{"ticker": "MP1", "overview": {"name": "Megaport Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MP1", "has_prices": true, "as_of": "2026-08-07", "last": 20.18, "prev_close": 20.16, "change": 0.019999999999999574, "change_pct": 0.000992063492063471, "session_volume": 747701.0, "vwap_5": 19.33327954514176, "vwap_20": 18.47834426956738, "vwap_60": 17.573940055341907, "vwap_250": 13.207701909076457, "high_52w": 21.58, "low_52w": 6.481189, "avg_volume_20": 1642658.7, "sessions": 400, "market_cap": {"value": 4100144411.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157210", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157210", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "ASX-03157205", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157205", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "ASX-03156513", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156513", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15340}, {"id": "ASXSH-03153151", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "Hyperion Asset Management Limited", "who_key": "Hyperion Asset Management Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in MP1 \u2014 Hyperion Asset Management Limited declares 7.00%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153151", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16780}, {"id": "ASX-03155245", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155245", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18220}, {"id": "ASXSH-03151186", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in MP1 \u2014 Australian Retirement Trust Pty LTD ATF Australian Retirement Trust declares 5.00%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151186", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21100}, {"id": "ASX-03146609", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146609", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48460}, {"id": "ASX-03136608", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136608", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81580}, {"id": "ASX-03131606", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MP1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131606", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "ASX-03120951", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120951", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "ASX-03116482", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MP1: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116482", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152140}, {"id": "ASXSH-03111314", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mitsubishi UFJ Financial Group, Inc. walks away from MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111314", "trade_date": "", "timestamp": "2026-07-15", "mins": 159340}, {"id": "ASXSH-03111696", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A crosses the line: 5.16% of MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111696", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162220}, {"id": "ASXSH-03110970", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A drops below 5% of MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110970", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "ASXSH-03110119", "src": "ASX", "ticker": "MP1", "cik": "", "company": "Megaport Limited", "company_raw": "Megaport Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mitsubishi UFJ Financial Group, Inc. surfaces with 5.17% of MP1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110119", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170860}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.03, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153146-2A1706132", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Hyperion Asset Management Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.0, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153151-2A1706135", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.22, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152454-2A1705880", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.005, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151186-2A1705338", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (and its subsidiaries", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.16, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111696-2A1684790", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111314-2A1684579", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The holder became a substantial holder on: 7 July 2026 The holder became aware on: 9 July 2026", "notice_type": "604", "direct_shares": 12203215.0, "indirect_shares": null, "indirect_account": null, "pct": 5.17, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110119-2A1683995", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116932-2A1687087", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.11, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112522-2A1685177", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110970-2A1684419", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/mp1", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2024-11-12", "last_seen": "2024-11-12", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153151-2A1706135"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153146-2A1706132"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152454-2A1705880"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151186-2A1705338"}, {"date": "2026-10-18", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149889-2A1704783"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - MP1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146199-2A1703059"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143272-2A1701125"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142550-2A1700769"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132549-2A1695753"}, {"date": "2026-09-03", "form": "Issued Capital", "title": "Notification of cessation of securities - MP1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131665-2A1695015"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Application for quotation of securities - MP1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131114-2A1694710"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MP1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130077-2A1694154"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127547-2A1692865"}], "performance": {"ticker": "MP1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-12-17", "close": 1.883505, "volume": 3633963.0}, {"date": "2015-12-18", "close": 2.105662, "volume": 777089.0}, {"date": "2015-12-21", "close": 2.269865, "volume": 791922.0}, {"date": "2015-12-22", "close": 2.269865, "volume": 370211.0}, {"date": "2015-12-23", "close": 2.424409, "volume": 618422.0}, {"date": "2015-12-24", "close": 2.453386, "volume": 263306.0}, {"date": "2015-12-29", "close": 2.559635, "volume": 123415.0}, {"date": "2015-12-30", "close": 2.60793, "volume": 80886.0}, {"date": "2015-12-31", "close": 2.694861, "volume": 75622.0}, {"date": "2016-01-04", "close": 3.003949, "volume": 239402.0}, {"date": "2016-01-05", "close": 3.09088, "volume": 324704.0}, {"date": "2016-01-06", "close": 3.18747, "volume": 264214.0}, {"date": "2016-01-07", "close": 3.09088, "volume": 178437.0}, {"date": "2016-01-08", "close": 2.984631, "volume": 191052.0}, {"date": "2016-01-11", "close": 2.878382, "volume": 201668.0}, {"date": "2016-01-12", "close": 3.032926, "volume": 167791.0}, {"date": "2016-01-13", "close": 3.042585, "volume": 77930.0}, {"date": "2016-01-14", "close": 2.99429, "volume": 270007.0}, {"date": "2016-01-15", "close": 3.071562, "volume": 134947.0}, {"date": "2016-01-18", "close": 2.945995, "volume": 179869.0}, {"date": "2016-01-19", "close": 2.8977, "volume": 169953.0}, {"date": "2016-01-20", "close": 2.888041, "volume": 138897.0}, {"date": "2016-01-21", "close": 2.907359, "volume": 106519.0}, {"date": "2016-01-22", "close": 3.003949, "volume": 122743.0}, {"date": "2016-01-25", "close": 3.370991, "volume": 159636.0}, {"date": "2016-01-27", "close": 3.370991, "volume": 238935.0}, {"date": "2016-01-28", "close": 3.38065, "volume": 159572.0}, {"date": "2016-01-29", "close": 3.274401, "volume": 170262.0}, {"date": "2016-02-01", "close": 3.293719, "volume": 127532.0}, {"date": "2016-02-02", "close": 3.129516, "volume": 153192.0}, {"date": "2016-02-03", "close": 3.255083, "volume": 191837.0}, {"date": "2016-02-04", "close": 3.399968, "volume": 267643.0}, {"date": "2016-02-05", "close": 3.496558, "volume": 160952.0}, {"date": "2016-02-08", "close": 3.38065, "volume": 76005.0}, {"date": "2016-02-09", "close": 3.18747, "volume": 183900.0}, {"date": "2016-02-10", "close": 3.09088, "volume": 157869.0}, {"date": "2016-02-11", "close": 3.052244, "volume": 68650.0}, {"date": "2016-02-12", "close": 3.032926, "volume": 105063.0}, {"date": "2016-02-15", "close": 2.936336, "volume": 54847.0}, {"date": "2016-02-16", "close": 2.955654, "volume": 61888.0}, {"date": "2016-02-17", "close": 2.8977, "volume": 79645.0}, {"date": "2016-02-18", "close": 3.032926, "volume": 86016.0}, {"date": "2016-02-19", "close": 2.99429, "volume": 63978.0}, {"date": "2016-02-22", "close": 2.945995, "volume": 30104.0}, {"date": "2016-02-23", "close": 2.945995, "volume": 86484.0}, {"date": "2016-02-24", "close": 2.849405, "volume": 86255.0}, {"date": "2016-02-25", "close": 2.752815, "volume": 115112.0}, {"date": "2016-02-26", "close": 2.578953, "volume": 132877.0}, {"date": "2016-02-29", "close": 2.434068, "volume": 146004.0}, {"date": "2016-03-01", "close": 2.337478, "volume": 109550.0}, {"date": "2016-03-02", "close": 2.492022, "volume": 103276.0}, {"date": "2016-03-03", "close": 2.434068, "volume": 135549.0}, {"date": "2016-03-04", "close": 2.60793, "volume": 50578.0}, {"date": "2016-03-07", "close": 2.685202, "volume": 44369.0}, {"date": "2016-03-08", "close": 2.60793, "volume": 31597.0}, {"date": "2016-03-09", "close": 2.559635, "volume": 32912.0}, {"date": "2016-03-10", "close": 2.434068, "volume": 97538.0}, {"date": "2016-03-11", "close": 2.31816, "volume": 158592.0}, {"date": "2016-03-14", "close": 2.424409, "volume": 44876.0}, {"date": "2016-03-15", "close": 2.347137, "volume": 9750.0}, {"date": "2016-03-16", "close": 2.31816, "volume": 49720.0}, {"date": "2016-03-17", "close": 2.327819, "volume": 46128.0}, {"date": "2016-03-18", "close": 2.31816, "volume": 51426.0}, {"date": "2016-03-21", "close": 2.260206, "volume": 30736.0}, {"date": "2016-03-22", "close": 2.347137, "volume": 115156.0}, {"date": "2016-03-23", "close": 2.31816, "volume": 59939.0}, {"date": "2016-03-24", "close": 2.289183, "volume": 84783.0}, {"date": "2016-03-29", "close": 2.173275, "volume": 78574.0}, {"date": "2016-03-30", "close": 2.134639, "volume": 35691.0}, {"date": "2016-03-31", "close": 2.02839, "volume": 104713.0}, {"date": "2016-04-01", "close": 1.951118, "volume": 81007.0}, {"date": "2016-04-04", "close": 1.9318, "volume": 201353.0}, {"date": "2016-04-05", "close": 1.786915, "volume": 105925.0}, {"date": "2016-04-06", "close": 1.777256, "volume": 58799.0}, {"date": "2016-04-07", "close": 1.690325, "volume": 143699.0}, {"date": "2016-04-08", "close": 1.815892, "volume": 286064.0}, {"date": "2016-04-11", "close": 1.825551, "volume": 167005.0}, {"date": "2016-04-12", "close": 1.8979935, "volume": 26810.0}, {"date": "2016-04-13", "close": 1.8014035, "volume": 61409.0}, {"date": "2016-04-14", "close": 1.83521, "volume": 101238.0}, {"date": "2016-04-15", "close": 1.7627675, "volume": 50352.0}, {"date": "2016-04-18", "close": 1.719302, "volume": 68495.0}, {"date": "2016-04-19", "close": 1.786915, "volume": 80956.0}, {"date": "2016-04-20", "close": 1.7531085, "volume": 33690.0}, {"date": "2016-04-21", "close": 1.757938, "volume": 149025.0}, {"date": "2016-04-22", "close": 1.690325, "volume": 18691.0}, {"date": "2016-04-26", "close": 1.73862, "volume": 20292.0}, {"date": "2016-04-27", "close": 1.680666, "volume": 32757.0}, {"date": "2016-04-28", "close": 1.661348, "volume": 46155.0}, {"date": "2016-04-29", "close": 1.5502695, "volume": 134300.0}, {"date": "2016-05-02", "close": 1.64203, "volume": 89040.0}, {"date": "2016-05-03", "close": 1.64203, "volume": 192430.0}, {"date": "2016-05-04", "close": 1.632371, "volume": 75158.0}, {"date": "2016-05-05", "close": 1.613053, "volume": 10397.0}, {"date": "2016-05-06", "close": 1.593735, "volume": 28612.0}, {"date": "2016-05-09", "close": 1.593735, "volume": 48457.0}, {"date": "2016-05-10", "close": 1.593735, "volume": 170207.0}, {"date": "2016-05-11", "close": 1.64203, "volume": 136345.0}, {"date": "2016-05-12", "close": 1.690325, "volume": 273294.0}, {"date": "2016-05-13", "close": 1.6854955, "volume": 250999.0}, {"date": "2016-05-16", "close": 1.632371, "volume": 79139.0}, {"date": "2016-05-17", "close": 1.564758, "volume": 154182.0}, {"date": "2016-05-18", "close": 1.584076, "volume": 82048.0}, {"date": "2016-05-19", "close": 1.564758, "volume": 119597.0}, {"date": "2016-05-20", "close": 1.64203, "volume": 110839.0}, {"date": "2016-05-23", "close": 1.73862, "volume": 117509.0}, {"date": "2016-05-24", "close": 1.83521, "volume": 108600.0}, {"date": "2016-05-25", "close": 1.815892, "volume": 79300.0}, {"date": "2016-05-26", "close": 1.83521, "volume": 199947.0}, {"date": "2016-05-27", "close": 1.893164, "volume": 89028.0}, {"date": "2016-05-30", "close": 1.83521, "volume": 73092.0}, {"date": "2016-05-31", "close": 1.825551, "volume": 18531.0}, {"date": "2016-06-01", "close": 1.83521, "volume": 53033.0}, {"date": "2016-06-02", "close": 1.9318, "volume": 105775.0}, {"date": "2016-06-03", "close": 2.153957, "volume": 110473.0}, {"date": "2016-06-06", "close": 2.115321, "volume": 188599.0}, {"date": "2016-06-07", "close": 2.02839, "volume": 121341.0}, {"date": "2016-06-08", "close": 2.115321, "volume": 715098.0}, {"date": "2016-06-09", "close": 2.12498, "volume": 175750.0}, {"date": "2016-06-10", "close": 2.12498, "volume": 98512.0}, {"date": "2016-06-14", "close": 2.038049, "volume": 48606.0}, {"date": "2016-06-15", "close": 1.999413, "volume": 92505.0}, {"date": "2016-06-16", "close": 1.941459, "volume": 38458.0}, {"date": "2016-06-17", "close": 1.960777, "volume": 11096.0}, {"date": "2016-06-20", "close": 1.9318, "volume": 87110.0}, {"date": "2016-06-21", "close": 1.922141, "volume": 26864.0}, {"date": "2016-06-22", "close": 1.893164, "volume": 113695.0}, {"date": "2016-06-23", "close": 1.83521, "volume": 171770.0}, {"date": "2016-06-24", "close": 1.83521, "volume": 229100.0}, {"date": "2016-06-27", "close": 1.83521, "volume": 108434.0}, {"date": "2016-06-28", "close": 1.786915, "volume": 93725.0}, {"date": "2016-06-29", "close": 1.8110625, "volume": 103686.0}, {"date": "2016-06-30", "close": 1.83521, "volume": 58679.0}, {"date": "2016-07-01", "close": 1.83521, "volume": 16470.0}, {"date": "2016-07-04", "close": 1.83521, "volume": 14672.0}, {"date": "2016-07-05", "close": 1.83521, "volume": 27086.0}, {"date": "2016-07-06", "close": 1.806233, "volume": 27052.0}, {"date": "2016-07-07", "close": 1.883505, "volume": 28652.0}, {"date": "2016-07-08", "close": 1.83521, "volume": 33501.0}, {"date": "2016-07-11", "close": 1.825551, "volume": 40915.0}, {"date": "2016-07-12", "close": 1.864187, "volume": 56721.0}, {"date": "2016-07-13", "close": 1.883505, "volume": 27634.0}, {"date": "2016-07-14", "close": 1.83521, "volume": 492962.0}, {"date": "2016-07-15", "close": 1.989754, "volume": 439543.0}, {"date": "2016-07-18", "close": 1.989754, "volume": 145874.0}, {"date": "2016-07-19", "close": 1.980095, "volume": 117123.0}, {"date": "2016-07-20", "close": 1.980095, "volume": 99728.0}, {"date": "2016-07-21", "close": 2.02839, "volume": 404323.0}, {"date": "2016-07-22", "close": 2.076685, "volume": 97259.0}, {"date": "2016-07-25", "close": 2.009072, "volume": 170628.0}, {"date": "2016-07-26", "close": 1.980095, "volume": 104031.0}, {"date": "2016-07-27", "close": 1.989754, "volume": 73064.0}, {"date": "2016-07-29", "close": 2.105662, "volume": 174031.0}, {"date": "2016-08-01", "close": 2.173275, "volume": 486478.0}, {"date": "2016-08-02", "close": 2.240888, "volume": 348204.0}, {"date": "2016-08-03", "close": 2.182934, "volume": 212974.0}, {"date": "2016-08-04", "close": 2.173275, "volume": 218400.0}, {"date": "2016-08-05", "close": 2.153957, "volume": 801091.0}, {"date": "2016-08-08", "close": 2.12498, "volume": 513615.0}, {"date": "2016-08-09", "close": 2.163616, "volume": 341913.0}, {"date": "2016-08-10", "close": 2.12498, "volume": 421057.0}, {"date": "2016-08-11", "close": 2.096003, "volume": 120077.0}, {"date": "2016-08-12", "close": 2.076685, "volume": 444932.0}, {"date": "2016-08-15", "close": 2.134639, "volume": 379231.0}, {"date": "2016-08-16", "close": 2.202252, "volume": 505969.0}, {"date": "2016-08-17", "close": 2.202252, "volume": 169647.0}, {"date": "2016-08-18", "close": 2.173275, "volume": 115484.0}, {"date": "2016-08-19", "close": 2.202252, "volume": 366633.0}, {"date": "2016-08-22", "close": 2.134639, "volume": 276206.0}, {"date": "2016-08-23", "close": 2.250547, "volume": 348405.0}, {"date": "2016-08-24", "close": 2.202252, "volume": 191263.0}, {"date": "2016-08-25", "close": 2.250547, "volume": 359876.0}, {"date": "2016-08-26", "close": 2.337478, "volume": 480137.0}, {"date": "2016-08-29", "close": 2.298842, "volume": 388581.0}, {"date": "2016-08-30", "close": 2.308501, "volume": 328379.0}, {"date": "2016-08-31", "close": 2.337478, "volume": 238261.0}, {"date": "2016-09-01", "close": 2.443727, "volume": 218757.0}, {"date": "2016-09-02", "close": 2.501681, "volume": 246064.0}, {"date": "2016-09-05", "close": 2.41475, "volume": 206743.0}, {"date": "2016-09-06", "close": 2.51134, "volume": 334377.0}, {"date": "2016-09-07", "close": 2.530658, "volume": 197327.0}, {"date": "2016-09-08", "close": 2.559635, "volume": 183816.0}, {"date": "2016-09-09", "close": 2.549976, "volume": 146930.0}, {"date": "2016-09-12", "close": 2.41475, "volume": 256925.0}, {"date": "2016-09-13", "close": 2.472704, "volume": 113571.0}, {"date": "2016-09-14", "close": 2.41475, "volume": 178111.0}, {"date": "2016-09-15", "close": 2.337478, "volume": 105861.0}, {"date": "2016-09-16", "close": 2.366455, "volume": 128205.0}, {"date": "2016-09-19", "close": 2.434068, "volume": 45520.0}, {"date": "2016-09-20", "close": 2.549976, "volume": 204192.0}, {"date": "2016-09-21", "close": 2.665884, "volume": 397884.0}, {"date": "2016-09-22", "close": 2.762474, "volume": 264468.0}, {"date": "2016-09-23", "close": 2.8977, "volume": 558084.0}, {"date": "2016-09-26", "close": 2.820428, "volume": 148514.0}, {"date": "2016-09-27", "close": 2.868723, "volume": 179505.0}, {"date": "2016-09-28", "close": 2.743156, "volume": 253800.0}, {"date": "2016-09-29", "close": 2.723838, "volume": 117255.0}, {"date": "2016-09-30", "close": 2.656225, "volume": 151205.0}, {"date": "2016-10-03", "close": 2.752815, "volume": 76768.0}, {"date": "2016-10-04", "close": 2.733497, "volume": 55358.0}, {"date": "2016-10-05", "close": 2.694861, "volume": 111192.0}, {"date": "2016-10-06", "close": 2.772133, "volume": 33303.0}, {"date": "2016-10-07", "close": 2.714179, "volume": 45312.0}, {"date": "2016-10-10", "close": 2.656225, "volume": 73647.0}, {"date": "2016-10-11", "close": 2.530658, "volume": 160266.0}, {"date": "2016-10-12", "close": 2.656225, "volume": 164919.0}, {"date": "2016-10-13", "close": 2.617589, "volume": 104593.0}, {"date": "2016-10-14", "close": 2.549976, "volume": 93388.0}, {"date": "2016-10-17", "close": 2.617589, "volume": 98938.0}, {"date": "2016-10-18", "close": 2.60793, "volume": 46979.0}, {"date": "2016-10-19", "close": 2.665884, "volume": 44517.0}, {"date": "2016-10-20", "close": 2.675543, "volume": 101005.0}, {"date": "2016-10-21", "close": 2.588612, "volume": 56138.0}, {"date": "2016-10-24", "close": 2.646566, "volume": 68649.0}, {"date": "2016-10-25", "close": 2.588612, "volume": 99144.0}, {"date": "2016-10-26", "close": 2.540317, "volume": 60165.0}, {"date": "2016-10-27", "close": 2.559635, "volume": 34136.0}, {"date": "2016-10-28", "close": 2.549976, "volume": 86635.0}, {"date": "2016-10-31", "close": 2.51134, "volume": 44500.0}, {"date": "2016-11-01", "close": 2.6127595, "volume": 62386.0}, {"date": "2016-11-02", "close": 2.463045, "volume": 202466.0}, {"date": "2016-11-03", "close": 2.453386, "volume": 70962.0}, {"date": "2016-11-04", "close": 2.482363, "volume": 58775.0}, {"date": "2016-11-07", "close": 2.559635, "volume": 88383.0}, {"date": "2016-11-08", "close": 2.482363, "volume": 55761.0}, {"date": "2016-11-09", "close": 2.337478, "volume": 196647.0}, {"date": "2016-11-10", "close": 2.51134, "volume": 84444.0}, {"date": "2016-11-11", "close": 2.472704, "volume": 98297.0}, {"date": "2016-11-14", "close": 2.356796, "volume": 36928.0}, {"date": "2016-11-15", "close": 2.31816, "volume": 88862.0}, {"date": "2016-11-16", "close": 2.298842, "volume": 46629.0}, {"date": "2016-11-17", "close": 2.279524, "volume": 67289.0}, {"date": "2016-11-18", "close": 2.22157, "volume": 138889.0}, {"date": "2016-11-21", "close": 2.250547, "volume": 91409.0}, {"date": "2016-11-22", "close": 2.41475, "volume": 85526.0}, {"date": "2016-11-23", "close": 2.51134, "volume": 64591.0}, {"date": "2016-11-24", "close": 2.540317, "volume": 33535.0}, {"date": "2016-11-25", "close": 2.424409, "volume": 45874.0}, {"date": "2016-11-28", "close": 2.530658, "volume": 70570.0}, {"date": "2016-11-29", "close": 2.51134, "volume": 59363.0}, {"date": "2016-11-30", "close": 2.463045, "volume": 20042.0}, {"date": "2016-12-01", "close": 2.327819, "volume": 46216.0}, {"date": "2016-12-02", "close": 2.250547, "volume": 126453.0}, {"date": "2016-12-05", "close": 2.096003, "volume": 176036.0}, {"date": "2016-12-06", "close": 2.12498, "volume": 112054.0}, {"date": "2016-12-07", "close": 2.134639, "volume": 75095.0}, {"date": "2016-12-08", "close": 2.22157, "volume": 86454.0}, {"date": "2016-12-09", "close": 2.153957, "volume": 44165.0}, {"date": "2016-12-12", "close": 2.211911, "volume": 20019.0}, {"date": "2016-12-13", "close": 2.182934, "volume": 23761.0}, {"date": "2016-12-14", "close": 2.22157, "volume": 563136.0}, {"date": "2016-12-15", "close": 2.12498, "volume": 77262.0}, {"date": "2016-12-16", "close": 2.22157, "volume": 18500.0}, {"date": "2016-12-19", "close": 2.12498, "volume": 20714.0}, {"date": "2016-12-20", "close": 2.308501, "volume": 35794.0}, {"date": "2016-12-21", "close": 2.356796, "volume": 67201.0}, {"date": "2016-12-22", "close": 2.337478, "volume": 54610.0}, {"date": "2016-12-23", "close": 2.231229, "volume": 24992.0}, {"date": "2016-12-28", "close": 2.347137, "volume": 14191.0}, {"date": "2016-12-29", "close": 2.337478, "volume": 11076.0}, {"date": "2016-12-30", "close": 2.337478, "volume": 39267.0}, {"date": "2017-01-03", "close": 2.31816, "volume": 6598.0}, {"date": "2017-01-04", "close": 2.31816, "volume": 78244.0}, {"date": "2017-01-05", "close": 2.269865, "volume": 63005.0}, {"date": "2017-01-06", "close": 2.269865, "volume": 43707.0}, {"date": "2017-01-09", "close": 2.366455, "volume": 23480.0}, {"date": "2017-01-10", "close": 2.31816, "volume": 46041.0}, {"date": "2017-01-11", "close": 2.41475, "volume": 50812.0}, {"date": "2017-01-12", "close": 2.376114, "volume": 55281.0}, {"date": "2017-01-13", "close": 2.41475, "volume": 1071333.0}, {"date": "2017-01-16", "close": 2.376114, "volume": 60529.0}, {"date": "2017-01-17", "close": 2.31816, "volume": 59287.0}, {"date": "2017-01-18", "close": 2.337478, "volume": 65806.0}, {"date": "2017-01-19", "close": 2.376114, "volume": 38690.0}, {"date": "2017-01-20", "close": 2.405091, "volume": 121712.0}, {"date": "2017-01-23", "close": 2.395432, "volume": 113711.0}, {"date": "2017-01-24", "close": 2.347137, "volume": 36454.0}, {"date": "2017-01-25", "close": 2.356796, "volume": 57925.0}, {"date": "2017-01-27", "close": 2.395432, "volume": 42920.0}, {"date": "2017-01-30", "close": 2.31816, "volume": 71165.0}, {"date": "2017-01-31", "close": 2.31816, "volume": 98700.0}, {"date": "2017-02-01", "close": 2.308501, "volume": 369619.0}, {"date": "2017-02-02", "close": 2.31816, "volume": 100505.0}, {"date": "2017-02-03", "close": 2.298842, "volume": 113500.0}, {"date": "2017-02-06", "close": 2.337478, "volume": 83026.0}, {"date": "2017-02-07", "close": 2.31816, "volume": 46978.0}, {"date": "2017-02-08", "close": 2.231229, "volume": 322848.0}, {"date": "2017-02-09", "close": 2.269865, "volume": 48379.0}, {"date": "2017-02-10", "close": 2.173275, "volume": 56924.0}, {"date": "2017-02-13", "close": 2.173275, "volume": 23257.0}, {"date": "2017-02-14", "close": 2.018731, "volume": 401269.0}, {"date": "2017-02-15", "close": 2.144298, "volume": 94720.0}, {"date": "2017-02-16", "close": 2.105662, "volume": 113814.0}, {"date": "2017-02-17", "close": 2.173275, "volume": 89472.0}, {"date": "2017-02-20", "close": 2.202252, "volume": 60247.0}, {"date": "2017-02-21", "close": 2.12498, "volume": 117145.0}, {"date": "2017-02-22", "close": 2.076685, "volume": 57270.0}, {"date": "2017-02-23", "close": 2.047708, "volume": 211629.0}, {"date": "2017-02-24", "close": 2.057367, "volume": 140294.0}, {"date": "2017-02-27", "close": 2.192593, "volume": 118106.0}, {"date": "2017-02-28", "close": 2.173275, "volume": 65462.0}, {"date": "2017-03-01", "close": 2.173275, "volume": 80866.0}, {"date": "2017-03-02", "close": 2.173275, "volume": 60227.0}, {"date": "2017-03-03", "close": 2.12498, "volume": 33444.0}, {"date": "2017-03-06", "close": 2.067026, "volume": 195056.0}, {"date": "2017-03-07", "close": 2.076685, "volume": 375976.0}, {"date": "2017-03-08", "close": 2.173275, "volume": 163262.0}, {"date": "2017-03-09", "close": 2.211911, "volume": 108427.0}, {"date": "2017-03-10", "close": 2.250547, "volume": 179549.0}, {"date": "2017-03-13", "close": 2.22157, "volume": 85685.0}, {"date": "2017-03-14", "close": 2.22157, "volume": 55689.0}, {"date": "2017-03-15", "close": 2.260206, "volume": 67149.0}, {"date": "2017-03-16", "close": 2.173275, "volume": 76955.0}, {"date": "2017-03-17", "close": 2.173275, "volume": 92790.0}, {"date": "2017-03-20", "close": 2.076685, "volume": 67984.0}, {"date": "2017-03-21", "close": 2.105662, "volume": 34186.0}, {"date": "2017-03-22", "close": 2.115321, "volume": 70202.0}, {"date": "2017-03-23", "close": 2.105662, "volume": 22676.0}, {"date": "2017-03-24", "close": 2.076685, "volume": 105808.0}, {"date": "2017-03-27", "close": 2.076685, "volume": 105279.0}, {"date": "2017-03-28", "close": 2.02839, "volume": 591433.0}, {"date": "2017-03-29", "close": 1.980095, "volume": 43097.0}, {"date": "2017-03-30", "close": 1.970436, "volume": 96436.0}, {"date": "2017-03-31", "close": 1.980095, "volume": 70033.0}, {"date": "2017-04-03", "close": 1.9318, "volume": 54587.0}, {"date": "2017-04-04", "close": 1.922141, "volume": 76572.0}, {"date": "2017-04-05", "close": 1.999413, "volume": 93363.0}, {"date": "2017-04-06", "close": 1.980095, "volume": 76406.0}, {"date": "2017-04-07", "close": 1.941459, "volume": 33486.0}, {"date": "2017-04-10", "close": 1.9318, "volume": 68535.0}, {"date": "2017-04-11", "close": 1.922141, "volume": 79664.0}, {"date": "2017-04-12", "close": 1.854528, "volume": 170858.0}, {"date": "2017-04-13", "close": 1.854528, "volume": 127411.0}, {"date": "2017-04-18", "close": 1.796574, "volume": 83938.0}, {"date": "2017-04-19", "close": 1.873846, "volume": 408413.0}, {"date": "2017-04-20", "close": 1.83521, "volume": 79471.0}, {"date": "2017-04-21", "close": 1.9318, "volume": 77940.0}, {"date": "2017-04-24", "close": 1.893164, "volume": 146090.0}, {"date": "2017-04-26", "close": 1.980095, "volume": 106287.0}, {"date": "2017-04-27", "close": 1.912482, "volume": 75686.0}, {"date": "2017-04-28", "close": 1.912482, "volume": 82237.0}, {"date": "2017-05-01", "close": 1.922141, "volume": 41629.0}, {"date": "2017-05-02", "close": 1.873846, "volume": 91672.0}, {"date": "2017-05-03", "close": 1.83521, "volume": 104119.0}, {"date": "2017-05-04", "close": 1.960777, "volume": 137651.0}, {"date": "2017-05-05", "close": 2.067026, "volume": 171274.0}, {"date": "2017-05-08", "close": 2.076685, "volume": 62697.0}, {"date": "2017-05-09", "close": 2.076685, "volume": 51035.0}, {"date": "2017-05-10", "close": 2.057367, "volume": 98556.0}, {"date": "2017-05-11", "close": 2.02839, "volume": 72608.0}, {"date": "2017-05-12", "close": 1.989754, "volume": 33565.0}, {"date": "2017-05-15", "close": 1.941459, "volume": 144057.0}, {"date": "2017-05-16", "close": 1.960777, "volume": 33760.0}, {"date": "2017-05-17", "close": 1.912482, "volume": 57716.0}, {"date": "2017-05-18", "close": 1.912482, "volume": 33346.0}, {"date": "2017-05-19", "close": 1.854528, "volume": 39728.0}, {"date": "2017-05-22", "close": 1.902823, "volume": 87094.0}, {"date": "2017-05-23", "close": 1.902823, "volume": 73262.0}, {"date": "2017-05-24", "close": 2.086344, "volume": 95270.0}, {"date": "2017-05-25", "close": 2.02839, "volume": 62158.0}, {"date": "2017-05-26", "close": 2.02839, "volume": 63672.0}, {"date": "2017-05-29", "close": 1.980095, "volume": 60187.0}, {"date": "2017-05-30", "close": 1.951118, "volume": 61028.0}, {"date": "2017-05-31", "close": 1.9318, "volume": 49901.0}, {"date": "2017-06-01", "close": 1.9318, "volume": 125024.0}, {"date": "2017-06-02", "close": 1.893164, "volume": 59192.0}, {"date": "2017-06-05", "close": 1.893164, "volume": 56151.0}, {"date": "2017-06-06", "close": 1.883505, "volume": 35575.0}, {"date": "2017-06-07", "close": 1.83521, "volume": 80956.0}, {"date": "2017-06-08", "close": 1.83521, "volume": 7641.0}, {"date": "2017-06-09", "close": 1.883505, "volume": 34528.0}, {"date": "2017-06-13", "close": 1.883505, "volume": 86007.0}, {"date": "2017-06-14", "close": 1.883505, "volume": 56369.0}, {"date": "2017-06-15", "close": 1.864187, "volume": 29883.0}, {"date": "2017-06-16", "close": 1.83521, "volume": 40083.0}, {"date": "2017-06-19", "close": 1.854528, "volume": 72171.0}, {"date": "2017-06-20", "close": 1.9318, "volume": 134045.0}, {"date": "2017-06-21", "close": 1.960777, "volume": 112298.0}, {"date": "2017-06-22", "close": 2.086344, "volume": 210119.0}, {"date": "2017-06-23", "close": 2.144298, "volume": 232915.0}, {"date": "2017-06-26", "close": 2.22157, "volume": 129969.0}, {"date": "2017-06-27", "close": 2.173275, "volume": 89943.0}, {"date": "2017-06-29", "close": 2.173275, "volume": 287939.0}, {"date": "2017-06-30", "close": 2.202252, "volume": 106689.0}, {"date": "2017-07-03", "close": 2.211911, "volume": 109104.0}, {"date": "2017-07-04", "close": 2.12498, "volume": 214124.0}, {"date": "2017-07-05", "close": 2.163616, "volume": 602997.0}, {"date": "2017-07-06", "close": 2.163616, "volume": 238072.0}, {"date": "2017-07-07", "close": 2.134639, "volume": 98075.0}, {"date": "2017-07-10", "close": 2.173275, "volume": 172088.0}, {"date": "2017-07-11", "close": 2.163616, "volume": 96929.0}, {"date": "2017-07-12", "close": 2.12498, "volume": 457620.0}, {"date": "2017-07-13", "close": 2.134639, "volume": 81670.0}, {"date": "2017-07-14", "close": 2.12498, "volume": 152437.0}, {"date": "2017-07-17", "close": 2.163616, "volume": 183983.0}, {"date": "2017-07-18", "close": 2.144298, "volume": 219218.0}, {"date": "2017-07-19", "close": 2.12498, "volume": 116506.0}, {"date": "2017-07-20", "close": 2.12498, "volume": 416294.0}, {"date": "2017-07-21", "close": 2.163616, "volume": 37996.0}, {"date": "2017-07-24", "close": 2.12498, "volume": 68769.0}, {"date": "2017-07-25", "close": 2.12498, "volume": 102805.0}, {"date": "2017-07-26", "close": 2.12498, "volume": 158389.0}, {"date": "2017-07-27", "close": 2.134639, "volume": 83480.0}, {"date": "2017-07-28", "close": 2.153957, "volume": 85735.0}, {"date": "2017-07-31", "close": 2.144298, "volume": 205087.0}, {"date": "2017-08-01", "close": 2.12498, "volume": 180776.0}, {"date": "2017-08-02", "close": 2.12498, "volume": 127166.0}, {"date": "2017-08-03", "close": 2.12498, "volume": 91974.0}, {"date": "2017-08-04", "close": 2.12498, "volume": 74084.0}, {"date": "2017-08-07", "close": 2.153957, "volume": 98833.0}, {"date": "2017-08-08", "close": 2.12498, "volume": 133151.0}, {"date": "2017-08-09", "close": 2.153957, "volume": 244698.0}, {"date": "2017-08-10", "close": 2.163616, "volume": 188111.0}, {"date": "2017-08-11", "close": 2.144298, "volume": 63996.0}, {"date": "2017-08-14", "close": 2.134639, "volume": 79874.0}, {"date": "2017-08-15", "close": 2.12498, "volume": 184346.0}, {"date": "2017-08-16", "close": 2.173275, "volume": 51455.0}, {"date": "2017-08-17", "close": 2.163616, "volume": 132217.0}, {"date": "2017-08-18", "close": 2.144298, "volume": 79425.0}, {"date": "2017-08-21", "close": 2.144298, "volume": 79823.0}, {"date": "2017-08-22", "close": 2.144298, "volume": 88350.0}, {"date": "2017-08-23", "close": 2.105662, "volume": 176503.0}, {"date": "2017-08-24", "close": 2.153957, "volume": 82058.0}, {"date": "2017-08-25", "close": 2.202252, "volume": 132924.0}, {"date": "2017-08-28", "close": 2.182934, "volume": 64195.0}, {"date": "2017-08-29", "close": 2.163616, "volume": 109065.0}, {"date": "2017-08-30", "close": 2.144298, "volume": 62244.0}, {"date": "2017-08-31", "close": 2.182934, "volume": 135460.0}, {"date": "2017-09-01", "close": 2.211911, "volume": 90680.0}, {"date": "2017-09-04", "close": 2.182934, "volume": 86128.0}, {"date": "2017-09-05", "close": 2.105662, "volume": 54316.0}, {"date": "2017-09-06", "close": 2.038049, "volume": 64403.0}, {"date": "2017-09-07", "close": 2.173275, "volume": 78158.0}, {"date": "2017-09-08", "close": 2.067026, "volume": 24571.0}, {"date": "2017-09-11", "close": 2.02839, "volume": 101150.0}, {"date": "2017-09-12", "close": 2.02839, "volume": 66015.0}, {"date": "2017-09-13", "close": 2.018731, "volume": 64470.0}, {"date": "2017-09-14", "close": 1.989754, "volume": 90154.0}, {"date": "2017-09-15", "close": 1.989754, "volume": 89731.0}, {"date": "2017-09-18", "close": 1.999413, "volume": 58075.0}, {"date": "2017-09-19", "close": 1.9318, "volume": 102574.0}, {"date": "2017-09-20", "close": 1.951118, "volume": 75246.0}, {"date": "2017-09-21", "close": 1.902823, "volume": 43567.0}, {"date": "2017-09-22", "close": 1.9076525, "volume": 32722.0}, {"date": "2017-09-25", "close": 1.883505, "volume": 40676.0}, {"date": "2017-09-26", "close": 1.883505, "volume": 15694.0}, {"date": "2017-09-27", "close": 1.893164, "volume": 530287.0}, {"date": "2017-09-28", "close": 1.864187, "volume": 52486.0}, {"date": "2017-09-29", "close": 1.864187, "volume": 29743.0}, {"date": "2017-10-02", "close": 1.8496985, "volume": 28295.0}, {"date": "2017-10-03", "close": 1.980095, "volume": 91516.0}, {"date": "2017-10-04", "close": 1.970436, "volume": 63971.0}, {"date": "2017-10-05", "close": 1.8786755, "volume": 70849.0}, {"date": "2017-10-06", "close": 1.970436, "volume": 65698.0}, {"date": "2017-10-09", "close": 1.9076525, "volume": 52723.0}, {"date": "2017-10-10", "close": 1.9318, "volume": 38512.0}, {"date": "2017-10-11", "close": 1.902823, "volume": 46751.0}, {"date": "2017-10-12", "close": 2.12498, "volume": 203488.0}, {"date": "2017-10-13", "close": 2.202252, "volume": 246355.0}, {"date": "2017-10-16", "close": 2.250547, "volume": 152667.0}, {"date": "2017-10-17", "close": 2.405091, "volume": 258089.0}, {"date": "2017-10-18", "close": 2.405091, "volume": 341515.0}, {"date": "2017-10-19", "close": 2.520999, "volume": 712236.0}, {"date": "2017-10-20", "close": 2.492022, "volume": 257684.0}, {"date": "2017-10-23", "close": 2.482363, "volume": 174478.0}, {"date": "2017-10-24", "close": 2.453386, "volume": 227921.0}, {"date": "2017-10-25", "close": 2.472704, "volume": 188701.0}, {"date": "2017-10-26", "close": 2.405091, "volume": 394489.0}, {"date": "2017-10-27", "close": 2.356796, "volume": 194518.0}, {"date": "2017-10-30", "close": 2.337478, "volume": 153689.0}, {"date": "2017-10-31", "close": 2.347137, "volume": 111047.0}, {"date": "2017-11-01", "close": 2.347137, "volume": 110552.0}, {"date": "2017-11-02", "close": 2.337478, "volume": 98613.0}, {"date": "2017-11-03", "close": 2.395432, "volume": 77867.0}, {"date": "2017-11-06", "close": 2.395432, "volume": 108938.0}, {"date": "2017-11-07", "close": 2.385773, "volume": 78701.0}, {"date": "2017-11-08", "close": 2.385773, "volume": 96849.0}, {"date": "2017-11-09", "close": 2.385773, "volume": 98550.0}, {"date": "2017-11-10", "close": 2.356796, "volume": 35468.0}, {"date": "2017-11-13", "close": 2.337478, "volume": 45344.0}, {"date": "2017-11-14", "close": 2.405091, "volume": 79616.0}, {"date": "2017-11-15", "close": 2.337478, "volume": 57978.0}, {"date": "2017-11-16", "close": 2.356796, "volume": 49084.0}, {"date": "2017-11-17", "close": 2.337478, "volume": 89888.0}, {"date": "2017-11-20", "close": 2.395432, "volume": 124152.0}, {"date": "2017-11-21", "close": 2.366455, "volume": 82021.0}, {"date": "2017-11-22", "close": 2.424409, "volume": 90269.0}, {"date": "2017-11-23", "close": 2.540317, "volume": 551751.0}, {"date": "2017-11-24", "close": 2.60793, "volume": 280974.0}, {"date": "2017-11-27", "close": 2.752815, "volume": 474211.0}, {"date": "2017-11-28", "close": 2.723838, "volume": 263780.0}, {"date": "2017-11-29", "close": 2.752815, "volume": 157877.0}, {"date": "2017-11-30", "close": 2.733497, "volume": 204450.0}, {"date": "2017-12-01", "close": 2.60793, "volume": 135421.0}, {"date": "2017-12-04", "close": 2.60793, "volume": 169978.0}, {"date": "2017-12-05", "close": 2.520999, "volume": 88561.0}, {"date": "2017-12-06", "close": 2.443727, "volume": 92110.0}, {"date": "2017-12-07", "close": 2.51134, "volume": 59510.0}, {"date": "2017-12-08", "close": 2.540317, "volume": 79889.0}, {"date": "2017-12-11", "close": 2.60793, "volume": 102360.0}, {"date": "2017-12-12", "close": 2.559635, "volume": 46380.0}, {"date": "2017-12-13", "close": 2.656225, "volume": 53912.0}, {"date": "2017-12-14", "close": 2.627248, "volume": 51488.0}, {"date": "2017-12-15", "close": 2.636907, "volume": 60194.0}, {"date": "2017-12-18", "close": 2.627248, "volume": 176716.0}, {"date": "2017-12-19", "close": 2.830087, "volume": 379804.0}, {"date": "2017-12-20", "close": 2.974972, "volume": 336597.0}, {"date": "2017-12-21", "close": 3.09088, "volume": 242808.0}, {"date": "2017-12-22", "close": 3.168152, "volume": 254661.0}, {"date": "2017-12-27", "close": 3.264742, "volume": 181020.0}, {"date": "2017-12-28", "close": 3.28406, "volume": 115216.0}, {"date": "2017-12-29", "close": 3.28406, "volume": 166985.0}, {"date": "2018-01-02", "close": 3.28406, "volume": 213275.0}, {"date": "2018-01-03", "close": 3.177811, "volume": 110365.0}, {"date": "2018-01-04", "close": 3.129516, "volume": 72641.0}, {"date": "2018-01-05", "close": 3.235765, "volume": 126576.0}, {"date": "2018-01-08", "close": 3.28406, "volume": 98677.0}, {"date": "2018-01-09", "close": 3.245424, "volume": 76705.0}, {"date": "2018-01-10", "close": 3.18747, "volume": 96860.0}, {"date": "2018-01-11", "close": 3.168152, "volume": 72369.0}, {"date": "2018-01-12", "close": 3.139175, "volume": 76265.0}, {"date": "2018-01-15", "close": 3.235765, "volume": 57057.0}, {"date": "2018-01-16", "close": 3.18747, "volume": 136744.0}, {"date": "2018-01-17", "close": 3.206788, "volume": 55641.0}, {"date": "2018-01-18", "close": 3.255083, "volume": 239041.0}, {"date": "2018-01-19", "close": 3.245424, "volume": 150163.0}, {"date": "2018-01-22", "close": 3.235765, "volume": 23965.0}, {"date": "2018-01-23", "close": 3.38065, "volume": 129891.0}, {"date": "2018-01-24", "close": 3.660761, "volume": 277197.0}, {"date": "2018-01-25", "close": 3.651102, "volume": 436949.0}, {"date": "2018-01-29", "close": 3.709056, "volume": 119511.0}, {"date": "2018-01-30", "close": 3.544853, "volume": 233784.0}, {"date": "2018-01-31", "close": 3.709056, "volume": 303315.0}, {"date": "2018-02-01", "close": 3.738033, "volume": 122413.0}, {"date": "2018-02-02", "close": 3.998826, "volume": 143718.0}, {"date": "2018-02-05", "close": 3.76701, "volume": 339590.0}, {"date": "2018-02-06", "close": 3.361332, "volume": 286524.0}, {"date": "2018-02-07", "close": 3.738033, "volume": 216150.0}, {"date": "2018-02-08", "close": 3.622125, "volume": 119606.0}, {"date": "2018-02-09", "close": 3.47724, "volume": 172489.0}, {"date": "2018-02-12", "close": 3.525535, "volume": 62184.0}, {"date": "2018-02-13", "close": 3.544853, "volume": 86704.0}, {"date": "2018-02-14", "close": 3.525535, "volume": 59629.0}, {"date": "2018-02-15", "close": 3.67042, "volume": 93292.0}, {"date": "2018-02-16", "close": 3.641443, "volume": 84987.0}, {"date": "2018-02-19", "close": 3.554512, "volume": 121091.0}, {"date": "2018-02-20", "close": 3.554512, "volume": 71665.0}, {"date": "2018-02-21", "close": 3.564171, "volume": 121498.0}, {"date": "2018-02-22", "close": 3.467581, "volume": 155609.0}, {"date": "2018-02-23", "close": 3.593148, "volume": 125437.0}, {"date": "2018-02-26", "close": 3.641443, "volume": 159736.0}, {"date": "2018-02-27", "close": 3.815305, "volume": 129819.0}, {"date": "2018-02-28", "close": 3.815305, "volume": 380297.0}, {"date": "2018-03-01", "close": 3.786328, "volume": 205574.0}, {"date": "2018-03-02", "close": 3.776669, "volume": 120761.0}, {"date": "2018-03-05", "close": 3.853941, "volume": 347131.0}, {"date": "2018-03-06", "close": 4.037462, "volume": 238106.0}, {"date": "2018-03-07", "close": 3.950531, "volume": 134299.0}, {"date": "2018-03-08", "close": 4.114734, "volume": 115263.0}, {"date": "2018-03-09", "close": 4.037462, "volume": 112263.0}, {"date": "2018-03-12", "close": 4.047121, "volume": 87171.0}, {"date": "2018-03-13", "close": 4.085757, "volume": 150090.0}, {"date": "2018-03-14", "close": 4.066439, "volume": 87269.0}, {"date": "2018-03-15", "close": 4.047121, "volume": 101401.0}, {"date": "2018-03-16", "close": 3.969849, "volume": 83871.0}, {"date": "2018-03-19", "close": 3.911895, "volume": 116148.0}, {"date": "2018-03-21", "close": 3.815305, "volume": 7815586.0}, {"date": "2018-03-22", "close": 3.8636, "volume": 211288.0}, {"date": "2018-03-23", "close": 3.728374, "volume": 345378.0}, {"date": "2018-03-26", "close": 3.660761, "volume": 178697.0}, {"date": "2018-03-27", "close": 3.747692, "volume": 192805.0}, {"date": "2018-03-28", "close": 3.641443, "volume": 108232.0}, {"date": "2018-03-29", "close": 3.57383, "volume": 99358.0}, {"date": "2018-04-03", "close": 3.57383, "volume": 86786.0}, {"date": "2018-04-04", "close": 3.680079, "volume": 86391.0}, {"date": "2018-04-05", "close": 3.641443, "volume": 101547.0}, {"date": "2018-04-06", "close": 3.651102, "volume": 39515.0}, {"date": "2018-04-09", "close": 3.660761, "volume": 86925.0}, {"date": "2018-04-10", "close": 3.757351, "volume": 91213.0}, {"date": "2018-04-11", "close": 3.709056, "volume": 77887.0}, {"date": "2018-04-12", "close": 3.660761, "volume": 69714.0}, {"date": "2018-04-13", "close": 3.554512, "volume": 183590.0}, {"date": "2018-04-16", "close": 3.57383, "volume": 42560.0}, {"date": "2018-04-17", "close": 3.496558, "volume": 99571.0}, {"date": "2018-04-18", "close": 3.57383, "volume": 83543.0}, {"date": "2018-04-19", "close": 3.622125, "volume": 73484.0}, {"date": "2018-04-20", "close": 3.515876, "volume": 37165.0}, {"date": "2018-04-23", "close": 3.506217, "volume": 137044.0}, {"date": "2018-04-24", "close": 3.525535, "volume": 103555.0}, {"date": "2018-04-26", "close": 3.486899, "volume": 98037.0}, {"date": "2018-04-27", "close": 3.564171, "volume": 84626.0}, {"date": "2018-04-30", "close": 3.583489, "volume": 130198.0}, {"date": "2018-05-01", "close": 3.564171, "volume": 67561.0}, {"date": "2018-05-02", "close": 3.47724, "volume": 40445.0}, {"date": "2018-05-03", "close": 3.47724, "volume": 70422.0}, {"date": "2018-05-04", "close": 3.409627, "volume": 84144.0}, {"date": "2018-05-07", "close": 3.235765, "volume": 135373.0}, {"date": "2018-05-08", "close": 3.28406, "volume": 236390.0}, {"date": "2018-05-09", "close": 3.235765, "volume": 77335.0}, {"date": "2018-05-10", "close": 3.438604, "volume": 89257.0}, {"date": "2018-05-11", "close": 3.544853, "volume": 62338.0}, {"date": "2018-05-14", "close": 3.47724, "volume": 68097.0}, {"date": "2018-05-15", "close": 3.428945, "volume": 58643.0}, {"date": "2018-05-16", "close": 3.515876, "volume": 58657.0}, {"date": "2018-05-17", "close": 3.486899, "volume": 29327.0}, {"date": "2018-05-18", "close": 3.525535, "volume": 101143.0}, {"date": "2018-05-21", "close": 3.525535, "volume": 98134.0}, {"date": "2018-05-22", "close": 3.525535, "volume": 85153.0}, {"date": "2018-05-23", "close": 3.593148, "volume": 65862.0}, {"date": "2018-05-24", "close": 3.651102, "volume": 221020.0}, {"date": "2018-05-25", "close": 3.631784, "volume": 259134.0}, {"date": "2018-05-28", "close": 3.795987, "volume": 141814.0}, {"date": "2018-05-29", "close": 3.892577, "volume": 162172.0}, {"date": "2018-05-30", "close": 3.8636, "volume": 79195.0}, {"date": "2018-05-31", "close": 3.853941, "volume": 245374.0}, {"date": "2018-06-01", "close": 3.824964, "volume": 68165.0}, {"date": "2018-06-04", "close": 3.931213, "volume": 131585.0}, {"date": "2018-06-05", "close": 3.902236, "volume": 158468.0}, {"date": "2018-06-06", "close": 4.05678, "volume": 185507.0}, {"date": "2018-06-07", "close": 4.143711, "volume": 164634.0}, {"date": "2018-06-08", "close": 4.192006, "volume": 102138.0}, {"date": "2018-06-12", "close": 4.259619, "volume": 116456.0}, {"date": "2018-06-13", "close": 4.288596, "volume": 176952.0}, {"date": "2018-06-14", "close": 4.307914, "volume": 140100.0}, {"date": "2018-06-15", "close": 4.192006, "volume": 111084.0}, {"date": "2018-06-18", "close": 4.037462, "volume": 186812.0}, {"date": "2018-06-19", "close": 4.027803, "volume": 155969.0}, {"date": "2018-06-20", "close": 3.96019, "volume": 203769.0}, {"date": "2018-06-21", "close": 3.998826, "volume": 80697.0}, {"date": "2018-06-22", "close": 3.979508, "volume": 100408.0}, {"date": "2018-06-25", "close": 3.921554, "volume": 109278.0}, {"date": "2018-06-26", "close": 3.8636, "volume": 111942.0}, {"date": "2018-06-27", "close": 3.8636, "volume": 71226.0}, {"date": "2018-06-28", "close": 3.815305, "volume": 63246.0}, {"date": "2018-06-29", "close": 3.815305, "volume": 81332.0}, {"date": "2018-07-02", "close": 3.795987, "volume": 66385.0}, {"date": "2018-07-03", "close": 3.738033, "volume": 49206.0}, {"date": "2018-07-04", "close": 3.680079, "volume": 87955.0}, {"date": "2018-07-05", "close": 3.67042, "volume": 82736.0}, {"date": "2018-07-06", "close": 3.853941, "volume": 56070.0}, {"date": "2018-07-09", "close": 3.815305, "volume": 72054.0}, {"date": "2018-07-10", "close": 3.738033, "volume": 75866.0}, {"date": "2018-07-11", "close": 3.622125, "volume": 42061.0}, {"date": "2018-07-12", "close": 3.544853, "volume": 57955.0}, {"date": "2018-07-13", "close": 3.564171, "volume": 154242.0}, {"date": "2018-07-16", "close": 3.515876, "volume": 53746.0}, {"date": "2018-07-17", "close": 3.515876, "volume": 56084.0}, {"date": "2018-07-18", "close": 3.718715, "volume": 153150.0}, {"date": "2018-07-19", "close": 3.699397, "volume": 38339.0}, {"date": "2018-07-20", "close": 3.844282, "volume": 97518.0}, {"date": "2018-07-23", "close": 3.67042, "volume": 179909.0}, {"date": "2018-07-24", "close": 3.747692, "volume": 168692.0}, {"date": "2018-07-25", "close": 3.902236, "volume": 141007.0}, {"date": "2018-07-26", "close": 4.037462, "volume": 326344.0}, {"date": "2018-07-27", "close": 4.201665, "volume": 267357.0}, {"date": "2018-07-30", "close": 4.134052, "volume": 235159.0}, {"date": "2018-07-31", "close": 4.018144, "volume": 217555.0}, {"date": "2018-08-01", "close": 3.728374, "volume": 718755.0}, {"date": "2018-08-02", "close": 3.824964, "volume": 59430.0}, {"date": "2018-08-03", "close": 3.776669, "volume": 65672.0}, {"date": "2018-08-06", "close": 3.67042, "volume": 112737.0}, {"date": "2018-08-07", "close": 3.882918, "volume": 95045.0}, {"date": "2018-08-08", "close": 3.776669, "volume": 86615.0}, {"date": "2018-08-09", "close": 3.805646, "volume": 65956.0}, {"date": "2018-08-10", "close": 3.844282, "volume": 123433.0}, {"date": "2018-08-13", "close": 3.844282, "volume": 83177.0}, {"date": "2018-08-14", "close": 3.834623, "volume": 189522.0}, {"date": "2018-08-15", "close": 3.834623, "volume": 68539.0}, {"date": "2018-08-16", "close": 3.815305, "volume": 50355.0}, {"date": "2018-08-17", "close": 3.998826, "volume": 266439.0}, {"date": "2018-08-20", "close": 3.8636, "volume": 87818.0}, {"date": "2018-08-21", "close": 3.998826, "volume": 39862.0}, {"date": "2018-08-22", "close": 3.844282, "volume": 102206.0}, {"date": "2018-08-23", "close": 3.998826, "volume": 205747.0}, {"date": "2018-08-24", "close": 4.095416, "volume": 799554.0}, {"date": "2018-08-27", "close": 4.008485, "volume": 101842.0}, {"date": "2018-08-28", "close": 4.05678, "volume": 210045.0}, {"date": "2018-08-29", "close": 4.008485, "volume": 116887.0}, {"date": "2018-08-30", "close": 3.969849, "volume": 121577.0}, {"date": "2018-08-31", "close": 3.96019, "volume": 88291.0}, {"date": "2018-09-03", "close": 3.892577, "volume": 434404.0}, {"date": "2018-09-04", "close": 3.882918, "volume": 138536.0}, {"date": "2018-09-05", "close": 3.8636, "volume": 367701.0}, {"date": "2018-09-06", "close": 3.747692, "volume": 436111.0}, {"date": "2018-09-07", "close": 3.718715, "volume": 193708.0}, {"date": "2018-09-10", "close": 3.622125, "volume": 189626.0}, {"date": "2018-09-11", "close": 3.554512, "volume": 457184.0}, {"date": "2018-09-12", "close": 3.390309, "volume": 249937.0}, {"date": "2018-09-13", "close": 3.67042, "volume": 207583.0}, {"date": "2018-09-14", "close": 3.631784, "volume": 125628.0}, {"date": "2018-09-17", "close": 3.612466, "volume": 61501.0}, {"date": "2018-09-18", "close": 3.535194, "volume": 145206.0}, {"date": "2018-09-19", "close": 3.651102, "volume": 131021.0}, {"date": "2018-09-20", "close": 3.747692, "volume": 119801.0}, {"date": "2018-09-21", "close": 3.776669, "volume": 2231695.0}, {"date": "2018-09-24", "close": 3.689738, "volume": 267063.0}, {"date": "2018-09-25", "close": 3.67042, "volume": 173603.0}, {"date": "2018-09-26", "close": 3.728374, "volume": 83582.0}, {"date": "2018-09-27", "close": 3.651102, "volume": 170968.0}, {"date": "2018-09-28", "close": 3.641443, "volume": 169982.0}, {"date": "2018-10-01", "close": 3.641443, "volume": 33725.0}, {"date": "2018-10-02", "close": 3.651102, "volume": 222130.0}, {"date": "2018-10-03", "close": 3.67042, "volume": 291789.0}, {"date": "2018-10-04", "close": 3.631784, "volume": 157898.0}, {"date": "2018-10-05", "close": 3.535194, "volume": 101113.0}, {"date": "2018-10-08", "close": 3.593148, "volume": 108984.0}, {"date": "2018-10-09", "close": 3.506217, "volume": 75780.0}, {"date": "2018-10-10", "close": 3.535194, "volume": 61104.0}, {"date": "2018-10-11", "close": 3.28406, "volume": 374848.0}, {"date": "2018-10-12", "close": 3.235765, "volume": 309189.0}, {"date": "2018-10-15", "close": 3.197129, "volume": 153611.0}, {"date": "2018-10-16", "close": 3.148834, "volume": 134695.0}, {"date": "2018-10-17", "close": 3.303378, "volume": 67916.0}, {"date": "2018-10-18", "close": 3.47724, "volume": 104209.0}, {"date": "2018-10-19", "close": 3.525535, "volume": 95027.0}, {"date": "2018-10-22", "close": 3.342014, "volume": 109725.0}, {"date": "2018-10-23", "close": 3.457922, "volume": 102378.0}, {"date": "2018-10-24", "close": 3.38065, "volume": 201951.0}, {"date": "2018-10-25", "close": 3.264742, "volume": 150987.0}, {"date": "2018-10-26", "close": 3.255083, "volume": 632871.0}, {"date": "2018-10-29", "close": 3.18747, "volume": 97329.0}, {"date": "2018-10-30", "close": 3.071562, "volume": 3046843.0}, {"date": "2018-10-31", "close": 3.168152, "volume": 91351.0}, {"date": "2018-11-01", "close": 3.206788, "volume": 122770.0}, {"date": "2018-11-02", "close": 3.293719, "volume": 35362.0}, {"date": "2018-11-05", "close": 3.245424, "volume": 62401.0}, {"date": "2018-11-06", "close": 3.264742, "volume": 107993.0}, {"date": "2018-11-07", "close": 3.47724, "volume": 67032.0}, {"date": "2018-11-08", "close": 3.622125, "volume": 80211.0}, {"date": "2018-11-09", "close": 3.544853, "volume": 43226.0}, {"date": "2018-11-12", "close": 3.544853, "volume": 101408.0}, {"date": "2018-11-13", "close": 3.631784, "volume": 74445.0}, {"date": "2018-11-14", "close": 3.525535, "volume": 55716.0}, {"date": "2018-11-15", "close": 3.47724, "volume": 200075.0}, {"date": "2018-11-16", "close": 3.57383, "volume": 31134.0}, {"date": "2018-11-19", "close": 3.622125, "volume": 135911.0}, {"date": "2018-11-20", "close": 3.564171, "volume": 94227.0}, {"date": "2018-11-21", "close": 3.641443, "volume": 89792.0}, {"date": "2018-11-22", "close": 3.699397, "volume": 138123.0}, {"date": "2018-11-23", "close": 3.718715, "volume": 135038.0}, {"date": "2018-11-26", "close": 3.709056, "volume": 218786.0}, {"date": "2018-11-27", "close": 3.718715, "volume": 138075.0}, {"date": "2018-11-28", "close": 3.815305, "volume": 122925.0}, {"date": "2018-11-29", "close": 3.76701, "volume": 116788.0}, {"date": "2018-11-30", "close": 3.815305, "volume": 239850.0}, {"date": "2018-12-03", "close": 3.747692, "volume": 204728.0}, {"date": "2018-12-04", "close": 3.76701, "volume": 99415.0}, {"date": "2018-12-05", "close": 3.622125, "volume": 92300.0}, {"date": "2018-12-06", "close": 3.496558, "volume": 616013.0}, {"date": "2018-12-07", "close": 3.535194, "volume": 235211.0}, {"date": "2018-12-10", "close": 3.457922, "volume": 460950.0}, {"date": "2018-12-11", "close": 3.554512, "volume": 127759.0}, {"date": "2018-12-12", "close": 3.680079, "volume": 255675.0}, {"date": "2018-12-13", "close": 3.709056, "volume": 98941.0}, {"date": "2018-12-14", "close": 3.709056, "volume": 108654.0}, {"date": "2018-12-17", "close": 3.67042, "volume": 36017.0}, {"date": "2018-12-18", "close": 3.554512, "volume": 54507.0}, {"date": "2018-12-19", "close": 3.496558, "volume": 95764.0}, {"date": "2018-12-20", "close": 3.506217, "volume": 157796.0}, {"date": "2018-12-21", "close": 3.67042, "volume": 443054.0}, {"date": "2018-12-24", "close": 3.641443, "volume": 33831.0}, {"date": "2018-12-27", "close": 3.651102, "volume": 58172.0}, {"date": "2018-12-28", "close": 3.57383, "volume": 148639.0}, {"date": "2018-12-31", "close": 3.535194, "volume": 45982.0}, {"date": "2019-01-02", "close": 3.612466, "volume": 28270.0}, {"date": "2019-01-03", "close": 3.564171, "volume": 39253.0}, {"date": "2019-01-04", "close": 3.593148, "volume": 44245.0}, {"date": "2019-01-07", "close": 3.515876, "volume": 35757.0}, {"date": "2019-01-08", "close": 3.554512, "volume": 1342318.0}, {"date": "2019-01-09", "close": 3.738033, "volume": 218465.0}, {"date": "2019-01-10", "close": 3.747692, "volume": 64635.0}, {"date": "2019-01-11", "close": 3.689738, "volume": 44770.0}, {"date": "2019-01-14", "close": 3.757351, "volume": 48110.0}, {"date": "2019-01-15", "close": 3.747692, "volume": 38793.0}, {"date": "2019-01-16", "close": 3.680079, "volume": 58968.0}, {"date": "2019-01-17", "close": 3.795987, "volume": 232134.0}, {"date": "2019-01-18", "close": 3.853941, "volume": 137931.0}, {"date": "2019-01-21", "close": 3.786328, "volume": 92710.0}, {"date": "2019-01-22", "close": 3.689738, "volume": 139502.0}, {"date": "2019-01-23", "close": 3.602807, "volume": 140118.0}, {"date": "2019-01-24", "close": 3.622125, "volume": 44716.0}, {"date": "2019-01-25", "close": 3.699397, "volume": 37927.0}, {"date": "2019-01-29", "close": 3.602807, "volume": 81852.0}, {"date": "2019-01-30", "close": 3.612466, "volume": 61839.0}, {"date": "2019-01-31", "close": 3.699397, "volume": 74047.0}, {"date": "2019-02-01", "close": 3.718715, "volume": 32061.0}, {"date": "2019-02-04", "close": 3.718715, "volume": 81689.0}, {"date": "2019-02-05", "close": 3.67042, "volume": 71295.0}, {"date": "2019-02-06", "close": 3.622125, "volume": 132305.0}, {"date": "2019-02-07", "close": 3.602807, "volume": 87775.0}, {"date": "2019-02-08", "close": 3.67042, "volume": 338246.0}, {"date": "2019-02-11", "close": 3.612466, "volume": 63909.0}, {"date": "2019-02-12", "close": 3.844282, "volume": 241505.0}, {"date": "2019-02-13", "close": 3.844282, "volume": 320873.0}, {"date": "2019-02-14", "close": 3.8636, "volume": 4688838.0}, {"date": "2019-02-15", "close": 4.027803, "volume": 298008.0}, {"date": "2019-02-18", "close": 4.066439, "volume": 211562.0}, {"date": "2019-02-19", "close": 4.085757, "volume": 189896.0}, {"date": "2019-02-20", "close": 4.163029, "volume": 182154.0}, {"date": "2019-02-21", "close": 4.278937, "volume": 442446.0}, {"date": "2019-02-22", "close": 4.278937, "volume": 71271.0}, {"date": "2019-02-25", "close": 4.259619, "volume": 136544.0}, {"date": "2019-02-26", "close": 4.24996, "volume": 113629.0}, {"date": "2019-02-27", "close": 4.134052, "volume": 185749.0}, {"date": "2019-02-28", "close": 4.114734, "volume": 1251201.0}, {"date": "2019-03-01", "close": 4.105075, "volume": 91713.0}, {"date": "2019-03-04", "close": 4.134052, "volume": 148945.0}, {"date": "2019-03-05", "close": 4.076098, "volume": 89671.0}, {"date": "2019-03-06", "close": 4.134052, "volume": 141299.0}, {"date": "2019-03-07", "close": 4.298255, "volume": 277144.0}, {"date": "2019-03-08", "close": 4.192006, "volume": 137842.0}, {"date": "2019-03-11", "close": 4.05678, "volume": 122779.0}, {"date": "2019-03-12", "close": 4.05678, "volume": 118262.0}, {"date": "2019-03-14", "close": 3.8636, "volume": 1851287.0}, {"date": "2019-03-15", "close": 4.037462, "volume": 380861.0}, {"date": "2019-03-18", "close": 3.96019, "volume": 200224.0}, {"date": "2019-03-19", "close": 3.911895, "volume": 181060.0}, {"date": "2019-03-20", "close": 3.824964, "volume": 522885.0}, {"date": "2019-03-21", "close": 3.911895, "volume": 530086.0}, {"date": "2019-03-22", "close": 3.950531, "volume": 112442.0}, {"date": "2019-03-25", "close": 3.834623, "volume": 185028.0}, {"date": "2019-03-26", "close": 3.873259, "volume": 66452.0}, {"date": "2019-03-27", "close": 3.8636, "volume": 317506.0}, {"date": "2019-03-28", "close": 3.892577, "volume": 310832.0}, {"date": "2019-03-29", "close": 3.950531, "volume": 117839.0}, {"date": "2019-04-01", "close": 3.8636, "volume": 169714.0}, {"date": "2019-04-02", "close": 3.940872, "volume": 51127.0}, {"date": "2019-04-03", "close": 3.96019, "volume": 113836.0}, {"date": "2019-04-04", "close": 3.940872, "volume": 192070.0}, {"date": "2019-04-05", "close": 3.998826, "volume": 431354.0}, {"date": "2019-04-08", "close": 4.095416, "volume": 179471.0}, {"date": "2019-04-09", "close": 4.259619, "volume": 136826.0}, {"date": "2019-04-10", "close": 4.230642, "volume": 109586.0}, {"date": "2019-04-11", "close": 4.240301, "volume": 293568.0}, {"date": "2019-04-12", "close": 4.433481, "volume": 346993.0}, {"date": "2019-04-15", "close": 4.53973, "volume": 470931.0}, {"date": "2019-04-16", "close": 4.752228, "volume": 811257.0}, {"date": "2019-04-17", "close": 5.225519, "volume": 1738882.0}, {"date": "2019-04-18", "close": 5.02268, "volume": 593400.0}, {"date": "2019-04-23", "close": 5.128929, "volume": 513076.0}, {"date": "2019-04-24", "close": 5.264155, "volume": 276450.0}, {"date": "2019-04-26", "close": 5.31245, "volume": 272816.0}, {"date": "2019-04-29", "close": 5.428358, "volume": 366106.0}, {"date": "2019-04-30", "close": 5.524948, "volume": 219322.0}, {"date": "2019-05-01", "close": 5.428358, "volume": 402872.0}, {"date": "2019-05-02", "close": 5.389722, "volume": 259754.0}, {"date": "2019-05-03", "close": 5.40904, "volume": 173529.0}, {"date": "2019-05-06", "close": 5.196542, "volume": 317629.0}, {"date": "2019-05-07", "close": 5.235178, "volume": 268118.0}, {"date": "2019-05-08", "close": 4.945408, "volume": 221678.0}, {"date": "2019-05-09", "close": 5.013021, "volume": 145695.0}, {"date": "2019-05-10", "close": 4.92609, "volume": 77455.0}, {"date": "2019-05-13", "close": 4.810182, "volume": 210219.0}, {"date": "2019-05-14", "close": 5.109611, "volume": 339174.0}, {"date": "2019-05-15", "close": 5.11927, "volume": 284484.0}, {"date": "2019-05-16", "close": 5.070975, "volume": 223697.0}, {"date": "2019-05-17", "close": 5.177224, "volume": 484657.0}, {"date": "2019-05-20", "close": 5.167565, "volume": 200728.0}, {"date": "2019-05-21", "close": 5.235178, "volume": 3913542.0}, {"date": "2019-05-22", "close": 5.283473, "volume": 422186.0}, {"date": "2019-05-23", "close": 5.264155, "volume": 606133.0}, {"date": "2019-05-24", "close": 5.466994, "volume": 340331.0}, {"date": "2019-05-27", "close": 5.679492, "volume": 260264.0}, {"date": "2019-05-28", "close": 5.747105, "volume": 3997515.0}, {"date": "2019-05-29", "close": 5.814718, "volume": 210878.0}, {"date": "2019-05-30", "close": 5.747105, "volume": 538579.0}, {"date": "2019-05-31", "close": 5.7954, "volume": 298845.0}, {"date": "2019-06-03", "close": 5.660174, "volume": 309500.0}, {"date": "2019-06-04", "close": 5.360745, "volume": 285965.0}, {"date": "2019-06-05", "close": 5.60222, "volume": 246357.0}, {"date": "2019-06-06", "close": 5.515289, "volume": 208649.0}, {"date": "2019-06-07", "close": 5.756764, "volume": 259078.0}, {"date": "2019-06-11", "close": 6.123806, "volume": 357893.0}, {"date": "2019-06-12", "close": 6.268691, "volume": 435563.0}, {"date": "2019-06-13", "close": 6.133465, "volume": 165193.0}, {"date": "2019-06-14", "close": 6.065852, "volume": 189859.0}, {"date": "2019-06-17", "close": 5.940285, "volume": 323905.0}, {"date": "2019-06-18", "close": 6.017557, "volume": 934532.0}, {"date": "2019-06-19", "close": 5.949944, "volume": 204125.0}, {"date": "2019-06-20", "close": 5.98858, "volume": 877363.0}, {"date": "2019-06-21", "close": 5.98858, "volume": 729040.0}, {"date": "2019-06-24", "close": 5.959603, "volume": 235244.0}, {"date": "2019-06-25", "close": 6.075511, "volume": 745959.0}, {"date": "2019-06-26", "close": 6.133465, "volume": 123261.0}, {"date": "2019-06-27", "close": 6.123806, "volume": 151647.0}, {"date": "2019-06-28", "close": 6.307327, "volume": 141340.0}, {"date": "2019-07-01", "close": 6.316986, "volume": 185917.0}, {"date": "2019-07-02", "close": 6.47153, "volume": 280480.0}, {"date": "2019-07-03", "close": 6.461871, "volume": 133942.0}, {"date": "2019-07-04", "close": 6.635733, "volume": 219629.0}, {"date": "2019-07-05", "close": 6.56812, "volume": 188794.0}, {"date": "2019-07-08", "close": 6.645392, "volume": 309656.0}, {"date": "2019-07-09", "close": 6.616415, "volume": 269157.0}, {"date": "2019-07-10", "close": 6.674369, "volume": 329203.0}, {"date": "2019-07-11", "close": 6.616415, "volume": 199318.0}, {"date": "2019-07-12", "close": 6.626074, "volume": 203390.0}, {"date": "2019-07-15", "close": 6.606756, "volume": 343703.0}, {"date": "2019-07-16", "close": 6.519825, "volume": 293167.0}, {"date": "2019-07-17", "close": 6.326645, "volume": 366830.0}, {"date": "2019-07-18", "close": 6.336304, "volume": 344400.0}, {"date": "2019-07-19", "close": 6.336304, "volume": 275878.0}, {"date": "2019-07-22", "close": 6.684028, "volume": 208458.0}, {"date": "2019-07-23", "close": 7.138001, "volume": 614400.0}, {"date": "2019-07-24", "close": 7.350499, "volume": 727631.0}, {"date": "2019-07-25", "close": 7.24425, "volume": 628492.0}, {"date": "2019-07-26", "close": 7.292545, "volume": 199014.0}, {"date": "2019-07-29", "close": 7.34084, "volume": 413124.0}, {"date": "2019-07-30", "close": 7.234591, "volume": 570207.0}, {"date": "2019-07-31", "close": 7.022093, "volume": 346939.0}, {"date": "2019-08-01", "close": 6.973798, "volume": 180254.0}, {"date": "2019-08-02", "close": 6.85789, "volume": 264354.0}, {"date": "2019-08-05", "close": 6.529484, "volume": 279857.0}, {"date": "2019-08-06", "close": 6.558461, "volume": 494540.0}, {"date": "2019-08-07", "close": 6.606756, "volume": 286986.0}, {"date": "2019-08-08", "close": 6.993116, "volume": 512044.0}, {"date": "2019-08-09", "close": 7.031752, "volume": 342057.0}, {"date": "2019-08-12", "close": 7.369817, "volume": 236550.0}, {"date": "2019-08-13", "close": 7.601633, "volume": 356336.0}, {"date": "2019-08-14", "close": 7.572656, "volume": 291733.0}, {"date": "2019-08-15", "close": 7.282886, "volume": 343779.0}, {"date": "2019-08-16", "close": 7.253909, "volume": 281504.0}, {"date": "2019-08-19", "close": 7.476066, "volume": 397407.0}, {"date": "2019-08-20", "close": 7.514702, "volume": 374943.0}, {"date": "2019-08-21", "close": 7.620951, "volume": 472509.0}, {"date": "2019-08-22", "close": 7.987993, "volume": 742817.0}, {"date": "2019-08-23", "close": 8.355035, "volume": 1057973.0}, {"date": "2019-08-26", "close": 8.01697, "volume": 606434.0}, {"date": "2019-08-27", "close": 8.036288, "volume": 1012772.0}, {"date": "2019-08-28", "close": 8.152196, "volume": 473161.0}, {"date": "2019-08-29", "close": 8.01697, "volume": 248508.0}, {"date": "2019-08-30", "close": 8.21015, "volume": 286631.0}, {"date": "2019-09-02", "close": 8.277763, "volume": 305216.0}, {"date": "2019-09-03", "close": 8.268104, "volume": 236432.0}, {"date": "2019-09-04", "close": 8.219809, "volume": 308750.0}, {"date": "2019-09-05", "close": 8.586851, "volume": 459082.0}, {"date": "2019-09-06", "close": 9.040824, "volume": 853649.0}, {"date": "2019-09-09", "close": 8.992529, "volume": 698876.0}, {"date": "2019-09-10", "close": 8.770372, "volume": 247545.0}, {"date": "2019-09-11", "close": 8.490261, "volume": 180954.0}, {"date": "2019-09-12", "close": 8.21015, "volume": 141427.0}, {"date": "2019-09-13", "close": 8.094242, "volume": 416354.0}, {"date": "2019-09-16", "close": 7.843108, "volume": 389331.0}, {"date": "2019-09-17", "close": 8.094242, "volume": 247996.0}, {"date": "2019-09-18", "close": 8.268104, "volume": 313522.0}, {"date": "2019-09-19", "close": 8.519238, "volume": 287925.0}, {"date": "2019-09-20", "close": 9.156732, "volume": 720640.0}, {"date": "2019-09-23", "close": 8.98287, "volume": 393711.0}, {"date": "2019-09-24", "close": 9.040824, "volume": 317737.0}, {"date": "2019-09-25", "close": 8.809008, "volume": 482023.0}, {"date": "2019-09-26", "close": 8.944234, "volume": 503045.0}, {"date": "2019-09-27", "close": 8.809008, "volume": 266011.0}, {"date": "2019-09-30", "close": 8.780031, "volume": 276579.0}, {"date": "2019-10-01", "close": 8.837985, "volume": 126143.0}, {"date": "2019-10-02", "close": 8.837985, "volume": 185757.0}, {"date": "2019-10-03", "close": 8.731736, "volume": 566396.0}, {"date": "2019-10-04", "close": 8.78969, "volume": 223872.0}, {"date": "2019-10-07", "close": 8.78969, "volume": 178312.0}, {"date": "2019-10-08", "close": 8.915257, "volume": 393223.0}, {"date": "2019-10-09", "close": 8.78969, "volume": 422293.0}, {"date": "2019-10-10", "close": 8.6931, "volume": 287190.0}, {"date": "2019-10-11", "close": 8.760713, "volume": 863351.0}, {"date": "2019-10-14", "close": 9.417525, "volume": 320195.0}, {"date": "2019-10-15", "close": 9.659, "volume": 718377.0}, {"date": "2019-10-16", "close": 9.977747, "volume": 1027900.0}, {"date": "2019-10-17", "close": 9.765249, "volume": 845815.0}, {"date": "2019-10-18", "close": 9.871498, "volume": 346152.0}, {"date": "2019-10-21", "close": 9.900475, "volume": 454580.0}, {"date": "2019-10-22", "close": 9.456161, "volume": 1000910.0}, {"date": "2019-10-23", "close": 8.519238, "volume": 1170633.0}, {"date": "2019-10-24", "close": 8.731736, "volume": 730594.0}, {"date": "2019-10-25", "close": 8.809008, "volume": 658980.0}, {"date": "2019-10-28", "close": 8.953893, "volume": 484085.0}, {"date": "2019-10-29", "close": 9.118096, "volume": 299219.0}, {"date": "2019-10-30", "close": 8.98287, "volume": 375493.0}, {"date": "2019-10-31", "close": 8.963552, "volume": 755340.0}, {"date": "2019-11-01", "close": 8.470943, "volume": 260616.0}, {"date": "2019-11-04", "close": 8.229468, "volume": 753925.0}, {"date": "2019-11-05", "close": 8.074924, "volume": 306269.0}, {"date": "2019-11-06", "close": 7.63061, "volume": 704587.0}, {"date": "2019-11-07", "close": 7.360158, "volume": 1335255.0}, {"date": "2019-11-08", "close": 7.34084, "volume": 443318.0}, {"date": "2019-11-11", "close": 7.775495, "volume": 765355.0}, {"date": "2019-11-12", "close": 8.161855, "volume": 1291941.0}, {"date": "2019-11-13", "close": 8.297081, "volume": 624012.0}, {"date": "2019-11-14", "close": 8.374353, "volume": 326505.0}, {"date": "2019-11-15", "close": 8.40333, "volume": 269916.0}, {"date": "2019-11-18", "close": 8.59651, "volume": 368210.0}, {"date": "2019-11-19", "close": 8.673782, "volume": 407947.0}, {"date": "2019-11-20", "close": 9.118096, "volume": 563115.0}, {"date": "2019-11-21", "close": 8.905598, "volume": 314990.0}, {"date": "2019-11-22", "close": 9.089119, "volume": 333202.0}, {"date": "2019-11-25", "close": 8.973211, "volume": 271050.0}, {"date": "2019-11-26", "close": 9.456161, "volume": 463968.0}, {"date": "2019-11-27", "close": 9.108437, "volume": 367632.0}, {"date": "2019-11-28", "close": 9.398207, "volume": 716226.0}, {"date": "2019-11-29", "close": 9.330594, "volume": 263398.0}, {"date": "2019-12-02", "close": 9.349912, "volume": 200294.0}, {"date": "2019-12-03", "close": 8.924916, "volume": 391322.0}, {"date": "2019-12-04", "close": 8.828326, "volume": 146523.0}, {"date": "2019-12-06", "close": 9.311276, "volume": 977419.0}, {"date": "2019-12-09", "close": 9.253322, "volume": 510670.0}, {"date": "2019-12-10", "close": 9.17605, "volume": 546816.0}, {"date": "2019-12-11", "close": 9.089119, "volume": 423106.0}, {"date": "2019-12-12", "close": 9.243663, "volume": 558861.0}, {"date": "2019-12-13", "close": 9.427184, "volume": 362525.0}, {"date": "2019-12-16", "close": 10.074337, "volume": 747884.0}, {"date": "2019-12-17", "close": 10.315812, "volume": 458727.0}, {"date": "2019-12-18", "close": 10.537969, "volume": 296850.0}, {"date": "2019-12-19", "close": 10.344789, "volume": 387086.0}, {"date": "2019-12-20", "close": 10.354448, "volume": 475701.0}, {"date": "2019-12-23", "close": 10.228881, "volume": 356638.0}, {"date": "2019-12-24", "close": 9.968088, "volume": 128801.0}, {"date": "2019-12-27", "close": 10.383425, "volume": 255182.0}, {"date": "2019-12-30", "close": 10.52831, "volume": 281736.0}, {"date": "2019-12-31", "close": 10.373766, "volume": 146505.0}, {"date": "2020-01-02", "close": 10.055019, "volume": 141340.0}, {"date": "2020-01-03", "close": 10.14195, "volume": 163466.0}, {"date": "2020-01-06", "close": 9.910134, "volume": 195015.0}, {"date": "2020-01-07", "close": 10.006724, "volume": 219186.0}, {"date": "2020-01-08", "close": 9.726613, "volume": 262500.0}, {"date": "2020-01-09", "close": 9.649341, "volume": 238503.0}, {"date": "2020-01-10", "close": 9.85218, "volume": 605869.0}, {"date": "2020-01-13", "close": 10.354448, "volume": 388952.0}, {"date": "2020-01-14", "close": 10.23854, "volume": 435683.0}, {"date": "2020-01-15", "close": 10.508992, "volume": 382119.0}, {"date": "2020-01-16", "close": 10.537969, "volume": 740690.0}, {"date": "2020-01-17", "close": 10.702172, "volume": 866844.0}, {"date": "2020-01-20", "close": 11.040237, "volume": 671735.0}, {"date": "2020-01-21", "close": 10.769785, "volume": 468062.0}, {"date": "2020-01-22", "close": 10.634559, "volume": 435348.0}, {"date": "2020-01-23", "close": 10.808421, "volume": 440674.0}, {"date": "2020-01-24", "close": 10.933988, "volume": 508429.0}, {"date": "2020-01-28", "close": 10.943647, "volume": 584133.0}, {"date": "2020-01-29", "close": 10.856716, "volume": 398609.0}, {"date": "2020-01-30", "close": 10.808421, "volume": 558501.0}, {"date": "2020-01-31", "close": 10.750467, "volume": 445978.0}, {"date": "2020-02-03", "close": 10.489674, "volume": 529518.0}, {"date": "2020-02-04", "close": 10.480015, "volume": 491946.0}, {"date": "2020-02-05", "close": 10.711831, "volume": 482869.0}, {"date": "2020-02-06", "close": 10.682854, "volume": 222750.0}, {"date": "2020-02-07", "close": 10.760126, "volume": 1176792.0}, {"date": "2020-02-10", "close": 10.72149, "volume": 295024.0}, {"date": "2020-02-11", "close": 10.673195, "volume": 570077.0}, {"date": "2020-02-12", "close": 10.43172, "volume": 969448.0}, {"date": "2020-02-13", "close": 11.330007, "volume": 1808933.0}, {"date": "2020-02-14", "close": 11.445915, "volume": 1468629.0}, {"date": "2020-02-17", "close": 11.793639, "volume": 1266549.0}, {"date": "2020-02-18", "close": 11.948183, "volume": 2130648.0}, {"date": "2020-02-19", "close": 11.822616, "volume": 680692.0}, {"date": "2020-02-20", "close": 11.648754, "volume": 484758.0}, {"date": "2020-02-21", "close": 11.706708, "volume": 267688.0}, {"date": "2020-02-24", "close": 11.581141, "volume": 763528.0}, {"date": "2020-02-25", "close": 11.39762, "volume": 818065.0}, {"date": "2020-02-26", "close": 10.808421, "volume": 797294.0}, {"date": "2020-02-27", "close": 10.43172, "volume": 701329.0}, {"date": "2020-02-28", "close": 9.774908, "volume": 1432908.0}, {"date": "2020-03-02", "close": 9.784567, "volume": 1498921.0}, {"date": "2020-03-03", "close": 10.306153, "volume": 1048999.0}, {"date": "2020-03-04", "close": 10.064678, "volume": 934716.0}, {"date": "2020-03-05", "close": 10.04536, "volume": 714917.0}, {"date": "2020-03-06", "close": 9.774908, "volume": 1826393.0}, {"date": "2020-03-09", "close": 8.21015, "volume": 1241962.0}, {"date": "2020-03-10", "close": 8.567533, "volume": 2854709.0}, {"date": "2020-03-11", "close": 8.074924, "volume": 2757953.0}, {"date": "2020-03-12", "close": 7.138001, "volume": 1810710.0}, {"date": "2020-03-13", "close": 7.263568, "volume": 2841437.0}, {"date": "2020-03-16", "close": 6.510166, "volume": 2989049.0}, {"date": "2020-03-17", "close": 7.253909, "volume": 2117422.0}, {"date": "2020-03-18", "close": 7.089706, "volume": 797952.0}, {"date": "2020-03-19", "close": 6.780618, "volume": 1565422.0}, {"date": "2020-03-20", "close": 7.43743, "volume": 4771099.0}, {"date": "2020-03-23", "close": 6.56812, "volume": 863747.0}, {"date": "2020-03-24", "close": 7.186296, "volume": 1798005.0}, {"date": "2020-03-25", "close": 8.374353, "volume": 1887184.0}, {"date": "2020-03-26", "close": 9.031165, "volume": 1349910.0}, {"date": "2020-03-27", "close": 8.905598, "volume": 2266801.0}, {"date": "2020-03-30", "close": 9.214686, "volume": 1062370.0}, {"date": "2020-03-31", "close": 9.504456, "volume": 1197259.0}, {"date": "2020-04-01", "close": 9.687977, "volume": 1125643.0}, {"date": "2020-04-02", "close": 9.262981, "volume": 654252.0}, {"date": "2020-04-03", "close": 9.262981, "volume": 797178.0}, {"date": "2020-04-06", "close": 10.14195, "volume": 1645394.0}, {"date": "2020-04-07", "close": 10.074337, "volume": 940299.0}, {"date": "2020-04-08", "close": 9.900475, "volume": 1226078.0}, {"date": "2020-04-09", "close": 10.122632, "volume": 692864.0}, {"date": "2020-04-14", "close": 10.856716, "volume": 1279639.0}, {"date": "2020-04-15", "close": 10.595923, "volume": 602423.0}, {"date": "2020-04-16", "close": 10.991942, "volume": 1083146.0}, {"date": "2020-04-17", "close": 11.774321, "volume": 898858.0}, {"date": "2020-04-20", "close": 11.387961, "volume": 1846570.0}, {"date": "2020-04-21", "close": 11.281712, "volume": 762527.0}, {"date": "2020-04-22", "close": 11.020919, "volume": 727330.0}, {"date": "2020-04-23", "close": 11.165804, "volume": 734565.0}, {"date": "2020-04-24", "close": 11.436256, "volume": 699075.0}, {"date": "2020-04-27", "close": 11.619777, "volume": 465675.0}, {"date": "2020-04-28", "close": 11.812957, "volume": 488330.0}, {"date": "2020-04-29", "close": 11.851593, "volume": 475375.0}, {"date": "2020-04-30", "close": 11.5908, "volume": 745482.0}, {"date": "2020-05-01", "close": 11.349325, "volume": 1064445.0}, {"date": "2020-05-04", "close": 11.668072, "volume": 737335.0}, {"date": "2020-05-05", "close": 11.803298, "volume": 498313.0}, {"date": "2020-05-06", "close": 12.769198, "volume": 781866.0}, {"date": "2020-05-07", "close": 13.049309, "volume": 899789.0}, {"date": "2020-05-08", "close": 13.61919, "volume": 823071.0}, {"date": "2020-05-11", "close": 13.648167, "volume": 784692.0}, {"date": "2020-05-12", "close": 13.377715, "volume": 583252.0}, {"date": "2020-05-13", "close": 13.599872, "volume": 967042.0}, {"date": "2020-05-14", "close": 12.933401, "volume": 480637.0}, {"date": "2020-05-15", "close": 12.875447, "volume": 627739.0}, {"date": "2020-05-18", "close": 13.087945, "volume": 703997.0}, {"date": "2020-05-19", "close": 13.319761, "volume": 646556.0}, {"date": "2020-05-20", "close": 13.32942, "volume": 495217.0}, {"date": "2020-05-21", "close": 12.604995, "volume": 6361008.0}, {"date": "2020-05-22", "close": 12.537382, "volume": 901428.0}, {"date": "2020-05-25", "close": 13.290784, "volume": 1474162.0}, {"date": "2020-05-26", "close": 13.213512, "volume": 1029530.0}, {"date": "2020-05-27", "close": 13.116922, "volume": 938272.0}, {"date": "2020-05-28", "close": 12.923742, "volume": 809216.0}, {"date": "2020-05-29", "close": 13.281125, "volume": 1175479.0}, {"date": "2020-06-01", "close": 13.406692, "volume": 435873.0}, {"date": "2020-06-02", "close": 13.61919, "volume": 823706.0}, {"date": "2020-06-03", "close": 13.532259, "volume": 716918.0}, {"date": "2020-06-04", "close": 13.677144, "volume": 916250.0}, {"date": "2020-06-05", "close": 13.648167, "volume": 1028998.0}, {"date": "2020-06-09", "close": 13.783393, "volume": 820579.0}, {"date": "2020-06-10", "close": 14.826565, "volume": 885156.0}, {"date": "2020-06-11", "close": 14.276002, "volume": 668957.0}, {"date": "2020-06-12", "close": 13.735098, "volume": 1430135.0}, {"date": "2020-06-15", "close": 13.493623, "volume": 1166856.0}, {"date": "2020-06-16", "close": 13.5226, "volume": 9429675.0}, {"date": "2020-06-17", "close": 12.991355, "volume": 2345339.0}, {"date": "2020-06-18", "close": 12.711244, "volume": 1398678.0}, {"date": "2020-06-19", "close": 12.440792, "volume": 6778459.0}, {"date": "2020-06-22", "close": 12.36352, "volume": 1037722.0}, {"date": "2020-06-23", "close": 12.218635, "volume": 1063377.0}, {"date": "2020-06-24", "close": 12.044773, "volume": 986820.0}, {"date": "2020-06-25", "close": 11.610118, "volume": 1263438.0}, {"date": "2020-06-26", "close": 11.78398, "volume": 900126.0}, {"date": "2020-06-29", "close": 11.513528, "volume": 640963.0}, {"date": "2020-06-30", "close": 11.668072, "volume": 1127205.0}, {"date": "2020-07-01", "close": 12.527723, "volume": 1429137.0}, {"date": "2020-07-02", "close": 12.65329, "volume": 1549748.0}, {"date": "2020-07-03", "close": 13.058968, "volume": 958833.0}, {"date": "2020-07-06", "close": 13.058968, "volume": 802183.0}, {"date": "2020-07-07", "close": 13.281125, "volume": 886855.0}, {"date": "2020-07-08", "close": 13.445328, "volume": 900907.0}, {"date": "2020-07-09", "close": 13.841347, "volume": 786000.0}, {"date": "2020-07-10", "close": 14.150435, "volume": 960757.0}, {"date": "2020-07-13", "close": 13.754416, "volume": 1102545.0}, {"date": "2020-07-14", "close": 12.836811, "volume": 1352612.0}, {"date": "2020-07-15", "close": 13.203853, "volume": 771071.0}, {"date": "2020-07-16", "close": 12.933401, "volume": 627790.0}, {"date": "2020-07-17", "close": 13.174876, "volume": 580549.0}, {"date": "2020-07-20", "close": 13.261807, "volume": 498723.0}, {"date": "2020-07-21", "close": 13.947596, "volume": 861331.0}, {"date": "2020-07-22", "close": 13.657826, "volume": 839052.0}, {"date": "2020-07-23", "close": 13.454987, "volume": 1435126.0}, {"date": "2020-07-24", "close": 12.566359, "volume": 1344406.0}, {"date": "2020-07-27", "close": 12.566359, "volume": 788651.0}, {"date": "2020-07-28", "close": 12.604995, "volume": 739158.0}, {"date": "2020-07-29", "close": 12.421474, "volume": 1124357.0}, {"date": "2020-07-30", "close": 12.595336, "volume": 601003.0}, {"date": "2020-07-31", "close": 12.701585, "volume": 962160.0}, {"date": "2020-08-03", "close": 12.759539, "volume": 629073.0}, {"date": "2020-08-04", "close": 12.84647, "volume": 535990.0}, {"date": "2020-08-05", "close": 12.875447, "volume": 793609.0}, {"date": "2020-08-06", "close": 12.807834, "volume": 513954.0}, {"date": "2020-08-07", "close": 12.798175, "volume": 595375.0}, {"date": "2020-08-10", "close": 13.097604, "volume": 523742.0}, {"date": "2020-08-11", "close": 12.84647, "volume": 1299450.0}, {"date": "2020-08-12", "close": 12.547041, "volume": 808747.0}, {"date": "2020-08-13", "close": 12.450451, "volume": 566547.0}, {"date": "2020-08-14", "close": 12.720903, "volume": 467255.0}, {"date": "2020-08-17", "close": 12.740221, "volume": 881853.0}, {"date": "2020-08-18", "close": 14.111799, "volume": 1234002.0}, {"date": "2020-08-19", "close": 15.010086, "volume": 1504586.0}, {"date": "2020-08-20", "close": 15.270879, "volume": 1112319.0}, {"date": "2020-08-21", "close": 15.309515, "volume": 993363.0}, {"date": "2020-08-24", "close": 16.343028, "volume": 1155482.0}, {"date": "2020-08-25", "close": 15.966327, "volume": 927608.0}, {"date": "2020-08-26", "close": 16.314051, "volume": 1189165.0}, {"date": "2020-08-27", "close": 16.661775, "volume": 750701.0}, {"date": "2020-08-28", "close": 16.487913, "volume": 701613.0}, {"date": "2020-08-31", "close": 16.458936, "volume": 880605.0}, {"date": "2020-09-01", "close": 16.507231, "volume": 680353.0}, {"date": "2020-09-02", "close": 16.671434, "volume": 545283.0}, {"date": "2020-09-03", "close": 16.13053, "volume": 916275.0}, {"date": "2020-09-04", "close": 15.319174, "volume": 1022287.0}, {"date": "2020-09-07", "close": 15.183948, "volume": 587357.0}, {"date": "2020-09-08", "close": 15.251561, "volume": 479851.0}, {"date": "2020-09-09", "close": 14.324297, "volume": 1807272.0}, {"date": "2020-09-10", "close": 14.845883, "volume": 1026325.0}, {"date": "2020-09-11", "close": 14.614067, "volume": 660201.0}, {"date": "2020-09-14", "close": 14.507818, "volume": 1079782.0}, {"date": "2020-09-15", "close": 14.720316, "volume": 808520.0}, {"date": "2020-09-16", "close": 15.299856, "volume": 1159500.0}, {"date": "2020-09-17", "close": 14.855542, "volume": 898625.0}, {"date": "2020-09-18", "close": 15.048722, "volume": 1081982.0}, {"date": "2020-09-21", "close": 15.000427, "volume": 574538.0}, {"date": "2020-09-22", "close": 15.425423, "volume": 740090.0}, {"date": "2020-09-23", "close": 15.918032, "volume": 1119013.0}, {"date": "2020-09-24", "close": 15.579967, "volume": 601195.0}, {"date": "2020-09-25", "close": 15.338492, "volume": 682453.0}, {"date": "2020-09-28", "close": 15.55099, "volume": 766481.0}, {"date": "2020-09-29", "close": 16.024281, "volume": 621714.0}, {"date": "2020-09-30", "close": 15.541331, "volume": 621574.0}, {"date": "2020-10-01", "close": 15.55099, "volume": 326347.0}, {"date": "2020-10-02", "close": 15.4544, "volume": 490272.0}, {"date": "2020-10-05", "close": 15.125994, "volume": 463057.0}, {"date": "2020-10-06", "close": 15.464059, "volume": 417203.0}, {"date": "2020-10-07", "close": 15.35781, "volume": 607060.0}, {"date": "2020-10-08", "close": 15.35781, "volume": 551241.0}, {"date": "2020-10-09", "close": 15.16463, "volume": 553541.0}, {"date": "2020-10-12", "close": 15.290197, "volume": 383585.0}, {"date": "2020-10-13", "close": 15.435082, "volume": 464618.0}, {"date": "2020-10-14", "close": 16.072576, "volume": 685590.0}, {"date": "2020-10-15", "close": 15.686216, "volume": 633266.0}, {"date": "2020-10-16", "close": 15.802124, "volume": 563059.0}, {"date": "2020-10-19", "close": 16.082235, "volume": 647481.0}, {"date": "2020-10-20", "close": 16.217461, "volume": 505433.0}, {"date": "2020-10-21", "close": 14.082822, "volume": 3986910.0}, {"date": "2020-10-22", "close": 14.382251, "volume": 2686997.0}, {"date": "2020-10-23", "close": 14.034527, "volume": 1366636.0}, {"date": "2020-10-26", "close": 14.10214, "volume": 1180189.0}, {"date": "2020-10-27", "close": 13.5226, "volume": 1064994.0}, {"date": "2020-10-28", "close": 13.561236, "volume": 851593.0}, {"date": "2020-10-29", "close": 13.368056, "volume": 928116.0}, {"date": "2020-10-30", "close": 13.010673, "volume": 849091.0}, {"date": "2020-11-02", "close": 12.836811, "volume": 1113958.0}, {"date": "2020-11-03", "close": 13.13624, "volume": 611040.0}, {"date": "2020-11-04", "close": 14.00555, "volume": 1056248.0}, {"date": "2020-11-05", "close": 14.208389, "volume": 977559.0}, {"date": "2020-11-06", "close": 14.304979, "volume": 804488.0}, {"date": "2020-11-09", "close": 14.942473, "volume": 520432.0}, {"date": "2020-11-10", "close": 13.638508, "volume": 1440581.0}, {"date": "2020-11-11", "close": 13.754416, "volume": 957338.0}, {"date": "2020-11-12", "close": 13.561236, "volume": 647561.0}, {"date": "2020-11-13", "close": 13.841347, "volume": 570617.0}, {"date": "2020-11-16", "close": 13.937937, "volume": 37166.0}, {"date": "2020-11-17", "close": 13.503282, "volume": 901035.0}, {"date": "2020-11-18", "close": 13.483964, "volume": 897852.0}, {"date": "2020-11-19", "close": 13.435669, "volume": 665231.0}, {"date": "2020-11-20", "close": 13.5226, "volume": 268189.0}, {"date": "2020-11-23", "close": 13.223171, "volume": 566357.0}, {"date": "2020-11-24", "close": 13.13624, "volume": 821463.0}, {"date": "2020-11-25", "close": 12.218635, "volume": 1262604.0}, {"date": "2020-11-26", "close": 12.46011, "volume": 1073186.0}, {"date": "2020-11-27", "close": 12.208976, "volume": 1216747.0}, {"date": "2020-11-30", "close": 12.344202, "volume": 1319394.0}, {"date": "2020-12-01", "close": 12.972037, "volume": 1247366.0}, {"date": "2020-12-02", "close": 13.068627, "volume": 967968.0}, {"date": "2020-12-03", "close": 12.885106, "volume": 530043.0}, {"date": "2020-12-04", "close": 12.865788, "volume": 459257.0}, {"date": "2020-12-07", "close": 13.116922, "volume": 783747.0}, {"date": "2020-12-08", "close": 12.894765, "volume": 746132.0}, {"date": "2020-12-09", "close": 13.068627, "volume": 481928.0}, {"date": "2020-12-10", "close": 12.672608, "volume": 571153.0}, {"date": "2020-12-11", "close": 12.981696, "volume": 530298.0}, {"date": "2020-12-14", "close": 12.952719, "volume": 515233.0}, {"date": "2020-12-15", "close": 12.740221, "volume": 684145.0}, {"date": "2020-12-16", "close": 13.512941, "volume": 1095643.0}, {"date": "2020-12-17", "close": 13.773734, "volume": 873276.0}, {"date": "2020-12-18", "close": 14.478841, "volume": 2293121.0}, {"date": "2020-12-21", "close": 14.19873, "volume": 837150.0}, {"date": "2020-12-22", "close": 13.725439, "volume": 528052.0}, {"date": "2020-12-23", "close": 14.10214, "volume": 560726.0}, {"date": "2020-12-24", "close": 14.00555, "volume": 169654.0}, {"date": "2020-12-29", "close": 14.256684, "volume": 389998.0}, {"date": "2020-12-30", "close": 13.957255, "volume": 374693.0}, {"date": "2020-12-31", "close": 13.764075, "volume": 149819.0}, {"date": "2021-01-04", "close": 13.725439, "volume": 328440.0}, {"date": "2021-01-05", "close": 13.71578, "volume": 377503.0}, {"date": "2021-01-06", "close": 13.068627, "volume": 571358.0}, {"date": "2021-01-07", "close": 12.585677, "volume": 719327.0}, {"date": "2021-01-08", "close": 12.595336, "volume": 1072011.0}, {"date": "2021-01-11", "close": 12.479428, "volume": 530579.0}, {"date": "2021-01-12", "close": 12.566359, "volume": 695746.0}, {"date": "2021-01-13", "close": 12.46011, "volume": 393723.0}, {"date": "2021-01-14", "close": 12.817493, "volume": 531995.0}, {"date": "2021-01-15", "close": 12.498746, "volume": 437004.0}, {"date": "2021-01-18", "close": 12.547041, "volume": 431558.0}, {"date": "2021-01-19", "close": 12.382838, "volume": 1106490.0}, {"date": "2021-01-20", "close": 11.706708, "volume": 1827779.0}, {"date": "2021-01-21", "close": 12.218635, "volume": 1591635.0}, {"date": "2021-01-22", "close": 12.402156, "volume": 677458.0}, {"date": "2021-01-25", "close": 12.614654, "volume": 524764.0}, {"date": "2021-01-27", "close": 12.904424, "volume": 859371.0}, {"date": "2021-01-28", "close": 12.624313, "volume": 1093937.0}, {"date": "2021-01-29", "close": 13.020332, "volume": 617158.0}, {"date": "2021-02-01", "close": 12.537382, "volume": 837491.0}, {"date": "2021-02-02", "close": 12.65329, "volume": 887261.0}, {"date": "2021-02-03", "close": 12.807834, "volume": 787780.0}, {"date": "2021-02-04", "close": 12.701585, "volume": 589862.0}, {"date": "2021-02-05", "close": 12.807834, "volume": 1059270.0}, {"date": "2021-02-08", "close": 12.94306, "volume": 978233.0}, {"date": "2021-02-09", "close": 12.778857, "volume": 1535420.0}, {"date": "2021-02-10", "close": 13.71578, "volume": 1336990.0}, {"date": "2021-02-11", "close": 13.532259, "volume": 835054.0}, {"date": "2021-02-12", "close": 13.551577, "volume": 507175.0}, {"date": "2021-02-15", "close": 13.638508, "volume": 526527.0}, {"date": "2021-02-16", "close": 13.648167, "volume": 734467.0}, {"date": "2021-02-17", "close": 13.512941, "volume": 899287.0}, {"date": "2021-02-18", "close": 13.058968, "volume": 796190.0}, {"date": "2021-02-19", "close": 13.03965, "volume": 457278.0}, {"date": "2021-02-22", "close": 12.923742, "volume": 997142.0}, {"date": "2021-02-23", "close": 12.344202, "volume": 1045497.0}, {"date": "2021-02-24", "close": 12.547041, "volume": 1038441.0}, {"date": "2021-02-25", "close": 12.469769, "volume": 517650.0}, {"date": "2021-02-26", "close": 12.083409, "volume": 1089400.0}, {"date": "2021-03-01", "close": 12.411815, "volume": 1120788.0}, {"date": "2021-03-02", "close": 12.208976, "volume": 530208.0}, {"date": "2021-03-03", "close": 11.812957, "volume": 513922.0}, {"date": "2021-03-04", "close": 11.532846, "volume": 1017032.0}, {"date": "2021-03-05", "close": 11.619777, "volume": 833048.0}, {"date": "2021-03-08", "close": 11.5908, "volume": 417628.0}, {"date": "2021-03-09", "close": 11.078873, "volume": 1239243.0}, {"date": "2021-03-10", "close": 11.185122, "volume": 1268841.0}, {"date": "2021-03-11", "close": 11.175463, "volume": 1003422.0}, {"date": "2021-03-12", "close": 11.503869, "volume": 235915.0}, {"date": "2021-03-15", "close": 11.378302, "volume": 372401.0}, {"date": "2021-03-16", "close": 11.735685, "volume": 692846.0}, {"date": "2021-03-17", "close": 11.735685, "volume": 574805.0}, {"date": "2021-03-18", "close": 11.571482, "volume": 415625.0}, {"date": "2021-03-19", "close": 11.436256, "volume": 625558.0}, {"date": "2021-03-22", "close": 11.387961, "volume": 267854.0}, {"date": "2021-03-23", "close": 11.387961, "volume": 325502.0}, {"date": "2021-03-24", "close": 11.223758, "volume": 704354.0}, {"date": "2021-03-25", "close": 10.982283, "volume": 265728.0}, {"date": "2021-03-26", "close": 10.962965, "volume": 445156.0}, {"date": "2021-03-29", "close": 10.306153, "volume": 817895.0}, {"date": "2021-03-30", "close": 10.605582, "volume": 1103037.0}, {"date": "2021-03-31", "close": 10.711831, "volume": 605014.0}, {"date": "2021-04-01", "close": 11.320348, "volume": 1276385.0}, {"date": "2021-04-06", "close": 11.658413, "volume": 1080371.0}, {"date": "2021-04-07", "close": 11.745344, "volume": 734872.0}, {"date": "2021-04-08", "close": 11.697049, "volume": 452930.0}, {"date": "2021-04-09", "close": 11.610118, "volume": 786089.0}, {"date": "2021-04-12", "close": 11.513528, "volume": 537641.0}, {"date": "2021-04-13", "close": 11.68739, "volume": 635784.0}, {"date": "2021-04-14", "close": 11.812957, "volume": 697039.0}, {"date": "2021-04-15", "close": 11.861252, "volume": 954058.0}, {"date": "2021-04-16", "close": 11.812957, "volume": 902686.0}, {"date": "2021-04-19", "close": 11.899888, "volume": 405153.0}, {"date": "2021-04-20", "close": 11.658413, "volume": 777138.0}, {"date": "2021-04-21", "close": 11.30103, "volume": 716611.0}, {"date": "2021-04-22", "close": 12.402156, "volume": 1273327.0}, {"date": "2021-04-23", "close": 13.049309, "volume": 1181411.0}, {"date": "2021-04-26", "close": 13.087945, "volume": 743281.0}, {"date": "2021-04-27", "close": 13.145899, "volume": 680056.0}, {"date": "2021-04-28", "close": 13.281125, "volume": 585507.0}, {"date": "2021-04-29", "close": 13.90896, "volume": 692350.0}, {"date": "2021-04-30", "close": 13.889642, "volume": 662712.0}, {"date": "2021-05-03", "close": 13.81237, "volume": 696038.0}, {"date": "2021-05-04", "close": 13.23283, "volume": 778131.0}, {"date": "2021-05-05", "close": 13.271466, "volume": 469611.0}, {"date": "2021-05-06", "close": 12.991355, "volume": 480020.0}, {"date": "2021-05-07", "close": 12.74988, "volume": 278409.0}, {"date": "2021-05-10", "close": 12.94306, "volume": 407504.0}, {"date": "2021-05-11", "close": 12.682267, "volume": 288350.0}, {"date": "2021-05-12", "close": 12.836811, "volume": 418264.0}, {"date": "2021-05-13", "close": 12.662949, "volume": 339287.0}, {"date": "2021-05-14", "close": 12.740221, "volume": 292044.0}, {"date": "2021-05-17", "close": 12.94306, "volume": 235712.0}, {"date": "2021-05-18", "close": 12.923742, "volume": 270973.0}, {"date": "2021-05-19", "close": 12.798175, "volume": 319488.0}, {"date": "2021-05-20", "close": 13.310102, "volume": 621113.0}, {"date": "2021-05-21", "close": 13.551577, "volume": 327878.0}, {"date": "2021-05-24", "close": 13.764075, "volume": 294738.0}, {"date": "2021-05-25", "close": 13.879983, "volume": 522170.0}, {"date": "2021-05-26", "close": 14.10214, "volume": 380569.0}, {"date": "2021-05-27", "close": 14.546454, "volume": 1067177.0}, {"date": "2021-05-28", "close": 14.498159, "volume": 578780.0}, {"date": "2021-05-31", "close": 14.478841, "volume": 561928.0}, {"date": "2021-06-01", "close": 14.923155, "volume": 997413.0}, {"date": "2021-06-02", "close": 14.218048, "volume": 619200.0}, {"date": "2021-06-03", "close": 14.691339, "volume": 842858.0}, {"date": "2021-06-04", "close": 14.411228, "volume": 1635395.0}, {"date": "2021-06-07", "close": 14.720316, "volume": 483555.0}, {"date": "2021-06-08", "close": 15.222584, "volume": 654761.0}, {"date": "2021-06-09", "close": 15.174289, "volume": 389591.0}, {"date": "2021-06-10", "close": 15.299856, "volume": 420605.0}, {"date": "2021-06-11", "close": 15.579967, "volume": 385461.0}, {"date": "2021-06-15", "close": 15.850419, "volume": 399198.0}, {"date": "2021-06-16", "close": 16.169166, "volume": 501384.0}, {"date": "2021-06-17", "close": 16.294733, "volume": 465996.0}, {"date": "2021-06-18", "close": 16.99984, "volume": 1020090.0}, {"date": "2021-06-21", "close": 17.3862, "volume": 1617924.0}, {"date": "2021-06-22", "close": 17.270292, "volume": 922782.0}, {"date": "2021-06-23", "close": 17.048135, "volume": 1196677.0}, {"date": "2021-06-24", "close": 17.164043, "volume": 1515799.0}, {"date": "2021-06-25", "close": 17.357223, "volume": 740034.0}, {"date": "2021-06-28", "close": 17.366882, "volume": 779682.0}, {"date": "2021-06-29", "close": 17.57938, "volume": 859806.0}, {"date": "2021-06-30", "close": 17.801537, "volume": 496530.0}, {"date": "2021-07-01", "close": 17.473131, "volume": 966161.0}, {"date": "2021-07-02", "close": 16.71007, "volume": 1161424.0}, {"date": "2021-07-05", "close": 16.4203, "volume": 1141527.0}, {"date": "2021-07-06", "close": 15.84076, "volume": 902362.0}, {"date": "2021-07-07", "close": 15.966327, "volume": 967502.0}, {"date": "2021-07-08", "close": 16.043599, "volume": 836393.0}, {"date": "2021-07-09", "close": 15.763488, "volume": 599757.0}, {"date": "2021-07-12", "close": 15.522013, "volume": 457575.0}, {"date": "2021-07-13", "close": 15.792465, "volume": 681572.0}, {"date": "2021-07-14", "close": 15.84076, "volume": 407804.0}, {"date": "2021-07-15", "close": 15.570308, "volume": 337730.0}, {"date": "2021-07-16", "close": 15.589626, "volume": 607439.0}, {"date": "2021-07-19", "close": 15.309515, "volume": 704603.0}, {"date": "2021-07-20", "close": 15.241902, "volume": 542458.0}, {"date": "2021-07-21", "close": 15.251561, "volume": 512249.0}, {"date": "2021-07-22", "close": 15.26122, "volume": 944152.0}, {"date": "2021-07-23", "close": 15.666898, "volume": 464784.0}, {"date": "2021-07-26", "close": 15.802124, "volume": 393740.0}, {"date": "2021-07-27", "close": 15.831101, "volume": 541427.0}, {"date": "2021-07-28", "close": 15.531672, "volume": 466983.0}, {"date": "2021-07-29", "close": 16.256097, "volume": 468689.0}, {"date": "2021-07-30", "close": 16.062917, "volume": 311114.0}, {"date": "2021-08-02", "close": 16.410641, "volume": 276715.0}, {"date": "2021-08-03", "close": 16.71007, "volume": 317038.0}, {"date": "2021-08-04", "close": 16.61348, "volume": 308704.0}, {"date": "2021-08-05", "close": 16.652116, "volume": 1094904.0}, {"date": "2021-08-06", "close": 16.777683, "volume": 464995.0}, {"date": "2021-08-09", "close": 16.777683, "volume": 257172.0}, {"date": "2021-08-10", "close": 17.28961, "volume": 694393.0}, {"date": "2021-08-11", "close": 16.198143, "volume": 1512455.0}, {"date": "2021-08-12", "close": 15.995304, "volume": 912498.0}, {"date": "2021-08-13", "close": 16.32371, "volume": 633593.0}, {"date": "2021-08-16", "close": 16.545867, "volume": 318139.0}, {"date": "2021-08-17", "close": 16.536208, "volume": 737443.0}, {"date": "2021-08-18", "close": 16.565185, "volume": 528454.0}, {"date": "2021-08-19", "close": 16.507231, "volume": 625696.0}, {"date": "2021-08-20", "close": 16.236779, "volume": 538498.0}, {"date": "2021-08-23", "close": 16.391323, "volume": 345283.0}, {"date": "2021-08-24", "close": 16.13053, "volume": 756846.0}, {"date": "2021-08-25", "close": 16.574844, "volume": 522932.0}, {"date": "2021-08-26", "close": 16.458936, "volume": 581211.0}, {"date": "2021-08-27", "close": 15.869737, "volume": 608399.0}, {"date": "2021-08-30", "close": 16.091894, "volume": 1076873.0}, {"date": "2021-08-31", "close": 16.526549, "volume": 401922.0}, {"date": "2021-09-01", "close": 16.352687, "volume": 285250.0}, {"date": "2021-09-02", "close": 16.478254, "volume": 973490.0}, {"date": "2021-09-03", "close": 16.372005, "volume": 566431.0}, {"date": "2021-09-06", "close": 16.681093, "volume": 502997.0}, {"date": "2021-09-07", "close": 17.3862, "volume": 472558.0}, {"date": "2021-09-08", "close": 16.632798, "volume": 515238.0}, {"date": "2021-09-09", "close": 15.734511, "volume": 616253.0}, {"date": "2021-09-10", "close": 16.22712, "volume": 464816.0}, {"date": "2021-09-13", "close": 16.265756, "volume": 298658.0}, {"date": "2021-09-14", "close": 15.956668, "volume": 385484.0}, {"date": "2021-09-15", "close": 16.294733, "volume": 201416.0}, {"date": "2021-09-16", "close": 16.236779, "volume": 324615.0}, {"date": "2021-09-17", "close": 16.768024, "volume": 699919.0}, {"date": "2021-09-20", "close": 16.497572, "volume": 266675.0}, {"date": "2021-09-21", "close": 17.115748, "volume": 570816.0}, {"date": "2021-09-22", "close": 16.970863, "volume": 554924.0}, {"date": "2021-09-23", "close": 17.106089, "volume": 412375.0}, {"date": "2021-09-24", "close": 17.115748, "volume": 250286.0}, {"date": "2021-09-27", "close": 16.623139, "volume": 374758.0}, {"date": "2021-09-28", "close": 15.860078, "volume": 720210.0}, {"date": "2021-09-29", "close": 15.956668, "volume": 568910.0}, {"date": "2021-09-30", "close": 16.22712, "volume": 418404.0}, {"date": "2021-10-01", "close": 15.889055, "volume": 439778.0}, {"date": "2021-10-04", "close": 15.570308, "volume": 196163.0}, {"date": "2021-10-05", "close": 15.425423, "volume": 374207.0}, {"date": "2021-10-06", "close": 15.290197, "volume": 319744.0}, {"date": "2021-10-07", "close": 15.84076, "volume": 318791.0}, {"date": "2021-10-08", "close": 16.111212, "volume": 413285.0}, {"date": "2021-10-11", "close": 16.082235, "volume": 210503.0}, {"date": "2021-10-12", "close": 15.773147, "volume": 369023.0}, {"date": "2021-10-13", "close": 16.004963, "volume": 427487.0}, {"date": "2021-10-14", "close": 17.09643, "volume": 704101.0}, {"date": "2021-10-15", "close": 16.883932, "volume": 460868.0}, {"date": "2021-10-18", "close": 16.61348, "volume": 389991.0}, {"date": "2021-10-19", "close": 17.115748, "volume": 434202.0}, {"date": "2021-10-20", "close": 17.453813, "volume": 683054.0}, {"date": "2021-10-21", "close": 17.3862, "volume": 903716.0}, {"date": "2021-10-22", "close": 16.951545, "volume": 877465.0}, {"date": "2021-10-25", "close": 16.941886, "volume": 293991.0}, {"date": "2021-10-26", "close": 17.608357, "volume": 585524.0}, {"date": "2021-10-27", "close": 17.907786, "volume": 801637.0}, {"date": "2021-10-28", "close": 18.06233, "volume": 520232.0}, {"date": "2021-10-29", "close": 17.299269, "volume": 419109.0}, {"date": "2021-11-01", "close": 18.033353, "volume": 720143.0}, {"date": "2021-11-02", "close": 18.612893, "volume": 281869.0}, {"date": "2021-11-03", "close": 18.632211, "volume": 431965.0}, {"date": "2021-11-04", "close": 19.173115, "volume": 410360.0}, {"date": "2021-11-05", "close": 19.02823, "volume": 515258.0}, {"date": "2021-11-08", "close": 18.796414, "volume": 516233.0}, {"date": "2021-11-09", "close": 19.60777, "volume": 608859.0}, {"date": "2021-11-10", "close": 19.685042, "volume": 493093.0}, {"date": "2021-11-11", "close": 19.829927, "volume": 730930.0}, {"date": "2021-11-12", "close": 20.042425, "volume": 401855.0}, {"date": "2021-11-15", "close": 20.776509, "volume": 538468.0}, {"date": "2021-11-16", "close": 20.515716, "volume": 596081.0}, {"date": "2021-11-17", "close": 21.133892, "volume": 514314.0}, {"date": "2021-11-18", "close": 20.86344, "volume": 617110.0}, {"date": "2021-11-19", "close": 20.728214, "volume": 298689.0}, {"date": "2021-11-22", "close": 20.737873, "volume": 517574.0}, {"date": "2021-11-23", "close": 20.081061, "volume": 534022.0}, {"date": "2021-11-24", "close": 20.129356, "volume": 322534.0}, {"date": "2021-11-25", "close": 20.776509, "volume": 444973.0}, {"date": "2021-11-26", "close": 20.148674, "volume": 588359.0}, {"date": "2021-11-29", "close": 20.496398, "volume": 751792.0}, {"date": "2021-11-30", "close": 20.612306, "volume": 576130.0}, {"date": "2021-12-01", "close": 20.071402, "volume": 567477.0}, {"date": "2021-12-02", "close": 19.868563, "volume": 1225703.0}, {"date": "2021-12-03", "close": 20.2839, "volume": 785979.0}, {"date": "2021-12-06", "close": 19.99413, "volume": 849040.0}, {"date": "2021-12-07", "close": 19.89754, "volume": 628583.0}, {"date": "2021-12-08", "close": 19.887881, "volume": 606982.0}, {"date": "2021-12-09", "close": 20.003789, "volume": 615404.0}, {"date": "2021-12-10", "close": 20.158333, "volume": 407424.0}, {"date": "2021-12-13", "close": 19.530498, "volume": 732357.0}, {"date": "2021-12-14", "close": 19.385613, "volume": 841654.0}, {"date": "2021-12-15", "close": 18.332782, "volume": 707174.0}, {"date": "2021-12-16", "close": 18.54528, "volume": 1164141.0}, {"date": "2021-12-17", "close": 17.560062, "volume": 1407025.0}, {"date": "2021-12-20", "close": 17.453813, "volume": 463723.0}, {"date": "2021-12-21", "close": 17.927104, "volume": 684214.0}, {"date": "2021-12-22", "close": 17.888468, "volume": 409491.0}, {"date": "2021-12-23", "close": 17.878809, "volume": 339526.0}, {"date": "2021-12-24", "close": 17.86915, "volume": 117686.0}, {"date": "2021-12-29", "close": 18.245851, "volume": 244871.0}, {"date": "2021-12-30", "close": 18.129943, "volume": 341226.0}, {"date": "2021-12-31", "close": 17.927104, "volume": 189105.0}, {"date": "2022-01-04", "close": 18.477667, "volume": 381273.0}, {"date": "2022-01-05", "close": 18.081648, "volume": 568399.0}, {"date": "2022-01-06", "close": 16.893591, "volume": 566665.0}, {"date": "2022-01-07", "close": 17.086771, "volume": 519116.0}, {"date": "2022-01-10", "close": 17.598698, "volume": 559682.0}, {"date": "2022-01-11", "close": 17.48279, "volume": 374024.0}, {"date": "2022-01-12", "close": 18.081648, "volume": 492759.0}, {"date": "2022-01-13", "close": 17.907786, "volume": 662708.0}, {"date": "2022-01-14", "close": 17.57938, "volume": 536312.0}, {"date": "2022-01-17", "close": 17.782219, "volume": 310195.0}, {"date": "2022-01-18", "close": 17.646993, "volume": 442538.0}, {"date": "2022-01-19", "close": 14.797588, "volume": 2803333.0}, {"date": "2022-01-20", "close": 14.952132, "volume": 1556233.0}, {"date": "2022-01-21", "close": 14.29532, "volume": 1304855.0}, {"date": "2022-01-24", "close": 14.58509, "volume": 983272.0}, {"date": "2022-01-25", "close": 14.29532, "volume": 1061146.0}, {"date": "2022-01-27", "close": 12.94306, "volume": 2223338.0}, {"date": "2022-01-28", "close": 12.94306, "volume": 2549226.0}, {"date": "2022-01-31", "close": 12.94306, "volume": 1433095.0}, {"date": "2022-02-01", "close": 13.194194, "volume": 1231171.0}, {"date": "2022-02-02", "close": 13.416351, "volume": 778719.0}, {"date": "2022-02-03", "close": 12.547041, "volume": 1029669.0}, {"date": "2022-02-04", "close": 12.711244, "volume": 679802.0}, {"date": "2022-02-07", "close": 12.788516, "volume": 1019892.0}, {"date": "2022-02-08", "close": 12.798175, "volume": 844327.0}, {"date": "2022-02-09", "close": 13.145899, "volume": 2465806.0}, {"date": "2022-02-10", "close": 14.150435, "volume": 2277632.0}, {"date": "2022-02-11", "close": 13.23283, "volume": 2455421.0}, {"date": "2022-02-14", "close": 12.991355, "volume": 1016459.0}, {"date": "2022-02-15", "close": 13.223171, "volume": 821956.0}, {"date": "2022-02-16", "close": 13.483964, "volume": 589189.0}, {"date": "2022-02-17", "close": 12.856129, "volume": 942679.0}, {"date": "2022-02-18", "close": 12.566359, "volume": 942773.0}, {"date": "2022-02-21", "close": 12.585677, "volume": 734926.0}, {"date": "2022-02-22", "close": 12.054432, "volume": 780305.0}, {"date": "2022-02-23", "close": 12.537382, "volume": 563633.0}, {"date": "2022-02-24", "close": 12.315225, "volume": 1139490.0}, {"date": "2022-02-25", "close": 12.962378, "volume": 705517.0}, {"date": "2022-02-28", "close": 13.049309, "volume": 764444.0}, {"date": "2022-03-01", "close": 13.754416, "volume": 907683.0}, {"date": "2022-03-02", "close": 13.81237, "volume": 1182123.0}, {"date": "2022-03-03", "close": 13.879983, "volume": 844351.0}, {"date": "2022-03-04", "close": 13.454987, "volume": 875752.0}, {"date": "2022-03-07", "close": 12.614654, "volume": 629686.0}, {"date": "2022-03-08", "close": 12.585677, "volume": 488654.0}, {"date": "2022-03-09", "close": 13.001014, "volume": 304064.0}, {"date": "2022-03-10", "close": 13.348738, "volume": 380774.0}, {"date": "2022-03-11", "close": 12.817493, "volume": 608218.0}, {"date": "2022-03-14", "close": 13.107263, "volume": 567899.0}, {"date": "2022-03-15", "close": 13.03965, "volume": 344782.0}, {"date": "2022-03-16", "close": 13.107263, "volume": 701099.0}, {"date": "2022-03-17", "close": 13.657826, "volume": 932840.0}, {"date": "2022-03-18", "close": 12.5567, "volume": 4738744.0}, {"date": "2022-03-21", "close": 12.614654, "volume": 871551.0}, {"date": "2022-03-22", "close": 12.604995, "volume": 1079131.0}, {"date": "2022-03-23", "close": 12.933401, "volume": 766434.0}, {"date": "2022-03-24", "close": 12.662949, "volume": 628235.0}, {"date": "2022-03-25", "close": 12.5567, "volume": 685556.0}, {"date": "2022-03-28", "close": 12.228294, "volume": 605034.0}, {"date": "2022-03-29", "close": 12.74988, "volume": 470870.0}, {"date": "2022-03-30", "close": 13.638508, "volume": 1044826.0}, {"date": "2022-03-31", "close": 13.435669, "volume": 603306.0}, {"date": "2022-04-01", "close": 13.348738, "volume": 376264.0}, {"date": "2022-04-04", "close": 13.541918, "volume": 421467.0}, {"date": "2022-04-05", "close": 13.609531, "volume": 520160.0}, {"date": "2022-04-06", "close": 13.194194, "volume": 499162.0}, {"date": "2022-04-07", "close": 12.576018, "volume": 559760.0}, {"date": "2022-04-08", "close": 12.469769, "volume": 368779.0}, {"date": "2022-04-11", "close": 12.083409, "volume": 527881.0}, {"date": "2022-04-12", "close": 11.513528, "volume": 745105.0}, {"date": "2022-04-13", "close": 11.619777, "volume": 535742.0}, {"date": "2022-04-14", "close": 12.151022, "volume": 743950.0}, {"date": "2022-04-19", "close": 12.199317, "volume": 518311.0}, {"date": "2022-04-20", "close": 12.324884, "volume": 616015.0}, {"date": "2022-04-21", "close": 9.668659, "volume": 5660956.0}, {"date": "2022-04-22", "close": 8.731736, "volume": 7750363.0}, {"date": "2022-04-26", "close": 8.586851, "volume": 2276575.0}, {"date": "2022-04-27", "close": 8.577192, "volume": 1827277.0}, {"date": "2022-04-28", "close": 8.451625, "volume": 995052.0}, {"date": "2022-04-29", "close": 8.384012, "volume": 1658468.0}, {"date": "2022-05-02", "close": 7.92038, "volume": 1689838.0}, {"date": "2022-05-03", "close": 8.171514, "volume": 1139165.0}, {"date": "2022-05-04", "close": 7.82379, "volume": 1330556.0}, {"date": "2022-05-05", "close": 8.21015, "volume": 1016807.0}, {"date": "2022-05-06", "close": 7.785154, "volume": 1481810.0}, {"date": "2022-05-09", "close": 7.118683, "volume": 2065921.0}, {"date": "2022-05-10", "close": 7.05107, "volume": 2473632.0}, {"date": "2022-05-11", "close": 7.041411, "volume": 1779304.0}, {"date": "2022-05-12", "close": 6.355622, "volume": 2578285.0}, {"date": "2022-05-13", "close": 6.964139, "volume": 1826793.0}, {"date": "2022-05-16", "close": 6.973798, "volume": 1949127.0}, {"date": "2022-05-17", "close": 6.790277, "volume": 969274.0}, {"date": "2022-05-18", "close": 7.070388, "volume": 1879052.0}, {"date": "2022-05-19", "close": 6.790277, "volume": 1471317.0}, {"date": "2022-05-20", "close": 6.983457, "volume": 1153826.0}, {"date": "2022-05-23", "close": 7.253909, "volume": 1214024.0}, {"date": "2022-05-24", "close": 7.118683, "volume": 1541476.0}, {"date": "2022-05-25", "close": 6.732323, "volume": 1751086.0}, {"date": "2022-05-26", "close": 6.7613, "volume": 1357697.0}, {"date": "2022-05-27", "close": 6.877208, "volume": 623102.0}, {"date": "2022-05-30", "close": 7.466407, "volume": 1283643.0}, {"date": "2022-05-31", "close": 7.060729, "volume": 1164998.0}, {"date": "2022-06-01", "close": 6.713005, "volume": 1924526.0}, {"date": "2022-06-02", "close": 6.307327, "volume": 1455539.0}, {"date": "2022-06-03", "close": 6.307327, "volume": 2119144.0}, {"date": "2022-06-06", "close": 6.08517, "volume": 1263629.0}, {"date": "2022-06-07", "close": 5.747105, "volume": 2104400.0}, {"date": "2022-06-08", "close": 5.7954, "volume": 1284411.0}, {"date": "2022-06-09", "close": 5.911308, "volume": 2052508.0}, {"date": "2022-06-10", "close": 5.901649, "volume": 1071330.0}, {"date": "2022-06-14", "close": 5.669833, "volume": 2689980.0}, {"date": "2022-06-15", "close": 5.041998, "volume": 2564969.0}, {"date": "2022-06-16", "close": 5.032339, "volume": 1624113.0}, {"date": "2022-06-17", "close": 4.974385, "volume": 2914274.0}, {"date": "2022-06-20", "close": 5.11927, "volume": 1467718.0}, {"date": "2022-06-21", "close": 4.897113, "volume": 2003067.0}, {"date": "2022-06-22", "close": 4.790864, "volume": 2066206.0}, {"date": "2022-06-23", "close": 4.665297, "volume": 1667194.0}, {"date": "2022-06-24", "close": 5.40904, "volume": 5128901.0}, {"date": "2022-06-27", "close": 5.901649, "volume": 2753625.0}, {"date": "2022-06-28", "close": 5.60222, "volume": 1430121.0}, {"date": "2022-06-29", "close": 5.380063, "volume": 1998733.0}, {"date": "2022-06-30", "close": 5.264155, "volume": 1322740.0}, {"date": "2022-07-01", "close": 5.070975, "volume": 1112029.0}, {"date": "2022-07-04", "close": 5.128929, "volume": 760152.0}, {"date": "2022-07-05", "close": 5.302791, "volume": 912312.0}, {"date": "2022-07-06", "close": 6.046534, "volume": 2132759.0}, {"date": "2022-07-07", "close": 6.123806, "volume": 1084725.0}, {"date": "2022-07-08", "close": 6.326645, "volume": 1575278.0}, {"date": "2022-07-11", "close": 6.191419, "volume": 1551262.0}, {"date": "2022-07-12", "close": 5.940285, "volume": 824584.0}, {"date": "2022-07-13", "close": 6.37494, "volume": 1373858.0}, {"date": "2022-07-14", "close": 6.47153, "volume": 1166269.0}, {"date": "2022-07-15", "close": 6.56812, "volume": 995758.0}, {"date": "2022-07-18", "close": 6.529484, "volume": 1348648.0}, {"date": "2022-07-19", "close": 6.249373, "volume": 1383740.0}, {"date": "2022-07-20", "close": 7.688564, "volume": 6071290.0}, {"date": "2022-07-21", "close": 7.959016, "volume": 3235566.0}, {"date": "2022-07-22", "close": 8.297081, "volume": 1949498.0}, {"date": "2022-07-25", "close": 8.490261, "volume": 1993494.0}, {"date": "2022-07-26", "close": 8.21015, "volume": 1235690.0}, {"date": "2022-07-27", "close": 8.239127, "volume": 1614171.0}, {"date": "2022-07-28", "close": 9.002188, "volume": 1876179.0}, {"date": "2022-07-29", "close": 9.359571, "volume": 2845786.0}, {"date": "2022-08-01", "close": 8.007311, "volume": 2424964.0}, {"date": "2022-08-02", "close": 7.939698, "volume": 1609977.0}, {"date": "2022-08-03", "close": 8.40333, "volume": 1164653.0}, {"date": "2022-08-04", "close": 8.818667, "volume": 1223273.0}, {"date": "2022-08-05", "close": 8.190832, "volume": 1407034.0}, {"date": "2022-08-08", "close": 7.901062, "volume": 1531508.0}, {"date": "2022-08-09", "close": 8.6931, "volume": 2623685.0}, {"date": "2022-08-10", "close": 8.268104, "volume": 1786734.0}, {"date": "2022-08-11", "close": 8.538556, "volume": 1796651.0}, {"date": "2022-08-12", "close": 8.026629, "volume": 1572188.0}, {"date": "2022-08-15", "close": 8.277763, "volume": 1161802.0}, {"date": "2022-08-16", "close": 8.248786, "volume": 700701.0}, {"date": "2022-08-17", "close": 8.007311, "volume": 1220246.0}, {"date": "2022-08-18", "close": 7.562997, "volume": 1521602.0}, {"date": "2022-08-19", "close": 7.63061, "volume": 1184128.0}, {"date": "2022-08-22", "close": 7.505043, "volume": 1464419.0}, {"date": "2022-08-23", "close": 7.601633, "volume": 1164222.0}, {"date": "2022-08-24", "close": 7.746518, "volume": 1133629.0}, {"date": "2022-08-25", "close": 7.553338, "volume": 1300366.0}, {"date": "2022-08-26", "close": 7.302204, "volume": 976295.0}, {"date": "2022-08-29", "close": 6.635733, "volume": 1707570.0}, {"date": "2022-08-30", "close": 6.66471, "volume": 1847652.0}, {"date": "2022-08-31", "close": 7.012434, "volume": 1508720.0}, {"date": "2022-09-01", "close": 6.751641, "volume": 867108.0}, {"date": "2022-09-02", "close": 6.674369, "volume": 774466.0}, {"date": "2022-09-05", "close": 6.66471, "volume": 628622.0}, {"date": "2022-09-06", "close": 7.012434, "volume": 1436626.0}, {"date": "2022-09-07", "close": 7.14766, "volume": 1059468.0}, {"date": "2022-09-08", "close": 8.045947, "volume": 2369582.0}, {"date": "2022-09-09", "close": 8.026629, "volume": 1533999.0}, {"date": "2022-09-12", "close": 8.345376, "volume": 1149195.0}, {"date": "2022-09-13", "close": 8.393671, "volume": 1367080.0}, {"date": "2022-09-14", "close": 7.553338, "volume": 1662710.0}, {"date": "2022-09-15", "close": 7.456748, "volume": 900026.0}, {"date": "2022-09-16", "close": 7.34084, "volume": 1211043.0}, {"date": "2022-09-19", "close": 7.263568, "volume": 1167840.0}, {"date": "2022-09-20", "close": 7.43743, "volume": 591062.0}, {"date": "2022-09-21", "close": 7.369817, "volume": 655817.0}, {"date": "2022-09-23", "close": 6.935162, "volume": 902404.0}, {"date": "2022-09-26", "close": 7.186296, "volume": 1196362.0}, {"date": "2022-09-27", "close": 7.669246, "volume": 1052935.0}, {"date": "2022-09-28", "close": 7.456748, "volume": 815380.0}, {"date": "2022-09-29", "close": 7.785154, "volume": 859821.0}, {"date": "2022-09-30", "close": 7.524361, "volume": 772769.0}, {"date": "2022-10-03", "close": 7.34084, "volume": 640589.0}, {"date": "2022-10-04", "close": 7.785154, "volume": 982782.0}, {"date": "2022-10-05", "close": 8.219809, "volume": 2590788.0}, {"date": "2022-10-06", "close": 8.412989, "volume": 1208179.0}, {"date": "2022-10-07", "close": 8.007311, "volume": 716936.0}, {"date": "2022-10-10", "close": 7.476066, "volume": 847252.0}, {"date": "2022-10-11", "close": 7.109024, "volume": 2632204.0}, {"date": "2022-10-12", "close": 7.273227, "volume": 1170483.0}, {"date": "2022-10-13", "close": 7.389135, "volume": 531933.0}, {"date": "2022-10-14", "close": 7.43743, "volume": 921547.0}, {"date": "2022-10-17", "close": 7.591974, "volume": 935818.0}, {"date": "2022-10-18", "close": 8.200491, "volume": 1568960.0}, {"date": "2022-10-19", "close": 6.384599, "volume": 8271988.0}, {"date": "2022-10-20", "close": 5.631197, "volume": 5314717.0}, {"date": "2022-10-21", "close": 5.582902, "volume": 2703946.0}, {"date": "2022-10-24", "close": 5.911308, "volume": 2913476.0}, {"date": "2022-10-25", "close": 5.940285, "volume": 1856356.0}, {"date": "2022-10-26", "close": 5.776082, "volume": 1065515.0}, {"date": "2022-10-27", "close": 5.998239, "volume": 1093380.0}, {"date": "2022-10-28", "close": 5.69881, "volume": 1261377.0}, {"date": "2022-10-31", "close": 5.882331, "volume": 1310049.0}, {"date": "2022-11-01", "close": 6.220396, "volume": 1419861.0}, {"date": "2022-11-02", "close": 6.056193, "volume": 780407.0}, {"date": "2022-11-03", "close": 5.718128, "volume": 1361045.0}, {"date": "2022-11-04", "close": 5.727787, "volume": 2310671.0}, {"date": "2022-11-07", "close": 5.563584, "volume": 2199363.0}, {"date": "2022-11-08", "close": 5.418699, "volume": 1770608.0}, {"date": "2022-11-09", "close": 5.418699, "volume": 2214657.0}, {"date": "2022-11-10", "close": 5.196542, "volume": 1360049.0}, {"date": "2022-11-11", "close": 5.901649, "volume": 2980002.0}, {"date": "2022-11-14", "close": 5.843695, "volume": 1377243.0}, {"date": "2022-11-15", "close": 5.882331, "volume": 1261417.0}, {"date": "2022-11-16", "close": 5.747105, "volume": 795721.0}, {"date": "2022-11-17", "close": 5.756764, "volume": 680203.0}, {"date": "2022-11-18", "close": 5.7954, "volume": 844247.0}, {"date": "2022-11-21", "close": 5.776082, "volume": 733621.0}, {"date": "2022-11-22", "close": 5.930626, "volume": 898860.0}, {"date": "2022-11-23", "close": 5.98858, "volume": 995200.0}, {"date": "2022-11-24", "close": 6.143124, "volume": 716679.0}, {"date": "2022-11-25", "close": 6.413576, "volume": 850955.0}, {"date": "2022-11-28", "close": 6.268691, "volume": 616104.0}, {"date": "2022-11-29", "close": 6.384599, "volume": 482629.0}, {"date": "2022-11-30", "close": 6.365281, "volume": 595075.0}, {"date": "2022-12-01", "close": 6.655051, "volume": 1517115.0}, {"date": "2022-12-02", "close": 6.732323, "volume": 819845.0}, {"date": "2022-12-05", "close": 6.780618, "volume": 432588.0}, {"date": "2022-12-06", "close": 6.442553, "volume": 929712.0}, {"date": "2022-12-07", "close": 6.036875, "volume": 1481542.0}, {"date": "2022-12-08", "close": 5.998239, "volume": 1271396.0}, {"date": "2022-12-09", "close": 6.239714, "volume": 597961.0}, {"date": "2022-12-12", "close": 6.490848, "volume": 1165970.0}, {"date": "2022-12-13", "close": 6.877208, "volume": 1244945.0}, {"date": "2022-12-14", "close": 7.089706, "volume": 1021946.0}, {"date": "2022-12-15", "close": 6.645392, "volume": 1328315.0}, {"date": "2022-12-16", "close": 6.558461, "volume": 3615034.0}, {"date": "2022-12-19", "close": 6.490848, "volume": 461477.0}, {"date": "2022-12-20", "close": 6.08517, "volume": 595579.0}, {"date": "2022-12-21", "close": 6.104488, "volume": 621955.0}, {"date": "2022-12-22", "close": 6.18176, "volume": 546163.0}, {"date": "2022-12-23", "close": 5.998239, "volume": 445622.0}, {"date": "2022-12-28", "close": 5.998239, "volume": 486831.0}, {"date": "2022-12-29", "close": 5.998239, "volume": 419396.0}, {"date": "2022-12-30", "close": 6.094829, "volume": 553463.0}, {"date": "2023-01-03", "close": 5.882331, "volume": 448979.0}, {"date": "2023-01-04", "close": 6.036875, "volume": 726601.0}, {"date": "2023-01-05", "close": 5.98858, "volume": 673440.0}, {"date": "2023-01-06", "close": 6.007898, "volume": 904869.0}, {"date": "2023-01-09", "close": 6.259032, "volume": 532284.0}, {"date": "2023-01-10", "close": 6.065852, "volume": 462327.0}, {"date": "2023-01-11", "close": 6.27835, "volume": 770156.0}, {"date": "2023-01-12", "close": 6.413576, "volume": 920604.0}, {"date": "2023-01-13", "close": 6.606756, "volume": 599472.0}, {"date": "2023-01-16", "close": 7.099365, "volume": 1145025.0}, {"date": "2023-01-17", "close": 6.95448, "volume": 1120160.0}, {"date": "2023-01-18", "close": 7.118683, "volume": 521453.0}, {"date": "2023-01-19", "close": 6.964139, "volume": 633517.0}, {"date": "2023-01-20", "close": 6.722664, "volume": 644050.0}, {"date": "2023-01-23", "close": 6.741982, "volume": 525660.0}, {"date": "2023-01-24", "close": 6.722664, "volume": 594269.0}, {"date": "2023-01-25", "close": 6.693687, "volume": 766499.0}, {"date": "2023-01-27", "close": 7.176637, "volume": 1035599.0}, {"date": "2023-01-30", "close": 7.418112, "volume": 1335597.0}, {"date": "2023-01-31", "close": 5.582902, "volume": 8060733.0}, {"date": "2023-02-01", "close": 5.389722, "volume": 4608304.0}, {"date": "2023-02-02", "close": 5.98858, "volume": 4112885.0}, {"date": "2023-02-03", "close": 5.766423, "volume": 2669652.0}, {"date": "2023-02-06", "close": 5.737446, "volume": 1308975.0}, {"date": "2023-02-07", "close": 5.89199, "volume": 974737.0}, {"date": "2023-02-08", "close": 5.978921, "volume": 1039270.0}, {"date": "2023-02-09", "close": 5.689151, "volume": 3787014.0}, {"date": "2023-02-10", "close": 5.679492, "volume": 1282384.0}, {"date": "2023-02-13", "close": 5.640856, "volume": 1394024.0}, {"date": "2023-02-14", "close": 5.824377, "volume": 1163513.0}, {"date": "2023-02-15", "close": 5.718128, "volume": 979146.0}, {"date": "2023-02-16", "close": 6.220396, "volume": 1814444.0}, {"date": "2023-02-17", "close": 6.065852, "volume": 709140.0}, {"date": "2023-02-20", "close": 5.843695, "volume": 754317.0}, {"date": "2023-02-21", "close": 5.814718, "volume": 1331226.0}, {"date": "2023-02-22", "close": 5.689151, "volume": 775100.0}, {"date": "2023-02-23", "close": 5.708469, "volume": 1070469.0}, {"date": "2023-02-24", "close": 5.60222, "volume": 1021597.0}, {"date": "2023-02-27", "close": 5.322109, "volume": 1504609.0}, {"date": "2023-02-28", "close": 5.466994, "volume": 1135700.0}, {"date": "2023-03-01", "close": 5.418699, "volume": 762019.0}, {"date": "2023-03-02", "close": 5.264155, "volume": 1047083.0}, {"date": "2023-03-03", "close": 5.31245, "volume": 823763.0}, {"date": "2023-03-06", "close": 5.544266, "volume": 1661990.0}, {"date": "2023-03-07", "close": 4.713592, "volume": 8272091.0}, {"date": "2023-03-08", "close": 4.694274, "volume": 5330567.0}, {"date": "2023-03-09", "close": 4.771546, "volume": 3332374.0}, {"date": "2023-03-10", "close": 4.63632, "volume": 2093711.0}, {"date": "2023-03-13", "close": 4.549389, "volume": 1801400.0}, {"date": "2023-03-14", "close": 4.394845, "volume": 1617613.0}, {"date": "2023-03-15", "close": 4.298255, "volume": 3476266.0}, {"date": "2023-03-16", "close": 4.278937, "volume": 2304391.0}, {"date": "2023-03-17", "close": 4.278937, "volume": 1040152.0}, {"date": "2023-03-20", "close": 4.172688, "volume": 1272484.0}, {"date": "2023-03-21", "close": 4.163029, "volume": 1117866.0}, {"date": "2023-03-22", "close": 4.307914, "volume": 905168.0}, {"date": "2023-03-23", "close": 3.940872, "volume": 2280528.0}, {"date": "2023-03-24", "close": 3.998826, "volume": 1385648.0}, {"date": "2023-03-27", "close": 3.911895, "volume": 1520475.0}, {"date": "2023-03-28", "close": 4.066439, "volume": 3041304.0}, {"date": "2023-03-29", "close": 3.824964, "volume": 3388005.0}, {"date": "2023-03-30", "close": 3.989167, "volume": 2163486.0}, {"date": "2023-03-31", "close": 3.979508, "volume": 1004534.0}, {"date": "2023-04-03", "close": 4.105075, "volume": 1486252.0}, {"date": "2023-04-04", "close": 3.96019, "volume": 1764658.0}, {"date": "2023-04-05", "close": 4.05678, "volume": 833249.0}, {"date": "2023-04-06", "close": 3.882918, "volume": 3460607.0}, {"date": "2023-04-11", "close": 3.892577, "volume": 2445939.0}, {"date": "2023-04-12", "close": 4.192006, "volume": 1807685.0}, {"date": "2023-04-13", "close": 4.269278, "volume": 876721.0}, {"date": "2023-04-14", "close": 4.15337, "volume": 1457973.0}, {"date": "2023-04-17", "close": 4.259619, "volume": 850632.0}, {"date": "2023-04-18", "close": 4.24996, "volume": 749527.0}, {"date": "2023-04-19", "close": 4.240301, "volume": 1084258.0}, {"date": "2023-04-20", "close": 4.163029, "volume": 924739.0}, {"date": "2023-04-21", "close": 4.095416, "volume": 955092.0}, {"date": "2023-04-24", "close": 4.085757, "volume": 663993.0}, {"date": "2023-04-26", "close": 4.018144, "volume": 1128147.0}, {"date": "2023-04-27", "close": 3.844282, "volume": 1933434.0}, {"date": "2023-04-28", "close": 5.438017, "volume": 13056470.0}, {"date": "2023-05-01", "close": 5.360745, "volume": 5051470.0}, {"date": "2023-05-02", "close": 5.351086, "volume": 3217869.0}, {"date": "2023-05-03", "close": 5.235178, "volume": 2865793.0}, {"date": "2023-05-04", "close": 5.206201, "volume": 1536529.0}, {"date": "2023-05-05", "close": 5.138588, "volume": 1198437.0}, {"date": "2023-05-08", "close": 5.331768, "volume": 1966492.0}, {"date": "2023-05-09", "close": 5.109611, "volume": 1538879.0}, {"date": "2023-05-10", "close": 5.061316, "volume": 2159123.0}, {"date": "2023-05-11", "close": 5.186883, "volume": 1044671.0}, {"date": "2023-05-12", "close": 5.380063, "volume": 1291665.0}, {"date": "2023-05-15", "close": 5.235178, "volume": 1062284.0}, {"date": "2023-05-16", "close": 5.273814, "volume": 1034386.0}, {"date": "2023-05-17", "close": 5.244837, "volume": 533049.0}, {"date": "2023-05-18", "close": 5.264155, "volume": 631728.0}, {"date": "2023-05-19", "close": 5.31245, "volume": 865887.0}, {"date": "2023-05-22", "close": 5.370404, "volume": 697127.0}, {"date": "2023-05-23", "close": 5.495971, "volume": 1037901.0}, {"date": "2023-05-24", "close": 5.515289, "volume": 1424794.0}, {"date": "2023-05-25", "close": 6.220396, "volume": 4064492.0}, {"date": "2023-05-26", "close": 6.606756, "volume": 3075218.0}, {"date": "2023-05-29", "close": 6.355622, "volume": 2586259.0}, {"date": "2023-05-30", "close": 6.326645, "volume": 1562415.0}, {"date": "2023-05-31", "close": 6.587438, "volume": 2840996.0}, {"date": "2023-06-01", "close": 6.809595, "volume": 1515764.0}, {"date": "2023-06-02", "close": 6.915844, "volume": 1653857.0}, {"date": "2023-06-05", "close": 6.925503, "volume": 1146894.0}, {"date": "2023-06-06", "close": 7.041411, "volume": 1932342.0}, {"date": "2023-06-07", "close": 6.993116, "volume": 1377587.0}, {"date": "2023-06-08", "close": 6.848231, "volume": 1335930.0}, {"date": "2023-06-09", "close": 6.828913, "volume": 1002671.0}, {"date": "2023-06-13", "close": 7.186296, "volume": 1595302.0}, {"date": "2023-06-14", "close": 7.166978, "volume": 1522839.0}, {"date": "2023-06-15", "close": 7.109024, "volume": 1188765.0}, {"date": "2023-06-16", "close": 7.234591, "volume": 1483286.0}, {"date": "2023-06-19", "close": 7.543679, "volume": 990825.0}, {"date": "2023-06-20", "close": 7.63061, "volume": 807210.0}, {"date": "2023-06-21", "close": 7.53402, "volume": 820000.0}, {"date": "2023-06-22", "close": 6.915844, "volume": 2366214.0}, {"date": "2023-06-23", "close": 6.780618, "volume": 1983079.0}, {"date": "2023-06-26", "close": 6.66471, "volume": 1951705.0}, {"date": "2023-06-27", "close": 6.56812, "volume": 1258397.0}, {"date": "2023-06-28", "close": 6.722664, "volume": 1144233.0}, {"date": "2023-06-29", "close": 6.838572, "volume": 763852.0}, {"date": "2023-06-30", "close": 6.973798, "volume": 596732.0}, {"date": "2023-07-03", "close": 6.944821, "volume": 881930.0}, {"date": "2023-07-04", "close": 7.031752, "volume": 669045.0}, {"date": "2023-07-05", "close": 6.915844, "volume": 847634.0}, {"date": "2023-07-06", "close": 6.751641, "volume": 678028.0}, {"date": "2023-07-07", "close": 6.558461, "volume": 479653.0}, {"date": "2023-07-10", "close": 6.490848, "volume": 525173.0}, {"date": "2023-07-11", "close": 8.683441, "volume": 5551065.0}, {"date": "2023-07-12", "close": 9.156732, "volume": 5891350.0}, {"date": "2023-07-13", "close": 9.320935, "volume": 3163507.0}, {"date": "2023-07-14", "close": 9.214686, "volume": 2172293.0}, {"date": "2023-07-17", "close": 9.118096, "volume": 1246794.0}, {"date": "2023-07-18", "close": 9.214686, "volume": 1319243.0}, {"date": "2023-07-19", "close": 9.417525, "volume": 1687133.0}, {"date": "2023-07-20", "close": 9.610705, "volume": 2195875.0}, {"date": "2023-07-21", "close": 9.533433, "volume": 991139.0}, {"date": "2023-07-24", "close": 9.17605, "volume": 1007559.0}, {"date": "2023-07-25", "close": 8.98287, "volume": 1238741.0}, {"date": "2023-07-26", "close": 8.963552, "volume": 1431256.0}, {"date": "2023-07-27", "close": 10.257858, "volume": 4062247.0}, {"date": "2023-07-28", "close": 10.23854, "volume": 2658031.0}, {"date": "2023-07-31", "close": 9.85218, "volume": 1472617.0}, {"date": "2023-08-01", "close": 10.04536, "volume": 851283.0}, {"date": "2023-08-02", "close": 10.074337, "volume": 1110355.0}, {"date": "2023-08-03", "close": 10.112973, "volume": 1241511.0}, {"date": "2023-08-04", "close": 9.939111, "volume": 1911385.0}, {"date": "2023-08-07", "close": 9.890816, "volume": 869618.0}, {"date": "2023-08-08", "close": 10.035701, "volume": 1173844.0}, {"date": "2023-08-09", "close": 10.112973, "volume": 1098980.0}, {"date": "2023-08-10", "close": 9.939111, "volume": 1166911.0}, {"date": "2023-08-11", "close": 9.987406, "volume": 1218699.0}, {"date": "2023-08-14", "close": 10.23854, "volume": 946716.0}, {"date": "2023-08-15", "close": 10.634559, "volume": 950997.0}, {"date": "2023-08-16", "close": 10.026042, "volume": 1041857.0}, {"date": "2023-08-17", "close": 10.480015, "volume": 1002848.0}, {"date": "2023-08-18", "close": 10.634559, "volume": 832921.0}, {"date": "2023-08-21", "close": 10.035701, "volume": 1559405.0}, {"date": "2023-08-22", "close": 11.735685, "volume": 6192006.0}, {"date": "2023-08-23", "close": 11.5908, "volume": 1788128.0}, {"date": "2023-08-24", "close": 12.006137, "volume": 1982363.0}, {"date": "2023-08-25", "close": 11.629436, "volume": 1347097.0}, {"date": "2023-08-28", "close": 11.320348, "volume": 1606784.0}, {"date": "2023-08-29", "close": 11.407279, "volume": 1826330.0}, {"date": "2023-08-30", "close": 11.407279, "volume": 1626049.0}, {"date": "2023-08-31", "close": 11.629436, "volume": 908492.0}, {"date": "2023-09-01", "close": 11.841934, "volume": 793346.0}, {"date": "2023-09-04", "close": 11.49421, "volume": 920259.0}, {"date": "2023-09-05", "close": 11.49421, "volume": 835107.0}, {"date": "2023-09-06", "close": 11.629436, "volume": 1066705.0}, {"date": "2023-09-07", "close": 11.358984, "volume": 1178605.0}, {"date": "2023-09-08", "close": 11.358984, "volume": 730013.0}, {"date": "2023-09-11", "close": 10.383425, "volume": 2457831.0}, {"date": "2023-09-12", "close": 10.731149, "volume": 1641282.0}, {"date": "2023-09-13", "close": 10.615241, "volume": 1189422.0}, {"date": "2023-09-14", "close": 10.711831, "volume": 1291210.0}, {"date": "2023-09-15", "close": 10.673195, "volume": 1938644.0}, {"date": "2023-09-18", "close": 10.634559, "volume": 771376.0}, {"date": "2023-09-19", "close": 10.595923, "volume": 1238588.0}, {"date": "2023-09-20", "close": 10.480015, "volume": 693774.0}, {"date": "2023-09-21", "close": 10.605582, "volume": 1212940.0}, {"date": "2023-09-22", "close": 10.586264, "volume": 1147552.0}, {"date": "2023-09-25", "close": 10.933988, "volume": 729349.0}, {"date": "2023-09-26", "close": 10.876034, "volume": 1504194.0}, {"date": "2023-09-27", "close": 10.847057, "volume": 1178897.0}, {"date": "2023-09-28", "close": 11.040237, "volume": 957806.0}, {"date": "2023-09-29", "close": 11.368643, "volume": 1177355.0}, {"date": "2023-10-02", "close": 11.436256, "volume": 920145.0}, {"date": "2023-10-03", "close": 10.991942, "volume": 850879.0}, {"date": "2023-10-04", "close": 10.962965, "volume": 716783.0}, {"date": "2023-10-05", "close": 11.01126, "volume": 725829.0}, {"date": "2023-10-06", "close": 10.798762, "volume": 738174.0}, {"date": "2023-10-09", "close": 10.789103, "volume": 650973.0}, {"date": "2023-10-10", "close": 11.127168, "volume": 652552.0}, {"date": "2023-10-11", "close": 11.339666, "volume": 553807.0}, {"date": "2023-10-12", "close": 11.552164, "volume": 784192.0}, {"date": "2023-10-13", "close": 11.156145, "volume": 728968.0}, {"date": "2023-10-16", "close": 10.673195, "volume": 1047859.0}, {"date": "2023-10-17", "close": 11.069214, "volume": 1020427.0}, {"date": "2023-10-18", "close": 10.943647, "volume": 534969.0}, {"date": "2023-10-19", "close": 11.01126, "volume": 569700.0}, {"date": "2023-10-20", "close": 11.136827, "volume": 1133256.0}, {"date": "2023-10-23", "close": 11.243076, "volume": 1109750.0}, {"date": "2023-10-24", "close": 11.10785, "volume": 843521.0}, {"date": "2023-10-25", "close": 11.117509, "volume": 882929.0}, {"date": "2023-10-26", "close": 9.301617, "volume": 7088413.0}, {"date": "2023-10-27", "close": 9.195368, "volume": 1949052.0}, {"date": "2023-10-30", "close": 9.234004, "volume": 984611.0}, {"date": "2023-10-31", "close": 9.185709, "volume": 864973.0}, {"date": "2023-11-01", "close": 9.311276, "volume": 618186.0}, {"date": "2023-11-02", "close": 9.591387, "volume": 638983.0}, {"date": "2023-11-03", "close": 9.803885, "volume": 669543.0}, {"date": "2023-11-06", "close": 9.620364, "volume": 626104.0}, {"date": "2023-11-07", "close": 9.75559, "volume": 518670.0}, {"date": "2023-11-08", "close": 10.112973, "volume": 532284.0}, {"date": "2023-11-09", "close": 10.055019, "volume": 666752.0}, {"date": "2023-11-10", "close": 9.871498, "volume": 311533.0}, {"date": "2023-11-13", "close": 9.890816, "volume": 356537.0}, {"date": "2023-11-14", "close": 10.016383, "volume": 334488.0}, {"date": "2023-11-15", "close": 10.228881, "volume": 546685.0}, {"date": "2023-11-16", "close": 10.151609, "volume": 287787.0}, {"date": "2023-11-17", "close": 10.083996, "volume": 938051.0}, {"date": "2023-11-20", "close": 10.296494, "volume": 543899.0}, {"date": "2023-11-21", "close": 10.132291, "volume": 559314.0}, {"date": "2023-11-22", "close": 9.94877, "volume": 525429.0}, {"date": "2023-11-23", "close": 9.968088, "volume": 392576.0}, {"date": "2023-11-24", "close": 9.659, "volume": 517587.0}, {"date": "2023-11-27", "close": 9.282299, "volume": 730534.0}, {"date": "2023-11-28", "close": 9.282299, "volume": 1166326.0}, {"date": "2023-11-29", "close": 9.572069, "volume": 1062707.0}, {"date": "2023-11-30", "close": 9.398207, "volume": 1059556.0}, {"date": "2023-12-01", "close": 9.262981, "volume": 565579.0}, {"date": "2023-12-04", "close": 9.659, "volume": 508503.0}, {"date": "2023-12-05", "close": 9.745931, "volume": 512874.0}, {"date": "2023-12-06", "close": 9.697636, "volume": 814436.0}, {"date": "2023-12-07", "close": 9.794226, "volume": 809085.0}, {"date": "2023-12-08", "close": 9.832862, "volume": 260216.0}, {"date": "2023-12-11", "close": 9.774908, "volume": 863939.0}, {"date": "2023-12-12", "close": 9.668659, "volume": 832763.0}, {"date": "2023-12-13", "close": 9.446502, "volume": 1137246.0}, {"date": "2023-12-14", "close": 9.687977, "volume": 1157924.0}, {"date": "2023-12-15", "close": 9.195368, "volume": 4964218.0}, {"date": "2023-12-18", "close": 9.224345, "volume": 645114.0}, {"date": "2023-12-19", "close": 9.311276, "volume": 508406.0}, {"date": "2023-12-20", "close": 9.291958, "volume": 699915.0}, {"date": "2023-12-21", "close": 8.751054, "volume": 1309700.0}, {"date": "2023-12-22", "close": 8.6931, "volume": 683323.0}, {"date": "2023-12-27", "close": 8.722077, "volume": 410590.0}, {"date": "2023-12-28", "close": 8.857303, "volume": 734155.0}, {"date": "2023-12-29", "close": 8.88628, "volume": 242934.0}, {"date": "2024-01-02", "close": 8.876621, "volume": 228317.0}, {"date": "2024-01-03", "close": 8.6931, "volume": 483527.0}, {"date": "2024-01-04", "close": 8.509579, "volume": 641935.0}, {"date": "2024-01-05", "close": 8.287422, "volume": 697427.0}, {"date": "2024-01-08", "close": 8.219809, "volume": 350655.0}, {"date": "2024-01-09", "close": 8.374353, "volume": 649737.0}, {"date": "2024-01-10", "close": 8.422648, "volume": 353699.0}, {"date": "2024-01-11", "close": 8.683441, "volume": 465991.0}, {"date": "2024-01-12", "close": 8.59651, "volume": 635095.0}, {"date": "2024-01-15", "close": 8.673782, "volume": 431789.0}, {"date": "2024-01-16", "close": 8.6931, "volume": 571840.0}, {"date": "2024-01-17", "close": 8.809008, "volume": 799893.0}, {"date": "2024-01-18", "close": 8.88628, "volume": 494899.0}, {"date": "2024-01-19", "close": 9.050483, "volume": 501210.0}, {"date": "2024-01-22", "close": 9.07946, "volume": 465103.0}, {"date": "2024-01-23", "close": 9.494797, "volume": 671620.0}, {"date": "2024-01-24", "close": 9.27264, "volume": 910102.0}, {"date": "2024-01-25", "close": 9.108437, "volume": 800734.0}, {"date": "2024-01-29", "close": 9.446502, "volume": 600100.0}, {"date": "2024-01-30", "close": 12.054432, "volume": 3830088.0}, {"date": "2024-01-31", "close": 12.276589, "volume": 1593315.0}, {"date": "2024-02-01", "close": 12.054432, "volume": 1019415.0}, {"date": "2024-02-02", "close": 12.5567, "volume": 1302334.0}, {"date": "2024-02-05", "close": 12.26693, "volume": 879875.0}, {"date": "2024-02-06", "close": 12.286248, "volume": 754806.0}, {"date": "2024-02-07", "close": 12.508405, "volume": 777584.0}, {"date": "2024-02-08", "close": 12.518064, "volume": 736166.0}, {"date": "2024-02-09", "close": 12.469769, "volume": 461520.0}, {"date": "2024-02-12", "close": 12.5567, "volume": 366866.0}, {"date": "2024-02-13", "close": 12.208976, "volume": 617864.0}, {"date": "2024-02-14", "close": 12.295907, "volume": 496842.0}, {"date": "2024-02-15", "close": 12.421474, "volume": 493556.0}, {"date": "2024-02-16", "close": 12.856129, "volume": 620886.0}, {"date": "2024-02-19", "close": 13.32942, "volume": 665444.0}, {"date": "2024-02-20", "close": 13.310102, "volume": 1187125.0}, {"date": "2024-02-21", "close": 12.778857, "volume": 1366143.0}, {"date": "2024-02-22", "close": 13.290784, "volume": 769344.0}, {"date": "2024-02-23", "close": 13.541918, "volume": 787025.0}, {"date": "2024-02-26", "close": 13.966914, "volume": 931238.0}, {"date": "2024-02-27", "close": 13.464646, "volume": 926583.0}, {"date": "2024-02-28", "close": 13.783393, "volume": 1051009.0}, {"date": "2024-02-29", "close": 13.976573, "volume": 876617.0}, {"date": "2024-03-01", "close": 14.015209, "volume": 661622.0}, {"date": "2024-03-04", "close": 13.995891, "volume": 666104.0}, {"date": "2024-03-05", "close": 14.169753, "volume": 840129.0}, {"date": "2024-03-06", "close": 14.00555, "volume": 636088.0}, {"date": "2024-03-07", "close": 14.700998, "volume": 1151133.0}, {"date": "2024-03-08", "close": 14.594749, "volume": 650346.0}, {"date": "2024-03-11", "close": 14.304979, "volume": 288481.0}, {"date": "2024-03-12", "close": 14.546454, "volume": 689470.0}, {"date": "2024-03-13", "close": 14.797588, "volume": 615519.0}, {"date": "2024-03-14", "close": 14.865201, "volume": 1001459.0}, {"date": "2024-03-15", "close": 14.87486, "volume": 617641.0}, {"date": "2024-03-18", "close": 14.527136, "volume": 403102.0}, {"date": "2024-03-19", "close": 14.565772, "volume": 596168.0}, {"date": "2024-03-20", "close": 14.430546, "volume": 647606.0}, {"date": "2024-03-21", "close": 14.266343, "volume": 780017.0}, {"date": "2024-03-22", "close": 13.870324, "volume": 794790.0}, {"date": "2024-03-25", "close": 14.411228, "volume": 878342.0}, {"date": "2024-03-26", "close": 14.420887, "volume": 1002697.0}, {"date": "2024-03-27", "close": 14.314638, "volume": 300032.0}, {"date": "2024-03-28", "close": 14.478841, "volume": 590322.0}, {"date": "2024-04-02", "close": 13.532259, "volume": 823937.0}, {"date": "2024-04-03", "close": 13.03965, "volume": 879833.0}, {"date": "2024-04-04", "close": 13.454987, "volume": 539110.0}, {"date": "2024-04-05", "close": 13.145899, "volume": 481602.0}, {"date": "2024-04-08", "close": 13.725439, "volume": 723927.0}, {"date": "2024-04-09", "close": 13.735098, "volume": 406402.0}, {"date": "2024-04-10", "close": 13.783393, "volume": 308369.0}, {"date": "2024-04-11", "close": 13.870324, "volume": 269402.0}, {"date": "2024-04-12", "close": 14.131117, "volume": 481252.0}, {"date": "2024-04-15", "close": 13.599872, "volume": 538055.0}, {"date": "2024-04-16", "close": 13.223171, "volume": 1069306.0}, {"date": "2024-04-17", "close": 13.387374, "volume": 359931.0}, {"date": "2024-04-18", "close": 13.339079, "volume": 383914.0}, {"date": "2024-04-19", "close": 13.126581, "volume": 689461.0}, {"date": "2024-04-22", "close": 13.638508, "volume": 461483.0}, {"date": "2024-04-23", "close": 13.90896, "volume": 475907.0}, {"date": "2024-04-24", "close": 13.802711, "volume": 644962.0}, {"date": "2024-04-26", "close": 13.802711, "volume": 766458.0}, {"date": "2024-04-29", "close": 13.61919, "volume": 2828571.0}, {"date": "2024-04-30", "close": 13.03965, "volume": 1744685.0}, {"date": "2024-05-01", "close": 12.778857, "volume": 1893202.0}, {"date": "2024-05-02", "close": 12.856129, "volume": 663148.0}, {"date": "2024-05-03", "close": 13.087945, "volume": 338440.0}, {"date": "2024-05-06", "close": 13.42601, "volume": 779495.0}, {"date": "2024-05-07", "close": 14.034527, "volume": 678296.0}, {"date": "2024-05-08", "close": 14.063504, "volume": 380561.0}, {"date": "2024-05-09", "close": 13.957255, "volume": 927921.0}, {"date": "2024-05-10", "close": 14.19873, "volume": 1109950.0}, {"date": "2024-05-13", "close": 13.937937, "volume": 625494.0}, {"date": "2024-05-14", "close": 13.90896, "volume": 355735.0}, {"date": "2024-05-15", "close": 13.928278, "volume": 325023.0}, {"date": "2024-05-16", "close": 14.4885, "volume": 734364.0}, {"date": "2024-05-17", "close": 14.189071, "volume": 388301.0}, {"date": "2024-05-20", "close": 14.39191, "volume": 1195867.0}, {"date": "2024-05-21", "close": 14.478841, "volume": 378438.0}, {"date": "2024-05-22", "close": 14.478841, "volume": 1124713.0}, {"date": "2024-05-23", "close": 14.150435, "volume": 700550.0}, {"date": "2024-05-24", "close": 13.870324, "volume": 692491.0}, {"date": "2024-05-27", "close": 13.570895, "volume": 425698.0}, {"date": "2024-05-28", "close": 13.42601, "volume": 432048.0}, {"date": "2024-05-29", "close": 13.541918, "volume": 474976.0}, {"date": "2024-05-30", "close": 13.561236, "volume": 408028.0}, {"date": "2024-05-31", "close": 13.097604, "volume": 1269312.0}, {"date": "2024-06-03", "close": 13.020332, "volume": 678278.0}, {"date": "2024-06-04", "close": 12.643631, "volume": 1677452.0}, {"date": "2024-06-05", "close": 12.633972, "volume": 1183478.0}, {"date": "2024-06-06", "close": 12.151022, "volume": 1015918.0}, {"date": "2024-06-07", "close": 12.189658, "volume": 771801.0}, {"date": "2024-06-11", "close": 12.208976, "volume": 521908.0}, {"date": "2024-06-12", "close": 12.044773, "volume": 1217083.0}, {"date": "2024-06-13", "close": 12.315225, "volume": 990936.0}, {"date": "2024-06-14", "close": 12.151022, "volume": 917227.0}, {"date": "2024-06-17", "close": 11.919206, "volume": 628730.0}, {"date": "2024-06-18", "close": 11.745344, "volume": 554133.0}, {"date": "2024-06-19", "close": 11.677731, "volume": 875125.0}, {"date": "2024-06-20", "close": 11.581141, "volume": 1051157.0}, {"date": "2024-06-21", "close": 11.407279, "volume": 1245221.0}, {"date": "2024-06-24", "close": 11.368643, "volume": 715994.0}, {"date": "2024-06-25", "close": 11.320348, "volume": 718924.0}, {"date": "2024-06-26", "close": 11.387961, "volume": 752643.0}, {"date": "2024-06-27", "close": 11.156145, "volume": 980959.0}, {"date": "2024-06-28", "close": 10.837398, "volume": 1547262.0}, {"date": "2024-07-01", "close": 10.576605, "volume": 1139977.0}, {"date": "2024-07-02", "close": 10.557287, "volume": 499971.0}, {"date": "2024-07-03", "close": 10.682854, "volume": 748987.0}, {"date": "2024-07-04", "close": 10.682854, "volume": 446061.0}, {"date": "2024-07-05", "close": 10.760126, "volume": 1606748.0}, {"date": "2024-07-08", "close": 10.789103, "volume": 1573899.0}, {"date": "2024-07-09", "close": 10.962965, "volume": 695636.0}, {"date": "2024-07-10", "close": 11.185122, "volume": 1040831.0}, {"date": "2024-07-11", "close": 11.233417, "volume": 866929.0}, {"date": "2024-07-12", "close": 11.320348, "volume": 638443.0}, {"date": "2024-07-15", "close": 11.39762, "volume": 1460380.0}, {"date": "2024-07-16", "close": 11.349325, "volume": 897849.0}, {"date": "2024-07-17", "close": 11.523187, "volume": 635013.0}, {"date": "2024-07-18", "close": 11.194781, "volume": 2617355.0}, {"date": "2024-07-19", "close": 10.634559, "volume": 794233.0}, {"date": "2024-07-22", "close": 10.595923, "volume": 597849.0}, {"date": "2024-07-23", "close": 10.731149, "volume": 600033.0}, {"date": "2024-07-24", "close": 10.769785, "volume": 504671.0}, {"date": "2024-07-25", "close": 10.422061, "volume": 801614.0}, {"date": "2024-07-26", "close": 10.383425, "volume": 593885.0}, {"date": "2024-07-29", "close": 10.537969, "volume": 493689.0}, {"date": "2024-07-30", "close": 10.412402, "volume": 687425.0}, {"date": "2024-07-31", "close": 10.595923, "volume": 574807.0}, {"date": "2024-08-01", "close": 10.837398, "volume": 558346.0}, {"date": "2024-08-02", "close": 10.634559, "volume": 767539.0}, {"date": "2024-08-05", "close": 9.919793, "volume": 801485.0}, {"date": "2024-08-06", "close": 9.726613, "volume": 1136083.0}, {"date": "2024-08-07", "close": 9.890816, "volume": 752790.0}, {"date": "2024-08-08", "close": 9.601046, "volume": 635071.0}, {"date": "2024-08-09", "close": 9.890816, "volume": 1986475.0}, {"date": "2024-08-12", "close": 10.190245, "volume": 577480.0}, {"date": "2024-08-13", "close": 10.277176, "volume": 1150851.0}, {"date": "2024-08-14", "close": 10.566946, "volume": 809831.0}, {"date": "2024-08-15", "close": 10.508992, "volume": 938426.0}, {"date": "2024-08-16", "close": 10.644218, "volume": 661110.0}, {"date": "2024-08-19", "close": 10.827739, "volume": 425854.0}, {"date": "2024-08-20", "close": 10.837398, "volume": 579137.0}, {"date": "2024-08-21", "close": 11.387961, "volume": 1333028.0}, {"date": "2024-08-22", "close": 9.002188, "volume": 8424272.0}, {"date": "2024-08-23", "close": 8.635146, "volume": 5726319.0}, {"date": "2024-08-26", "close": 8.828326, "volume": 2805397.0}, {"date": "2024-08-27", "close": 8.6931, "volume": 1848669.0}, {"date": "2024-08-28", "close": 8.30674, "volume": 1935487.0}, {"date": "2024-08-29", "close": 8.094242, "volume": 1478740.0}, {"date": "2024-08-30", "close": 8.248786, "volume": 1926454.0}, {"date": "2024-09-02", "close": 7.987993, "volume": 1004704.0}, {"date": "2024-09-03", "close": 7.843108, "volume": 2097624.0}, {"date": "2024-09-04", "close": 7.611292, "volume": 2541254.0}, {"date": "2024-09-05", "close": 7.408453, "volume": 1681290.0}, {"date": "2024-09-06", "close": 7.389135, "volume": 1394383.0}, {"date": "2024-09-09", "close": 7.418112, "volume": 1078954.0}, {"date": "2024-09-10", "close": 7.263568, "volume": 1664612.0}, {"date": "2024-09-11", "close": 7.253909, "volume": 1279452.0}, {"date": "2024-09-12", "close": 7.514702, "volume": 1085021.0}, {"date": "2024-09-13", "close": 7.321522, "volume": 1049768.0}, {"date": "2024-09-16", "close": 7.138001, "volume": 797627.0}, {"date": "2024-09-17", "close": 7.253909, "volume": 1181444.0}, {"date": "2024-09-18", "close": 7.195955, "volume": 940305.0}, {"date": "2024-09-19", "close": 7.128342, "volume": 1559841.0}, {"date": "2024-09-20", "close": 7.031752, "volume": 2918157.0}, {"date": "2024-09-23", "close": 7.002775, "volume": 821026.0}, {"date": "2024-09-24", "close": 7.099365, "volume": 1045384.0}, {"date": "2024-09-25", "close": 6.799936, "volume": 1151893.0}, {"date": "2024-09-26", "close": 7.060729, "volume": 1336884.0}, {"date": "2024-09-27", "close": 7.24425, "volume": 960190.0}, {"date": "2024-09-30", "close": 7.070388, "volume": 1180296.0}, {"date": "2024-10-01", "close": 7.282886, "volume": 935917.0}, {"date": "2024-10-02", "close": 7.041411, "volume": 1432187.0}, {"date": "2024-10-03", "close": 7.089706, "volume": 641733.0}, {"date": "2024-10-04", "close": 7.109024, "volume": 503703.0}, {"date": "2024-10-07", "close": 7.253909, "volume": 709189.0}, {"date": "2024-10-08", "close": 7.070388, "volume": 787129.0}, {"date": "2024-10-09", "close": 7.215273, "volume": 642404.0}, {"date": "2024-10-10", "close": 7.24425, "volume": 769593.0}, {"date": "2024-10-11", "close": 7.321522, "volume": 953706.0}, {"date": "2024-10-14", "close": 7.186296, "volume": 696757.0}, {"date": "2024-10-15", "close": 7.447089, "volume": 1024857.0}, {"date": "2024-10-16", "close": 7.186296, "volume": 1216529.0}, {"date": "2024-10-17", "close": 7.166978, "volume": 997609.0}, {"date": "2024-10-18", "close": 6.944821, "volume": 1081995.0}, {"date": "2024-10-21", "close": 7.195955, "volume": 956396.0}, {"date": "2024-10-22", "close": 7.002775, "volume": 647794.0}, {"date": "2024-10-23", "close": 6.85789, "volume": 1407767.0}, {"date": "2024-10-24", "close": 6.732323, "volume": 751641.0}, {"date": "2024-10-25", "close": 6.693687, "volume": 831747.0}, {"date": "2024-10-28", "close": 6.906185, "volume": 665848.0}, {"date": "2024-10-29", "close": 7.022093, "volume": 1036626.0}, {"date": "2024-10-30", "close": 6.867549, "volume": 838205.0}, {"date": "2024-10-31", "close": 6.7613, "volume": 669907.0}, {"date": "2024-11-01", "close": 6.577779, "volume": 710624.0}, {"date": "2024-11-04", "close": 6.606756, "volume": 542470.0}, {"date": "2024-11-05", "close": 6.548802, "volume": 542848.0}, {"date": "2024-11-06", "close": 6.828913, "volume": 689646.0}, {"date": "2024-11-07", "close": 6.993116, "volume": 1139287.0}, {"date": "2024-11-08", "close": 7.14766, "volume": 604657.0}, {"date": "2024-11-11", "close": 7.427771, "volume": 1146317.0}, {"date": "2024-11-12", "close": 7.82379, "volume": 1385400.0}, {"date": "2024-11-13", "close": 8.074924, "volume": 1987938.0}, {"date": "2024-11-14", "close": 8.103901, "volume": 1374215.0}, {"date": "2024-11-15", "close": 8.036288, "volume": 836366.0}, {"date": "2024-11-18", "close": 8.045947, "volume": 671067.0}, {"date": "2024-11-19", "close": 8.11356, "volume": 751066.0}, {"date": "2024-11-20", "close": 8.11356, "volume": 919832.0}, {"date": "2024-11-21", "close": 8.074924, "volume": 731781.0}, {"date": "2024-11-22", "close": 7.311863, "volume": 3385342.0}, {"date": "2024-11-25", "close": 7.331181, "volume": 2500888.0}, {"date": "2024-11-26", "close": 7.350499, "volume": 1179926.0}, {"date": "2024-11-27", "close": 7.321522, "volume": 1164037.0}, {"date": "2024-11-28", "close": 7.350499, "volume": 793187.0}, {"date": "2024-11-29", "close": 7.620951, "volume": 780846.0}, {"date": "2024-12-02", "close": 7.360158, "volume": 710807.0}, {"date": "2024-12-03", "close": 7.466407, "volume": 732925.0}, {"date": "2024-12-04", "close": 7.331181, "volume": 513091.0}, {"date": "2024-12-05", "close": 7.524361, "volume": 680974.0}, {"date": "2024-12-06", "close": 7.485725, "volume": 449246.0}, {"date": "2024-12-09", "close": 7.582315, "volume": 769901.0}, {"date": "2024-12-10", "close": 7.176637, "volume": 2976912.0}, {"date": "2024-12-11", "close": 7.157319, "volume": 1256325.0}, {"date": "2024-12-12", "close": 7.369817, "volume": 640307.0}, {"date": "2024-12-13", "close": 7.379476, "volume": 587356.0}, {"date": "2024-12-16", "close": 7.398794, "volume": 1440613.0}, {"date": "2024-12-17", "close": 7.601633, "volume": 1280832.0}, {"date": "2024-12-18", "close": 8.045947, "volume": 1524166.0}, {"date": "2024-12-19", "close": 7.195955, "volume": 2575533.0}, {"date": "2024-12-20", "close": 7.060729, "volume": 5230843.0}, {"date": "2024-12-23", "close": 7.166978, "volume": 982611.0}, {"date": "2024-12-24", "close": 7.447089, "volume": 550842.0}, {"date": "2024-12-27", "close": 7.360158, "volume": 462721.0}, {"date": "2024-12-30", "close": 7.292545, "volume": 700352.0}, {"date": "2024-12-31", "close": 7.118683, "volume": 563888.0}, {"date": "2025-01-02", "close": 7.166978, "volume": 500402.0}, {"date": "2025-01-03", "close": 7.138001, "volume": 454906.0}, {"date": "2025-01-06", "close": 6.886867, "volume": 734495.0}, {"date": "2025-01-07", "close": 6.799936, "volume": 1056132.0}, {"date": "2025-01-08", "close": 6.828913, "volume": 955174.0}, {"date": "2025-01-09", "close": 6.548802, "volume": 1111239.0}, {"date": "2025-01-10", "close": 6.587438, "volume": 817009.0}, {"date": "2025-01-13", "close": 6.384599, "volume": 937223.0}, {"date": "2025-01-14", "close": 6.432894, "volume": 754128.0}, {"date": "2025-01-15", "close": 6.423235, "volume": 713183.0}, {"date": "2025-01-16", "close": 6.597097, "volume": 913329.0}, {"date": "2025-01-17", "close": 7.263568, "volume": 1840867.0}, {"date": "2025-01-20", "close": 7.53402, "volume": 1200346.0}, {"date": "2025-01-21", "close": 7.717541, "volume": 913241.0}, {"date": "2025-01-22", "close": 7.910721, "volume": 972111.0}, {"date": "2025-01-23", "close": 8.181173, "volume": 1454529.0}, {"date": "2025-01-24", "close": 8.268104, "volume": 748258.0}, {"date": "2025-01-28", "close": 7.910721, "volume": 1180416.0}, {"date": "2025-01-29", "close": 7.82379, "volume": 1006149.0}, {"date": "2025-01-30", "close": 8.007311, "volume": 782258.0}, {"date": "2025-01-31", "close": 8.229468, "volume": 560523.0}, {"date": "2025-02-03", "close": 8.065265, "volume": 561915.0}, {"date": "2025-02-04", "close": 8.384012, "volume": 1058982.0}, {"date": "2025-02-05", "close": 8.393671, "volume": 857104.0}, {"date": "2025-02-06", "close": 8.606169, "volume": 1076693.0}, {"date": "2025-02-07", "close": 8.683441, "volume": 877087.0}, {"date": "2025-02-10", "close": 8.809008, "volume": 718927.0}, {"date": "2025-02-11", "close": 8.88628, "volume": 1012142.0}, {"date": "2025-02-12", "close": 8.586851, "volume": 1105916.0}, {"date": "2025-02-13", "close": 8.548215, "volume": 791268.0}, {"date": "2025-02-14", "close": 8.538556, "volume": 802586.0}, {"date": "2025-02-17", "close": 8.866962, "volume": 960342.0}, {"date": "2025-02-18", "close": 9.069801, "volume": 831685.0}, {"date": "2025-02-19", "close": 9.214686, "volume": 1127954.0}, {"date": "2025-02-20", "close": 11.01126, "volume": 6200222.0}, {"date": "2025-02-21", "close": 10.827739, "volume": 2305569.0}, {"date": "2025-02-24", "close": 10.962965, "volume": 1322858.0}, {"date": "2025-02-25", "close": 10.982283, "volume": 1087345.0}, {"date": "2025-02-26", "close": 10.837398, "volume": 655797.0}, {"date": "2025-02-27", "close": 10.885693, "volume": 820089.0}, {"date": "2025-02-28", "close": 10.740808, "volume": 1338180.0}, {"date": "2025-03-03", "close": 10.905011, "volume": 1264826.0}, {"date": "2025-03-04", "close": 10.895352, "volume": 870537.0}, {"date": "2025-03-05", "close": 10.644218, "volume": 876532.0}, {"date": "2025-03-06", "close": 10.711831, "volume": 864702.0}, {"date": "2025-03-07", "close": 10.460697, "volume": 750765.0}, {"date": "2025-03-10", "close": 10.23854, "volume": 497943.0}, {"date": "2025-03-11", "close": 9.910134, "volume": 1333460.0}, {"date": "2025-03-12", "close": 9.794226, "volume": 1380876.0}, {"date": "2025-03-13", "close": 9.572069, "volume": 1008078.0}, {"date": "2025-03-14", "close": 9.610705, "volume": 688268.0}, {"date": "2025-03-17", "close": 9.581728, "volume": 617315.0}, {"date": "2025-03-18", "close": 10.016383, "volume": 948525.0}, {"date": "2025-03-19", "close": 10.04536, "volume": 759287.0}, {"date": "2025-03-20", "close": 10.325471, "volume": 1033639.0}, {"date": "2025-03-21", "close": 10.209563, "volume": 614482.0}, {"date": "2025-03-24", "close": 10.14195, "volume": 478273.0}, {"date": "2025-03-25", "close": 10.344789, "volume": 584979.0}, {"date": "2025-03-26", "close": 10.170927, "volume": 647736.0}, {"date": "2025-03-27", "close": 9.85218, "volume": 937834.0}, {"date": "2025-03-28", "close": 9.697636, "volume": 726547.0}, {"date": "2025-03-31", "close": 9.301617, "volume": 1021407.0}, {"date": "2025-04-01", "close": 9.456161, "volume": 479720.0}, {"date": "2025-04-02", "close": 9.861839, "volume": 508186.0}, {"date": "2025-04-03", "close": 9.649341, "volume": 522838.0}, {"date": "2025-04-04", "close": 8.857303, "volume": 777947.0}, {"date": "2025-04-07", "close": 8.364694, "volume": 3063454.0}, {"date": "2025-04-08", "close": 8.992529, "volume": 908921.0}, {"date": "2025-04-09", "close": 8.654464, "volume": 1086148.0}, {"date": "2025-04-10", "close": 9.659, "volume": 1115226.0}, {"date": "2025-04-11", "close": 9.610705, "volume": 660454.0}, {"date": "2025-04-14", "close": 9.668659, "volume": 527743.0}, {"date": "2025-04-15", "close": 9.678318, "volume": 468313.0}, {"date": "2025-04-16", "close": 9.504456, "volume": 515599.0}, {"date": "2025-04-17", "close": 9.697636, "volume": 560283.0}, {"date": "2025-04-22", "close": 9.523774, "volume": 447302.0}, {"date": "2025-04-23", "close": 10.026042, "volume": 632055.0}, {"date": "2025-04-24", "close": 10.122632, "volume": 614704.0}, {"date": "2025-04-28", "close": 10.325471, "volume": 772476.0}, {"date": "2025-04-29", "close": 10.663536, "volume": 612323.0}, {"date": "2025-04-30", "close": 11.030578, "volume": 906690.0}, {"date": "2025-05-01", "close": 11.310689, "volume": 829833.0}, {"date": "2025-05-02", "close": 11.175463, "volume": 1072318.0}, {"date": "2025-05-05", "close": 10.876034, "volume": 502493.0}, {"date": "2025-05-06", "close": 10.885693, "volume": 337363.0}, {"date": "2025-05-07", "close": 10.750467, "volume": 475036.0}, {"date": "2025-05-08", "close": 10.856716, "volume": 514204.0}, {"date": "2025-05-09", "close": 11.281712, "volume": 1504159.0}, {"date": "2025-05-12", "close": 11.523187, "volume": 370861.0}, {"date": "2025-05-13", "close": 12.131704, "volume": 1208194.0}, {"date": "2025-05-14", "close": 12.576018, "volume": 577745.0}, {"date": "2025-05-15", "close": 12.382838, "volume": 757963.0}, {"date": "2025-05-16", "close": 12.247612, "volume": 462348.0}, {"date": "2025-05-19", "close": 11.957842, "volume": 416528.0}, {"date": "2025-05-20", "close": 11.97716, "volume": 600106.0}, {"date": "2025-05-21", "close": 11.967501, "volume": 634936.0}, {"date": "2025-05-22", "close": 11.948183, "volume": 700417.0}, {"date": "2025-05-23", "close": 12.46011, "volume": 444251.0}, {"date": "2025-05-26", "close": 12.469769, "volume": 493884.0}, {"date": "2025-05-27", "close": 12.643631, "volume": 544366.0}, {"date": "2025-05-28", "close": 13.087945, "volume": 647222.0}, {"date": "2025-05-29", "close": 13.474305, "volume": 620517.0}, {"date": "2025-05-30", "close": 13.058968, "volume": 700433.0}, {"date": "2025-06-02", "close": 12.991355, "volume": 726592.0}, {"date": "2025-06-03", "close": 12.991355, "volume": 907165.0}, {"date": "2025-06-04", "close": 13.097604, "volume": 609998.0}, {"date": "2025-06-05", "close": 13.42601, "volume": 662829.0}, {"date": "2025-06-06", "close": 13.281125, "volume": 646436.0}, {"date": "2025-06-10", "close": 13.483964, "volume": 677325.0}, {"date": "2025-06-11", "close": 13.541918, "volume": 898058.0}, {"date": "2025-06-12", "close": 13.551577, "volume": 709593.0}, {"date": "2025-06-13", "close": 13.42601, "volume": 634929.0}, {"date": "2025-06-16", "close": 13.5226, "volume": 752078.0}, {"date": "2025-06-17", "close": 13.628849, "volume": 426327.0}, {"date": "2025-06-18", "close": 13.657826, "volume": 695514.0}, {"date": "2025-06-19", "close": 12.836811, "volume": 990977.0}, {"date": "2025-06-20", "close": 12.981696, "volume": 710479.0}, {"date": "2025-06-23", "close": 12.94306, "volume": 427818.0}, {"date": "2025-06-24", "close": 13.001014, "volume": 466871.0}, {"date": "2025-06-25", "close": 12.962378, "volume": 395526.0}, {"date": "2025-06-26", "close": 13.020332, "volume": 521989.0}, {"date": "2025-06-27", "close": 13.686803, "volume": 559166.0}, {"date": "2025-06-30", "close": 13.947596, "volume": 661483.0}, {"date": "2025-07-01", "close": 13.628849, "volume": 848640.0}, {"date": "2025-07-02", "close": 13.474305, "volume": 473501.0}, {"date": "2025-07-03", "close": 13.213512, "volume": 447004.0}, {"date": "2025-07-04", "close": 13.020332, "volume": 348425.0}, {"date": "2025-07-07", "close": 13.029991, "volume": 664631.0}, {"date": "2025-07-08", "close": 12.827152, "volume": 687132.0}, {"date": "2025-07-09", "close": 12.682267, "volume": 760138.0}, {"date": "2025-07-10", "close": 12.421474, "volume": 548969.0}, {"date": "2025-07-11", "close": 12.46011, "volume": 424674.0}, {"date": "2025-07-14", "close": 12.5567, "volume": 319305.0}, {"date": "2025-07-15", "close": 12.769198, "volume": 266962.0}, {"date": "2025-07-16", "close": 13.570895, "volume": 479773.0}, {"date": "2025-07-17", "close": 13.937937, "volume": 606754.0}, {"date": "2025-07-18", "close": 14.131117, "volume": 465227.0}, {"date": "2025-07-21", "close": 13.754416, "volume": 398170.0}, {"date": "2025-07-22", "close": 13.976573, "volume": 495445.0}, {"date": "2025-07-23", "close": 13.947596, "volume": 452487.0}, {"date": "2025-07-24", "close": 14.189071, "volume": 657880.0}, {"date": "2025-07-25", "close": 14.131117, "volume": 412579.0}, {"date": "2025-07-28", "close": 14.160094, "volume": 382808.0}, {"date": "2025-07-29", "close": 14.063504, "volume": 429685.0}, {"date": "2025-07-30", "close": 14.092481, "volume": 484125.0}, {"date": "2025-07-31", "close": 14.546454, "volume": 899658.0}, {"date": "2025-08-01", "close": 14.517477, "volume": 655844.0}, {"date": "2025-08-04", "close": 14.247025, "volume": 492319.0}, {"date": "2025-08-05", "close": 14.662362, "volume": 529544.0}, {"date": "2025-08-06", "close": 14.700998, "volume": 395244.0}, {"date": "2025-08-07", "close": 14.952132, "volume": 290772.0}, {"date": "2025-08-08", "close": 14.768611, "volume": 304352.0}, {"date": "2025-08-11", "close": 14.672021, "volume": 389770.0}, {"date": "2025-08-12", "close": 14.633385, "volume": 439145.0}, {"date": "2025-08-13", "close": 14.565772, "volume": 180186.0}, {"date": "2025-08-14", "close": 14.498159, "volume": 374793.0}, {"date": "2025-08-15", "close": 14.314638, "volume": 729736.0}, {"date": "2025-08-18", "close": 14.652703, "volume": 384476.0}, {"date": "2025-08-19", "close": 14.58509, "volume": 538774.0}, {"date": "2025-08-20", "close": 14.29532, "volume": 575772.0}, {"date": "2025-08-21", "close": 13.81237, "volume": 5282904.0}, {"date": "2025-08-22", "close": 13.71578, "volume": 1223257.0}, {"date": "2025-08-25", "close": 15.531672, "volume": 1415834.0}, {"date": "2025-08-26", "close": 15.637921, "volume": 1764548.0}, {"date": "2025-08-27", "close": 15.966327, "volume": 640424.0}, {"date": "2025-08-28", "close": 15.686216, "volume": 486413.0}, {"date": "2025-08-29", "close": 15.879396, "volume": 1135007.0}, {"date": "2025-09-01", "close": 15.493036, "volume": 578106.0}, {"date": "2025-09-02", "close": 15.203266, "volume": 929458.0}, {"date": "2025-09-03", "close": 14.478841, "volume": 710299.0}, {"date": "2025-09-04", "close": 13.561236, "volume": 1701717.0}, {"date": "2025-09-05", "close": 13.609531, "volume": 983652.0}, {"date": "2025-09-08", "close": 13.61919, "volume": 947032.0}, {"date": "2025-09-09", "close": 14.053845, "volume": 933471.0}, {"date": "2025-09-10", "close": 14.459523, "volume": 547619.0}, {"date": "2025-09-11", "close": 14.237366, "volume": 625858.0}, {"date": "2025-09-12", "close": 14.382251, "volume": 587300.0}, {"date": "2025-09-15", "close": 14.160094, "volume": 568217.0}, {"date": "2025-09-16", "close": 14.131117, "volume": 847635.0}, {"date": "2025-09-17", "close": 13.957255, "volume": 504640.0}, {"date": "2025-09-18", "close": 14.131117, "volume": 602044.0}, {"date": "2025-09-19", "close": 14.498159, "volume": 3018064.0}, {"date": "2025-09-22", "close": 14.990768, "volume": 753385.0}, {"date": "2025-09-23", "close": 15.879396, "volume": 705084.0}, {"date": "2025-09-24", "close": 15.898714, "volume": 754926.0}, {"date": "2025-09-25", "close": 16.149848, "volume": 656984.0}, {"date": "2025-09-26", "close": 15.328833, "volume": 632418.0}, {"date": "2025-09-29", "close": 15.4544, "volume": 305281.0}, {"date": "2025-09-30", "close": 15.232243, "volume": 346393.0}, {"date": "2025-10-01", "close": 14.97145, "volume": 296593.0}, {"date": "2025-10-02", "close": 15.039063, "volume": 340174.0}, {"date": "2025-10-03", "close": 15.319174, "volume": 493509.0}, {"date": "2025-10-06", "close": 15.222584, "volume": 266266.0}, {"date": "2025-10-07", "close": 15.299856, "volume": 693150.0}, {"date": "2025-10-08", "close": 14.894178, "volume": 351497.0}, {"date": "2025-10-09", "close": 14.343615, "volume": 699505.0}, {"date": "2025-10-10", "close": 14.614067, "volume": 388946.0}, {"date": "2025-10-13", "close": 14.189071, "volume": 465307.0}, {"date": "2025-10-14", "close": 13.986232, "volume": 404383.0}, {"date": "2025-10-15", "close": 13.976573, "volume": 318356.0}, {"date": "2025-10-16", "close": 14.034527, "volume": 554138.0}, {"date": "2025-10-17", "close": 14.00555, "volume": 432220.0}, {"date": "2025-10-20", "close": 13.986232, "volume": 271426.0}, {"date": "2025-10-21", "close": 14.372592, "volume": 382025.0}, {"date": "2025-10-22", "close": 14.536795, "volume": 385105.0}, {"date": "2025-10-23", "close": 14.604408, "volume": 507830.0}, {"date": "2025-10-24", "close": 14.787929, "volume": 424985.0}, {"date": "2025-10-27", "close": 15.415764, "volume": 641199.0}, {"date": "2025-10-28", "close": 15.425423, "volume": 389898.0}, {"date": "2025-10-29", "close": 15.183948, "volume": 760421.0}, {"date": "2025-10-30", "close": 15.792465, "volume": 792107.0}, {"date": "2025-10-31", "close": 15.898714, "volume": 713296.0}, {"date": "2025-11-03", "close": 17.106089, "volume": 799763.0}, {"date": "2025-11-04", "close": 16.90325, "volume": 522000.0}, {"date": "2025-11-05", "close": 15.270879, "volume": 886205.0}, {"date": "2025-11-06", "close": 15.125994, "volume": 497084.0}, {"date": "2025-11-07", "close": 14.304979, "volume": 699725.0}, {"date": "2025-11-10", "close": 14.77827, "volume": 334486.0}, {"date": "2025-11-12", "close": 14.536795, "volume": 1864259.0}, {"date": "2025-11-13", "close": 14.662362, "volume": 965743.0}, {"date": "2025-11-14", "close": 13.252148, "volume": 1565351.0}, {"date": "2025-11-17", "close": 13.677144, "volume": 1087477.0}, {"date": "2025-11-18", "close": 13.145899, "volume": 1160175.0}, {"date": "2025-11-19", "close": 12.411815, "volume": 2357140.0}, {"date": "2025-11-20", "close": 12.759539, "volume": 1768713.0}, {"date": "2025-11-21", "close": 12.257271, "volume": 2039819.0}, {"date": "2025-11-24", "close": 12.962378, "volume": 1349095.0}, {"date": "2025-11-25", "close": 13.397033, "volume": 1247067.0}, {"date": "2025-11-26", "close": 13.754416, "volume": 905649.0}, {"date": "2025-11-27", "close": 13.899301, "volume": 725511.0}, {"date": "2025-11-28", "close": 13.81237, "volume": 1356791.0}, {"date": "2025-12-01", "close": 13.561236, "volume": 635256.0}, {"date": "2025-12-02", "close": 13.377715, "volume": 996822.0}, {"date": "2025-12-03", "close": 12.537382, "volume": 2504392.0}, {"date": "2025-12-04", "close": 12.36352, "volume": 1656355.0}, {"date": "2025-12-05", "close": 12.788516, "volume": 687098.0}, {"date": "2025-12-08", "close": 12.972037, "volume": 716397.0}, {"date": "2025-12-09", "close": 12.836811, "volume": 442401.0}, {"date": "2025-12-10", "close": 13.242489, "volume": 712492.0}, {"date": "2025-12-11", "close": 12.836811, "volume": 781226.0}, {"date": "2025-12-12", "close": 12.720903, "volume": 788499.0}, {"date": "2025-12-15", "close": 12.218635, "volume": 791073.0}, {"date": "2025-12-16", "close": 12.07375, "volume": 1474716.0}, {"date": "2025-12-17", "close": 11.928865, "volume": 818599.0}, {"date": "2025-12-18", "close": 11.716367, "volume": 1130063.0}, {"date": "2025-12-19", "close": 12.160681, "volume": 3994216.0}, {"date": "2025-12-22", "close": 12.46011, "volume": 504393.0}, {"date": "2025-12-23", "close": 12.26693, "volume": 542912.0}, {"date": "2025-12-24", "close": 12.122045, "volume": 201935.0}, {"date": "2025-12-29", "close": 12.015796, "volume": 286884.0}, {"date": "2025-12-30", "close": 11.803298, "volume": 295859.0}, {"date": "2025-12-31", "close": 11.755003, "volume": 178429.0}, {"date": "2026-01-02", "close": 11.899888, "volume": 306563.0}, {"date": "2026-01-05", "close": 11.619777, "volume": 372994.0}, {"date": "2026-01-06", "close": 11.600459, "volume": 452224.0}, {"date": "2026-01-07", "close": 11.957842, "volume": 500782.0}, {"date": "2026-01-08", "close": 12.122045, "volume": 520652.0}, {"date": "2026-01-09", "close": 11.919206, "volume": 373728.0}, {"date": "2026-01-12", "close": 11.986819, "volume": 406168.0}, {"date": "2026-01-13", "close": 11.986819, "volume": 568893.0}, {"date": "2026-01-14", "close": 11.996478, "volume": 367970.0}, {"date": "2026-01-15", "close": 11.523187, "volume": 638498.0}, {"date": "2026-01-16", "close": 11.967501, "volume": 573265.0}, {"date": "2026-01-19", "close": 11.552164, "volume": 591491.0}, {"date": "2026-01-20", "close": 11.909547, "volume": 589213.0}, {"date": "2026-01-21", "close": 11.890229, "volume": 677187.0}, {"date": "2026-01-22", "close": 11.996478, "volume": 518027.0}, {"date": "2026-01-23", "close": 11.996478, "volume": 611989.0}, {"date": "2026-01-27", "close": 12.373179, "volume": 677545.0}, {"date": "2026-01-28", "close": 11.967501, "volume": 684033.0}, {"date": "2026-01-29", "close": 11.542505, "volume": 595627.0}, {"date": "2026-01-30", "close": 11.194781, "volume": 700164.0}, {"date": "2026-02-02", "close": 10.982283, "volume": 865172.0}, {"date": "2026-02-03", "close": 11.020919, "volume": 387429.0}, {"date": "2026-02-04", "close": 10.480015, "volume": 956350.0}, {"date": "2026-02-05", "close": 10.547628, "volume": 493221.0}, {"date": "2026-02-06", "close": 9.94877, "volume": 1509607.0}, {"date": "2026-02-09", "close": 10.470356, "volume": 886663.0}, {"date": "2026-02-10", "close": 10.740808, "volume": 624722.0}, {"date": "2026-02-11", "close": 11.185122, "volume": 691224.0}, {"date": "2026-02-12", "close": 10.644218, "volume": 773862.0}, {"date": "2026-02-13", "close": 10.354448, "volume": 903247.0}, {"date": "2026-02-16", "close": 10.547628, "volume": 599415.0}, {"date": "2026-02-17", "close": 10.547628, "volume": 492764.0}, {"date": "2026-02-18", "close": 10.798762, "volume": 665026.0}, {"date": "2026-02-19", "close": 10.566946, "volume": 1473995.0}, {"date": "2026-02-20", "close": 9.320935, "volume": 3480712.0}, {"date": "2026-02-23", "close": 7.688564, "volume": 3065208.0}, {"date": "2026-02-24", "close": 7.128342, "volume": 3889933.0}, {"date": "2026-02-25", "close": 7.82379, "volume": 3136771.0}, {"date": "2026-02-26", "close": 8.809008, "volume": 2407516.0}, {"date": "2026-02-27", "close": 8.490261, "volume": 2115763.0}, {"date": "2026-03-02", "close": 8.026629, "volume": 954377.0}, {"date": "2026-03-03", "close": 7.804472, "volume": 1104607.0}, {"date": "2026-03-04", "close": 7.418112, "volume": 1742916.0}, {"date": "2026-03-05", "close": 7.659587, "volume": 2356750.0}, {"date": "2026-03-06", "close": 8.055606, "volume": 1910197.0}, {"date": "2026-03-09", "close": 7.640269, "volume": 1257732.0}, {"date": "2026-03-10", "close": 7.736859, "volume": 1075135.0}, {"date": "2026-03-11", "close": 7.591974, "volume": 1344283.0}, {"date": "2026-03-12", "close": 7.253909, "volume": 2250992.0}, {"date": "2026-03-13", "close": 7.398794, "volume": 892464.0}, {"date": "2026-03-16", "close": 7.215273, "volume": 992455.0}, {"date": "2026-03-17", "close": 7.128342, "volume": 1031912.0}, {"date": "2026-03-18", "close": 7.369817, "volume": 1085667.0}, {"date": "2026-03-19", "close": 7.186296, "volume": 1547237.0}, {"date": "2026-03-20", "close": 7.186296, "volume": 2362834.0}, {"date": "2026-03-23", "close": 7.215273, "volume": 753350.0}, {"date": "2026-03-24", "close": 7.292545, "volume": 1155902.0}, {"date": "2026-03-25", "close": 7.669246, "volume": 1435962.0}, {"date": "2026-03-26", "close": 7.080047, "volume": 1553666.0}, {"date": "2026-03-27", "close": 7.128342, "volume": 1438735.0}, {"date": "2026-03-30", "close": 6.790277, "volume": 2154552.0}, {"date": "2026-03-31", "close": 7.002775, "volume": 1756332.0}, {"date": "2026-04-01", "close": 7.157319, "volume": 1550224.0}, {"date": "2026-04-02", "close": 6.66471, "volume": 1647512.0}, {"date": "2026-04-07", "close": 6.867549, "volume": 3234021.0}, {"date": "2026-04-08", "close": 7.176637, "volume": 3824939.0}, {"date": "2026-04-09", "close": 6.616415, "volume": 2136238.0}, {"date": "2026-04-10", "close": 6.481189, "volume": 3018846.0}, {"date": "2026-04-13", "close": 6.626074, "volume": 2336333.0}, {"date": "2026-04-14", "close": 6.925503, "volume": 1813314.0}, {"date": "2026-04-15", "close": 7.311863, "volume": 1981674.0}, {"date": "2026-04-16", "close": 7.881744, "volume": 2704896.0}, {"date": "2026-04-17", "close": 8.200491, "volume": 2937986.0}, {"date": "2026-04-20", "close": 8.277763, "volume": 1524168.0}, {"date": "2026-04-21", "close": 8.470943, "volume": 1696108.0}, {"date": "2026-04-22", "close": 8.470943, "volume": 1496334.0}, {"date": "2026-04-23", "close": 8.509579, "volume": 2111747.0}, {"date": "2026-04-24", "close": 8.586851, "volume": 1271136.0}, {"date": "2026-04-27", "close": 9.021506, "volume": 2682719.0}, {"date": "2026-04-28", "close": 8.625487, "volume": 1779120.0}, {"date": "2026-04-29", "close": 8.751054, "volume": 2134886.0}, {"date": "2026-04-30", "close": 8.847644, "volume": 2186049.0}, {"date": "2026-05-01", "close": 8.635146, "volume": 903762.0}, {"date": "2026-05-04", "close": 8.702759, "volume": 731977.0}, {"date": "2026-05-05", "close": 8.664123, "volume": 702691.0}, {"date": "2026-05-06", "close": 8.857303, "volume": 1294798.0}, {"date": "2026-05-07", "close": 9.687977, "volume": 1710952.0}, {"date": "2026-05-08", "close": 9.523774, "volume": 2072544.0}, {"date": "2026-05-11", "close": 9.75559, "volume": 1222289.0}, {"date": "2026-05-12", "close": 9.514115, "volume": 2319797.0}, {"date": "2026-05-13", "close": 9.514115, "volume": 998560.0}, {"date": "2026-05-14", "close": 12.151022, "volume": 6472924.0}, {"date": "2026-05-15", "close": 12.440792, "volume": 2188055.0}, {"date": "2026-05-18", "close": 12.431133, "volume": 1124487.0}, {"date": "2026-05-19", "close": 12.17034, "volume": 1207619.0}, {"date": "2026-05-20", "close": 11.957842, "volume": 862583.0}, {"date": "2026-05-21", "close": 12.392497, "volume": 838807.0}, {"date": "2026-05-22", "close": 12.604995, "volume": 1016159.0}, {"date": "2026-05-25", "close": 13.068627, "volume": 1359941.0}, {"date": "2026-05-26", "close": 13.319761, "volume": 1648624.0}, {"date": "2026-05-27", "close": 14.469182, "volume": 4399515.0}, {"date": "2026-05-28", "close": 14.227707, "volume": 2201371.0}, {"date": "2026-05-29", "close": 14.990768, "volume": 3461752.0}, {"date": "2026-06-01", "close": 16.043599, "volume": 2033334.0}, {"date": "2026-06-05", "close": 18.48, "volume": 8893554.0}, {"date": "2026-06-09", "close": 19.04, "volume": 4716847.0}, {"date": "2026-06-10", "close": 18.05, "volume": 2518972.0}, {"date": "2026-06-11", "close": 18.7, "volume": 2357444.0}, {"date": "2026-06-12", "close": 18.88, "volume": 2244054.0}, {"date": "2026-06-15", "close": 19.29, "volume": 2237870.0}, {"date": "2026-06-16", "close": 19.43, "volume": 1667224.0}, {"date": "2026-06-17", "close": 19.83, "volume": 890595.0}, {"date": "2026-06-18", "close": 20.74, "volume": 2125855.0}, {"date": "2026-06-19", "close": 20.94, "volume": 1929556.0}, {"date": "2026-06-22", "close": 21.35, "volume": 1813659.0}, {"date": "2026-06-23", "close": 20.26, "volume": 1868000.0}, {"date": "2026-06-24", "close": 20.86, "volume": 1994929.0}, {"date": "2026-06-25", "close": 20.95, "volume": 1106619.0}, {"date": "2026-06-26", "close": 20.26, "volume": 1149851.0}, {"date": "2026-06-29", "close": 20.29, "volume": 1343884.0}, {"date": "2026-06-30", "close": 21.58, "volume": 1574534.0}, {"date": "2026-07-01", "close": 20.77, "volume": 2150636.0}, {"date": "2026-07-02", "close": 19.75, "volume": 3381158.0}, {"date": "2026-07-03", "close": 19.19, "volume": 2852442.0}, {"date": "2026-07-06", "close": 18.85, "volume": 2123899.0}, {"date": "2026-07-07", "close": 18.95, "volume": 1881981.0}, {"date": "2026-07-08", "close": 19.08, "volume": 1864071.0}, {"date": "2026-07-09", "close": 20.14, "volume": 1796193.0}, {"date": "2026-07-10", "close": 20.08, "volume": 2173285.0}, {"date": "2026-07-13", "close": 19.95, "volume": 1416123.0}, {"date": "2026-07-14", "close": 19.9, "volume": 1165058.0}, {"date": "2026-07-15", "close": 20.4, "volume": 1401035.0}, {"date": "2026-07-16", "close": 19.92, "volume": 904420.0}, {"date": "2026-07-17", "close": 18.23, "volume": 2086115.0}, {"date": "2026-07-20", "close": 18.03, "volume": 1795931.0}, {"date": "2026-07-21", "close": 18.95, "volume": 2258298.0}, {"date": "2026-07-22", "close": 19.11, "volume": 1421353.0}, {"date": "2026-07-23", "close": 19.09, "volume": 1328740.0}, {"date": "2026-07-24", "close": 18.47, "volume": 1042095.0}, {"date": "2026-07-27", "close": 18.96, "volume": 802329.0}, {"date": "2026-07-28", "close": 17.85, "volume": 1381622.0}, {"date": "2026-07-29", "close": 16.35, "volume": 3180345.0}, {"date": "2026-07-30", "close": 16.23, "volume": 3107237.0}, {"date": "2026-07-31", "close": 18.1, "volume": 2528897.0}, {"date": "2026-08-03", "close": 17.94, "volume": 1194950.0}, {"date": "2026-08-04", "close": 18.97, "volume": 1822757.0}, {"date": "2026-08-05", "close": 19.53, "volume": 1599818.0}, {"date": "2026-08-06", "close": 20.16, "volume": 1668350.0}, {"date": "2026-08-07", "close": 20.18, "volume": 747701.0}], "refreshing": true}