.62, "volume": 1425577.0}, {"date": "2024-11-05", "close": 4.72, "volume": 1325182.0}, {"date": "2024-11-06", "close": 4.82, "volume": 2853522.0}, {"date": "2024-11-07", "close": 4.0, "volume": 7146519.0}, {"date": "2024-11-08", "close": 3.82, "volume": 4994297.0}, {"date": "2024-11-11", "close": 4.02, "volume": 3033414.0}, {"date": "2024-11-12", "close": 4.01, "volume": 2545474.0}, {"date": "2024-11-13", "close": 3.88, "volume": 2179022.0}, {"date": "2024-11-14", "close": 3.71, "volume": 2197079.0}, {"date": "2024-11-15", "close": 3.72, "volume": 1721650.0}, {"date": "2024-11-18", "close": 3.74, "volume": 1354352.0}, {"date": "2024-11-19", "close": 3.72, "volume": 1539587.0}, {"date": "2024-11-20", "close": 3.83, "volume": 2326894.0}, {"date": "2024-11-21", "close": 3.64, "volume": 2933086.0}, {"date": "2024-11-22", "close": 3.8, "volume": 3405655.0}, {"date": "2024-11-25", "close": 4.11, "volume": 4470902.0}, {"date": "2024-11-26", "close": 3.96, "volume": 3888330.0}, {"date": "2024-11-27", "close": 3.98, "volume": 2370807.0}, {"date": "2024-11-29", "close": 3.9, "volume": 1531759.0}, {"date": "2024-12-02", "close": 3.87, "volume": 2276076.0}, {"date": "2024-12-03", "close": 3.75, "volume": 2322117.0}, {"date": "2024-12-04", "close": 3.79, "volume": 3639425.0}, {"date": "2024-12-05", "close": 4.53, "volume": 12808040.0}, {"date": "2024-12-06", "close": 4.57, "volume": 7968468.0}, {"date": "2024-12-09", "close": 5.06, "volume": 8676101.0}, {"date": "2024-12-10", "close": 4.62, "volume": 4563605.0}, {"date": "2024-12-11", "close": 4.75, "volume": 3651915.0}, {"date": "2024-12-12", "close": 4.64, "volume": 2708090.0}, {"date": "2024-12-13", "close": 4.35, "volume": 3452914.0}, {"date": "2024-12-16", "close": 4.47, "volume": 3376170.0}, {"date": "2024-12-17", "close": 4.57, "volume": 3478362.0}, {"date": "2024-12-18", "close": 4.18, "volume": 3247406.0}, {"date": "2024-12-19", "close": 3.96, "volume": 3251315.0}, {"date": "2024-12-20", "close": 4.03, "volume": 5330664.0}, {"date": "2024-12-23", "close": 3.99, "volume": 1935488.0}, {"date": "2024-12-24", "close": 4.22, "volume": 1978056.0}, {"date": "2024-12-26", "close": 4.14, "volume": 2693697.0}, {"date": "2024-12-27", "close": 4.01, "volume": 2466265.0}, {"date": "2024-12-30", "close": 3.92, "volume": 2204014.0}, {"date": "2024-12-31", "close": 3.82, "volume": 2346212.0}, {"date": "2025-01-02", "close": 3.9, "volume": 2281221.0}, {"date": "2025-01-03", "close": 3.95, "volume": 2272194.0}, {"date": "2025-01-06", "close": 4.15, "volume": 2787722.0}, {"date": "2025-01-07", "close": 4.02, "volume": 2001051.0}, {"date": "2025-01-08", "close": 3.87, "volume": 3284184.0}, {"date": "2025-01-10", "close": 3.83, "volume": 3025196.0}, {"date": "2025-01-13", "close": 3.71, "volume": 2315233.0}, {"date": "2025-01-14", "close": 3.65, "volume": 1634436.0}, {"date": "2025-01-15", "close": 3.78, "volume": 2251858.0}, {"date": "2025-01-16", "close": 3.74, "volume": 1562172.0}, {"date": "2025-01-17", "close": 3.7, "volume": 1662108.0}, {"date": "2025-01-21", "close": 3.82, "volume": 1602056.0}, {"date": "2025-01-22", "close": 3.84, "volume": 1952432.0}, {"date": "2025-01-23", "close": 3.94, "volume": 1972954.0}, {"date": "2025-01-24", "close": 3.98, "volume": 2139761.0}, {"date": "2025-01-27", "close": 3.86, "volume": 3836578.0}, {"date": "2025-01-28", "close": 4.05, "volume": 2089302.0}, {"date": "2025-01-29", "close": 3.95, "volume": 2486286.0}, {"date": "2025-01-30", "close": 4.21, "volume": 4221894.0}, {"date": "2025-01-31", "close": 3.99, "volume": 3741621.0}, {"date": "2025-02-03", "close": 3.89, "volume": 3239951.0}, {"date": "2025-02-04", "close": 4.08, "volume": 2651060.0}, {"date": "2025-02-05", "close": 4.01, "volume": 2043573.0}, {"date": "2025-02-06", "close": 4.03, "volume": 1365692.0}, {"date": "2025-02-07", "close": 3.99, "volume": 3763794.0}, {"date": "2025-02-10", "close": 4.15, "volume": 2225113.0}, {"date": "2025-02-11", "close": 3.86, "volume": 3095229.0}, {"date": "2025-02-12", "close": 4.01, "volume": 2085211.0}, {"date": "2025-02-13", "close": 4.16, "volume": 1811201.0}, {"date": "2025-02-14", "close": 4.15, "volume": 2609626.0}, {"date": "2025-02-18", "close": 4.04, "volume": 2949089.0}, {"date": "2025-02-19", "close": 3.88, "volume": 5142219.0}, {"date": "2025-02-20", "close": 2.82, "volume": 27587580.0}, {"date": "2025-02-21", "close": 2.76, "volume": 8357185.0}, {"date": "2025-02-24", "close": 2.71, "volume": 5377726.0}, {"date": "2025-02-25", "close": 2.58, "volume": 4840745.0}, {"date": "2025-02-26", "close": 2.53, "volume": 3219480.0}, {"date": "2025-02-27", "close": 2.43, "volume": 4332004.0}, {"date": "2025-02-28", "close": 2.45, "volume": 3700308.0}, {"date": "2025-03-03", "close": 2.31, "volume": 2926789.0}, {"date": "2025-03-04", "close": 2.41, "volume": 2612261.0}, {"date": "2025-03-05", "close": 2.55, "volume": 2224452.0}, {"date": "2025-03-06", "close": 2.38, "volume": 1807154.0}, {"date": "2025-03-07", "close": 2.42, "volume": 1705491.0}, {"date": "2025-03-10", "close": 2.27, "volume": 2877129.0}, {"date": "2025-03-11", "close": 2.29, "volume": 2265472.0}, {"date": "2025-03-12", "close": 2.36, "volume": 1430097.0}, {"date": "2025-03-13", "close": 2.29, "volume": 1167739.0}, {"date": "2025-03-14", "close": 2.34, "volume": 1869995.0}, {"date": "2025-03-17", "close": 2.46, "volume": 1662514.0}, {"date": "2025-03-18", "close": 2.38, "volume": 1326602.0}, {"date": "2025-03-19", "close": 2.49, "volume": 1545869.0}, {"date": "2025-03-20", "close": 2.43, "volume": 1352138.0}, {"date": "2025-03-21", "close": 2.47, "volume": 1266094.0}, {"date": "2025-03-24", "close": 2.55, "volume": 1217300.0}, {"date": "2025-03-25", "close": 2.52, "volume": 1118935.0}, {"date": "2025-03-26", "close": 2.36, "volume": 1737566.0}, {"date": "2025-03-27", "close": 2.34, "volume": 1362309.0}, {"date": "2025-03-28", "close": 2.24, "volume": 1680496.0}, {"date": "2025-03-31", "close": 2.15, "volume": 2849098.0}, {"date": "2025-04-01", "close": 2.18, "volume": 1617995.0}, {"date": "2025-04-02", "close": 2.2, "volume": 1372801.0}, {"date": "2025-04-03", "close": 1.98, "volume": 9213655.0}, {"date": "2025-04-04", "close": 1.78, "volume": 17438240.0}, {"date": "2025-04-07", "close": 1.76, "volume": 7276111.0}, {"date": "2025-04-08", "close": 1.73, "volume": 4082064.0}, {"date": "2025-04-09", "close": 2.06, "volume": 4417313.0}, {"date": "2025-04-10", "close": 1.96, "volume": 2512516.0}, {"date": "2025-04-11", "close": 2.05, "volume": 2971108.0}, {"date": "2025-04-14", "close": 2.09, "volume": 2036510.0}, {"date": "2025-04-15", "close": 2.11, "volume": 1924535.0}, {"date": "2025-04-16", "close": 2.05, "volume": 1571549.0}, {"date": "2025-04-17", "close": 2.1, "volume": 1376001.0}, {"date": "2025-04-21", "close": 2.11, "volume": 1548499.0}, {"date": "2025-04-22", "close": 2.15, "volume": 1873336.0}, {"date": "2025-04-23", "close": 2.27, "volume": 2604782.0}, {"date": "2025-04-24", "close": 2.34, "volume": 2589368.0}, {"date": "2025-04-25", "close": 2.44, "volume": 3257937.0}, {"date": "2025-04-28", "close": 2.38, "volume": 2131060.0}, {"date": "2025-04-29", "close": 2.45, "volume": 3290473.0}, {"date": "2025-04-30", "close": 2.37, "volume": 2502361.0}, {"date": "2025-05-01", "close": 2.43, "volume": 1512488.0}, {"date": "2025-05-02", "close": 2.5, "volume": 1532279.0}, {"date": "2025-05-05", "close": 2.48, "volume": 2707633.0}, {"date": "2025-05-06", "close": 2.52, "volume": 1983265.0}, {"date": "2025-05-07", "close": 2.4, "volume": 3075349.0}, {"date": "2025-05-08", "close": 2.87, "volume": 8837582.0}, {"date": "2025-05-09", "close": 3.3, "volume": 7026699.0}, {"date": "2025-05-12", "close": 3.55, "volume": 7303581.0}, {"date": "2025-05-13", "close": 3.45, "volume": 3590187.0}, {"date": "2025-05-14", "close": 3.27, "volume": 3431144.0}, {"date": "2025-05-15", "close": 3.06, "volume": 2663722.0}, {"date": "2025-05-16", "close": 3.21, "volume": 2134589.0}, {"date": "2025-05-19", "close": 3.14, "volume": 1841990.0}, {"date": "2025-05-20", "close": 3.05, "volume": 1287741.0}, {"date": "2025-05-21", "close": 2.91, "volume": 2372946.0}, {"date": "2025-05-22", "close": 3.27, "volume": 3644917.0}, {"date": "2025-05-23", "close": 3.24, "volume": 3638002.0}, {"date": "2025-05-27", "close": 3.43, "volume": 3269598.0}, {"date": "2025-05-28", "close": 3.3, "volume": 3189515.0}, {"date": "2025-05-29", "close": 3.18, "volume": 2105177.0}, {"date": "2025-05-30", "close": 3.34, "volume": 3281704.0}, {"date": "2025-06-02", "close": 3.28, "volume": 2783631.0}, {"date": "2025-06-03", "close": 3.24, "volume": 1876715.0}, {"date": "2025-06-04", "close": 3.3, "volume": 2229667.0}, {"date": "2025-06-05", "close": 3.25, "volume": 2389618.0}, {"date": "2025-06-06", "close": 3.37, "volume": 3784011.0}, {"date": "2025-06-09", "close": 3.43, "volume": 2907941.0}, {"date": "2025-06-10", "close": 3.58, "volume": 3002042.0}, {"date": "2025-06-11", "close": 3.32, "volume": 2971037.0}, {"date": "2025-06-12", "close": 3.17, "volume": 2603665.0}, {"date": "2025-06-13", "close": 3.05, "volume": 2095466.0}, {"date": "2025-06-16", "close": 3.21, "volume": 2180392.0}, {"date": "2025-06-17", "close": 3.11, "volume": 2256712.0}, {"date": "2025-06-18", "close": 3.15, "volume": 3058575.0}, {"date": "2025-06-20", "close": 3.22, "volume": 3417692.0}, {"date": "2025-06-23", "close": 3.23, "volume": 2157363.0}, {"date": "2025-06-24", "close": 3.45, "volume": 2519470.0}, {"date": "2025-06-25", "close": 3.25, "volume": 2541980.0}, {"date": "2025-06-26", "close": 3.37, "volume": 3350502.0}, {"date": "2025-06-27", "close": 3.66, "volume": 4658490.0}, {"date": "2025-06-30", "close": 4.02, "volume": 6636387.0}, {"date": "2025-07-01", "close": 4.67, "volume": 15331860.0}, {"date": "2025-07-02", "close": 4.41, "volume": 6806826.0}, {"date": "2025-07-03", "close": 4.43, "volume": 2515342.0}, {"date": "2025-07-07", "close": 4.26, "volume": 3294498.0}, {"date": "2025-07-08", "close": 4.23, "volume": 3575926.0}, {"date": "2025-07-09", "close": 4.42, "volume": 5020600.0}, {"date": "2025-07-10", "close": 4.45, "volume": 2746044.0}, {"date": "2025-07-11", "close": 4.33, "volume": 2119280.0}, {"date": "2025-07-14", "close": 4.26, "volume": 1507687.0}, {"date": "2025-07-15", "close": 4.48, "volume": 3651196.0}, {"date": "2025-07-16", "close": 4.52, "volume": 3007603.0}, {"date": "2025-07-17", "close": 4.59, "volume": 4100666.0}, {"date": "2025-07-18", "close": 4.67, "volume": 2635801.0}, {"date": "2025-07-21", "close": 4.67, "volume": 4896352.0}, {"date": "2025-07-22", "close": 4.77, "volume": 3360673.0}, {"date": "2025-07-23", "close": 4.85, "volume": 2683082.0}, {"date": "2025-07-24", "close": 4.9, "volume": 2926016.0}, {"date": "2025-07-25", "close": 4.85, "volume": 2625687.0}, {"date": "2025-07-28", "close": 4.96, "volume": 2490380.0}, {"date": "2025-07-29", "close": 4.61, "volume": 3923938.0}, {"date": "2025-07-30", "close": 4.51, "volume": 1907852.0}, {"date": "2025-07-31", "close": 4.69, "volume": 2045474.0}, {"date": "2025-08-01", "close": 4.45, "volume": 2422302.0}, {"date": "2025-08-04", "close": 4.85, "volume": 2892627.0}, {"date": "2025-08-05", "close": 4.87, "volume": 3714494.0}, {"date": "2025-08-06", "close": 4.58, "volume": 4719766.0}, {"date": "2025-08-07", "close": 5.82, "volume": 20926800.0}, {"date": "2025-08-08", "close": 5.78, "volume": 6159413.0}, {"date": "2025-08-11", "close": 6.44, "volume": 11540640.0}, {"date": "2025-08-12", "close": 7.25, "volume": 8222968.0}, {"date": "2025-08-13", "close": 7.46, "volume": 7771525.0}, {"date": "2025-08-14", "close": 7.7, "volume": 5220809.0}, {"date": "2025-08-15", "close": 7.75, "volume": 5662573.0}, {"date": "2025-08-18", "close": 8.03, "volume": 5189104.0}, {"date": "2025-08-19", "close": 7.67, "volume": 3127139.0}, {"date": "2025-08-20", "close": 7.27, "volume": 6592071.0}, {"date": "2025-08-21", "close": 7.19, "volume": 2214318.0}, {"date": "2025-08-22", "close": 7.87, "volume": 4673274.0}, {"date": "2025-08-25", "close": 8.24, "volume": 4527143.0}, {"date": "2025-08-26", "close": 8.94, "volume": 6477260.0}, {"date": "2025-08-27", "close": 9.18, "volume": 5621285.0}, {"date": "2025-08-28", "close": 9.13, "volume": 3126456.0}, {"date": "2025-08-29", "close": 8.6, "volume": 3590099.0}, {"date": "2025-09-02", "close": 8.05, "volume": 4360719.0}, {"date": "2025-09-03", "close": 7.82, "volume": 2451728.0}, {"date": "2025-09-04", "close": 8.19, "volume": 2808278.0}, {"date": "2025-09-05", "close": 8.86, "volume": 3454638.0}, {"date": "2025-09-08", "close": 9.38, "volume": 3228658.0}, {"date": "2025-09-09", "close": 9.72, "volume": 2738453.0}, {"date": "2025-09-10", "close": 8.94, "volume": 5264425.0}, {"date": "2025-09-11", "close": 9.73, "volume": 3521747.0}, {"date": "2025-09-12", "close": 9.91, "volume": 5260499.0}, {"date": "2025-09-15", "close": 9.79, "volume": 2840839.0}, {"date": "2025-09-16", "close": 11.91, "volume": 13829520.0}, {"date": "2025-09-17", "close": 11.87, "volume": 3680116.0}, {"date": "2025-09-18", "close": 11.92, "volume": 3518555.0}, {"date": "2025-09-19", "close": 11.62, "volume": 2788725.0}, {"date": "2025-09-22", "close": 11.85, "volume": 2612084.0}, {"date": "2025-09-23", "close": 11.33, "volume": 3087313.0}, {"date": "2025-09-24", "close": 11.48, "volume": 2061831.0}, {"date": "2025-09-25", "close": 11.18, "volume": 3149540.0}, {"date": "2025-09-26", "close": 11.38, "volume": 2668529.0}, {"date": "2025-09-29", "close": 11.97, "volume": 2493060.0}, {"date": "2025-09-30", "close": 11.61, "volume": 2487583.0}, {"date": "2025-10-01", "close": 11.8, "volume": 1886856.0}, {"date": "2025-10-02", "close": 11.97, "volume": 2418146.0}, {"date": "2025-10-03", "close": 11.56, "volume": 2000085.0}, {"date": "2025-10-06", "close": 11.86, "volume": 6482978.0}, {"date": "2025-10-07", "close": 11.89, "volume": 3046114.0}, {"date": "2025-10-08", "close": 12.63, "volume": 5483161.0}, {"date": "2025-10-09", "close": 12.88, "volume": 3158387.0}, {"date": "2025-10-10", "close": 11.6, "volume": 4915973.0}, {"date": "2025-10-13", "close": 12.29, "volume": 2068793.0}, {"date": "2025-10-14", "close": 12.44, "volume": 2545299.0}, {"date": "2025-10-15", "close": 12.27, "volume": 1988064.0}, {"date": "2025-10-16", "close": 11.88, "volume": 2200501.0}, {"date": "2025-10-17", "close": 10.75, "volume": 3755287.0}, {"date": "2025-10-20", "close": 11.03, "volume": 1573679.0}, {"date": "2025-10-21", "close": 10.68, "volume": 2125877.0}, {"date": "2025-10-22", "close": 10.25, "volume": 3466021.0}, {"date": "2025-10-23", "close": 10.69, "volume": 1544799.0}, {"date": "2025-10-24", "close": 10.88, "volume": 1610314.0}, {"date": "2025-10-27", "close": 11.33, "volume": 1628235.0}, {"date": "2025-10-28", "close": 11.55, "volume": 1576756.0}, {"date": "2025-10-29", "close": 11.74, "volume": 2836552.0}, {"date": "2025-10-30", "close": 10.83, "volume": 2044405.0}, {"date": "2025-10-31", "close": 10.91, "volume": 1495392.0}, {"date": "2025-11-03", "close": 10.98, "volume": 1506680.0}, {"date": "2025-11-04", "close": 10.75, "volume": 1779170.0}, {"date": "2025-11-05", "close": 11.03, "volume": 1684582.0}, {"date": "2025-11-06", "close": 10.37, "volume": 2878171.0}, {"date": "2025-11-07", "close": 10.89, "volume": 4846200.0}, {"date": "2025-11-10", "close": 11.42, "volume": 2902511.0}, {"date": "2025-11-11", "close": 10.56, "volume": 4896372.0}, {"date": "2025-11-12", "close": 10.14, "volume": 8733187.0}, {"date": "2025-11-13", "close": 10.07, "volume": 6715178.0}, {"date": "2025-11-14", "close": 10.61, "volume": 4434582.0}, {"date": "2025-11-17", "close": 10.15, "volume": 3870226.0}, {"date": "2025-11-18", "close": 10.4, "volume": 2858450.0}, {"date": "2025-11-19", "close": 10.05, "volume": 1669135.0}, {"date": "2025-11-20", "close": 9.5, "volume": 3002086.0}, {"date": "2025-11-21", "close": 9.85, "volume": 2954127.0}, {"date": "2025-11-24", "close": 10.41, "volume": 2157661.0}, {"date": "2025-11-25", "close": 11.49, "volume": 4629954.0}, {"date": "2025-11-26", "close": 11.93, "volume": 3102228.0}, {"date": "2025-11-28", "close": 12.68, "volume": 4570686.0}, {"date": "2025-12-01", "close": 12.26, "volume": 2031355.0}, {"date": "2025-12-02", "close": 12.0, "volume": 1706736.0}, {"date": "2025-12-03", "close": 11.56, "volume": 2311695.0}, {"date": "2025-12-04", "close": 12.2, "volume": 4003985.0}, {"date": "2025-12-05", "close": 12.17, "volume": 2257203.0}, {"date": "2025-12-08", "close": 12.16, "volume": 2495369.0}, {"date": "2025-12-09", "close": 12.2, "volume": 2242482.0}, {"date": "2025-12-10", "close": 12.6, "volume": 5519872.0}, {"date": "2025-12-11", "close": 12.75, "volume": 2857689.0}, {"date": "2025-12-12", "close": 12.24, "volume": 2179996.0}, {"date": "2025-12-15", "close": 11.57, "volume": 2770651.0}, {"date": "2025-12-16", "close": 12.09, "volume": 3271035.0}, {"date": "2025-12-17", "close": 11.85, "volume": 3961973.0}, {"date": "2025-12-18", "close": 12.97, "volume": 5457802.0}, {"date": "2025-12-19", "close": 12.91, "volume": 4773351.0}, {"date": "2025-12-22", "close": 13.12, "volume": 2918520.0}, {"date": "2025-12-23", "close": 12.99, "volume": 2497964.0}, {"date": "2025-12-24", "close": 12.71, "volume": 1128081.0}, {"date": "2025-12-26", "close": 11.95, "volume": 2758023.0}, {"date": "2025-12-29", "close": 11.62, "volume": 2405850.0}, {"date": "2025-12-30", "close": 12.22, "volume": 2429659.0}, {"date": "2025-12-31", "close": 12.49, "volume": 2287051.0}, {"date": "2026-01-02", "close": 12.83, "volume": 1932280.0}, {"date": "2026-01-05", "close": 13.9, "volume": 6078720.0}, {"date": "2026-01-06", "close": 14.17, "volume": 4833399.0}, {"date": "2026-01-07", "close": 14.25, "volume": 3251921.0}, {"date": "2026-01-08", "close": 14.6, "volume": 3131948.0}, {"date": "2026-01-09", "close": 14.26, "volume": 2148455.0}, {"date": "2026-01-12", "close": 13.88, "volume": 2226811.0}, {"date": "2026-01-13", "close": 13.51, "volume": 1970036.0}, {"date": "2026-01-14", "close": 13.17, "volume": 1737267.0}, {"date": "2026-01-15", "close": 12.78, "volume": 2064677.0}, {"date": "2026-01-16", "close": 12.45, "volume": 3418274.0}, {"date": "2026-01-20", "close": 12.45, "volume": 3045268.0}, {"date": "2026-01-21", "close": 12.52, "volume": 2384971.0}, {"date": "2026-01-22", "close": 12.66, "volume": 2416030.0}, {"date": "2026-01-23", "close": 12.89, "volume": 2563578.0}, {"date": "2026-01-26", "close": 12.77, "volume": 1565638.0}, {"date": "2026-01-27", "close": 12.69, "volume": 1440222.0}, {"date": "2026-01-28", "close": 12.89, "volume": 1961659.0}, {"date": "2026-01-29", "close": 13.78, "volume": 7772197.0}, {"date": "2026-01-30", "close": 13.37, "volume": 2786503.0}, {"date": "2026-02-02", "close": 12.36, "volume": 3446016.0}, {"date": "2026-02-03", "close": 12.18, "volume": 2709767.0}, {"date": "2026-02-04", "close": 11.41, "volume": 3897178.0}, {"date": "2026-02-05", "close": 10.45, "volume": 2533862.0}, {"date": "2026-02-06", "close": 11.91, "volume": 3292529.0}, {"date": "2026-02-09", "close": 12.27, "volume": 2712696.0}, {"date": "2026-02-10", "close": 10.33, "volume": 9266704.0}, {"date": "2026-02-11", "close": 9.79, "volume": 3984856.0}, {"date": "2026-02-12", "close": 9.36, "volume": 4254963.0}, {"date": "2026-02-13", "close": 9.32, "volume": 2470757.0}, {"date": "2026-02-17", "close": 9.21, "volume": 1592176.0}, {"date": "2026-02-18", "close": 9.42, "volume": 1710091.0}, {"date": "2026-02-19", "close": 9.31, "volume": 847893.0}, {"date": "2026-02-20", "close": 9.26, "volume": 1161565.0}, {"date": "2026-02-23", "close": 8.39, "volume": 2544119.0}, {"date": "2026-02-24", "close": 8.45, "volume": 2045397.0}, {"date": "2026-02-25", "close": 8.39, "volume": 1232296.0}, {"date": "2026-02-26", "close": 8.62, "volume": 1245243.0}, {"date": "2026-02-27", "close": 8.23, "volume": 1606596.0}, {"date": "2026-03-02", "close": 7.89, "volume": 2026141.0}, {"date": "2026-03-03", "close": 7.57, "volume": 2291579.0}, {"date": "2026-03-04", "close": 7.95, "volume": 1403324.0}, {"date": "2026-03-05", "close": 7.91, "volume": 1252495.0}, {"date": "2026-03-06", "close": 7.6, "volume": 1117089.0}, {"date": "2026-03-09", "close": 7.67, "volume": 1968806.0}, {"date": "2026-03-10", "close": 7.93, "volume": 1752814.0}, {"date": "2026-03-11", "close": 7.82, "volume": 1686393.0}, {"date": "2026-03-12", "close": 7.39, "volume": 1029008.0}, {"date": "2026-03-13", "close": 7.22, "volume": 1324220.0}, {"date": "2026-03-16", "close": 7.14, "volume": 1505364.0}, {"date": "2026-03-17", "close": 7.36, "volume": 1657514.0}, {"date": "2026-03-18", "close": 6.91, "volume": 1215908.0}, {"date": "2026-03-19", "close": 7.06, "volume": 1786766.0}, {"date": "2026-03-20", "close": 6.83, "volume": 1351969.0}, {"date": "2026-03-23", "close": 7.08, "volume": 1226986.0}, {"date": "2026-03-24", "close": 6.93, "volume": 747534.0}, {"date": "2026-03-25", "close": 7.1, "volume": 863711.0}, {"date": "2026-03-26", "close": 6.79, "volume": 1050672.0}, {"date": "2026-03-27", "close": 6.67, "volume": 1369568.0}, {"date": "2026-03-30", "close": 6.42, "volume": 1703217.0}, {"date": "2026-03-31", "close": 6.9, "volume": 1346349.0}, {"date": "2026-04-01", "close": 6.95, "volume": 1229684.0}, {"date": "2026-04-02", "close": 6.88, "volume": 927086.0}, {"date": "2026-04-06", "close": 6.84, "volume": 905077.0}, {"date": "2026-04-07", "close": 6.67, "volume": 1007575.0}, {"date": "2026-04-08", "close": 6.96, "volume": 1899686.0}, {"date": "2026-04-09", "close": 6.95, "volume": 732472.0}, {"date": "2026-04-10", "close": 6.92, "volume": 1146244.0}, {"date": "2026-04-13", "close": 7.12, "volume": 4057835.0}, {"date": "2026-04-14", "close": 7.29, "volume": 1895659.0}, {"date": "2026-04-15", "close": 7.29, "volume": 2639842.0}, {"date": "2026-04-16", "close": 7.71, "volume": 3354259.0}, {"date": "2026-04-17", "close": 8.16, "volume": 4219564.0}, {"date": "2026-04-20", "close": 8.02, "volume": 4914473.0}, {"date": "2026-04-21", "close": 7.55, "volume": 3008528.0}, {"date": "2026-04-22", "close": 7.45, "volume": 4964319.0}, {"date": "2026-04-23", "close": 7.13, "volume": 1613215.0}, {"date": "2026-04-24", "close": 7.14, "volume": 3298034.0}, {"date": "2026-04-27", "close": 7.03, "volume": 963191.0}, {"date": "2026-04-28", "close": 6.84, "volume": 1744727.0}, {"date": "2026-04-29", "close": 6.89, "volume": 1128862.0}, {"date": "2026-04-30", "close": 7.09, "volume": 1095370.0}, {"date": "2026-05-01", "close": 7.03, "volume": 1453042.0}, {"date": "2026-05-04", "close": 6.71, "volume": 2149755.0}, {"date": "2026-05-05", "close": 6.72, "volume": 1909099.0}, {"date": "2026-05-06", "close": 7.46, "volume": 3382967.0}, {"date": "2026-05-07", "close": 8.71, "volume": 11242100.0}, {"date": "2026-05-08", "close": 7.77, "volume": 4664645.0}, {"date": "2026-05-11", "close": 7.51, "volume": 3269303.0}, {"date": "2026-05-12", "close": 7.98, "volume": 4993055.0}, {"date": "2026-05-13", "close": 7.69, "volume": 3546764.0}, {"date": "2026-05-14", "close": 7.33, "volume": 1939868.0}, {"date": "2026-05-15", "close": 7.0, "volume": 1759145.0}, {"date": "2026-05-18", "close": 6.92, "volume": 2584057.0}, {"date": "2026-05-19", "close": 6.89, "volume": 1698302.0}, {"date": "2026-05-20", "close": 6.91, "volume": 2531598.0}, {"date": "2026-05-21", "close": 7.1, "volume": 2457681.0}, {"date": "2026-05-22", "close": 6.97, "volume": 1881108.0}, {"date": "2026-05-26", "close": 7.14, "volume": 2564326.0}, {"date": "2026-05-27", "close": 7.43, "volume": 2057003.0}, {"date": "2026-05-28", "close": 7.4, "volume": 1313663.0}, {"date": "2026-05-29", "close": 7.26, "volume": 1462045.0}, {"date": "2026-06-01", "close": 7.17, "volume": 1440737.0}, {"date": "2026-06-02", "close": 6.88, "volume": 1793153.0}, {"date": "2026-06-03", "close": 6.89, "volume": 3377113.0}, {"date": "2026-06-04", "close": 6.94, "volume": 1526686.0}, {"date": "2026-06-05", "close": 6.54, "volume": 3461454.0}, {"date": "2026-06-08", "close": 6.86, "volume": 1488048.0}, {"date": "2026-06-09", "close": 7.31, "volume": 4158326.0}, {"date": "2026-06-10", "close": 6.91, "volume": 1341014.0}, {"date": "2026-06-11", "close": 7.17, "volume": 1702105.0}, {"date": "2026-06-12", "close": 7.08, "volume": 1218335.0}, {"date": "2026-06-15", "close": 7.4, "volume": 1518460.0}, {"date": "2026-06-16", "close": 7.19, "volume": 1059616.0}, {"date": "2026-06-17", "close": 6.84, "volume": 1639717.0}, {"date": "2026-06-18", "close": 7.04, "volume": 1552555.0}, {"date": "2026-06-22", "close": 6.6, "volume": 2985270.0}, {"date": "2026-06-23", "close": 6.31, "volume": 3182158.0}, {"date": "2026-06-24", "close": 6.33, "volume": 2408196.0}, {"date": "2026-06-25", "close": 6.25, "volume": 1506665.0}, {"date": "2026-06-26", "close": 6.36, "volume": 1086083.0}, {"date": "2026-06-29", "close": 6.59, "volume": 1957684.0}, {"date": "2026-06-30", "close": 7.05, "volume": 1802098.0}, {"date": "2026-07-01", "close": 7.24, "volume": 3212247.0}, {"date": "2026-07-02", "close": 7.05, "volume": 1343401.0}, {"date": "2026-07-06", "close": 7.13, "volume": 724255.0}, {"date": "2026-07-07", "close": 6.94, "volume": 1521561.0}, {"date": "2026-07-08", "close": 6.81, "volume": 1377773.0}, {"date": "2026-07-09", "close": 6.91, "volume": 880132.0}, {"date": "2026-07-10", "close": 7.01, "volume": 787979.0}, {"date": "2026-07-13", "close": 6.71, "volume": 1015657.0}, {"date": "2026-07-14", "close": 6.85, "volume": 764550.0}, {"date": "2026-07-15", "close": 6.85, "volume": 1032586.0}, {"date": "2026-07-16", "close": 6.51, "volume": 1794959.0}, {"date": "2026-07-17", "close": 6.5, "volume": 1458338.0}, {"date": "2026-07-20", "close": 6.33, "volume": 2026801.0}, {"date": "2026-07-21", "close": 6.28, "volume": 2215445.0}, {"date": "2026-07-22", "close": 6.01, "volume": 3242428.0}, {"date": "2026-07-23", "close": 5.93, "volume": 2150843.0}, {"date": "2026-07-24", "close": 5.86, "volume": 2202245.0}, {"date": "2026-07-27", "close": 6.07, "volume": 1245138.0}, {"date": "2026-07-28", "close": 5.98, "volume": 1029518.0}, {"date": "2026-07-29", "close": 5.72, "volume": 1466089.0}, {"date": "2026-07-30", "close": 5.97, "volume": 790168.0}, {"date": "2026-07-31", "close": 5.95, "volume": 776947.0}, {"date": "2026-08-03", "close": 6.09, "volume": 1363566.0}, {"date": "2026-08-04", "close": 6.13, "volume": 1490615.0}, {"date": "2026-08-05", "close": 5.87, "volume": 1644661.0}, {"date": "2026-08-06", "close": 5.69, "volume": 1929344.0}, {"date": "2026-08-07", "close": 6.19, "volume": 2304639.0}, {"date": "2026-08-10", "close": 6.0, "volume": 2183565.0}, {"date": "2026-08-11", "close": 5.81, "volume": 2217526.0}, {"date": "2026-08-12", "close": 6.4, "volume": 6116641.0}, {"date": "2026-08-13", "close": 6.2, "volume": 2705689.0}], "refreshing": true}