{"ticker": "NWG", "overview": {"cik": "844150", "ticker": "NWG", "name": "NatWest Group plc", "industry": "Commercial Banks, NEC", "country": "", "sic": "6029", "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007282", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "NOTICE OF REDEMPTION", "accession": "0001654954-26-007249", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "PUBLICATION OF A SUPPLEMENTARY PROSPECTUS", "accession": "0001654954-26-007159", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "PUBLICATION OF A SUPPLEMENTARY PROSPECTUS", "accession": "0001654954-26-007092", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007089", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007075", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "NATWEST GROUP PLC INTERIM RESULTS 2026 - PART 2", "accession": "0001654954-26-007066", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "BATCH FILING", "accession": "0001654954-26-007064", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "NATWEST GROUP PLC INTERIM RESULTS 2026 - PART 1", "accession": "0001654954-26-007061", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088997", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006868", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006715", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006607", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006483", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "COMPLETION OF THE ACQUISITION OF EVELYN PARTNERS", "accession": "0001654954-26-006377", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006348", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "DIRECTORATE CHANGE", "accession": "0001654954-26-006277", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006172", "price_sensitive": true}, {"form": "CERT", "date": "2026-06-22", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000542", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006093", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0000950103-26-009217", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-06-18", "title": "FORM 8-A12B", "accession": "0000950103-26-009216", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006033", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-16", "title": "FORM 424B5", "accession": "0000950103-26-009044", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "NATWEST GROUP PLC PRICING OF SECURITIES", "accession": "0001654954-26-005996", "price_sensitive": true}]}, "description": "NatWest Group plc trades as NWG on the NYSE, classified under Commercial Banks, NEC (SIC 6029). Privy Trades holds 9 insider filings for the company. The most recent filing on record is dated 14 May 2026.", "exchange": "NYSE", "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": "NWG", "has_prices": true, "as_of": "2026-08-07", "last": 19.19, "prev_close": 19.04, "change": 0.15000000000000213, "change_pct": 0.007878151260504314, "session_volume": 2221137.0, "vwap_5": 19.226074086164598, "vwap_20": 18.299226316287417, "vwap_60": 17.145343139534646, "vwap_250": 16.167059034987716, "high_52w": 19.42, "low_52w": 13.89, "avg_volume_20": 4408130.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000912938-26-000614", "src": "13DG", "ticker": "NWG", "cik": "844150", "company": "NatWest Group plc", "company_raw": "NatWest Group plc", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 4.6% passive stake in NWG", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000614-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248688}, {"id": "HOUSE-2025-20032129-T62", "src": "CONGRESS", "ticker": "NWG", "cik": "", "company": "NatWest Group plc", "company_raw": "rokerage Account 924\nSP NatWest Group plc American\nDepositary Shares,", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells NWG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601488}, {"id": "HOUSE-2025-20030932-T88", "src": "CONGRESS", "ticker": "NWG", "cik": "", "company": "NatWest Group plc", "company_raw": "rokerage Account 924\nSP NatWest Group plc American\nDepositary Shares,", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds NWG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643248}, {"id": "HOUSE-2025-20030891-T414", "src": "CONGRESS", "ticker": "NWG", "cik": "", "company": "NatWest Group plc", "company_raw": "rokerage Account 924\nSP NatWest Group plc American\nDepositary Shares,", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells NWG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715248}, {"id": "HOUSE-2025-20030891-T415", "src": "CONGRESS", "ticker": "NWG", "cik": "", "company": "NatWest Group plc", "company_raw": "t Cap.\nGains >\n$200?\nSP NatWest Group plc American\nDepositary Shares,", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds NWG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725328}, {"id": "HOUSE-2025-20030332-T67", "src": "CONGRESS", "ticker": "NWG", "cik": "", "company": "NatWest Group plc", "company_raw": "S: New\nS O: Fisher IRA\nNatWest Group plc American\nDepositary Shares,", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Bruce Westerman sells NWG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807408}, {"id": "HOUSE-2025-20030146-T64", "src": "CONGRESS", "ticker": "NWG", "cik": "", "company": "NatWest Group plc", "company_raw": "S: New\nS O: Fisher IRA\nNatWest Group plc American\nDepositary Shares,", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman buys NWG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877968}, {"id": "HOUSE-2023-20023404-T297", "src": "CONGRESS", "ticker": "NWG", "cik": "", "company": "NatWest Group plc", "company_raw": "n 1986 Trust > TACS R3K\nNatWest Group plc American\nDepositary Shares,", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells NWG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744848}, {"id": "HOUSE-2023-20022653-T168", "src": "CONGRESS", "ticker": "NWG", "cik": "", "company": "NatWest Group plc", "company_raw": "rust > Aperio Group LLC\nNatWest Group plc American\nDepositary Shares,", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman files a buy in NWG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890288}], "recent_buys": [], "institutional": [{"id": "13DG-0000912938-26-000614", "src": "13DG", "ticker": "NWG", "cik": "844150", "company": "NatWest Group plc", "company_raw": "NatWest Group plc", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 4.6% passive stake in NWG", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000614-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NatWest Group plc American Depositary Shares, (each representing two (2) Ordinary Shares)", "new_value": "NatWest Group plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000844150", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000844150", "applied": 1, "detected_at": "2026-10-26T09:58:45.809427"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007282", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "NOTICE OF REDEMPTION", "accession": "0001654954-26-007249", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "PUBLICATION OF A SUPPLEMENTARY PROSPECTUS", "accession": "0001654954-26-007159", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "PUBLICATION OF A SUPPLEMENTARY PROSPECTUS", "accession": "0001654954-26-007092", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007089", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007075", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "NATWEST GROUP PLC INTERIM RESULTS 2026 - PART 2", "accession": "0001654954-26-007066", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "BATCH FILING", "accession": "0001654954-26-007064", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "NATWEST GROUP PLC INTERIM RESULTS 2026 - PART 1", "accession": "0001654954-26-007061", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088997", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006868", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006715", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006607", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006483", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "COMPLETION OF THE ACQUISITION OF EVELYN PARTNERS", "accession": "0001654954-26-006377", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006348", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "DIRECTORATE CHANGE", "accession": "0001654954-26-006277", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006172", "price_sensitive": true}, {"form": "CERT", "date": "2026-06-22", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000542", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006093", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0000950103-26-009217", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-06-18", "title": "FORM 8-A12B", "accession": "0000950103-26-009216", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006033", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-16", "title": "FORM 424B5", "accession": "0000950103-26-009044", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "NATWEST GROUP PLC PRICING OF SECURITIES", "accession": "0001654954-26-005996", "price_sensitive": true}], "performance": {"ticker": "NWG", "has_prices": true, "summary": {"n": 4, "avg": 0.7826974472490833, "win_rate": 1.0, "best": 1.907575757575758, "worst": 0.29399865138233316, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 14.83, "return": 0.29399865138233316}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 14.03, "return": 0.36778332145402726}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 12.29, "return": 0.561432058584215}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 6.6, "return": 1.907575757575758}]}, "price_series": [{"date": "2016-08-08", "close": 5.1908, "volume": 2495577.0}, {"date": "2016-08-09", "close": 5.4169, "volume": 1844399.0}, {"date": "2016-08-10", "close": 5.46, "volume": 2083551.0}, {"date": "2016-08-11", "close": 5.4492, "volume": 2072132.0}, {"date": "2016-08-12", "close": 5.4815, "volume": 1374440.0}, {"date": "2016-08-15", "close": 5.3846, "volume": 1401689.0}, {"date": "2016-08-16", "close": 5.3846, "volume": 1691910.0}, {"date": "2016-08-17", "close": 5.4062, "volume": 1025260.0}, {"date": "2016-08-18", "close": 5.3308, "volume": 1946663.0}, {"date": "2016-08-19", "close": 5.2985, "volume": 1609234.0}, {"date": "2016-08-22", "close": 5.3631, "volume": 1621335.0}, {"date": "2016-08-23", "close": 5.5892, "volume": 2826954.0}, {"date": "2016-08-24", "close": 5.6108, "volume": 2477552.0}, {"date": "2016-08-25", "close": 5.5569, "volume": 1837584.0}, {"date": "2016-08-26", "close": 5.5677, "volume": 2391767.0}, {"date": "2016-08-29", "close": 5.6108, "volume": 891029.0}, {"date": "2016-08-30", "close": 5.6431, "volume": 1588571.0}, {"date": "2016-08-31", "close": 5.74, "volume": 1903803.0}, {"date": "2016-09-01", "close": 5.7723, "volume": 1386321.0}, {"date": "2016-09-02", "close": 5.88, "volume": 1334391.0}, {"date": "2016-09-06", "close": 5.6754, "volume": 1609157.0}, {"date": "2016-09-07", "close": 5.6646, "volume": 1213502.0}, {"date": "2016-09-08", "close": 5.7831, "volume": 1065301.0}, {"date": "2016-09-09", "close": 5.8369, "volume": 1357682.0}, {"date": "2016-09-12", "close": 5.7831, "volume": 1549842.0}, {"date": "2016-09-13", "close": 5.6323, "volume": 1386667.0}, {"date": "2016-09-14", "close": 5.6215, "volume": 1072795.0}, {"date": "2016-09-15", "close": 5.5569, "volume": 1224022.0}, {"date": "2016-09-16", "close": 5.2339, "volume": 3391674.0}, {"date": "2016-09-19", "close": 5.2123, "volume": 1342499.0}, {"date": "2016-09-20", "close": 5.1477, "volume": 1121148.0}, {"date": "2016-09-21", "close": 5.1908, "volume": 1308852.0}, {"date": "2016-09-22", "close": 5.2446, "volume": 1519607.0}, {"date": "2016-09-23", "close": 5.1154, "volume": 1656905.0}, {"date": "2016-09-26", "close": 4.9646, "volume": 1821876.0}, {"date": "2016-09-27", "close": 4.9539, "volume": 2045576.0}, {"date": "2016-09-28", "close": 5.04, "volume": 1691649.0}, {"date": "2016-09-29", "close": 4.8462, "volume": 1860167.0}, {"date": "2016-09-30", "close": 5.0185, "volume": 2372501.0}, {"date": "2016-10-03", "close": 4.9646, "volume": 985200.0}, {"date": "2016-10-04", "close": 4.9969, "volume": 1978304.0}, {"date": "2016-10-05", "close": 5.0831, "volume": 1689698.0}, {"date": "2016-10-06", "close": 5.0831, "volume": 1737195.0}, {"date": "2016-10-07", "close": 4.9215, "volume": 2964018.0}, {"date": "2016-10-10", "close": 4.8139, "volume": 2028489.0}, {"date": "2016-10-11", "close": 4.8139, "volume": 3932624.0}, {"date": "2016-10-12", "close": 4.7062, "volume": 1797280.0}, {"date": "2016-10-13", "close": 4.5769, "volume": 2797311.0}, {"date": "2016-10-14", "close": 4.5985, "volume": 1423151.0}, {"date": "2016-10-17", "close": 4.5231, "volume": 1278206.0}, {"date": "2016-10-18", "close": 4.7385, "volume": 1849558.0}, {"date": "2016-10-19", "close": 4.8246, "volume": 1027045.0}, {"date": "2016-10-20", "close": 4.9539, "volume": 1171385.0}, {"date": "2016-10-21", "close": 5.04, "volume": 1196774.0}, {"date": "2016-10-24", "close": 4.9646, "volume": 1223572.0}, {"date": "2016-10-25", "close": 5.0615, "volume": 1936733.0}, {"date": "2016-10-26", "close": 5.0723, "volume": 1512495.0}, {"date": "2016-10-27", "close": 5.2015, "volume": 2164738.0}, {"date": "2016-10-28", "close": 5.1154, "volume": 2461558.0}, {"date": "2016-10-31", "close": 4.9862, "volume": 1361080.0}, {"date": "2016-11-01", "close": 4.9539, "volume": 1883030.0}, {"date": "2016-11-02", "close": 4.8677, "volume": 749654.0}, {"date": "2016-11-03", "close": 5.2015, "volume": 2654588.0}, {"date": "2016-11-04", "close": 4.9539, "volume": 1340096.0}, {"date": "2016-11-07", "close": 5.0292, "volume": 1491684.0}, {"date": "2016-11-08", "close": 5.04, "volume": 1678934.0}, {"date": "2016-11-09", "close": 5.2015, "volume": 2255009.0}, {"date": "2016-11-10", "close": 5.5569, "volume": 4961524.0}, {"date": "2016-11-11", "close": 5.5031, "volume": 1563168.0}, {"date": "2016-11-14", "close": 5.6646, "volume": 1765356.0}, {"date": "2016-11-15", "close": 5.74, "volume": 1654703.0}, {"date": "2016-11-16", "close": 5.5677, "volume": 2593849.0}, {"date": "2016-11-17", "close": 5.5354, "volume": 2002346.0}, {"date": "2016-11-18", "close": 5.4277, "volume": 1092616.0}, {"date": "2016-11-21", "close": 5.4815, "volume": 1234087.0}, {"date": "2016-11-22", "close": 5.5892, "volume": 1235393.0}, {"date": "2016-11-23", "close": 5.4923, "volume": 1249222.0}, {"date": "2016-11-25", "close": 5.4277, "volume": 773431.0}, {"date": "2016-11-28", "close": 5.1908, "volume": 1632734.0}, {"date": "2016-11-29", "close": 5.2877, "volume": 855310.0}, {"date": "2016-11-30", "close": 5.2231, "volume": 1581027.0}, {"date": "2016-12-01", "close": 5.4169, "volume": 1495871.0}, {"date": "2016-12-02", "close": 5.2877, "volume": 954582.0}, {"date": "2016-12-05", "close": 5.4169, "volume": 1637665.0}, {"date": "2016-12-06", "close": 5.8154, "volume": 2729377.0}, {"date": "2016-12-07", "close": 5.9446, "volume": 2224877.0}, {"date": "2016-12-08", "close": 6.0308, "volume": 3827846.0}, {"date": "2016-12-09", "close": 5.9123, "volume": 1488406.0}, {"date": "2016-12-12", "close": 5.8369, "volume": 1077649.0}, {"date": "2016-12-13", "close": 6.0415, "volume": 1491844.0}, {"date": "2016-12-14", "close": 5.88, "volume": 1705739.0}, {"date": "2016-12-15", "close": 6.0954, "volume": 2055210.0}, {"date": "2016-12-16", "close": 6.0846, "volume": 1405029.0}, {"date": "2016-12-19", "close": 5.9554, "volume": 1646554.0}, {"date": "2016-12-20", "close": 6.0415, "volume": 1383673.0}, {"date": "2016-12-21", "close": 6.0631, "volume": 865549.0}, {"date": "2016-12-22", "close": 6.0523, "volume": 2307315.0}, {"date": "2016-12-23", "close": 6.1169, "volume": 943335.0}, {"date": "2016-12-27", "close": 6.1062, "volume": 832241.0}, {"date": "2016-12-28", "close": 5.88, "volume": 1031039.0}, {"date": "2016-12-29", "close": 5.8908, "volume": 1052183.0}, {"date": "2016-12-30", "close": 5.9554, "volume": 1148716.0}, {"date": "2017-01-03", "close": 6.1062, "volume": 1735443.0}, {"date": "2017-01-04", "close": 6.2785, "volume": 1821335.0}, {"date": "2017-01-05", "close": 6.2246, "volume": 1840857.0}, {"date": "2017-01-06", "close": 6.16, "volume": 731981.0}, {"date": "2017-01-09", "close": 5.9662, "volume": 1117680.0}, {"date": "2017-01-10", "close": 5.9554, "volume": 572371.0}, {"date": "2017-01-11", "close": 5.9339, "volume": 1634468.0}, {"date": "2017-01-12", "close": 5.8262, "volume": 1743132.0}, {"date": "2017-01-13", "close": 5.8262, "volume": 1308387.0}, {"date": "2017-01-17", "close": 5.9231, "volume": 1304638.0}, {"date": "2017-01-18", "close": 5.8477, "volume": 957060.0}, {"date": "2017-01-19", "close": 5.8585, "volume": 732722.0}, {"date": "2017-01-20", "close": 5.9015, "volume": 892791.0}, {"date": "2017-01-23", "close": 5.8908, "volume": 1016377.0}, {"date": "2017-01-24", "close": 5.9662, "volume": 1114535.0}, {"date": "2017-01-25", "close": 6.2569, "volume": 1702442.0}, {"date": "2017-01-26", "close": 6.3539, "volume": 1378605.0}, {"date": "2017-01-27", "close": 6.2677, "volume": 837712.0}, {"date": "2017-01-30", "close": 6.1169, "volume": 912439.0}, {"date": "2017-01-31", "close": 6.0523, "volume": 934803.0}, {"date": "2017-02-01", "close": 6.1708, "volume": 1644994.0}, {"date": "2017-02-02", "close": 6.0846, "volume": 1136152.0}, {"date": "2017-02-03", "close": 6.2569, "volume": 2565211.0}, {"date": "2017-02-06", "close": 6.0631, "volume": 1455927.0}, {"date": "2017-02-07", "close": 6.1815, "volume": 2274057.0}, {"date": "2017-02-08", "close": 6.1923, "volume": 1102374.0}, {"date": "2017-02-09", "close": 6.3431, "volume": 1269084.0}, {"date": "2017-02-10", "close": 6.2031, "volume": 1150688.0}, {"date": "2017-02-13", "close": 6.3646, "volume": 843358.0}, {"date": "2017-02-14", "close": 6.5154, "volume": 1392936.0}, {"date": "2017-02-15", "close": 6.6339, "volume": 1480309.0}, {"date": "2017-02-16", "close": 6.58, "volume": 1044600.0}, {"date": "2017-02-17", "close": 6.5262, "volume": 1271092.0}, {"date": "2017-02-21", "close": 6.7739, "volume": 2542617.0}, {"date": "2017-02-22", "close": 6.7523, "volume": 3097537.0}, {"date": "2017-02-23", "close": 6.7415, "volume": 948665.0}, {"date": "2017-02-24", "close": 6.3646, "volume": 1961664.0}, {"date": "2017-02-27", "close": 6.3, "volume": 978353.0}, {"date": "2017-02-28", "close": 6.3323, "volume": 1446566.0}, {"date": "2017-03-01", "close": 6.4723, "volume": 957358.0}, {"date": "2017-03-02", "close": 6.44, "volume": 1216183.0}, {"date": "2017-03-03", "close": 6.5369, "volume": 699593.0}, {"date": "2017-03-06", "close": 6.3646, "volume": 669460.0}, {"date": "2017-03-07", "close": 6.3, "volume": 656404.0}, {"date": "2017-03-08", "close": 6.3108, "volume": 1688216.0}, {"date": "2017-03-09", "close": 6.3862, "volume": 561153.0}, {"date": "2017-03-10", "close": 6.4723, "volume": 562810.0}, {"date": "2017-03-13", "close": 6.3969, "volume": 760445.0}, {"date": "2017-03-14", "close": 6.2139, "volume": 863610.0}, {"date": "2017-03-15", "close": 6.2354, "volume": 1388619.0}, {"date": "2017-03-16", "close": 6.4185, "volume": 992713.0}, {"date": "2017-03-17", "close": 6.5046, "volume": 881443.0}, {"date": "2017-03-20", "close": 6.3754, "volume": 512460.0}, {"date": "2017-03-21", "close": 6.3539, "volume": 888806.0}, {"date": "2017-03-22", "close": 6.3323, "volume": 1045494.0}, {"date": "2017-03-23", "close": 6.4831, "volume": 947996.0}, {"date": "2017-03-24", "close": 6.4292, "volume": 764666.0}, {"date": "2017-03-27", "close": 6.5046, "volume": 1207207.0}, {"date": "2017-03-28", "close": 6.5262, "volume": 1261565.0}, {"date": "2017-03-29", "close": 6.4615, "volume": 1766581.0}, {"date": "2017-03-30", "close": 6.5369, "volume": 524713.0}, {"date": "2017-03-31", "close": 6.5369, "volume": 598423.0}, {"date": "2017-04-03", "close": 6.4831, "volume": 933128.0}, {"date": "2017-04-04", "close": 6.3539, "volume": 816695.0}, {"date": "2017-04-05", "close": 6.3862, "volume": 1040564.0}, {"date": "2017-04-06", "close": 6.3862, "volume": 588745.0}, {"date": "2017-04-07", "close": 6.3754, "volume": 584278.0}, {"date": "2017-04-10", "close": 6.3969, "volume": 470662.0}, {"date": "2017-04-11", "close": 6.3646, "volume": 738556.0}, {"date": "2017-04-12", "close": 6.2354, "volume": 812892.0}, {"date": "2017-04-13", "close": 6.0954, "volume": 1071597.0}, {"date": "2017-04-17", "close": 6.2354, "volume": 528887.0}, {"date": "2017-04-18", "close": 6.2246, "volume": 961277.0}, {"date": "2017-04-19", "close": 6.4615, "volume": 1178643.0}, {"date": "2017-04-20", "close": 6.6231, "volume": 1328310.0}, {"date": "2017-04-21", "close": 6.6339, "volume": 1359724.0}, {"date": "2017-04-24", "close": 6.9031, "volume": 1830571.0}, {"date": "2017-04-25", "close": 7.0215, "volume": 1207524.0}, {"date": "2017-04-26", "close": 6.9892, "volume": 921209.0}, {"date": "2017-04-27", "close": 7.0431, "volume": 2016391.0}, {"date": "2017-04-28", "close": 7.3662, "volume": 2028835.0}, {"date": "2017-05-01", "close": 7.4308, "volume": 1553692.0}, {"date": "2017-05-02", "close": 7.4092, "volume": 773192.0}, {"date": "2017-05-03", "close": 7.42, "volume": 797346.0}, {"date": "2017-05-04", "close": 7.4739, "volume": 1024816.0}, {"date": "2017-05-05", "close": 7.5923, "volume": 1214169.0}, {"date": "2017-05-08", "close": 7.4523, "volume": 688414.0}, {"date": "2017-05-09", "close": 7.3446, "volume": 859878.0}, {"date": "2017-05-10", "close": 7.3769, "volume": 575771.0}, {"date": "2017-05-11", "close": 7.2692, "volume": 915790.0}, {"date": "2017-05-12", "close": 7.2369, "volume": 772770.0}, {"date": "2017-05-15", "close": 7.3123, "volume": 453401.0}, {"date": "2017-05-16", "close": 7.3877, "volume": 530714.0}, {"date": "2017-05-17", "close": 7.1939, "volume": 870631.0}, {"date": "2017-05-18", "close": 7.3877, "volume": 1169457.0}, {"date": "2017-05-19", "close": 7.4308, "volume": 704283.0}, {"date": "2017-05-22", "close": 7.3877, "volume": 732099.0}, {"date": "2017-05-23", "close": 7.4631, "volume": 1880548.0}, {"date": "2017-05-24", "close": 7.4954, "volume": 880346.0}, {"date": "2017-05-25", "close": 7.4092, "volume": 799800.0}, {"date": "2017-05-26", "close": 7.2369, "volume": 815516.0}, {"date": "2017-05-30", "close": 7.2369, "volume": 821461.0}, {"date": "2017-05-31", "close": 7.2477, "volume": 1133438.0}, {"date": "2017-06-01", "close": 7.2154, "volume": 861020.0}, {"date": "2017-06-02", "close": 7.2154, "volume": 494166.0}, {"date": "2017-06-05", "close": 7.2369, "volume": 582213.0}, {"date": "2017-06-06", "close": 7.0108, "volume": 2328881.0}, {"date": "2017-06-07", "close": 7.1508, "volume": 851591.0}, {"date": "2017-06-08", "close": 7.1723, "volume": 880683.0}, {"date": "2017-06-09", "close": 6.9031, "volume": 1598096.0}, {"date": "2017-06-12", "close": 6.86, "volume": 996723.0}, {"date": "2017-06-13", "close": 6.9569, "volume": 697761.0}, {"date": "2017-06-14", "close": 6.9354, "volume": 828960.0}, {"date": "2017-06-15", "close": 6.9462, "volume": 1303502.0}, {"date": "2017-06-16", "close": 6.9139, "volume": 566815.0}, {"date": "2017-06-19", "close": 6.9139, "volume": 1145505.0}, {"date": "2017-06-20", "close": 6.7846, "volume": 1009933.0}, {"date": "2017-06-21", "close": 6.7631, "volume": 430639.0}, {"date": "2017-06-22", "close": 6.7846, "volume": 684398.0}, {"date": "2017-06-23", "close": 6.7523, "volume": 630248.0}, {"date": "2017-06-26", "close": 6.8815, "volume": 604320.0}, {"date": "2017-06-27", "close": 6.9892, "volume": 779281.0}, {"date": "2017-06-28", "close": 7.0862, "volume": 757694.0}, {"date": "2017-06-29", "close": 7.1292, "volume": 906880.0}, {"date": "2017-06-30", "close": 7.0323, "volume": 645259.0}, {"date": "2017-07-03", "close": 7.1508, "volume": 517440.0}, {"date": "2017-07-05", "close": 7.1939, "volume": 1118664.0}, {"date": "2017-07-06", "close": 7.2908, "volume": 1061200.0}, {"date": "2017-07-07", "close": 7.2692, "volume": 823027.0}, {"date": "2017-07-10", "close": 7.2154, "volume": 990044.0}, {"date": "2017-07-11", "close": 7.1939, "volume": 499094.0}, {"date": "2017-07-12", "close": 7.0862, "volume": 1441432.0}, {"date": "2017-07-13", "close": 7.2477, "volume": 989902.0}, {"date": "2017-07-14", "close": 7.1939, "volume": 497572.0}, {"date": "2017-07-17", "close": 7.1615, "volume": 448905.0}, {"date": "2017-07-18", "close": 7.1292, "volume": 448185.0}, {"date": "2017-07-19", "close": 7.0969, "volume": 547522.0}, {"date": "2017-07-20", "close": 7.0646, "volume": 719231.0}, {"date": "2017-07-21", "close": 6.9892, "volume": 779966.0}, {"date": "2017-07-24", "close": 7.0108, "volume": 781414.0}, {"date": "2017-07-25", "close": 7.14, "volume": 538036.0}, {"date": "2017-07-26", "close": 7.2154, "volume": 576860.0}, {"date": "2017-07-27", "close": 7.14, "volume": 614646.0}, {"date": "2017-07-28", "close": 7.0969, "volume": 539850.0}, {"date": "2017-07-31", "close": 7.1508, "volume": 565040.0}, {"date": "2017-08-01", "close": 7.2477, "volume": 534168.0}, {"date": "2017-08-02", "close": 7.2477, "volume": 464193.0}, {"date": "2017-08-03", "close": 7.3123, "volume": 927710.0}, {"date": "2017-08-04", "close": 7.3769, "volume": 1492154.0}, {"date": "2017-08-07", "close": 7.42, "volume": 345269.0}, {"date": "2017-08-08", "close": 7.4092, "volume": 488155.0}, {"date": "2017-08-09", "close": 7.3446, "volume": 585513.0}, {"date": "2017-08-10", "close": 7.2154, "volume": 583589.0}, {"date": "2017-08-11", "close": 7.2585, "volume": 761413.0}, {"date": "2017-08-14", "close": 7.2908, "volume": 663568.0}, {"date": "2017-08-15", "close": 7.3339, "volume": 427792.0}, {"date": "2017-08-16", "close": 7.3446, "volume": 829124.0}, {"date": "2017-08-17", "close": 7.1615, "volume": 1959126.0}, {"date": "2017-08-18", "close": 7.2046, "volume": 792036.0}, {"date": "2017-08-21", "close": 7.1508, "volume": 547698.0}, {"date": "2017-08-22", "close": 7.0969, "volume": 419506.0}, {"date": "2017-08-23", "close": 7.1508, "volume": 587165.0}, {"date": "2017-08-24", "close": 7.1185, "volume": 492993.0}, {"date": "2017-08-25", "close": 7.1723, "volume": 514732.0}, {"date": "2017-08-28", "close": 7.1723, "volume": 254229.0}, {"date": "2017-08-29", "close": 7.0754, "volume": 374837.0}, {"date": "2017-08-30", "close": 7.0, "volume": 628614.0}, {"date": "2017-08-31", "close": 7.0862, "volume": 513577.0}, {"date": "2017-09-01", "close": 7.1292, "volume": 283673.0}, {"date": "2017-09-05", "close": 6.9892, "volume": 679242.0}, {"date": "2017-09-06", "close": 6.9354, "volume": 667309.0}, {"date": "2017-09-07", "close": 6.86, "volume": 512802.0}, {"date": "2017-09-08", "close": 7.0, "volume": 492133.0}, {"date": "2017-09-11", "close": 7.0, "volume": 624718.0}, {"date": "2017-09-12", "close": 7.2154, "volume": 726028.0}, {"date": "2017-09-13", "close": 7.1831, "volume": 507975.0}, {"date": "2017-09-14", "close": 7.3446, "volume": 824700.0}, {"date": "2017-09-15", "close": 7.4308, "volume": 728978.0}, {"date": "2017-09-18", "close": 7.42, "volume": 534975.0}, {"date": "2017-09-19", "close": 7.5169, "volume": 462064.0}, {"date": "2017-09-20", "close": 7.5492, "volume": 704774.0}, {"date": "2017-09-21", "close": 7.6892, "volume": 731821.0}, {"date": "2017-09-22", "close": 7.7108, "volume": 610211.0}, {"date": "2017-09-25", "close": 7.6139, "volume": 620260.0}, {"date": "2017-09-26", "close": 7.6462, "volume": 435608.0}, {"date": "2017-09-27", "close": 7.9262, "volume": 1653942.0}, {"date": "2017-09-28", "close": 7.8077, "volume": 879647.0}, {"date": "2017-09-29", "close": 7.84, "volume": 715757.0}, {"date": "2017-10-02", "close": 7.7431, "volume": 551494.0}, {"date": "2017-10-03", "close": 7.8077, "volume": 383637.0}, {"date": "2017-10-04", "close": 7.8077, "volume": 679473.0}, {"date": "2017-10-05", "close": 7.8292, "volume": 868643.0}, {"date": "2017-10-06", "close": 7.7539, "volume": 625953.0}, {"date": "2017-10-09", "close": 7.7539, "volume": 489595.0}, {"date": "2017-10-10", "close": 8.0016, "volume": 991741.0}, {"date": "2017-10-11", "close": 7.9154, "volume": 448689.0}, {"date": "2017-10-12", "close": 7.8723, "volume": 411445.0}, {"date": "2017-10-13", "close": 7.9477, "volume": 309161.0}, {"date": "2017-10-16", "close": 7.9154, "volume": 345321.0}, {"date": "2017-10-17", "close": 7.84, "volume": 428658.0}, {"date": "2017-10-18", "close": 8.0016, "volume": 539492.0}, {"date": "2017-10-19", "close": 8.0231, "volume": 470031.0}, {"date": "2017-10-20", "close": 8.0769, "volume": 1087064.0}, {"date": "2017-10-23", "close": 7.98, "volume": 504213.0}, {"date": "2017-10-24", "close": 8.0339, "volume": 624683.0}, {"date": "2017-10-25", "close": 8.0662, "volume": 575917.0}, {"date": "2017-10-26", "close": 7.98, "volume": 1123702.0}, {"date": "2017-10-27", "close": 8.1092, "volume": 1467754.0}, {"date": "2017-10-30", "close": 8.1631, "volume": 819106.0}, {"date": "2017-10-31", "close": 8.1739, "volume": 763744.0}, {"date": "2017-11-01", "close": 8.1954, "volume": 739284.0}, {"date": "2017-11-02", "close": 8.0446, "volume": 819400.0}, {"date": "2017-11-03", "close": 7.9369, "volume": 520009.0}, {"date": "2017-11-06", "close": 7.9477, "volume": 342588.0}, {"date": "2017-11-07", "close": 7.8616, "volume": 713886.0}, {"date": "2017-11-08", "close": 7.8723, "volume": 508615.0}, {"date": "2017-11-09", "close": 7.84, "volume": 1008937.0}, {"date": "2017-11-10", "close": 7.8831, "volume": 470438.0}, {"date": "2017-11-13", "close": 7.8508, "volume": 441586.0}, {"date": "2017-11-14", "close": 7.8723, "volume": 455399.0}, {"date": "2017-11-15", "close": 7.8831, "volume": 1134566.0}, {"date": "2017-11-16", "close": 7.8616, "volume": 622682.0}, {"date": "2017-11-17", "close": 7.9154, "volume": 449420.0}, {"date": "2017-11-20", "close": 7.9262, "volume": 715852.0}, {"date": "2017-11-21", "close": 7.9046, "volume": 488267.0}, {"date": "2017-11-22", "close": 7.8616, "volume": 704432.0}, {"date": "2017-11-24", "close": 7.9154, "volume": 282700.0}, {"date": "2017-11-27", "close": 7.8185, "volume": 682686.0}, {"date": "2017-11-28", "close": 7.9369, "volume": 929755.0}, {"date": "2017-11-29", "close": 8.1739, "volume": 1692515.0}, {"date": "2017-11-30", "close": 8.12, "volume": 1124379.0}, {"date": "2017-12-01", "close": 8.0016, "volume": 1199593.0}, {"date": "2017-12-04", "close": 8.0554, "volume": 760721.0}, {"date": "2017-12-05", "close": 8.0123, "volume": 472896.0}, {"date": "2017-12-06", "close": 7.9908, "volume": 532151.0}, {"date": "2017-12-07", "close": 8.0662, "volume": 497245.0}, {"date": "2017-12-08", "close": 8.2277, "volume": 466213.0}, {"date": "2017-12-11", "close": 8.1954, "volume": 607776.0}, {"date": "2017-12-12", "close": 8.1739, "volume": 686807.0}, {"date": "2017-12-13", "close": 8.1846, "volume": 891684.0}, {"date": "2017-12-14", "close": 8.1523, "volume": 516017.0}, {"date": "2017-12-15", "close": 8.0554, "volume": 616623.0}, {"date": "2017-12-18", "close": 8.12, "volume": 704050.0}, {"date": "2017-12-19", "close": 8.1092, "volume": 631197.0}, {"date": "2017-12-20", "close": 8.0554, "volume": 636960.0}, {"date": "2017-12-21", "close": 8.0985, "volume": 567336.0}, {"date": "2017-12-22", "close": 8.0769, "volume": 369649.0}, {"date": "2017-12-26", "close": 8.0985, "volume": 250299.0}, {"date": "2017-12-27", "close": 8.1092, "volume": 278031.0}, {"date": "2017-12-28", "close": 8.1523, "volume": 286873.0}, {"date": "2017-12-29", "close": 8.2277, "volume": 647027.0}, {"date": "2018-01-02", "close": 8.26, "volume": 460346.0}, {"date": "2018-01-03", "close": 8.1739, "volume": 718906.0}, {"date": "2018-01-04", "close": 8.2816, "volume": 998365.0}, {"date": "2018-01-05", "close": 8.2169, "volume": 618538.0}, {"date": "2018-01-08", "close": 8.2708, "volume": 520688.0}, {"date": "2018-01-09", "close": 8.3246, "volume": 466283.0}, {"date": "2018-01-10", "close": 8.6477, "volume": 863049.0}, {"date": "2018-01-11", "close": 8.8092, "volume": 682885.0}, {"date": "2018-01-12", "close": 9.0892, "volume": 844064.0}, {"date": "2018-01-16", "close": 8.9385, "volume": 1242380.0}, {"date": "2018-01-17", "close": 8.9708, "volume": 525801.0}, {"date": "2018-01-18", "close": 9.0462, "volume": 464674.0}, {"date": "2018-01-19", "close": 9.0462, "volume": 450860.0}, {"date": "2018-01-22", "close": 9.1323, "volume": 756739.0}, {"date": "2018-01-23", "close": 9.1108, "volume": 761768.0}, {"date": "2018-01-24", "close": 9.2616, "volume": 652859.0}, {"date": "2018-01-25", "close": 9.2939, "volume": 710488.0}, {"date": "2018-01-26", "close": 9.3692, "volume": 692931.0}, {"date": "2018-01-29", "close": 9.2292, "volume": 540332.0}, {"date": "2018-01-30", "close": 9.0354, "volume": 810092.0}, {"date": "2018-01-31", "close": 8.9708, "volume": 915869.0}, {"date": "2018-02-01", "close": 9.0354, "volume": 1060628.0}, {"date": "2018-02-02", "close": 8.7985, "volume": 725222.0}, {"date": "2018-02-05", "close": 8.4, "volume": 1481870.0}, {"date": "2018-02-06", "close": 8.5292, "volume": 2077045.0}, {"date": "2018-02-07", "close": 8.4862, "volume": 1168686.0}, {"date": "2018-02-08", "close": 8.5077, "volume": 1951631.0}, {"date": "2018-02-09", "close": 8.3677, "volume": 1868710.0}, {"date": "2018-02-12", "close": 8.4216, "volume": 885798.0}, {"date": "2018-02-13", "close": 8.4323, "volume": 605287.0}, {"date": "2018-02-14", "close": 8.54, "volume": 816256.0}, {"date": "2018-02-15", "close": 8.5292, "volume": 828370.0}, {"date": "2018-02-16", "close": 8.4754, "volume": 734167.0}, {"date": "2018-02-20", "close": 8.4216, "volume": 701400.0}, {"date": "2018-02-21", "close": 8.4431, "volume": 842667.0}, {"date": "2018-02-22", "close": 8.5508, "volume": 1005168.0}, {"date": "2018-02-23", "close": 8.2277, "volume": 1918925.0}, {"date": "2018-02-26", "close": 8.2492, "volume": 857843.0}, {"date": "2018-02-27", "close": 8.2062, "volume": 988822.0}, {"date": "2018-02-28", "close": 8.0231, "volume": 947102.0}, {"date": "2018-03-01", "close": 7.9585, "volume": 1519323.0}, {"date": "2018-03-02", "close": 7.9046, "volume": 2695725.0}, {"date": "2018-03-05", "close": 7.98, "volume": 885854.0}, {"date": "2018-03-06", "close": 7.9692, "volume": 1178157.0}, {"date": "2018-03-07", "close": 7.9585, "volume": 727889.0}, {"date": "2018-03-08", "close": 7.9908, "volume": 765853.0}, {"date": "2018-03-09", "close": 7.9477, "volume": 1198990.0}, {"date": "2018-03-12", "close": 7.98, "volume": 555667.0}, {"date": "2018-03-13", "close": 7.8939, "volume": 503499.0}, {"date": "2018-03-14", "close": 7.9585, "volume": 1811823.0}, {"date": "2018-03-15", "close": 7.8508, "volume": 1763154.0}, {"date": "2018-03-16", "close": 7.9369, "volume": 626197.0}, {"date": "2018-03-19", "close": 7.9369, "volume": 688745.0}, {"date": "2018-03-20", "close": 8.0554, "volume": 721086.0}, {"date": "2018-03-21", "close": 8.0554, "volume": 821191.0}, {"date": "2018-03-22", "close": 7.8723, "volume": 942866.0}, {"date": "2018-03-23", "close": 7.7646, "volume": 928650.0}, {"date": "2018-03-26", "close": 8.0985, "volume": 991626.0}, {"date": "2018-03-27", "close": 7.8616, "volume": 1000038.0}, {"date": "2018-03-28", "close": 7.9262, "volume": 772193.0}, {"date": "2018-03-29", "close": 7.9692, "volume": 654245.0}, {"date": "2018-04-02", "close": 7.8831, "volume": 539716.0}, {"date": "2018-04-03", "close": 7.9585, "volume": 681164.0}, {"date": "2018-04-04", "close": 8.0016, "volume": 615760.0}, {"date": "2018-04-05", "close": 8.0339, "volume": 464017.0}, {"date": "2018-04-06", "close": 7.98, "volume": 725495.0}, {"date": "2018-04-09", "close": 8.0231, "volume": 501812.0}, {"date": "2018-04-10", "close": 8.1523, "volume": 530219.0}, {"date": "2018-04-11", "close": 8.1523, "volume": 389106.0}, {"date": "2018-04-12", "close": 8.2492, "volume": 380299.0}, {"date": "2018-04-13", "close": 8.2277, "volume": 440473.0}, {"date": "2018-04-16", "close": 8.2492, "volume": 336096.0}, {"date": "2018-04-17", "close": 8.3785, "volume": 850893.0}, {"date": "2018-04-18", "close": 8.3785, "volume": 758985.0}, {"date": "2018-04-19", "close": 8.4, "volume": 623980.0}, {"date": "2018-04-20", "close": 8.4, "volume": 340916.0}, {"date": "2018-04-23", "close": 8.4, "volume": 237905.0}, {"date": "2018-04-24", "close": 8.3462, "volume": 457064.0}, {"date": "2018-04-25", "close": 8.3139, "volume": 372623.0}, {"date": "2018-04-26", "close": 8.2923, "volume": 397932.0}, {"date": "2018-04-27", "close": 8.0985, "volume": 611124.0}, {"date": "2018-04-30", "close": 8.0554, "volume": 437274.0}, {"date": "2018-05-01", "close": 8.0016, "volume": 537038.0}, {"date": "2018-05-02", "close": 8.0339, "volume": 561308.0}, {"date": "2018-05-03", "close": 7.98, "volume": 513094.0}, {"date": "2018-05-04", "close": 8.0446, "volume": 342009.0}, {"date": "2018-05-07", "close": 8.0769, "volume": 202809.0}, {"date": "2018-05-08", "close": 8.0446, "volume": 343490.0}, {"date": "2018-05-09", "close": 8.1954, "volume": 371015.0}, {"date": "2018-05-10", "close": 8.5185, "volume": 1401932.0}, {"date": "2018-05-11", "close": 8.68, "volume": 1183395.0}, {"date": "2018-05-14", "close": 8.6692, "volume": 853690.0}, {"date": "2018-05-15", "close": 8.6154, "volume": 568689.0}, {"date": "2018-05-16", "close": 8.5831, "volume": 961962.0}, {"date": "2018-05-17", "close": 8.68, "volume": 614130.0}, {"date": "2018-05-18", "close": 8.5292, "volume": 455855.0}, {"date": "2018-05-21", "close": 8.5616, "volume": 391584.0}, {"date": "2018-05-22", "close": 8.6585, "volume": 886742.0}, {"date": "2018-05-23", "close": 8.54, "volume": 643754.0}, {"date": "2018-05-24", "close": 8.4754, "volume": 725727.0}, {"date": "2018-05-25", "close": 8.3785, "volume": 650097.0}, {"date": "2018-05-29", "close": 7.98, "volume": 1028317.0}, {"date": "2018-05-30", "close": 7.98, "volume": 947518.0}, {"date": "2018-05-31", "close": 7.9477, "volume": 1043840.0}, {"date": "2018-06-01", "close": 8.0769, "volume": 1188037.0}, {"date": "2018-06-04", "close": 7.9692, "volume": 6109597.0}, {"date": "2018-06-05", "close": 7.7646, "volume": 3219985.0}, {"date": "2018-06-06", "close": 7.9154, "volume": 1026593.0}, {"date": "2018-06-07", "close": 7.8616, "volume": 1180219.0}, {"date": "2018-06-08", "close": 7.8616, "volume": 683349.0}, {"date": "2018-06-11", "close": 7.8939, "volume": 605156.0}, {"date": "2018-06-12", "close": 7.7323, "volume": 1556193.0}, {"date": "2018-06-13", "close": 7.6785, "volume": 1163430.0}, {"date": "2018-06-14", "close": 7.5923, "volume": 1351403.0}, {"date": "2018-06-15", "close": 7.4092, "volume": 787062.0}, {"date": "2018-06-18", "close": 7.3769, "volume": 1539891.0}, {"date": "2018-06-19", "close": 7.4308, "volume": 698810.0}, {"date": "2018-06-20", "close": 7.4415, "volume": 1014188.0}, {"date": "2018-06-21", "close": 7.4523, "volume": 687367.0}, {"date": "2018-06-22", "close": 7.5492, "volume": 544696.0}, {"date": "2018-06-25", "close": 7.4523, "volume": 613221.0}, {"date": "2018-06-26", "close": 7.4631, "volume": 654691.0}, {"date": "2018-06-27", "close": 7.2477, "volume": 694750.0}, {"date": "2018-06-28", "close": 7.3015, "volume": 687816.0}, {"date": "2018-06-29", "close": 7.3231, "volume": 510456.0}, {"date": "2018-07-02", "close": 7.2369, "volume": 649096.0}, {"date": "2018-07-03", "close": 7.1508, "volume": 637210.0}, {"date": "2018-07-05", "close": 7.2369, "volume": 564921.0}, {"date": "2018-07-06", "close": 7.2262, "volume": 558618.0}, {"date": "2018-07-09", "close": 7.3123, "volume": 1161271.0}, {"date": "2018-07-10", "close": 7.1185, "volume": 1173006.0}, {"date": "2018-07-11", "close": 7.0539, "volume": 817285.0}, {"date": "2018-07-12", "close": 7.1077, "volume": 386766.0}, {"date": "2018-07-13", "close": 7.1077, "volume": 296601.0}, {"date": "2018-07-16", "close": 7.0754, "volume": 1054037.0}, {"date": "2018-07-17", "close": 7.0, "volume": 610003.0}, {"date": "2018-07-18", "close": 6.9892, "volume": 646291.0}, {"date": "2018-07-19", "close": 6.9246, "volume": 700042.0}, {"date": "2018-07-20", "close": 6.9462, "volume": 410856.0}, {"date": "2018-07-23", "close": 6.9892, "volume": 602214.0}, {"date": "2018-07-24", "close": 7.1723, "volume": 971838.0}, {"date": "2018-07-25", "close": 7.14, "volume": 412303.0}, {"date": "2018-07-26", "close": 7.0862, "volume": 382508.0}, {"date": "2018-07-27", "close": 7.1292, "volume": 468824.0}, {"date": "2018-07-30", "close": 7.2692, "volume": 562458.0}, {"date": "2018-07-31", "close": 7.3015, "volume": 599092.0}, {"date": "2018-08-01", "close": 7.2585, "volume": 451483.0}, {"date": "2018-08-02", "close": 7.14, "volume": 861040.0}, {"date": "2018-08-03", "close": 7.3554, "volume": 837600.0}, {"date": "2018-08-06", "close": 7.1292, "volume": 872899.0}, {"date": "2018-08-07", "close": 7.1077, "volume": 473586.0}, {"date": "2018-08-08", "close": 7.1185, "volume": 367998.0}, {"date": "2018-08-09", "close": 7.0539, "volume": 447886.0}, {"date": "2018-08-10", "close": 6.8815, "volume": 690708.0}, {"date": "2018-08-13", "close": 6.7846, "volume": 487595.0}, {"date": "2018-08-14", "close": 6.7523, "volume": 1045496.0}, {"date": "2018-08-15", "close": 6.6446, "volume": 630227.0}, {"date": "2018-08-16", "close": 6.6877, "volume": 601335.0}, {"date": "2018-08-17", "close": 6.72, "volume": 462021.0}, {"date": "2018-08-20", "close": 6.8385, "volume": 607079.0}, {"date": "2018-08-21", "close": 6.9462, "volume": 582008.0}, {"date": "2018-08-22", "close": 6.9677, "volume": 351727.0}, {"date": "2018-08-23", "close": 6.7954, "volume": 548099.0}, {"date": "2018-08-24", "close": 6.8492, "volume": 329658.0}, {"date": "2018-08-27", "close": 6.9462, "volume": 163956.0}, {"date": "2018-08-28", "close": 6.9031, "volume": 317096.0}, {"date": "2018-08-29", "close": 6.9785, "volume": 870514.0}, {"date": "2018-08-30", "close": 6.9031, "volume": 409988.0}, {"date": "2018-08-31", "close": 6.8492, "volume": 566661.0}, {"date": "2018-09-04", "close": 6.9246, "volume": 640051.0}, {"date": "2018-09-05", "close": 7.0646, "volume": 903857.0}, {"date": "2018-09-06", "close": 7.0108, "volume": 430588.0}, {"date": "2018-09-07", "close": 6.9031, "volume": 449803.0}, {"date": "2018-09-10", "close": 7.0646, "volume": 517745.0}, {"date": "2018-09-11", "close": 6.9892, "volume": 466450.0}, {"date": "2018-09-12", "close": 6.9677, "volume": 351311.0}, {"date": "2018-09-13", "close": 7.0862, "volume": 518649.0}, {"date": "2018-09-14", "close": 7.0108, "volume": 281977.0}, {"date": "2018-09-17", "close": 7.1615, "volume": 444559.0}, {"date": "2018-09-18", "close": 7.2046, "volume": 691387.0}, {"date": "2018-09-19", "close": 7.3877, "volume": 604643.0}, {"date": "2018-09-20", "close": 7.6677, "volume": 2706832.0}, {"date": "2018-09-21", "close": 7.5062, "volume": 2376396.0}, {"date": "2018-09-24", "close": 7.42, "volume": 463501.0}, {"date": "2018-09-25", "close": 7.3769, "volume": 597435.0}, {"date": "2018-09-26", "close": 7.3123, "volume": 437447.0}, {"date": "2018-09-27", "close": 7.28, "volume": 463548.0}, {"date": "2018-09-28", "close": 7.0323, "volume": 897466.0}, {"date": "2018-10-01", "close": 7.0323, "volume": 532412.0}, {"date": "2018-10-02", "close": 6.9892, "volume": 406173.0}, {"date": "2018-10-03", "close": 7.0539, "volume": 336068.0}, {"date": "2018-10-04", "close": 7.0969, "volume": 338246.0}, {"date": "2018-10-05", "close": 7.1185, "volume": 555882.0}, {"date": "2018-10-08", "close": 7.0646, "volume": 386614.0}, {"date": "2018-10-09", "close": 7.0431, "volume": 496570.0}, {"date": "2018-10-10", "close": 7.0862, "volume": 584214.0}, {"date": "2018-10-11", "close": 7.0, "volume": 837543.0}, {"date": "2018-10-12", "close": 7.0215, "volume": 568018.0}, {"date": "2018-10-15", "close": 7.0, "volume": 425085.0}, {"date": "2018-10-16", "close": 7.0, "volume": 355688.0}, {"date": "2018-10-17", "close": 6.9246, "volume": 789690.0}, {"date": "2018-10-18", "close": 6.72, "volume": 638013.0}, {"date": "2018-10-19", "close": 6.7308, "volume": 574383.0}, {"date": "2018-10-22", "close": 6.6339, "volume": 492905.0}, {"date": "2018-10-23", "close": 6.6446, "volume": 800021.0}, {"date": "2018-10-24", "close": 6.4185, "volume": 820904.0}, {"date": "2018-10-25", "close": 6.58, "volume": 775169.0}, {"date": "2018-10-26", "close": 6.3108, "volume": 934064.0}, {"date": "2018-10-29", "close": 6.3646, "volume": 846130.0}, {"date": "2018-10-30", "close": 6.5046, "volume": 1137968.0}, {"date": "2018-10-31", "close": 6.5692, "volume": 718300.0}, {"date": "2018-11-01", "close": 6.8708, "volume": 720661.0}, {"date": "2018-11-02", "close": 6.9569, "volume": 588183.0}, {"date": "2018-11-05", "close": 6.9354, "volume": 550814.0}, {"date": "2018-11-06", "close": 7.0323, "volume": 901827.0}, {"date": "2018-11-07", "close": 7.1831, "volume": 612344.0}, {"date": "2018-11-08", "close": 7.2154, "volume": 522917.0}, {"date": "2018-11-09", "close": 7.1723, "volume": 384861.0}, {"date": "2018-11-12", "close": 6.8708, "volume": 512723.0}, {"date": "2018-11-13", "close": 7.0431, "volume": 2271621.0}, {"date": "2018-11-14", "close": 7.0108, "volume": 4445630.0}, {"date": "2018-11-15", "close": 6.3862, "volume": 4139518.0}, {"date": "2018-11-16", "close": 6.0954, "volume": 3738445.0}, {"date": "2018-11-19", "close": 6.0954, "volume": 2068185.0}, {"date": "2018-11-20", "close": 5.8585, "volume": 3776689.0}, {"date": "2018-11-21", "close": 5.9769, "volume": 1728415.0}, {"date": "2018-11-23", "close": 6.1277, "volume": 635102.0}, {"date": "2018-11-26", "close": 6.3108, "volume": 874602.0}, {"date": "2018-11-27", "close": 6.1815, "volume": 1432400.0}, {"date": "2018-11-28", "close": 6.2246, "volume": 1341055.0}, {"date": "2018-11-29", "close": 6.1708, "volume": 655823.0}, {"date": "2018-11-30", "close": 6.0415, "volume": 501907.0}, {"date": "2018-12-03", "close": 6.1492, "volume": 802867.0}, {"date": "2018-12-04", "close": 5.8585, "volume": 1157866.0}, {"date": "2018-12-06", "close": 5.9339, "volume": 1849917.0}, {"date": "2018-12-07", "close": 5.7939, "volume": 868900.0}, {"date": "2018-12-10", "close": 5.5139, "volume": 2736414.0}, {"date": "2018-12-11", "close": 5.3954, "volume": 2712190.0}, {"date": "2018-12-12", "close": 5.6969, "volume": 1446841.0}, {"date": "2018-12-13", "close": 5.7292, "volume": 1055383.0}, {"date": "2018-12-14", "close": 5.7292, "volume": 937085.0}, {"date": "2018-12-17", "close": 5.6108, "volume": 1577883.0}, {"date": "2018-12-18", "close": 5.6754, "volume": 1649286.0}, {"date": "2018-12-19", "close": 5.6323, "volume": 1286560.0}, {"date": "2018-12-20", "close": 5.6646, "volume": 1354491.0}, {"date": "2018-12-21", "close": 5.5785, "volume": 751873.0}, {"date": "2018-12-24", "close": 5.5785, "volume": 509094.0}, {"date": "2018-12-26", "close": 5.6646, "volume": 783600.0}, {"date": "2018-12-27", "close": 5.6969, "volume": 2628888.0}, {"date": "2018-12-28", "close": 5.8585, "volume": 1087978.0}, {"date": "2018-12-31", "close": 6.02, "volume": 1412249.0}, {"date": "2019-01-02", "close": 5.9339, "volume": 1167269.0}, {"date": "2019-01-03", "close": 5.8262, "volume": 847217.0}, {"date": "2019-01-04", "close": 6.1169, "volume": 706127.0}, {"date": "2019-01-07", "close": 6.2031, "volume": 716780.0}, {"date": "2019-01-08", "close": 6.2677, "volume": 756485.0}, {"date": "2019-01-09", "close": 6.1923, "volume": 3812805.0}, {"date": "2019-01-10", "close": 6.2462, "volume": 1248779.0}, {"date": "2019-01-11", "close": 6.3862, "volume": 1201756.0}, {"date": "2019-01-14", "close": 6.5585, "volume": 1317685.0}, {"date": "2019-01-15", "close": 6.4939, "volume": 1379641.0}, {"date": "2019-01-16", "close": 6.58, "volume": 762363.0}, {"date": "2019-01-17", "close": 6.7523, "volume": 1673461.0}, {"date": "2019-01-18", "close": 6.9462, "volume": 965995.0}, {"date": "2019-01-22", "close": 6.7846, "volume": 874011.0}, {"date": "2019-01-23", "close": 6.8169, "volume": 630514.0}, {"date": "2019-01-24", "close": 6.8923, "volume": 448379.0}, {"date": "2019-01-25", "close": 7.0, "volume": 589271.0}, {"date": "2019-01-28", "close": 6.9139, "volume": 615270.0}, {"date": "2019-01-29", "close": 6.7954, "volume": 1134335.0}, {"date": "2019-01-30", "close": 6.9354, "volume": 640397.0}, {"date": "2019-01-31", "close": 6.9246, "volume": 666876.0}, {"date": "2019-02-01", "close": 6.9246, "volume": 715748.0}, {"date": "2019-02-04", "close": 6.9677, "volume": 868609.0}, {"date": "2019-02-05", "close": 6.9892, "volume": 526834.0}, {"date": "2019-02-06", "close": 7.0431, "volume": 617664.0}, {"date": "2019-02-07", "close": 6.7631, "volume": 2281055.0}, {"date": "2019-02-08", "close": 6.7523, "volume": 662299.0}, {"date": "2019-02-11", "close": 6.6446, "volume": 735713.0}, {"date": "2019-02-12", "close": 6.7523, "volume": 436854.0}, {"date": "2019-02-13", "close": 6.7631, "volume": 522213.0}, {"date": "2019-02-14", "close": 6.7631, "volume": 669924.0}, {"date": "2019-02-15", "close": 6.9892, "volume": 1147965.0}, {"date": "2019-02-19", "close": 7.28, "volume": 794768.0}, {"date": "2019-02-20", "close": 7.3231, "volume": 1067593.0}, {"date": "2019-02-21", "close": 7.2369, "volume": 966059.0}, {"date": "2019-02-22", "close": 7.2369, "volume": 549426.0}, {"date": "2019-02-25", "close": 7.3554, "volume": 493788.0}, {"date": "2019-02-26", "close": 7.4954, "volume": 916955.0}, {"date": "2019-02-27", "close": 7.6354, "volume": 760883.0}, {"date": "2019-02-28", "close": 7.6569, "volume": 731267.0}, {"date": "2019-03-01", "close": 7.5492, "volume": 673878.0}, {"date": "2019-03-04", "close": 7.6031, "volume": 682204.0}, {"date": "2019-03-05", "close": 7.4739, "volume": 842153.0}, {"date": "2019-03-06", "close": 7.4739, "volume": 470837.0}, {"date": "2019-03-07", "close": 7.3985, "volume": 955844.0}, {"date": "2019-03-08", "close": 7.3123, "volume": 472484.0}, {"date": "2019-03-11", "close": 7.3662, "volume": 966024.0}, {"date": "2019-03-12", "close": 7.42, "volume": 882508.0}, {"date": "2019-03-13", "close": 7.6031, "volume": 674987.0}, {"date": "2019-03-14", "close": 7.6892, "volume": 610862.0}, {"date": "2019-03-15", "close": 7.7862, "volume": 538819.0}, {"date": "2019-03-18", "close": 7.7969, "volume": 631828.0}, {"date": "2019-03-19", "close": 7.7862, "volume": 791369.0}, {"date": "2019-03-20", "close": 7.5923, "volume": 1156697.0}, {"date": "2019-03-21", "close": 7.1292, "volume": 1156513.0}, {"date": "2019-03-22", "close": 7.1185, "volume": 1389583.0}, {"date": "2019-03-25", "close": 7.1292, "volume": 731455.0}, {"date": "2019-03-26", "close": 7.1508, "volume": 572955.0}, {"date": "2019-03-27", "close": 7.28, "volume": 701565.0}, {"date": "2019-03-28", "close": 7.0862, "volume": 734841.0}, {"date": "2019-03-29", "close": 7.0215, "volume": 1018223.0}, {"date": "2019-04-01", "close": 7.1508, "volume": 1128682.0}, {"date": "2019-04-02", "close": 7.1723, "volume": 1058153.0}, {"date": "2019-04-03", "close": 7.3231, "volume": 736322.0}, {"date": "2019-04-04", "close": 7.28, "volume": 753009.0}, {"date": "2019-04-05", "close": 7.1723, "volume": 890152.0}, {"date": "2019-04-08", "close": 7.2262, "volume": 382398.0}, {"date": "2019-04-09", "close": 7.2477, "volume": 529395.0}, {"date": "2019-04-10", "close": 7.28, "volume": 628666.0}, {"date": "2019-04-11", "close": 7.3769, "volume": 598168.0}, {"date": "2019-04-12", "close": 7.4739, "volume": 600104.0}, {"date": "2019-04-15", "close": 7.5169, "volume": 310977.0}, {"date": "2019-04-16", "close": 7.5385, "volume": 808726.0}, {"date": "2019-04-17", "close": 7.5708, "volume": 729527.0}, {"date": "2019-04-18", "close": 7.4308, "volume": 461878.0}, {"date": "2019-04-22", "close": 7.4415, "volume": 214247.0}, {"date": "2019-04-23", "close": 7.3769, "volume": 517228.0}, {"date": "2019-04-24", "close": 7.2477, "volume": 668197.0}, {"date": "2019-04-25", "close": 7.0539, "volume": 813346.0}, {"date": "2019-04-26", "close": 6.8492, "volume": 1109985.0}, {"date": "2019-04-29", "close": 6.8492, "volume": 955038.0}, {"date": "2019-04-30", "close": 6.8815, "volume": 614849.0}, {"date": "2019-05-01", "close": 6.7739, "volume": 740361.0}, {"date": "2019-05-02", "close": 6.7631, "volume": 791943.0}, {"date": "2019-05-03", "close": 6.86, "volume": 548816.0}, {"date": "2019-05-06", "close": 6.7631, "volume": 496982.0}, {"date": "2019-05-07", "close": 6.6877, "volume": 706594.0}, {"date": "2019-05-08", "close": 6.6877, "volume": 595185.0}, {"date": "2019-05-09", "close": 6.6446, "volume": 535646.0}, {"date": "2019-05-10", "close": 6.6662, "volume": 488901.0}, {"date": "2019-05-13", "close": 6.3754, "volume": 700731.0}, {"date": "2019-05-14", "close": 6.4939, "volume": 606808.0}, {"date": "2019-05-15", "close": 6.4508, "volume": 501239.0}, {"date": "2019-05-16", "close": 6.4939, "volume": 705263.0}, {"date": "2019-05-17", "close": 6.3215, "volume": 1455551.0}, {"date": "2019-05-20", "close": 6.1815, "volume": 704825.0}, {"date": "2019-05-21", "close": 6.2677, "volume": 836381.0}, {"date": "2019-05-22", "close": 6.0092, "volume": 657323.0}, {"date": "2019-05-23", "close": 6.0415, "volume": 841741.0}, {"date": "2019-05-24", "close": 6.0739, "volume": 452582.0}, {"date": "2019-05-28", "close": 5.9769, "volume": 529056.0}, {"date": "2019-05-29", "close": 5.9769, "volume": 687672.0}, {"date": "2019-05-30", "close": 5.9662, "volume": 630314.0}, {"date": "2019-05-31", "close": 5.8908, "volume": 401393.0}, {"date": "2019-06-03", "close": 5.88, "volume": 515982.0}, {"date": "2019-06-04", "close": 6.1062, "volume": 588231.0}, {"date": "2019-06-05", "close": 5.9662, "volume": 462464.0}, {"date": "2019-06-06", "close": 5.9446, "volume": 521024.0}, {"date": "2019-06-07", "close": 5.9662, "volume": 518866.0}, {"date": "2019-06-10", "close": 5.9985, "volume": 720864.0}, {"date": "2019-06-11", "close": 6.02, "volume": 583148.0}, {"date": "2019-06-12", "close": 5.9015, "volume": 706295.0}, {"date": "2019-06-13", "close": 5.9446, "volume": 497704.0}, {"date": "2019-06-14", "close": 5.8369, "volume": 497624.0}, {"date": "2019-06-17", "close": 5.8908, "volume": 768303.0}, {"date": "2019-06-18", "close": 5.9123, "volume": 947230.0}, {"date": "2019-06-19", "close": 6.0739, "volume": 1008174.0}, {"date": "2019-06-20", "close": 6.0631, "volume": 699590.0}, {"date": "2019-06-21", "close": 5.9877, "volume": 2527335.0}, {"date": "2019-06-24", "close": 5.9662, "volume": 471970.0}, {"date": "2019-06-25", "close": 5.9662, "volume": 575599.0}, {"date": "2019-06-26", "close": 6.0523, "volume": 565508.0}, {"date": "2019-06-27", "close": 6.0846, "volume": 981856.0}, {"date": "2019-06-28", "close": 6.1169, "volume": 441746.0}, {"date": "2019-07-01", "close": 6.16, "volume": 482178.0}, {"date": "2019-07-02", "close": 6.1277, "volume": 509101.0}, {"date": "2019-07-03", "close": 6.1708, "volume": 289355.0}, {"date": "2019-07-05", "close": 6.2139, "volume": 506281.0}, {"date": "2019-07-08", "close": 6.1815, "volume": 636757.0}, {"date": "2019-07-09", "close": 6.2354, "volume": 450027.0}, {"date": "2019-07-10", "close": 6.2354, "volume": 562050.0}, {"date": "2019-07-11", "close": 6.2892, "volume": 534144.0}, {"date": "2019-07-12", "close": 6.3215, "volume": 383265.0}, {"date": "2019-07-15", "close": 6.2677, "volume": 814996.0}, {"date": "2019-07-16", "close": 6.2246, "volume": 489298.0}, {"date": "2019-07-17", "close": 6.2139, "volume": 401381.0}, {"date": "2019-07-18", "close": 6.3323, "volume": 422262.0}, {"date": "2019-07-19", "close": 6.2354, "volume": 424074.0}, {"date": "2019-07-22", "close": 6.2462, "volume": 400542.0}, {"date": "2019-07-23", "close": 6.2354, "volume": 762256.0}, {"date": "2019-07-24", "close": 6.2677, "volume": 596853.0}, {"date": "2019-07-25", "close": 6.1815, "volume": 541688.0}, {"date": "2019-07-26", "close": 6.16, "volume": 252567.0}, {"date": "2019-07-29", "close": 6.1169, "volume": 343570.0}, {"date": "2019-07-30", "close": 5.88, "volume": 657869.0}, {"date": "2019-07-31", "close": 5.7939, "volume": 819778.0}, {"date": "2019-08-01", "close": 5.6754, "volume": 926891.0}, {"date": "2019-08-02", "close": 5.4277, "volume": 1470597.0}, {"date": "2019-08-05", "close": 5.2662, "volume": 1127150.0}, {"date": "2019-08-06", "close": 5.3846, "volume": 1546559.0}, {"date": "2019-08-07", "close": 5.4385, "volume": 1010456.0}, {"date": "2019-08-08", "close": 5.4815, "volume": 803571.0}, {"date": "2019-08-09", "close": 5.4385, "volume": 1040415.0}, {"date": "2019-08-12", "close": 5.2769, "volume": 985371.0}, {"date": "2019-08-13", "close": 5.32, "volume": 1270047.0}, {"date": "2019-08-14", "close": 5.2123, "volume": 1211607.0}, {"date": "2019-08-15", "close": 4.6846, "volume": 1846725.0}, {"date": "2019-08-16", "close": 4.7923, "volume": 2510132.0}, {"date": "2019-08-19", "close": 4.8677, "volume": 1122494.0}, {"date": "2019-08-20", "close": 4.8462, "volume": 1753150.0}, {"date": "2019-08-21", "close": 4.8031, "volume": 911477.0}, {"date": "2019-08-22", "close": 4.8892, "volume": 760181.0}, {"date": "2019-08-23", "close": 4.8139, "volume": 747479.0}, {"date": "2019-08-26", "close": 4.8246, "volume": 515082.0}, {"date": "2019-08-27", "close": 4.8892, "volume": 1502574.0}, {"date": "2019-08-28", "close": 4.8031, "volume": 954406.0}, {"date": "2019-08-29", "close": 4.8246, "volume": 628555.0}, {"date": "2019-08-30", "close": 4.8785, "volume": 743939.0}, {"date": "2019-09-03", "close": 4.8031, "volume": 704649.0}, {"date": "2019-09-04", "close": 4.8569, "volume": 1547201.0}, {"date": "2019-09-05", "close": 5.0615, "volume": 862317.0}, {"date": "2019-09-06", "close": 5.0077, "volume": 540843.0}, {"date": "2019-09-09", "close": 5.1585, "volume": 876003.0}, {"date": "2019-09-10", "close": 5.3092, "volume": 1004932.0}, {"date": "2019-09-11", "close": 5.3415, "volume": 759569.0}, {"date": "2019-09-12", "close": 5.32, "volume": 1189122.0}, {"date": "2019-09-13", "close": 5.6215, "volume": 1445640.0}, {"date": "2019-09-16", "close": 5.5569, "volume": 887242.0}, {"date": "2019-09-17", "close": 5.5139, "volume": 730259.0}, {"date": "2019-09-18", "close": 5.5354, "volume": 990814.0}, {"date": "2019-09-19", "close": 5.6215, "volume": 1218908.0}, {"date": "2019-09-20", "close": 5.7077, "volume": 3861426.0}, {"date": "2019-09-23", "close": 5.6215, "volume": 1231541.0}, {"date": "2019-09-24", "close": 5.5139, "volume": 926666.0}, {"date": "2019-09-25", "close": 5.4277, "volume": 856574.0}, {"date": "2019-09-26", "close": 5.46, "volume": 826363.0}, {"date": "2019-09-27", "close": 5.5354, "volume": 1446200.0}, {"date": "2019-09-30", "close": 5.4923, "volume": 658453.0}, {"date": "2019-10-01", "close": 5.3415, "volume": 1601229.0}, {"date": "2019-10-02", "close": 5.1585, "volume": 1524055.0}, {"date": "2019-10-03", "close": 5.18, "volume": 967749.0}, {"date": "2019-10-04", "close": 5.2339, "volume": 687488.0}, {"date": "2019-10-07", "close": 5.2123, "volume": 740664.0}, {"date": "2019-10-08", "close": 5.0292, "volume": 1116452.0}, {"date": "2019-10-09", "close": 5.04, "volume": 862871.0}, {"date": "2019-10-10", "close": 5.32, "volume": 1849951.0}, {"date": "2019-10-11", "close": 5.9662, "volume": 5126417.0}, {"date": "2019-10-14", "close": 5.8585, "volume": 1511780.0}, {"date": "2019-10-15", "close": 6.2462, "volume": 3767308.0}, {"date": "2019-10-16", "close": 6.3323, "volume": 3971649.0}, {"date": "2019-10-17", "close": 6.3862, "volume": 2551460.0}, {"date": "2019-10-18", "close": 6.6015, "volume": 2617953.0}, {"date": "2019-10-21", "close": 6.7308, "volume": 2008313.0}, {"date": "2019-10-22", "close": 6.6231, "volume": 2855743.0}, {"date": "2019-10-23", "close": 6.5369, "volume": 2415031.0}, {"date": "2019-10-24", "close": 6.2677, "volume": 2035387.0}, {"date": "2019-10-25", "close": 6.2462, "volume": 1307155.0}, {"date": "2019-10-28", "close": 6.1923, "volume": 1297357.0}, {"date": "2019-10-29", "close": 6.0954, "volume": 1696569.0}, {"date": "2019-10-30", "close": 5.9769, "volume": 1850808.0}, {"date": "2019-10-31", "close": 5.9769, "volume": 1383247.0}, {"date": "2019-11-01", "close": 6.0631, "volume": 2894980.0}, {"date": "2019-11-04", "close": 6.0631, "volume": 1922081.0}, {"date": "2019-11-05", "close": 6.0523, "volume": 1388377.0}, {"date": "2019-11-06", "close": 5.9985, "volume": 1661665.0}, {"date": "2019-11-07", "close": 5.9769, "volume": 1134615.0}, {"date": "2019-11-08", "close": 5.9015, "volume": 1072660.0}, {"date": "2019-11-11", "close": 6.1815, "volume": 1551878.0}, {"date": "2019-11-12", "close": 6.1492, "volume": 1012958.0}, {"date": "2019-11-13", "close": 6.1277, "volume": 1389483.0}, {"date": "2019-11-14", "close": 6.16, "volume": 1813149.0}, {"date": "2019-11-15", "close": 6.2354, "volume": 1054930.0}, {"date": "2019-11-18", "close": 6.2785, "volume": 1172146.0}, {"date": "2019-11-19", "close": 6.2354, "volume": 1144476.0}, {"date": "2019-11-20", "close": 6.1815, "volume": 895213.0}, {"date": "2019-11-21", "close": 6.16, "volume": 897127.0}, {"date": "2019-11-22", "close": 6.2462, "volume": 778025.0}, {"date": "2019-11-25", "close": 6.3969, "volume": 1421205.0}, {"date": "2019-11-26", "close": 6.3969, "volume": 841986.0}, {"date": "2019-11-27", "close": 6.4292, "volume": 1157659.0}, {"date": "2019-11-29", "close": 6.3108, "volume": 627552.0}, {"date": "2019-12-02", "close": 6.1815, "volume": 1084936.0}, {"date": "2019-12-03", "close": 6.16, "volume": 1009269.0}, {"date": "2019-12-04", "close": 6.2892, "volume": 1146257.0}, {"date": "2019-12-05", "close": 6.3969, "volume": 1559628.0}, {"date": "2019-12-06", "close": 6.4615, "volume": 1057104.0}, {"date": "2019-12-09", "close": 6.5369, "volume": 921793.0}, {"date": "2019-12-10", "close": 6.5154, "volume": 1139735.0}, {"date": "2019-12-11", "close": 6.4831, "volume": 1095344.0}, {"date": "2019-12-12", "close": 6.6339, "volume": 2829202.0}, {"date": "2019-12-13", "close": 7.3339, "volume": 5078839.0}, {"date": "2019-12-16", "close": 7.4954, "volume": 2131515.0}, {"date": "2019-12-17", "close": 7.1723, "volume": 1672017.0}, {"date": "2019-12-18", "close": 7.0108, "volume": 1629818.0}, {"date": "2019-12-19", "close": 6.9569, "volume": 1105309.0}, {"date": "2019-12-20", "close": 6.7846, "volume": 1556599.0}, {"date": "2019-12-23", "close": 6.7846, "volume": 777835.0}, {"date": "2019-12-24", "close": 6.8385, "volume": 356868.0}, {"date": "2019-12-26", "close": 6.8708, "volume": 524948.0}, {"date": "2019-12-27", "close": 6.8385, "volume": 924637.0}, {"date": "2019-12-30", "close": 6.8492, "volume": 1016818.0}, {"date": "2019-12-31", "close": 6.9354, "volume": 810862.0}, {"date": "2020-01-02", "close": 6.9892, "volume": 1203804.0}, {"date": "2020-01-03", "close": 6.7092, "volume": 1422189.0}, {"date": "2020-01-06", "close": 6.8385, "volume": 1208236.0}, {"date": "2020-01-07", "close": 6.7954, "volume": 991313.0}, {"date": "2020-01-08", "close": 6.8169, "volume": 724110.0}, {"date": "2020-01-09", "close": 6.7631, "volume": 694506.0}, {"date": "2020-01-10", "close": 6.6231, "volume": 1104641.0}, {"date": "2020-01-13", "close": 6.5585, "volume": 1787967.0}, {"date": "2020-01-14", "close": 6.4077, "volume": 2827471.0}, {"date": "2020-01-15", "close": 6.3108, "volume": 1831130.0}, {"date": "2020-01-16", "close": 6.3108, "volume": 1485705.0}, {"date": "2020-01-17", "close": 6.3323, "volume": 798580.0}, {"date": "2020-01-21", "close": 6.3, "volume": 1320081.0}, {"date": "2020-01-22", "close": 6.3108, "volume": 1331048.0}, {"date": "2020-01-23", "close": 6.2354, "volume": 920237.0}, {"date": "2020-01-24", "close": 6.2569, "volume": 1576556.0}, {"date": "2020-01-27", "close": 6.1492, "volume": 1297145.0}, {"date": "2020-01-28", "close": 6.1169, "volume": 841926.0}, {"date": "2020-01-29", "close": 6.16, "volume": 771631.0}, {"date": "2020-01-30", "close": 6.3323, "volume": 1514239.0}, {"date": "2020-01-31", "close": 6.16, "volume": 1513985.0}, {"date": "2020-02-03", "close": 6.0415, "volume": 1154080.0}, {"date": "2020-02-04", "close": 6.2246, "volume": 1043052.0}, {"date": "2020-02-05", "close": 6.2354, "volume": 1055883.0}, {"date": "2020-02-06", "close": 6.2785, "volume": 1043758.0}, {"date": "2020-02-07", "close": 6.1708, "volume": 860317.0}, {"date": "2020-02-10", "close": 6.1708, "volume": 540200.0}, {"date": "2020-02-11", "close": 6.2139, "volume": 976524.0}, {"date": "2020-02-12", "close": 6.3754, "volume": 1006602.0}, {"date": "2020-02-13", "close": 6.4077, "volume": 1528187.0}, {"date": "2020-02-14", "close": 5.9015, "volume": 3072409.0}, {"date": "2020-02-18", "close": 5.7939, "volume": 1246644.0}, {"date": "2020-02-19", "close": 5.7185, "volume": 1122188.0}, {"date": "2020-02-20", "close": 5.7723, "volume": 1006708.0}, {"date": "2020-02-21", "close": 5.6969, "volume": 905722.0}, {"date": "2020-02-24", "close": 5.4815, "volume": 1991145.0}, {"date": "2020-02-25", "close": 5.3631, "volume": 2413791.0}, {"date": "2020-02-26", "close": 5.2877, "volume": 2632183.0}, {"date": "2020-02-27", "close": 5.04, "volume": 3688615.0}, {"date": "2020-02-28", "close": 4.9862, "volume": 4373246.0}, {"date": "2020-03-02", "close": 4.8785, "volume": 3480676.0}, {"date": "2020-03-03", "close": 4.6739, "volume": 3770905.0}, {"date": "2020-03-04", "close": 4.7492, "volume": 2489116.0}, {"date": "2020-03-05", "close": 4.4154, "volume": 2615054.0}, {"date": "2020-03-06", "close": 4.3723, "volume": 2586749.0}, {"date": "2020-03-09", "close": 3.8662, "volume": 2300763.0}, {"date": "2020-03-10", "close": 4.0708, "volume": 2919094.0}, {"date": "2020-03-11", "close": 3.8231, "volume": 2685071.0}, {"date": "2020-03-12", "close": 3.5215, "volume": 2918501.0}, {"date": "2020-03-13", "close": 3.7262, "volume": 3449796.0}, {"date": "2020-03-16", "close": 3.2523, "volume": 2191393.0}, {"date": "2020-03-17", "close": 3.5539, "volume": 2811926.0}, {"date": "2020-03-18", "close": 3.0908, "volume": 6806208.0}, {"date": "2020-03-19", "close": 2.9939, "volume": 3485818.0}, {"date": "2020-03-20", "close": 2.7354, "volume": 4280963.0}, {"date": "2020-03-23", "close": 2.7892, "volume": 3143143.0}, {"date": "2020-03-24", "close": 2.9723, "volume": 5364993.0}, {"date": "2020-03-25", "close": 3.4246, "volume": 5691112.0}, {"date": "2020-03-26", "close": 3.4462, "volume": 3955186.0}, {"date": "2020-03-27", "close": 3.1877, "volume": 1290838.0}, {"date": "2020-03-30", "close": 3.1339, "volume": 1926967.0}, {"date": "2020-03-31", "close": 2.9292, "volume": 3229788.0}, {"date": "2020-04-01", "close": 2.7785, "volume": 2795592.0}, {"date": "2020-04-02", "close": 2.7892, "volume": 2060986.0}, {"date": "2020-04-03", "close": 2.66, "volume": 2655686.0}, {"date": "2020-04-06", "close": 2.8431, "volume": 3609198.0}, {"date": "2020-04-07", "close": 3.0154, "volume": 4588363.0}, {"date": "2020-04-08", "close": 3.1015, "volume": 2502117.0}, {"date": "2020-04-09", "close": 3.3169, "volume": 3388279.0}, {"date": "2020-04-13", "close": 3.2308, "volume": 1839760.0}, {"date": "2020-04-14", "close": 3.1446, "volume": 2920307.0}, {"date": "2020-04-15", "close": 2.8323, "volume": 2878352.0}, {"date": "2020-04-16", "close": 2.8, "volume": 2539828.0}, {"date": "2020-04-17", "close": 2.9508, "volume": 3575349.0}, {"date": "2020-04-20", "close": 2.8539, "volume": 2866978.0}, {"date": "2020-04-21", "close": 2.7677, "volume": 2954122.0}, {"date": "2020-04-22", "close": 2.7785, "volume": 1716279.0}, {"date": "2020-04-23", "close": 2.8323, "volume": 3066209.0}, {"date": "2020-04-24", "close": 2.8539, "volume": 1663598.0}, {"date": "2020-04-27", "close": 2.94, "volume": 2744213.0}, {"date": "2020-04-28", "close": 3.1231, "volume": 3320752.0}, {"date": "2020-04-29", "close": 3.2739, "volume": 3494118.0}, {"date": "2020-04-30", "close": 3.0477, "volume": 2831022.0}, {"date": "2020-05-01", "close": 3.1554, "volume": 2424347.0}, {"date": "2020-05-04", "close": 3.0369, "volume": 2357779.0}, {"date": "2020-05-05", "close": 3.0369, "volume": 1641321.0}, {"date": "2020-05-06", "close": 2.9077, "volume": 1765526.0}, {"date": "2020-05-07", "close": 3.0692, "volume": 2172827.0}, {"date": "2020-05-08", "close": 3.1231, "volume": 1187323.0}, {"date": "2020-05-11", "close": 2.9939, "volume": 1752264.0}, {"date": "2020-05-12", "close": 2.9292, "volume": 1713172.0}, {"date": "2020-05-13", "close": 2.8215, "volume": 2252423.0}, {"date": "2020-05-14", "close": 2.8431, "volume": 2794308.0}, {"date": "2020-05-15", "close": 2.7677, "volume": 2124129.0}, {"date": "2020-05-18", "close": 2.9292, "volume": 4430269.0}, {"date": "2020-05-19", "close": 2.8108, "volume": 3390087.0}, {"date": "2020-05-20", "close": 2.8862, "volume": 2906582.0}, {"date": "2020-05-21", "close": 2.8, "volume": 3436159.0}, {"date": "2020-05-22", "close": 2.8108, "volume": 2409729.0}, {"date": "2020-05-26", "close": 3.0692, "volume": 2685444.0}, {"date": "2020-05-27", "close": 3.2739, "volume": 5062683.0}, {"date": "2020-05-28", "close": 3.1662, "volume": 1912201.0}, {"date": "2020-05-29", "close": 2.9939, "volume": 2576946.0}, {"date": "2020-06-01", "close": 3.1769, "volume": 1784998.0}, {"date": "2020-06-02", "close": 3.2954, "volume": 2302986.0}, {"date": "2020-06-03", "close": 3.4677, "volume": 2535305.0}, {"date": "2020-06-04", "close": 3.5215, "volume": 2511729.0}, {"date": "2020-06-05", "close": 3.7908, "volume": 3812789.0}, {"date": "2020-06-08", "close": 3.9523, "volume": 4121960.0}, {"date": "2020-06-09", "close": 3.7154, "volume": 3246974.0}, {"date": "2020-06-10", "close": 3.5969, "volume": 3037444.0}, {"date": "2020-06-11", "close": 3.1877, "volume": 3988145.0}, {"date": "2020-06-12", "close": 3.3277, "volume": 2410122.0}, {"date": "2020-06-15", "close": 3.3277, "volume": 2963215.0}, {"date": "2020-06-16", "close": 3.4246, "volume": 3323717.0}, {"date": "2020-06-17", "close": 3.3385, "volume": 1387753.0}, {"date": "2020-06-18", "close": 3.3277, "volume": 1352828.0}, {"date": "2020-06-19", "close": 3.2523, "volume": 2127753.0}, {"date": "2020-06-22", "close": 3.2846, "volume": 1687440.0}, {"date": "2020-06-23", "close": 3.3385, "volume": 2529756.0}, {"date": "2020-06-24", "close": 3.22, "volume": 3054338.0}, {"date": "2020-06-25", "close": 3.2846, "volume": 1656306.0}, {"date": "2020-06-26", "close": 3.1662, "volume": 1408280.0}, {"date": "2020-06-29", "close": 3.2308, "volume": 947135.0}, {"date": "2020-06-30", "close": 3.2846, "volume": 1353980.0}, {"date": "2020-07-01", "close": 3.22, "volume": 1769604.0}, {"date": "2020-07-02", "close": 3.3923, "volume": 2413133.0}, {"date": "2020-07-06", "close": 3.4031, "volume": 1586987.0}, {"date": "2020-07-07", "close": 3.2846, "volume": 1377975.0}, {"date": "2020-07-08", "close": 3.3277, "volume": 961828.0}, {"date": "2020-07-09", "close": 3.22, "volume": 1713188.0}, {"date": "2020-07-10", "close": 3.3708, "volume": 1345556.0}, {"date": "2020-07-13", "close": 3.3277, "volume": 2044902.0}, {"date": "2020-07-14", "close": 3.2954, "volume": 1511190.0}, {"date": "2020-07-15", "close": 3.3708, "volume": 1473116.0}, {"date": "2020-07-16", "close": 3.3169, "volume": 1320685.0}, {"date": "2020-07-17", "close": 3.2846, "volume": 959577.0}, {"date": "2020-07-20", "close": 3.2846, "volume": 763270.0}, {"date": "2020-07-21", "close": 3.3492, "volume": 1655492.0}, {"date": "2020-07-22", "close": 3.3277, "volume": 663100.0}, {"date": "2020-07-23", "close": 3.1877, "volume": 360137.0}, {"date": "2020-07-24", "close": 3.1446, "volume": 568635.0}, {"date": "2020-07-27", "close": 3.1015, "volume": 736366.0}, {"date": "2020-07-28", "close": 3.1769, "volume": 912087.0}, {"date": "2020-07-29", "close": 3.1769, "volume": 695297.0}, {"date": "2020-07-30", "close": 3.0046, "volume": 832865.0}, {"date": "2020-07-31", "close": 2.9723, "volume": 842466.0}, {"date": "2020-08-03", "close": 3.1123, "volume": 597391.0}, {"date": "2020-08-04", "close": 3.1985, "volume": 987587.0}, {"date": "2020-08-05", "close": 3.1769, "volume": 418083.0}, {"date": "2020-08-06", "close": 3.1877, "volume": 447121.0}, {"date": "2020-08-07", "close": 3.1769, "volume": 494552.0}, {"date": "2020-08-10", "close": 3.2523, "volume": 503606.0}, {"date": "2020-08-11", "close": 3.3492, "volume": 1022805.0}, {"date": "2020-08-12", "close": 3.3492, "volume": 432030.0}, {"date": "2020-08-13", "close": 3.2739, "volume": 745145.0}, {"date": "2020-08-14", "close": 3.2846, "volume": 429193.0}, {"date": "2020-08-17", "close": 3.22, "volume": 423028.0}, {"date": "2020-08-18", "close": 3.1985, "volume": 488904.0}, {"date": "2020-08-19", "close": 3.22, "volume": 423891.0}, {"date": "2020-08-20", "close": 3.1769, "volume": 664943.0}, {"date": "2020-08-21", "close": 3.1554, "volume": 394548.0}, {"date": "2020-08-24", "close": 3.2092, "volume": 693528.0}, {"date": "2020-08-25", "close": 3.1985, "volume": 454155.0}, {"date": "2020-08-26", "close": 3.2308, "volume": 418478.0}, {"date": "2020-08-27", "close": 3.1662, "volume": 761743.0}, {"date": "2020-08-28", "close": 3.22, "volume": 3229757.0}, {"date": "2020-08-31", "close": 3.1554, "volume": 722115.0}, {"date": "2020-09-01", "close": 3.0585, "volume": 1622916.0}, {"date": "2020-09-02", "close": 3.0046, "volume": 1519782.0}, {"date": "2020-09-03", "close": 2.9615, "volume": 910205.0}, {"date": "2020-09-04", "close": 3.08, "volume": 934054.0}, {"date": "2020-09-08", "close": 2.9077, "volume": 989441.0}, {"date": "2020-09-09", "close": 2.8862, "volume": 1317909.0}, {"date": "2020-09-10", "close": 2.8108, "volume": 1177972.0}, {"date": "2020-09-11", "close": 2.8, "volume": 796785.0}, {"date": "2020-09-14", "close": 2.8, "volume": 988569.0}, {"date": "2020-09-15", "close": 2.7677, "volume": 1736817.0}, {"date": "2020-09-16", "close": 2.8539, "volume": 1070919.0}, {"date": "2020-09-17", "close": 2.7892, "volume": 686236.0}, {"date": "2020-09-18", "close": 2.6815, "volume": 1236720.0}, {"date": "2020-09-21", "close": 2.5308, "volume": 1831135.0}, {"date": "2020-09-22", "close": 2.6277, "volume": 1911346.0}, {"date": "2020-09-23", "close": 2.6169, "volume": 2724887.0}, {"date": "2020-09-24", "close": 2.7031, "volume": 1828468.0}, {"date": "2020-09-25", "close": 2.7031, "volume": 1176350.0}, {"date": "2020-09-28", "close": 2.9292, "volume": 1096126.0}, {"date": "2020-09-29", "close": 2.8431, "volume": 1632082.0}, {"date": "2020-09-30", "close": 2.8969, "volume": 1098480.0}, {"date": "2020-10-01", "close": 2.94, "volume": 1308083.0}, {"date": "2020-10-02", "close": 3.0585, "volume": 1011554.0}, {"date": "2020-10-05", "close": 3.0692, "volume": 1148644.0}, {"date": "2020-10-06", "close": 3.1554, "volume": 1931666.0}, {"date": "2020-10-07", "close": 3.1446, "volume": 719649.0}, {"date": "2020-10-08", "close": 3.1446, "volume": 718595.0}, {"date": "2020-10-09", "close": 3.1554, "volume": 562362.0}, {"date": "2020-10-12", "close": 3.1769, "volume": 553929.0}, {"date": "2020-10-13", "close": 2.9831, "volume": 1142045.0}, {"date": "2020-10-14", "close": 3.0585, "volume": 828541.0}, {"date": "2020-10-15", "close": 3.0477, "volume": 431471.0}, {"date": "2020-10-16", "close": 3.1231, "volume": 580809.0}, {"date": "2020-10-19", "close": 3.1554, "volume": 661108.0}, {"date": "2020-10-20", "close": 3.1662, "volume": 567534.0}, {"date": "2020-10-21", "close": 3.2523, "volume": 763043.0}, {"date": "2020-10-22", "close": 3.3385, "volume": 953222.0}, {"date": "2020-10-23", "close": 3.4246, "volume": 728226.0}, {"date": "2020-10-26", "close": 3.4246, "volume": 791921.0}, {"date": "2020-10-27", "close": 3.2954, "volume": 475735.0}, {"date": "2020-10-28", "close": 3.1769, "volume": 453059.0}, {"date": "2020-10-29", "close": 3.2739, "volume": 1274983.0}, {"date": "2020-10-30", "close": 3.4354, "volume": 1804670.0}, {"date": "2020-11-02", "close": 3.2739, "volume": 1023640.0}, {"date": "2020-11-03", "close": 3.5754, "volume": 1311601.0}, {"date": "2020-11-04", "close": 3.4677, "volume": 1081427.0}, {"date": "2020-11-05", "close": 3.5, "volume": 702850.0}, {"date": "2020-11-06", "close": 3.4785, "volume": 440580.0}, {"date": "2020-11-09", "close": 3.9415, "volume": 2245025.0}, {"date": "2020-11-10", "close": 3.9954, "volume": 1668011.0}, {"date": "2020-11-11", "close": 4.0815, "volume": 1113843.0}, {"date": "2020-11-12", "close": 3.9954, "volume": 594885.0}, {"date": "2020-11-13", "close": 4.1462, "volume": 585318.0}, {"date": "2020-11-16", "close": 4.3185, "volume": 891437.0}, {"date": "2020-11-17", "close": 4.4154, "volume": 1020652.0}, {"date": "2020-11-18", "close": 4.4046, "volume": 941699.0}, {"date": "2020-11-19", "close": 4.4477, "volume": 548652.0}, {"date": "2020-11-20", "close": 4.4262, "volume": 594434.0}, {"date": "2020-11-23", "close": 4.5231, "volume": 1097649.0}, {"date": "2020-11-24", "close": 4.8139, "volume": 1446257.0}, {"date": "2020-11-25", "close": 4.7062, "volume": 863581.0}, {"date": "2020-11-27", "close": 4.62, "volume": 534587.0}, {"date": "2020-11-30", "close": 4.3508, "volume": 812692.0}, {"date": "2020-12-01", "close": 4.7169, "volume": 1208217.0}, {"date": "2020-12-02", "close": 4.76, "volume": 897638.0}, {"date": "2020-12-03", "close": 4.8785, "volume": 868960.0}, {"date": "2020-12-04", "close": 4.9431, "volume": 1996958.0}, {"date": "2020-12-07", "close": 4.7492, "volume": 1038247.0}, {"date": "2020-12-08", "close": 4.7708, "volume": 570654.0}, {"date": "2020-12-09", "close": 4.8139, "volume": 1004906.0}, {"date": "2020-12-10", "close": 4.62, "volume": 1827705.0}, {"date": "2020-12-11", "close": 4.2431, "volume": 1955503.0}, {"date": "2020-12-14", "close": 4.4477, "volume": 1288281.0}, {"date": "2020-12-15", "close": 4.6092, "volume": 1320786.0}, {"date": "2020-12-16", "close": 4.6523, "volume": 953211.0}, {"date": "2020-12-17", "close": 4.7062, "volume": 839488.0}, {"date": "2020-12-18", "close": 4.5339, "volume": 777562.0}, {"date": "2020-12-21", "close": 4.4154, "volume": 1755783.0}, {"date": "2020-12-22", "close": 4.5123, "volume": 1175291.0}, {"date": "2020-12-23", "close": 4.8246, "volume": 1715702.0}, {"date": "2020-12-24", "close": 4.8031, "volume": 548029.0}, {"date": "2020-12-28", "close": 4.8139, "volume": 632063.0}, {"date": "2020-12-29", "close": 4.7062, "volume": 580296.0}, {"date": "2020-12-30", "close": 4.7923, "volume": 727164.0}, {"date": "2020-12-31", "close": 4.8677, "volume": 738714.0}, {"date": "2021-01-04", "close": 4.5769, "volume": 1014383.0}, {"date": "2021-01-05", "close": 4.5877, "volume": 1140342.0}, {"date": "2021-01-06", "close": 4.8677, "volume": 1498160.0}, {"date": "2021-01-07", "close": 4.8462, "volume": 761065.0}, {"date": "2021-01-08", "close": 4.8031, "volume": 756768.0}, {"date": "2021-01-11", "close": 4.7277, "volume": 905791.0}, {"date": "2021-01-12", "close": 4.7708, "volume": 1048785.0}, {"date": "2021-01-13", "close": 4.6846, "volume": 888111.0}, {"date": "2021-01-14", "close": 4.7277, "volume": 764509.0}, {"date": "2021-01-15", "close": 4.6308, "volume": 877588.0}, {"date": "2021-01-19", "close": 4.5769, "volume": 663487.0}, {"date": "2021-01-20", "close": 4.5877, "volume": 1184786.0}, {"date": "2021-01-21", "close": 4.6092, "volume": 940053.0}, {"date": "2021-01-22", "close": 4.5123, "volume": 957583.0}, {"date": "2021-01-25", "close": 4.4262, "volume": 934481.0}, {"date": "2021-01-26", "close": 4.48, "volume": 762200.0}, {"date": "2021-01-27", "close": 4.2646, "volume": 1227122.0}, {"date": "2021-01-28", "close": 4.4046, "volume": 1187525.0}, {"date": "2021-01-29", "close": 4.2862, "volume": 1232534.0}, {"date": "2021-02-01", "close": 4.4154, "volume": 744047.0}, {"date": "2021-02-02", "close": 4.5231, "volume": 861368.0}, {"date": "2021-02-03", "close": 4.5123, "volume": 667078.0}, {"date": "2021-02-04", "close": 4.7708, "volume": 2803512.0}, {"date": "2021-02-05", "close": 4.9539, "volume": 2109422.0}, {"date": "2021-02-08", "close": 5.0831, "volume": 2390528.0}, {"date": "2021-02-09", "close": 5.1477, "volume": 1838982.0}, {"date": "2021-02-10", "close": 5.18, "volume": 960065.0}, {"date": "2021-02-11", "close": 5.1154, "volume": 1264264.0}, {"date": "2021-02-12", "close": 5.0939, "volume": 929136.0}, {"date": "2021-02-16", "close": 5.4385, "volume": 1930586.0}, {"date": "2021-02-17", "close": 5.2985, "volume": 1552934.0}, {"date": "2021-02-18", "close": 5.1369, "volume": 1382283.0}, {"date": "2021-02-19", "close": 5.3954, "volume": 1970122.0}, {"date": "2021-02-22", "close": 5.4708, "volume": 1404543.0}, {"date": "2021-02-23", "close": 5.6108, "volume": 1929865.0}, {"date": "2021-02-24", "close": 5.6539, "volume": 1396580.0}, {"date": "2021-02-25", "close": 5.5246, "volume": 1899228.0}, {"date": "2021-02-26", "close": 5.4708, "volume": 1988962.0}, {"date": "2021-03-01", "close": 5.5462, "volume": 954979.0}, {"date": "2021-03-02", "close": 5.5677, "volume": 1740814.0}, {"date": "2021-03-03", "close": 5.6969, "volume": 2647707.0}, {"date": "2021-03-04", "close": 5.5462, "volume": 3329925.0}, {"date": "2021-03-05", "close": 5.6862, "volume": 2648764.0}, {"date": "2021-03-08", "close": 5.7077, "volume": 1959515.0}, {"date": "2021-03-09", "close": 5.6431, "volume": 2345963.0}, {"date": "2021-03-10", "close": 5.6323, "volume": 1745298.0}, {"date": "2021-03-11", "close": 5.5892, "volume": 737486.0}, {"date": "2021-03-12", "close": 5.74, "volume": 1333322.0}, {"date": "2021-03-15", "close": 5.6754, "volume": 1226120.0}, {"date": "2021-03-16", "close": 5.5246, "volume": 1633756.0}, {"date": "2021-03-17", "close": 5.6215, "volume": 1235837.0}, {"date": "2021-03-18", "close": 5.5892, "volume": 2306555.0}, {"date": "2021-03-19", "close": 5.6969, "volume": 1815012.0}, {"date": "2021-03-22", "close": 5.7831, "volume": 1717888.0}, {"date": "2021-03-23", "close": 5.6754, "volume": 2235927.0}, {"date": "2021-03-24", "close": 5.6969, "volume": 1739849.0}, {"date": "2021-03-25", "close": 5.6323, "volume": 2531624.0}, {"date": "2021-03-26", "close": 5.6754, "volume": 1736963.0}, {"date": "2021-03-29", "close": 5.6108, "volume": 2215252.0}, {"date": "2021-03-30", "close": 5.8154, "volume": 1682899.0}, {"date": "2021-03-31", "close": 5.7831, "volume": 1590501.0}, {"date": "2021-04-01", "close": 5.8477, "volume": 808930.0}, {"date": "2021-04-05", "close": 5.88, "volume": 875130.0}, {"date": "2021-04-06", "close": 5.7939, "volume": 1276497.0}, {"date": "2021-04-07", "close": 5.8692, "volume": 1502850.0}, {"date": "2021-04-08", "close": 5.8154, "volume": 1065026.0}, {"date": "2021-04-09", "close": 5.7831, "volume": 648797.0}, {"date": "2021-04-12", "close": 5.8692, "volume": 622261.0}, {"date": "2021-04-13", "close": 5.8262, "volume": 1288350.0}, {"date": "2021-04-14", "close": 5.8046, "volume": 1379748.0}, {"date": "2021-04-15", "close": 5.7831, "volume": 982786.0}, {"date": "2021-04-16", "close": 5.9123, "volume": 952051.0}, {"date": "2021-04-19", "close": 5.9231, "volume": 755519.0}, {"date": "2021-04-20", "close": 5.74, "volume": 1431208.0}, {"date": "2021-04-21", "close": 5.7831, "volume": 1378435.0}, {"date": "2021-04-22", "close": 5.6646, "volume": 903397.0}, {"date": "2021-04-23", "close": 5.8154, "volume": 787292.0}, {"date": "2021-04-26", "close": 5.8908, "volume": 1137530.0}, {"date": "2021-04-27", "close": 6.02, "volume": 1018911.0}, {"date": "2021-04-28", "close": 6.0846, "volume": 2026124.0}, {"date": "2021-04-29", "close": 5.9123, "volume": 1775042.0}, {"date": "2021-04-30", "close": 5.8262, "volume": 1008421.0}, {"date": "2021-05-03", "close": 5.9231, "volume": 487326.0}, {"date": "2021-05-04", "close": 5.7939, "volume": 1117769.0}, {"date": "2021-05-05", "close": 5.9554, "volume": 637676.0}, {"date": "2021-05-06", "close": 5.9123, "volume": 1692247.0}, {"date": "2021-05-07", "close": 6.0523, "volume": 1269714.0}, {"date": "2021-05-10", "close": 5.8369, "volume": 4479889.0}, {"date": "2021-05-11", "close": 5.8477, "volume": 2424424.0}, {"date": "2021-05-12", "close": 5.6969, "volume": 1598261.0}, {"date": "2021-05-13", "close": 5.7831, "volume": 1816421.0}, {"date": "2021-05-14", "close": 5.9231, "volume": 1183870.0}, {"date": "2021-05-17", "close": 5.9339, "volume": 1238094.0}, {"date": "2021-05-18", "close": 6.0523, "volume": 1317975.0}, {"date": "2021-05-19", "close": 6.0846, "volume": 1426095.0}, {"date": "2021-05-20", "close": 6.1923, "volume": 1514226.0}, {"date": "2021-05-21", "close": 6.2031, "volume": 1140245.0}, {"date": "2021-05-24", "close": 6.2139, "volume": 734913.0}, {"date": "2021-05-25", "close": 6.1385, "volume": 1012169.0}, {"date": "2021-05-26", "close": 6.1492, "volume": 859504.0}, {"date": "2021-05-27", "close": 6.3754, "volume": 1421594.0}, {"date": "2021-05-28", "close": 6.4077, "volume": 1670853.0}, {"date": "2021-06-01", "close": 6.4077, "volume": 1785049.0}, {"date": "2021-06-02", "close": 6.44, "volume": 1908665.0}, {"date": "2021-06-03", "close": 6.44, "volume": 1490765.0}, {"date": "2021-06-04", "close": 6.4185, "volume": 1414190.0}, {"date": "2021-06-07", "close": 6.4723, "volume": 857912.0}, {"date": "2021-06-08", "close": 6.3754, "volume": 1157346.0}, {"date": "2021-06-09", "close": 6.2246, "volume": 724798.0}, {"date": "2021-06-10", "close": 6.2246, "volume": 652248.0}, {"date": "2021-06-11", "close": 6.2892, "volume": 331539.0}, {"date": "2021-06-14", "close": 6.2462, "volume": 823649.0}, {"date": "2021-06-15", "close": 6.3, "volume": 1000694.0}, {"date": "2021-06-16", "close": 6.3, "volume": 1231753.0}, {"date": "2021-06-17", "close": 6.1492, "volume": 1310362.0}, {"date": "2021-06-18", "close": 5.9877, "volume": 1822499.0}, {"date": "2021-06-21", "close": 6.0954, "volume": 1278219.0}, {"date": "2021-06-22", "close": 6.1385, "volume": 905590.0}, {"date": "2021-06-23", "close": 6.1923, "volume": 619976.0}, {"date": "2021-06-24", "close": 6.3, "volume": 508292.0}, {"date": "2021-06-25", "close": 6.2354, "volume": 661660.0}, {"date": "2021-06-28", "close": 6.1277, "volume": 1006087.0}, {"date": "2021-06-29", "close": 6.0631, "volume": 696788.0}, {"date": "2021-06-30", "close": 6.0739, "volume": 665482.0}, {"date": "2021-07-01", "close": 6.16, "volume": 791515.0}, {"date": "2021-07-02", "close": 6.0415, "volume": 421277.0}, {"date": "2021-07-06", "close": 6.02, "volume": 1051228.0}, {"date": "2021-07-07", "close": 6.0092, "volume": 675704.0}, {"date": "2021-07-08", "close": 5.7831, "volume": 1345234.0}, {"date": "2021-07-09", "close": 6.0631, "volume": 983702.0}, {"date": "2021-07-12", "close": 6.2246, "volume": 1075695.0}, {"date": "2021-07-13", "close": 6.02, "volume": 917514.0}, {"date": "2021-07-14", "close": 6.1277, "volume": 1660585.0}, {"date": "2021-07-15", "close": 6.0739, "volume": 707264.0}, {"date": "2021-07-16", "close": 5.8908, "volume": 1207086.0}, {"date": "2021-07-19", "close": 5.6323, "volume": 1355565.0}, {"date": "2021-07-20", "close": 5.6646, "volume": 1409390.0}, {"date": "2021-07-21", "close": 5.9123, "volume": 1115374.0}, {"date": "2021-07-22", "close": 5.74, "volume": 1185220.0}, {"date": "2021-07-23", "close": 5.8908, "volume": 1266506.0}, {"date": "2021-07-26", "close": 5.9985, "volume": 963833.0}, {"date": "2021-07-27", "close": 6.02, "volume": 1192322.0}, {"date": "2021-07-28", "close": 6.0523, "volume": 581432.0}, {"date": "2021-07-29", "close": 6.1492, "volume": 586321.0}, {"date": "2021-07-30", "close": 6.02, "volume": 1254039.0}, {"date": "2021-08-02", "close": 6.0846, "volume": 1333520.0}, {"date": "2021-08-03", "close": 6.2569, "volume": 1153140.0}, {"date": "2021-08-04", "close": 6.2462, "volume": 964473.0}, {"date": "2021-08-05", "close": 6.3215, "volume": 546491.0}, {"date": "2021-08-06", "close": 6.4508, "volume": 779017.0}, {"date": "2021-08-09", "close": 6.4831, "volume": 715381.0}, {"date": "2021-08-10", "close": 6.4723, "volume": 742743.0}, {"date": "2021-08-11", "close": 6.6123, "volume": 727655.0}, {"date": "2021-08-12", "close": 6.5692, "volume": 708096.0}, {"date": "2021-08-13", "close": 6.5585, "volume": 773234.0}, {"date": "2021-08-16", "close": 6.5046, "volume": 749986.0}, {"date": "2021-08-17", "close": 6.3, "volume": 800049.0}, {"date": "2021-08-18", "close": 6.2677, "volume": 772973.0}, {"date": "2021-08-19", "close": 6.2462, "volume": 1078189.0}, {"date": "2021-08-20", "close": 6.2569, "volume": 772063.0}, {"date": "2021-08-23", "close": 6.2892, "volume": 801170.0}, {"date": "2021-08-24", "close": 6.3108, "volume": 807221.0}, {"date": "2021-08-25", "close": 6.3969, "volume": 1005528.0}, {"date": "2021-08-26", "close": 6.3969, "volume": 581737.0}, {"date": "2021-08-27", "close": 6.4831, "volume": 402266.0}, {"date": "2021-08-30", "close": 6.3862, "volume": 434708.0}, {"date": "2021-08-31", "close": 6.2892, "volume": 1298910.0}, {"date": "2021-09-01", "close": 6.3108, "volume": 573584.0}, {"date": "2021-09-02", "close": 6.3431, "volume": 472387.0}, {"date": "2021-09-03", "close": 6.3969, "volume": 854994.0}, {"date": "2021-09-07", "close": 6.3, "volume": 659158.0}, {"date": "2021-09-08", "close": 6.2139, "volume": 860177.0}, {"date": "2021-09-09", "close": 6.2031, "volume": 717526.0}, {"date": "2021-09-10", "close": 6.16, "volume": 620522.0}, {"date": "2021-09-13", "close": 6.2569, "volume": 1488385.0}, {"date": "2021-09-14", "close": 6.1815, "volume": 827603.0}, {"date": "2021-09-15", "close": 6.3, "volume": 831689.0}, {"date": "2021-09-16", "close": 6.3215, "volume": 857265.0}, {"date": "2021-09-17", "close": 6.2892, "volume": 686211.0}, {"date": "2021-09-20", "close": 6.1385, "volume": 1813600.0}, {"date": "2021-09-21", "close": 6.0846, "volume": 1110835.0}, {"date": "2021-09-22", "close": 6.2785, "volume": 1277839.0}, {"date": "2021-09-23", "close": 6.44, "volume": 1027343.0}, {"date": "2021-09-24", "close": 6.44, "volume": 1246144.0}, {"date": "2021-09-27", "close": 6.5585, "volume": 1014175.0}, {"date": "2021-09-28", "close": 6.44, "volume": 959865.0}, {"date": "2021-09-29", "close": 6.5154, "volume": 801079.0}, {"date": "2021-09-30", "close": 6.5585, "volume": 2198510.0}, {"date": "2021-10-01", "close": 6.58, "volume": 2073704.0}, {"date": "2021-10-04", "close": 6.5585, "volume": 900770.0}, {"date": "2021-10-05", "close": 6.7739, "volume": 1206613.0}, {"date": "2021-10-06", "close": 6.7631, "volume": 1056077.0}, {"date": "2021-10-07", "close": 6.5908, "volume": 1162513.0}, {"date": "2021-10-08", "close": 6.6446, "volume": 651245.0}, {"date": "2021-10-11", "close": 6.7092, "volume": 806586.0}, {"date": "2021-10-12", "close": 6.72, "volume": 741265.0}, {"date": "2021-10-13", "close": 6.7523, "volume": 845332.0}, {"date": "2021-10-14", "close": 6.7954, "volume": 632142.0}, {"date": "2021-10-15", "close": 6.9677, "volume": 1494024.0}, {"date": "2021-10-18", "close": 6.9031, "volume": 459084.0}, {"date": "2021-10-19", "close": 6.9785, "volume": 487891.0}, {"date": "2021-10-20", "close": 6.9677, "volume": 810831.0}, {"date": "2021-10-21", "close": 6.8277, "volume": 986961.0}, {"date": "2021-10-22", "close": 6.9139, "volume": 798263.0}, {"date": "2021-10-25", "close": 6.8923, "volume": 483549.0}, {"date": "2021-10-26", "close": 6.9569, "volume": 470084.0}, {"date": "2021-10-27", "close": 6.9031, "volume": 559820.0}, {"date": "2021-10-28", "close": 6.9354, "volume": 538209.0}, {"date": "2021-10-29", "close": 6.5154, "volume": 1440481.0}, {"date": "2021-11-01", "close": 6.6446, "volume": 741040.0}, {"date": "2021-11-02", "close": 6.58, "volume": 378874.0}, {"date": "2021-11-03", "close": 6.6769, "volume": 487106.0}, {"date": "2021-11-04", "close": 6.2139, "volume": 1017859.0}, {"date": "2021-11-05", "close": 6.3, "volume": 740965.0}, {"date": "2021-11-08", "close": 6.3539, "volume": 546062.0}, {"date": "2021-11-09", "close": 6.2785, "volume": 556281.0}, {"date": "2021-11-10", "close": 6.2462, "volume": 711673.0}, {"date": "2021-11-11", "close": 6.3646, "volume": 422354.0}, {"date": "2021-11-12", "close": 6.3323, "volume": 344159.0}, {"date": "2021-11-15", "close": 6.3646, "volume": 387529.0}, {"date": "2021-11-16", "close": 6.4508, "volume": 860721.0}, {"date": "2021-11-17", "close": 6.5262, "volume": 590056.0}, {"date": "2021-11-18", "close": 6.4939, "volume": 519098.0}, {"date": "2021-11-19", "close": 6.3646, "volume": 526030.0}, {"date": "2021-11-22", "close": 6.4292, "volume": 407470.0}, {"date": "2021-11-23", "close": 6.44, "volume": 575154.0}, {"date": "2021-11-24", "close": 6.4185, "volume": 413075.0}, {"date": "2021-11-26", "close": 6.0415, "volume": 1092736.0}, {"date": "2021-11-29", "close": 6.0415, "volume": 778677.0}, {"date": "2021-11-30", "close": 6.0631, "volume": 1667472.0}, {"date": "2021-12-01", "close": 5.9769, "volume": 1011281.0}, {"date": "2021-12-02", "close": 6.2569, "volume": 956400.0}, {"date": "2021-12-03", "close": 6.1169, "volume": 830649.0}, {"date": "2021-12-06", "close": 6.16, "volume": 764420.0}, {"date": "2021-12-07", "close": 6.3323, "volume": 1951313.0}, {"date": "2021-12-08", "close": 6.3431, "volume": 1672431.0}, {"date": "2021-12-09", "close": 6.2246, "volume": 743563.0}, {"date": "2021-12-10", "close": 6.1923, "volume": 681056.0}, {"date": "2021-12-13", "close": 6.0954, "volume": 705741.0}, {"date": "2021-12-14", "close": 6.2031, "volume": 920812.0}, {"date": "2021-12-15", "close": 6.2462, "volume": 1057157.0}, {"date": "2021-12-16", "close": 6.3646, "volume": 1511389.0}, {"date": "2021-12-17", "close": 6.2354, "volume": 707785.0}, {"date": "2021-12-20", "close": 6.2139, "volume": 1142754.0}, {"date": "2021-12-21", "close": 6.3646, "volume": 1161110.0}, {"date": "2021-12-22", "close": 6.4615, "volume": 540538.0}, {"date": "2021-12-23", "close": 6.5477, "volume": 384100.0}, {"date": "2021-12-27", "close": 6.6123, "volume": 339935.0}, {"date": "2021-12-28", "close": 6.6231, "volume": 394016.0}, {"date": "2021-12-29", "close": 6.6123, "volume": 374723.0}, {"date": "2021-12-30", "close": 6.5692, "volume": 486185.0}, {"date": "2021-12-31", "close": 6.58, "volume": 522138.0}, {"date": "2022-01-03", "close": 6.6662, "volume": 828022.0}, {"date": "2022-01-04", "close": 6.8277, "volume": 910000.0}, {"date": "2022-01-05", "close": 6.86, "volume": 830338.0}, {"date": "2022-01-06", "close": 7.1292, "volume": 1210364.0}, {"date": "2022-01-07", "close": 7.2046, "volume": 1159720.0}, {"date": "2022-01-10", "close": 7.2585, "volume": 631621.0}, {"date": "2022-01-11", "close": 7.2585, "volume": 1069514.0}, {"date": "2022-01-12", "close": 7.2262, "volume": 1061726.0}, {"date": "2022-01-13", "close": 7.3015, "volume": 1200451.0}, {"date": "2022-01-14", "close": 7.4092, "volume": 986855.0}, {"date": "2022-01-18", "close": 7.3877, "volume": 899356.0}, {"date": "2022-01-19", "close": 7.2908, "volume": 1090585.0}, {"date": "2022-01-20", "close": 7.0862, "volume": 1051817.0}, {"date": "2022-01-21", "close": 6.9569, "volume": 1075851.0}, {"date": "2022-01-24", "close": 6.8169, "volume": 2337621.0}, {"date": "2022-01-25", "close": 7.0215, "volume": 1599302.0}, {"date": "2022-01-26", "close": 7.0862, "volume": 1622729.0}, {"date": "2022-01-27", "close": 7.0862, "volume": 1771141.0}, {"date": "2022-01-28", "close": 7.0862, "volume": 1109773.0}, {"date": "2022-01-31", "close": 7.1185, "volume": 586022.0}, {"date": "2022-02-01", "close": 7.3123, "volume": 1234167.0}, {"date": "2022-02-02", "close": 7.4846, "volume": 1404603.0}, {"date": "2022-02-03", "close": 7.4092, "volume": 1439178.0}, {"date": "2022-02-04", "close": 7.3015, "volume": 1699783.0}, {"date": "2022-02-07", "close": 7.2908, "volume": 1248490.0}, {"date": "2022-02-08", "close": 7.3662, "volume": 1422319.0}, {"date": "2022-02-09", "close": 7.3769, "volume": 776704.0}, {"date": "2022-02-10", "close": 7.4092, "volume": 1662482.0}, {"date": "2022-02-11", "close": 7.1939, "volume": 2620440.0}, {"date": "2022-02-14", "close": 7.1292, "volume": 1514572.0}, {"date": "2022-02-15", "close": 7.2046, "volume": 2660253.0}, {"date": "2022-02-16", "close": 7.1723, "volume": 849596.0}, {"date": "2022-02-17", "close": 6.9785, "volume": 2474010.0}, {"date": "2022-02-18", "close": 6.8815, "volume": 1637729.0}, {"date": "2022-02-22", "close": 7.0215, "volume": 2388828.0}, {"date": "2022-02-23", "close": 6.9892, "volume": 1565952.0}, {"date": "2022-02-24", "close": 6.6446, "volume": 3433364.0}, {"date": "2022-02-25", "close": 6.8708, "volume": 1821711.0}, {"date": "2022-02-28", "close": 6.58, "volume": 1880826.0}, {"date": "2022-03-01", "close": 6.2139, "volume": 2342038.0}, {"date": "2022-03-02", "close": 6.3539, "volume": 1867851.0}, {"date": "2022-03-03", "close": 6.2139, "volume": 2197361.0}, {"date": "2022-03-04", "close": 5.8262, "volume": 2602969.0}, {"date": "2022-03-07", "close": 5.3846, "volume": 3867955.0}, {"date": "2022-03-08", "close": 5.6862, "volume": 6071874.0}, {"date": "2022-03-09", "close": 5.9662, "volume": 3010859.0}, {"date": "2022-03-10", "close": 5.8369, "volume": 2038502.0}, {"date": "2022-03-11", "close": 5.7939, "volume": 1334819.0}, {"date": "2022-03-14", "close": 6.0846, "volume": 2247810.0}, {"date": "2022-03-15", "close": 6.1062, "volume": 1902079.0}, {"date": "2022-03-16", "close": 6.2892, "volume": 2289752.0}, {"date": "2022-03-17", "close": 6.0846, "volume": 3475659.0}, {"date": "2022-03-18", "close": 6.1169, "volume": 1341459.0}, {"date": "2022-03-21", "close": 6.1277, "volume": 1591667.0}, {"date": "2022-03-22", "close": 6.3754, "volume": 5728878.0}, {"date": "2022-03-23", "close": 6.2462, "volume": 1618858.0}, {"date": "2022-03-24", "close": 6.3862, "volume": 2308494.0}, {"date": "2022-03-25", "close": 6.3539, "volume": 2114402.0}, {"date": "2022-03-28", "close": 6.2785, "volume": 1119970.0}, {"date": "2022-03-29", "close": 6.3969, "volume": 1080946.0}, {"date": "2022-03-30", "close": 6.2569, "volume": 1271070.0}, {"date": "2022-03-31", "close": 6.1169, "volume": 1468664.0}, {"date": "2022-04-01", "close": 6.2246, "volume": 1685572.0}, {"date": "2022-04-04", "close": 6.1492, "volume": 1332696.0}, {"date": "2022-04-05", "close": 6.0631, "volume": 1343372.0}, {"date": "2022-04-06", "close": 5.9877, "volume": 3006653.0}, {"date": "2022-04-07", "close": 6.1062, "volume": 2333547.0}, {"date": "2022-04-08", "close": 6.0846, "volume": 1718693.0}, {"date": "2022-04-11", "close": 6.1492, "volume": 1244843.0}, {"date": "2022-04-12", "close": 6.0523, "volume": 1277901.0}, {"date": "2022-04-13", "close": 6.1923, "volume": 1337903.0}, {"date": "2022-04-14", "close": 6.1815, "volume": 936183.0}, {"date": "2022-04-18", "close": 6.2139, "volume": 925565.0}, {"date": "2022-04-19", "close": 6.2785, "volume": 1183928.0}, {"date": "2022-04-20", "close": 6.3754, "volume": 1528157.0}, {"date": "2022-04-21", "close": 6.3431, "volume": 1233060.0}, {"date": "2022-04-22", "close": 6.1923, "volume": 1174926.0}, {"date": "2022-04-25", "close": 6.1385, "volume": 2138313.0}, {"date": "2022-04-26", "close": 6.0092, "volume": 2115085.0}, {"date": "2022-04-27", "close": 6.02, "volume": 1869655.0}, {"date": "2022-04-28", "close": 6.1169, "volume": 1911634.0}, {"date": "2022-04-29", "close": 5.8369, "volume": 1385789.0}, {"date": "2022-05-02", "close": 5.8477, "volume": 1594118.0}, {"date": "2022-05-03", "close": 6.0631, "volume": 1787439.0}, {"date": "2022-05-04", "close": 6.1385, "volume": 1685717.0}, {"date": "2022-05-05", "close": 5.6754, "volume": 2336266.0}, {"date": "2022-05-06", "close": 5.6646, "volume": 2533740.0}, {"date": "2022-05-09", "close": 5.4923, "volume": 2346142.0}, {"date": "2022-05-10", "close": 5.5031, "volume": 2646067.0}, {"date": "2022-05-11", "close": 5.3846, "volume": 2921760.0}, {"date": "2022-05-12", "close": 5.5031, "volume": 4271326.0}, {"date": "2022-05-13", "close": 5.6108, "volume": 2578124.0}, {"date": "2022-05-16", "close": 5.6539, "volume": 1233202.0}, {"date": "2022-05-17", "close": 5.8369, "volume": 1763134.0}, {"date": "2022-05-18", "close": 5.6969, "volume": 1324049.0}, {"date": "2022-05-19", "close": 5.7185, "volume": 1924819.0}, {"date": "2022-05-20", "close": 5.7292, "volume": 1708148.0}, {"date": "2022-05-23", "close": 5.9339, "volume": 2857904.0}, {"date": "2022-05-24", "close": 5.9985, "volume": 1922618.0}, {"date": "2022-05-25", "close": 6.0415, "volume": 1247349.0}, {"date": "2022-05-26", "close": 6.1708, "volume": 1066802.0}, {"date": "2022-05-27", "close": 6.2892, "volume": 1167698.0}, {"date": "2022-05-31", "close": 6.2892, "volume": 1322969.0}, {"date": "2022-06-01", "close": 6.2462, "volume": 1091831.0}, {"date": "2022-06-02", "close": 6.2785, "volume": 887173.0}, {"date": "2022-06-03", "close": 6.2139, "volume": 838708.0}, {"date": "2022-06-06", "close": 6.2892, "volume": 1229555.0}, {"date": "2022-06-07", "close": 6.3108, "volume": 892578.0}, {"date": "2022-06-08", "close": 6.2462, "volume": 1267544.0}, {"date": "2022-06-09", "close": 6.1708, "volume": 1394642.0}, {"date": "2022-06-10", "close": 5.9339, "volume": 2538177.0}, {"date": "2022-06-13", "close": 5.7831, "volume": 2386875.0}, {"date": "2022-06-14", "close": 5.7615, "volume": 2784072.0}, {"date": "2022-06-15", "close": 6.02, "volume": 2903872.0}, {"date": "2022-06-16", "close": 5.8046, "volume": 2763961.0}, {"date": "2022-06-17", "close": 5.8046, "volume": 2358821.0}, {"date": "2022-06-21", "close": 5.9339, "volume": 2109119.0}, {"date": "2022-06-22", "close": 6.1492, "volume": 4072498.0}, {"date": "2022-06-23", "close": 5.9123, "volume": 2977916.0}, {"date": "2022-06-24", "close": 5.9985, "volume": 1854912.0}, {"date": "2022-06-27", "close": 5.9554, "volume": 2487746.0}, {"date": "2022-06-28", "close": 5.9446, "volume": 2172807.0}, {"date": "2022-06-29", "close": 5.9985, "volume": 8764488.0}, {"date": "2022-06-30", "close": 5.8692, "volume": 3353713.0}, {"date": "2022-07-01", "close": 5.8585, "volume": 1512551.0}, {"date": "2022-07-05", "close": 5.6862, "volume": 2550084.0}, {"date": "2022-07-06", "close": 5.6, "volume": 2848394.0}, {"date": "2022-07-07", "close": 5.74, "volume": 1617947.0}, {"date": "2022-07-08", "close": 5.7615, "volume": 845049.0}, {"date": "2022-07-11", "close": 5.6969, "volume": 1272460.0}, {"date": "2022-07-12", "close": 5.7077, "volume": 1362146.0}, {"date": "2022-07-13", "close": 5.6646, "volume": 1318157.0}, {"date": "2022-07-14", "close": 5.5031, "volume": 3057071.0}, {"date": "2022-07-15", "close": 5.6646, "volume": 2556038.0}, {"date": "2022-07-18", "close": 5.7723, "volume": 2383158.0}, {"date": "2022-07-19", "close": 6.0523, "volume": 1329545.0}, {"date": "2022-07-20", "close": 5.9339, "volume": 1184752.0}, {"date": "2022-07-21", "close": 5.9877, "volume": 1185322.0}, {"date": "2022-07-22", "close": 5.9123, "volume": 1010293.0}, {"date": "2022-07-25", "close": 6.0954, "volume": 1305722.0}, {"date": "2022-07-26", "close": 6.0415, "volume": 1469173.0}, {"date": "2022-07-27", "close": 6.2677, "volume": 1271164.0}, {"date": "2022-07-28", "close": 6.1492, "volume": 1186757.0}, {"date": "2022-07-29", "close": 6.6985, "volume": 4615975.0}, {"date": "2022-08-01", "close": 6.8062, "volume": 2721681.0}, {"date": "2022-08-02", "close": 6.6985, "volume": 1743528.0}, {"date": "2022-08-03", "close": 6.6877, "volume": 2023768.0}, {"date": "2022-08-04", "close": 6.6769, "volume": 1272899.0}, {"date": "2022-08-05", "close": 6.72, "volume": 1284192.0}, {"date": "2022-08-08", "close": 6.7308, "volume": 1163003.0}, {"date": "2022-08-09", "close": 6.7631, "volume": 1220739.0}, {"date": "2022-08-10", "close": 6.9031, "volume": 1547757.0}, {"date": "2022-08-11", "close": 6.8923, "volume": 1125063.0}, {"date": "2022-08-12", "close": 6.9785, "volume": 1520680.0}, {"date": "2022-08-15", "close": 6.9354, "volume": 867218.0}, {"date": "2022-08-16", "close": 6.9462, "volume": 1044363.0}, {"date": "2022-08-17", "close": 6.9677, "volume": 1297959.0}, {"date": "2022-08-18", "close": 6.9031, "volume": 1035728.0}, {"date": "2022-08-19", "close": 6.7631, "volume": 1148541.0}, {"date": "2022-08-22", "close": 6.6985, "volume": 1422612.0}, {"date": "2022-08-23", "close": 6.7308, "volume": 1103267.0}, {"date": "2022-08-24", "close": 6.6554, "volume": 945823.0}, {"date": "2022-08-25", "close": 6.58, "volume": 1453845.0}, {"date": "2022-08-26", "close": 6.3969, "volume": 1346562.0}, {"date": "2022-08-29", "close": 6.4185, "volume": 919977.0}, {"date": "2022-08-30", "close": 5.96, "volume": 1455.0}, {"date": "2022-08-31", "close": 5.53, "volume": 109131.0}, {"date": "2022-09-01", "close": 5.68, "volume": 1133822.0}, {"date": "2022-09-02", "close": 5.78, "volume": 1261902.0}, {"date": "2022-09-06", "close": 5.96, "volume": 2885048.0}, {"date": "2022-09-07", "close": 6.0, "volume": 2496949.0}, {"date": "2022-09-08", "close": 5.97, "volume": 1752821.0}, {"date": "2022-09-09", "close": 6.2, "volume": 894277.0}, {"date": "2022-09-12", "close": 6.37, "volume": 1070982.0}, {"date": "2022-09-13", "close": 6.31, "volume": 1193929.0}, {"date": "2022-09-14", "close": 6.35, "volume": 870192.0}, {"date": "2022-09-15", "close": 6.38, "volume": 843000.0}, {"date": "2022-09-16", "close": 6.35, "volume": 784248.0}, {"date": "2022-09-19", "close": 6.39, "volume": 755246.0}, {"date": "2022-09-20", "close": 6.22, "volume": 1210490.0}, {"date": "2022-09-21", "close": 5.97, "volume": 1255948.0}, {"date": "2022-09-22", "close": 5.9, "volume": 1042773.0}, {"date": "2022-09-23", "close": 5.36, "volume": 1950671.0}, {"date": "2022-09-26", "close": 5.05, "volume": 2660752.0}, {"date": "2022-09-27", "close": 4.97, "volume": 3676495.0}, {"date": "2022-09-28", "close": 4.98, "volume": 2827550.0}, {"date": "2022-09-29", "close": 4.89, "volume": 4912670.0}, {"date": "2022-09-30", "close": 4.99, "volume": 3040644.0}, {"date": "2022-10-03", "close": 5.15, "volume": 2376744.0}, {"date": "2022-10-04", "close": 5.35, "volume": 2565708.0}, {"date": "2022-10-05", "close": 5.22, "volume": 1225526.0}, {"date": "2022-10-06", "close": 5.13, "volume": 1334168.0}, {"date": "2022-10-07", "close": 5.1, "volume": 1743626.0}, {"date": "2022-10-10", "close": 5.04, "volume": 1486164.0}, {"date": "2022-10-11", "close": 4.86, "volume": 2036967.0}, {"date": "2022-10-12", "close": 4.71, "volume": 1415987.0}, {"date": "2022-10-13", "close": 5.22, "volume": 3929461.0}, {"date": "2022-10-14", "close": 5.11, "volume": 1857430.0}, {"date": "2022-10-17", "close": 5.31, "volume": 2423290.0}, {"date": "2022-10-18", "close": 5.41, "volume": 1982553.0}, {"date": "2022-10-19", "close": 5.17, "volume": 2470737.0}, {"date": "2022-10-20", "close": 5.31, "volume": 4105466.0}, {"date": "2022-10-21", "close": 5.36, "volume": 1299702.0}, {"date": "2022-10-24", "close": 5.46, "volume": 2020891.0}, {"date": "2022-10-25", "close": 5.59, "volume": 1770424.0}, {"date": "2022-10-26", "close": 5.65, "volume": 1398924.0}, {"date": "2022-10-27", "close": 5.72, "volume": 1336950.0}, {"date": "2022-10-28", "close": 5.24, "volume": 3373407.0}, {"date": "2022-10-31", "close": 5.42, "volume": 2883838.0}, {"date": "2022-11-01", "close": 5.48, "volume": 1396398.0}, {"date": "2022-11-02", "close": 5.39, "volume": 1524310.0}, {"date": "2022-11-03", "close": 5.21, "volume": 2582776.0}, {"date": "2022-11-04", "close": 5.48, "volume": 2204767.0}, {"date": "2022-11-07", "close": 5.53, "volume": 1953042.0}, {"date": "2022-11-08", "close": 5.57, "volume": 1481147.0}, {"date": "2022-11-09", "close": 5.43, "volume": 1199258.0}, {"date": "2022-11-10", "close": 5.72, "volume": 1966440.0}, {"date": "2022-11-11", "close": 5.97, "volume": 1905222.0}, {"date": "2022-11-14", "close": 5.91, "volume": 1672104.0}, {"date": "2022-11-15", "close": 5.95, "volume": 1623743.0}, {"date": "2022-11-16", "close": 5.92, "volume": 1077138.0}, {"date": "2022-11-17", "close": 6.1, "volume": 1860240.0}, {"date": "2022-11-18", "close": 6.19, "volume": 817046.0}, {"date": "2022-11-21", "close": 6.14, "volume": 1897826.0}, {"date": "2022-11-22", "close": 6.13, "volume": 1048573.0}, {"date": "2022-11-23", "close": 6.19, "volume": 800885.0}, {"date": "2022-11-25", "close": 6.26, "volume": 527842.0}, {"date": "2022-11-28", "close": 6.13, "volume": 947743.0}, {"date": "2022-11-29", "close": 6.31, "volume": 1234614.0}, {"date": "2022-11-30", "close": 6.4, "volume": 1261173.0}, {"date": "2022-12-01", "close": 6.35, "volume": 1021267.0}, {"date": "2022-12-02", "close": 6.48, "volume": 1367808.0}, {"date": "2022-12-05", "close": 6.35, "volume": 936777.0}, {"date": "2022-12-06", "close": 6.38, "volume": 941478.0}, {"date": "2022-12-07", "close": 6.36, "volume": 785325.0}, {"date": "2022-12-08", "close": 6.38, "volume": 818310.0}, {"date": "2022-12-09", "close": 6.48, "volume": 794369.0}, {"date": "2022-12-12", "close": 6.46, "volume": 999235.0}, {"date": "2022-12-13", "close": 6.57, "volume": 1331649.0}, {"date": "2022-12-14", "close": 6.6, "volume": 3495244.0}, {"date": "2022-12-15", "close": 6.31, "volume": 1427351.0}, {"date": "2022-12-16", "close": 6.33, "volume": 1739295.0}, {"date": "2022-12-19", "close": 6.34, "volume": 1136886.0}, {"date": "2022-12-20", "close": 6.42, "volume": 935511.0}, {"date": "2022-12-21", "close": 6.48, "volume": 946333.0}, {"date": "2022-12-22", "close": 6.42, "volume": 1249592.0}, {"date": "2022-12-23", "close": 6.48, "volume": 690158.0}, {"date": "2022-12-27", "close": 6.52, "volume": 883953.0}, {"date": "2022-12-28", "close": 6.45, "volume": 870748.0}, {"date": "2022-12-29", "close": 6.48, "volume": 614656.0}, {"date": "2022-12-30", "close": 6.46, "volume": 872739.0}, {"date": "2023-01-03", "close": 6.52, "volume": 1389253.0}, {"date": "2023-01-04", "close": 6.67, "volume": 1042561.0}, {"date": "2023-01-05", "close": 6.74, "volume": 1218508.0}, {"date": "2023-01-06", "close": 6.82, "volume": 587673.0}, {"date": "2023-01-09", "close": 6.79, "volume": 812924.0}, {"date": "2023-01-10", "close": 6.78, "volume": 733830.0}, {"date": "2023-01-11", "close": 6.87, "volume": 468092.0}, {"date": "2023-01-12", "close": 7.16, "volume": 2212575.0}, {"date": "2023-01-13", "close": 7.35, "volume": 1962489.0}, {"date": "2023-01-17", "close": 7.44, "volume": 1307088.0}, {"date": "2023-01-18", "close": 7.42, "volume": 919456.0}, {"date": "2023-01-19", "close": 7.35, "volume": 767158.0}, {"date": "2023-01-20", "close": 7.45, "volume": 824745.0}, {"date": "2023-01-23", "close": 7.47, "volume": 1061583.0}, {"date": "2023-01-24", "close": 7.43, "volume": 485360.0}, {"date": "2023-01-25", "close": 7.62, "volume": 1558042.0}, {"date": "2023-01-26", "close": 7.7, "volume": 1039679.0}, {"date": "2023-01-27", "close": 7.74, "volume": 786439.0}, {"date": "2023-01-30", "close": 7.72, "volume": 757017.0}, {"date": "2023-01-31", "close": 7.73, "volume": 938501.0}, {"date": "2023-02-01", "close": 7.76, "volume": 1395811.0}, {"date": "2023-02-02", "close": 7.69, "volume": 997054.0}, {"date": "2023-02-03", "close": 7.49, "volume": 1936562.0}, {"date": "2023-02-06", "close": 7.38, "volume": 1767883.0}, {"date": "2023-02-07", "close": 7.51, "volume": 1226183.0}, {"date": "2023-02-08", "close": 7.5, "volume": 992660.0}, {"date": "2023-02-09", "close": 7.53, "volume": 995283.0}, {"date": "2023-02-10", "close": 7.47, "volume": 807360.0}, {"date": "2023-02-13", "close": 7.51, "volume": 681954.0}, {"date": "2023-02-14", "close": 7.59, "volume": 1955287.0}, {"date": "2023-02-15", "close": 7.39, "volume": 1565535.0}, {"date": "2023-02-16", "close": 7.45, "volume": 1306268.0}, {"date": "2023-02-17", "close": 7.01, "volume": 2310840.0}, {"date": "2023-02-21", "close": 6.87, "volume": 1869584.0}, {"date": "2023-02-22", "close": 6.92, "volume": 1380296.0}, {"date": "2023-02-23", "close": 6.97, "volume": 2055714.0}, {"date": "2023-02-24", "close": 6.84, "volume": 1774001.0}, {"date": "2023-02-27", "close": 7.0, "volume": 1355843.0}, {"date": "2023-02-28", "close": 7.08, "volume": 1992533.0}, {"date": "2023-03-01", "close": 7.13, "volume": 1379996.0}, {"date": "2023-03-02", "close": 7.09, "volume": 1137441.0}, {"date": "2023-03-03", "close": 7.2, "volume": 592163.0}, {"date": "2023-03-06", "close": 7.11, "volume": 1038101.0}, {"date": "2023-03-07", "close": 6.9, "volume": 1533478.0}, {"date": "2023-03-08", "close": 6.99, "volume": 634637.0}, {"date": "2023-03-09", "close": 6.96, "volume": 1838914.0}, {"date": "2023-03-10", "close": 6.8, "volume": 2218941.0}, {"date": "2023-03-13", "close": 6.62, "volume": 3729083.0}, {"date": "2023-03-14", "close": 6.76, "volume": 2188225.0}, {"date": "2023-03-15", "close": 6.4, "volume": 3804135.0}, {"date": "2023-03-16", "close": 6.47, "volume": 3632107.0}, {"date": "2023-03-17", "close": 6.22, "volume": 3504765.0}, {"date": "2023-03-20", "close": 6.3, "volume": 6094025.0}, {"date": "2023-03-21", "close": 6.67, "volume": 4323617.0}, {"date": "2023-03-22", "close": 6.52, "volume": 2077251.0}, {"date": "2023-03-23", "close": 6.52, "volume": 2523307.0}, {"date": "2023-03-24", "close": 6.43, "volume": 3245954.0}, {"date": "2023-03-27", "close": 6.52, "volume": 3187207.0}, {"date": "2023-03-28", "close": 6.5, "volume": 1797997.0}, {"date": "2023-03-29", "close": 6.61, "volume": 1575342.0}, {"date": "2023-03-30", "close": 6.6, "volume": 1434616.0}, {"date": "2023-03-31", "close": 6.6, "volume": 1060147.0}, {"date": "2023-04-03", "close": 6.65, "volume": 1935133.0}, {"date": "2023-04-04", "close": 6.66, "volume": 1418056.0}, {"date": "2023-04-05", "close": 6.63, "volume": 1464718.0}, {"date": "2023-04-06", "close": 6.72, "volume": 1057242.0}, {"date": "2023-04-10", "close": 6.79, "volume": 921126.0}, {"date": "2023-04-11", "close": 6.77, "volume": 1162442.0}, {"date": "2023-04-12", "close": 6.81, "volume": 1187255.0}, {"date": "2023-04-13", "close": 6.88, "volume": 1300344.0}, {"date": "2023-04-14", "close": 6.93, "volume": 2557917.0}, {"date": "2023-04-17", "close": 6.81, "volume": 1980885.0}, {"date": "2023-04-18", "close": 6.86, "volume": 1000615.0}, {"date": "2023-04-19", "close": 6.9, "volume": 859467.0}, {"date": "2023-04-20", "close": 6.95, "volume": 4414285.0}, {"date": "2023-04-21", "close": 6.83, "volume": 2287699.0}, {"date": "2023-04-24", "close": 6.95, "volume": 1220438.0}, {"date": "2023-04-25", "close": 6.66, "volume": 1537826.0}, {"date": "2023-04-26", "close": 6.83, "volume": 1528302.0}, {"date": "2023-04-27", "close": 6.97, "volume": 1561760.0}, {"date": "2023-04-28", "close": 6.63, "volume": 2480238.0}, {"date": "2023-05-01", "close": 6.5, "volume": 2543794.0}, {"date": "2023-05-02", "close": 6.48, "volume": 3728659.0}, {"date": "2023-05-03", "close": 6.36, "volume": 3010950.0}, {"date": "2023-05-04", "close": 6.35, "volume": 3423427.0}, {"date": "2023-05-05", "close": 6.63, "volume": 2036715.0}, {"date": "2023-05-08", "close": 6.64, "volume": 689329.0}, {"date": "2023-05-09", "close": 6.62, "volume": 1122242.0}, {"date": "2023-05-10", "close": 6.6, "volume": 1687296.0}, {"date": "2023-05-11", "close": 6.53, "volume": 1409945.0}, {"date": "2023-05-12", "close": 6.52, "volume": 786730.0}, {"date": "2023-05-15", "close": 6.68, "volume": 1081648.0}, {"date": "2023-05-16", "close": 6.6, "volume": 896013.0}, {"date": "2023-05-17", "close": 6.74, "volume": 1943367.0}, {"date": "2023-05-18", "close": 6.68, "volume": 1238151.0}, {"date": "2023-05-19", "close": 6.72, "volume": 1078027.0}, {"date": "2023-05-22", "close": 6.78, "volume": 1572246.0}, {"date": "2023-05-23", "close": 6.78, "volume": 1191824.0}, {"date": "2023-05-24", "close": 6.64, "volume": 869558.0}, {"date": "2023-05-25", "close": 6.65, "volume": 810725.0}, {"date": "2023-05-26", "close": 6.67, "volume": 874217.0}, {"date": "2023-05-30", "close": 6.63, "volume": 1213408.0}, {"date": "2023-05-31", "close": 6.47, "volume": 1964926.0}, {"date": "2023-06-01", "close": 6.61, "volume": 1228607.0}, {"date": "2023-06-02", "close": 6.67, "volume": 1546251.0}, {"date": "2023-06-05", "close": 6.43, "volume": 1047144.0}, {"date": "2023-06-06", "close": 6.51, "volume": 1132742.0}, {"date": "2023-06-07", "close": 6.51, "volume": 1535108.0}, {"date": "2023-06-08", "close": 6.58, "volume": 950336.0}, {"date": "2023-06-09", "close": 6.59, "volume": 1555310.0}, {"date": "2023-06-12", "close": 6.54, "volume": 1189540.0}, {"date": "2023-06-13", "close": 6.69, "volume": 738551.0}, {"date": "2023-06-14", "close": 6.71, "volume": 910938.0}, {"date": "2023-06-15", "close": 6.59, "volume": 927135.0}, {"date": "2023-06-16", "close": 6.59, "volume": 1775795.0}, {"date": "2023-06-20", "close": 6.26, "volume": 1776411.0}, {"date": "2023-06-21", "close": 6.01, "volume": 2561252.0}, {"date": "2023-06-22", "close": 5.94, "volume": 2052800.0}, {"date": "2023-06-23", "close": 5.79, "volume": 1501383.0}, {"date": "2023-06-26", "close": 5.86, "volume": 1495741.0}, {"date": "2023-06-27", "close": 5.89, "volume": 1139097.0}, {"date": "2023-06-28", "close": 5.93, "volume": 1950982.0}, {"date": "2023-06-29", "close": 5.97, "volume": 819556.0}, {"date": "2023-06-30", "close": 6.12, "volume": 2406385.0}, {"date": "2023-07-03", "close": 6.25, "volume": 1115096.0}, {"date": "2023-07-05", "close": 6.04, "volume": 1127514.0}, {"date": "2023-07-06", "close": 5.93, "volume": 1422802.0}, {"date": "2023-07-07", "close": 5.99, "volume": 1591664.0}, {"date": "2023-07-10", "close": 5.98, "volume": 1110300.0}, {"date": "2023-07-11", "close": 6.11, "volume": 1101105.0}, {"date": "2023-07-12", "close": 6.36, "volume": 2159502.0}, {"date": "2023-07-13", "close": 6.47, "volume": 1466533.0}, {"date": "2023-07-14", "close": 6.38, "volume": 1157604.0}, {"date": "2023-07-17", "close": 6.5, "volume": 921751.0}, {"date": "2023-07-18", "close": 6.58, "volume": 961160.0}, {"date": "2023-07-19", "close": 6.78, "volume": 2253248.0}, {"date": "2023-07-20", "close": 6.66, "volume": 840939.0}, {"date": "2023-07-21", "close": 6.51, "volume": 954542.0}, {"date": "2023-07-24", "close": 6.53, "volume": 905583.0}, {"date": "2023-07-25", "close": 6.48, "volume": 1238983.0}, {"date": "2023-07-26", "close": 6.36, "volume": 1393016.0}, {"date": "2023-07-27", "close": 6.19, "volume": 1702791.0}, {"date": "2023-07-28", "close": 6.34, "volume": 1444223.0}, {"date": "2023-07-31", "close": 6.35, "volume": 1160994.0}, {"date": "2023-08-01", "close": 6.11, "volume": 1442144.0}, {"date": "2023-08-02", "close": 5.96, "volume": 1311202.0}, {"date": "2023-08-03", "close": 6.06, "volume": 3163285.0}, {"date": "2023-08-04", "close": 6.12, "volume": 1499812.0}, {"date": "2023-08-07", "close": 6.21, "volume": 720488.0}, {"date": "2023-08-08", "close": 6.12, "volume": 1592030.0}, {"date": "2023-08-09", "close": 6.12, "volume": 886719.0}, {"date": "2023-08-10", "close": 6.0, "volume": 1324734.0}, {"date": "2023-08-11", "close": 6.04, "volume": 837337.0}, {"date": "2023-08-14", "close": 6.0, "volume": 1178990.0}, {"date": "2023-08-15", "close": 5.98, "volume": 3068056.0}, {"date": "2023-08-16", "close": 5.79, "volume": 1837464.0}, {"date": "2023-08-17", "close": 5.82, "volume": 1084736.0}, {"date": "2023-08-18", "close": 5.83, "volume": 1145797.0}, {"date": "2023-08-21", "close": 5.8, "volume": 1678410.0}, {"date": "2023-08-22", "close": 5.7, "volume": 939532.0}, {"date": "2023-08-23", "close": 5.77, "volume": 665926.0}, {"date": "2023-08-24", "close": 5.75, "volume": 1142312.0}, {"date": "2023-08-25", "close": 5.77, "volume": 999891.0}, {"date": "2023-08-28", "close": 5.9, "volume": 1362107.0}, {"date": "2023-08-29", "close": 5.99, "volume": 1220276.0}, {"date": "2023-08-30", "close": 6.03, "volume": 1159914.0}, {"date": "2023-08-31", "close": 5.89, "volume": 1420478.0}, {"date": "2023-09-01", "close": 5.93, "volume": 600208.0}, {"date": "2023-09-05", "close": 5.82, "volume": 755756.0}, {"date": "2023-09-06", "close": 5.76, "volume": 1009506.0}, {"date": "2023-09-07", "close": 5.66, "volume": 798240.0}, {"date": "2023-09-08", "close": 5.67, "volume": 1101937.0}, {"date": "2023-09-11", "close": 5.75, "volume": 1172951.0}, {"date": "2023-09-12", "close": 5.84, "volume": 1223972.0}, {"date": "2023-09-13", "close": 5.86, "volume": 765244.0}, {"date": "2023-09-14", "close": 6.0, "volume": 1142291.0}, {"date": "2023-09-15", "close": 5.94, "volume": 1182762.0}, {"date": "2023-09-18", "close": 5.87, "volume": 904176.0}, {"date": "2023-09-19", "close": 5.86, "volume": 1067829.0}, {"date": "2023-09-20", "close": 6.0, "volume": 928606.0}, {"date": "2023-09-21", "close": 5.97, "volume": 983481.0}, {"date": "2023-09-22", "close": 5.93, "volume": 1570245.0}, {"date": "2023-09-25", "close": 5.91, "volume": 1388518.0}, {"date": "2023-09-26", "close": 5.84, "volume": 959600.0}, {"date": "2023-09-27", "close": 5.85, "volume": 1126992.0}, {"date": "2023-09-28", "close": 5.85, "volume": 2006793.0}, {"date": "2023-09-29", "close": 5.83, "volume": 1390242.0}, {"date": "2023-10-02", "close": 5.59, "volume": 1324199.0}, {"date": "2023-10-03", "close": 5.53, "volume": 1160258.0}, {"date": "2023-10-04", "close": 5.56, "volume": 921681.0}, {"date": "2023-10-05", "close": 5.57, "volume": 1089094.0}, {"date": "2023-10-06", "close": 5.63, "volume": 1576012.0}, {"date": "2023-10-09", "close": 5.54, "volume": 1070648.0}, {"date": "2023-10-10", "close": 5.7, "volume": 1130137.0}, {"date": "2023-10-11", "close": 5.76, "volume": 1199832.0}, {"date": "2023-10-12", "close": 5.7, "volume": 1792090.0}, {"date": "2023-10-13", "close": 5.56, "volume": 1136243.0}, {"date": "2023-10-16", "close": 5.68, "volume": 1594101.0}, {"date": "2023-10-17", "close": 5.76, "volume": 2367575.0}, {"date": "2023-10-18", "close": 5.6, "volume": 1234042.0}, {"date": "2023-10-19", "close": 5.46, "volume": 1509491.0}, {"date": "2023-10-20", "close": 5.38, "volume": 1405130.0}, {"date": "2023-10-23", "close": 5.33, "volume": 1588176.0}, {"date": "2023-10-24", "close": 5.16, "volume": 2748387.0}, {"date": "2023-10-25", "close": 5.12, "volume": 2463911.0}, {"date": "2023-10-26", "close": 5.08, "volume": 2211975.0}, {"date": "2023-10-27", "close": 4.42, "volume": 3830278.0}, {"date": "2023-10-30", "close": 4.38, "volume": 3264456.0}, {"date": "2023-10-31", "close": 4.39, "volume": 3222073.0}, {"date": "2023-11-01", "close": 4.33, "volume": 1915857.0}, {"date": "2023-11-02", "close": 4.51, "volume": 3129563.0}, {"date": "2023-11-03", "close": 4.69, "volume": 2126924.0}, {"date": "2023-11-06", "close": 4.7, "volume": 3397028.0}, {"date": "2023-11-07", "close": 4.83, "volume": 2997098.0}, {"date": "2023-11-08", "close": 4.82, "volume": 3582431.0}, {"date": "2023-11-09", "close": 4.87, "volume": 2371197.0}, {"date": "2023-11-10", "close": 4.89, "volume": 1621615.0}, {"date": "2023-11-13", "close": 4.8, "volume": 2638543.0}, {"date": "2023-11-14", "close": 5.06, "volume": 1930550.0}, {"date": "2023-11-15", "close": 5.12, "volume": 2083319.0}, {"date": "2023-11-16", "close": 4.99, "volume": 1566797.0}, {"date": "2023-11-17", "close": 5.25, "volume": 2204720.0}, {"date": "2023-11-20", "close": 5.24, "volume": 1573018.0}, {"date": "2023-11-21", "close": 5.19, "volume": 1175083.0}, {"date": "2023-11-22", "close": 5.13, "volume": 937516.0}, {"date": "2023-11-24", "close": 5.23, "volume": 873139.0}, {"date": "2023-11-27", "close": 5.19, "volume": 1324081.0}, {"date": "2023-11-28", "close": 5.2, "volume": 1717496.0}, {"date": "2023-11-29", "close": 5.3, "volume": 1340342.0}, {"date": "2023-11-30", "close": 5.35, "volume": 3072670.0}, {"date": "2023-12-01", "close": 5.46, "volume": 2283768.0}, {"date": "2023-12-04", "close": 5.49, "volume": 4590672.0}, {"date": "2023-12-05", "close": 5.44, "volume": 1532452.0}, {"date": "2023-12-06", "close": 5.5, "volume": 1682118.0}, {"date": "2023-12-07", "close": 5.6, "volume": 3167794.0}, {"date": "2023-12-08", "close": 5.61, "volume": 1711185.0}, {"date": "2023-12-11", "close": 5.56, "volume": 1323432.0}, {"date": "2023-12-12", "close": 5.51, "volume": 1454646.0}, {"date": "2023-12-13", "close": 5.64, "volume": 2357609.0}, {"date": "2023-12-14", "close": 5.77, "volume": 3488118.0}, {"date": "2023-12-15", "close": 5.67, "volume": 2245212.0}, {"date": "2023-12-18", "close": 5.61, "volume": 1886306.0}, {"date": "2023-12-19", "close": 5.67, "volume": 1700229.0}, {"date": "2023-12-20", "close": 5.52, "volume": 2391461.0}, {"date": "2023-12-21", "close": 5.58, "volume": 2066650.0}, {"date": "2023-12-22", "close": 5.65, "volume": 930836.0}, {"date": "2023-12-26", "close": 5.7, "volume": 1266125.0}, {"date": "2023-12-27", "close": 5.69, "volume": 1150022.0}, {"date": "2023-12-28", "close": 5.65, "volume": 2210318.0}, {"date": "2023-12-29", "close": 5.63, "volume": 782878.0}, {"date": "2024-01-02", "close": 5.63, "volume": 1314816.0}, {"date": "2024-01-03", "close": 5.63, "volume": 1816019.0}, {"date": "2024-01-04", "close": 5.64, "volume": 1273930.0}, {"date": "2024-01-05", "close": 5.72, "volume": 1979463.0}, {"date": "2024-01-08", "close": 5.79, "volume": 1511585.0}, {"date": "2024-01-09", "close": 5.67, "volume": 1288613.0}, {"date": "2024-01-10", "close": 5.54, "volume": 1719505.0}, {"date": "2024-01-11", "close": 5.49, "volume": 2387588.0}, {"date": "2024-01-12", "close": 5.46, "volume": 1653811.0}, {"date": "2024-01-16", "close": 5.3, "volume": 3562747.0}, {"date": "2024-01-17", "close": 5.26, "volume": 1902597.0}, {"date": "2024-01-18", "close": 5.34, "volume": 2089644.0}, {"date": "2024-01-19", "close": 5.39, "volume": 1256281.0}, {"date": "2024-01-22", "close": 5.52, "volume": 2844007.0}, {"date": "2024-01-23", "close": 5.51, "volume": 1572010.0}, {"date": "2024-01-24", "close": 5.59, "volume": 1395069.0}, {"date": "2024-01-25", "close": 5.64, "volume": 2031637.0}, {"date": "2024-01-26", "close": 5.77, "volume": 1547333.0}, {"date": "2024-01-29", "close": 5.76, "volume": 1071373.0}, {"date": "2024-01-30", "close": 5.82, "volume": 1614068.0}, {"date": "2024-01-31", "close": 5.72, "volume": 2268954.0}, {"date": "2024-02-01", "close": 5.76, "volume": 2931163.0}, {"date": "2024-02-02", "close": 5.65, "volume": 1682690.0}, {"date": "2024-02-05", "close": 5.56, "volume": 1840704.0}, {"date": "2024-02-06", "close": 5.62, "volume": 1736506.0}, {"date": "2024-02-07", "close": 5.58, "volume": 1886474.0}, {"date": "2024-02-08", "close": 5.51, "volume": 894167.0}, {"date": "2024-02-09", "close": 5.42, "volume": 1560131.0}, {"date": "2024-02-12", "close": 5.34, "volume": 2388761.0}, {"date": "2024-02-13", "close": 5.2, "volume": 2206576.0}, {"date": "2024-02-14", "close": 5.34, "volume": 1685978.0}, {"date": "2024-02-15", "close": 5.5, "volume": 1478684.0}, {"date": "2024-02-16", "close": 5.93, "volume": 5016061.0}, {"date": "2024-02-20", "close": 5.89, "volume": 2744374.0}, {"date": "2024-02-21", "close": 5.91, "volume": 2024414.0}, {"date": "2024-02-22", "close": 5.92, "volume": 2445633.0}, {"date": "2024-02-23", "close": 6.04, "volume": 1453800.0}, {"date": "2024-02-26", "close": 5.96, "volume": 1699152.0}, {"date": "2024-02-27", "close": 6.04, "volume": 1857604.0}, {"date": "2024-02-28", "close": 6.08, "volume": 937003.0}, {"date": "2024-02-29", "close": 6.2, "volume": 1156997.0}, {"date": "2024-03-01", "close": 6.37, "volume": 1470363.0}, {"date": "2024-03-04", "close": 6.42, "volume": 1077638.0}, {"date": "2024-03-05", "close": 6.46, "volume": 1801929.0}, {"date": "2024-03-06", "close": 6.57, "volume": 2345808.0}, {"date": "2024-03-07", "close": 6.57, "volume": 1451845.0}, {"date": "2024-03-08", "close": 6.58, "volume": 1523121.0}, {"date": "2024-03-11", "close": 6.55, "volume": 903095.0}, {"date": "2024-03-12", "close": 6.63, "volume": 1480200.0}, {"date": "2024-03-13", "close": 6.63, "volume": 1536371.0}, {"date": "2024-03-14", "close": 6.23, "volume": 1819655.0}, {"date": "2024-03-15", "close": 6.25, "volume": 1920905.0}, {"date": "2024-03-18", "close": 6.24, "volume": 1635081.0}, {"date": "2024-03-19", "close": 6.19, "volume": 1287135.0}, {"date": "2024-03-20", "close": 6.46, "volume": 1869931.0}, {"date": "2024-03-21", "close": 6.54, "volume": 1994651.0}, {"date": "2024-03-22", "close": 6.66, "volume": 2626605.0}, {"date": "2024-03-25", "close": 6.64, "volume": 1011618.0}, {"date": "2024-03-26", "close": 6.69, "volume": 1396401.0}, {"date": "2024-03-27", "close": 6.78, "volume": 1603984.0}, {"date": "2024-03-28", "close": 6.8, "volume": 849778.0}, {"date": "2024-04-01", "close": 6.72, "volume": 814705.0}, {"date": "2024-04-02", "close": 6.82, "volume": 1455011.0}, {"date": "2024-04-03", "close": 6.97, "volume": 1447444.0}, {"date": "2024-04-04", "close": 7.13, "volume": 4392660.0}, {"date": "2024-04-05", "close": 7.15, "volume": 3351651.0}, {"date": "2024-04-08", "close": 7.13, "volume": 1657672.0}, {"date": "2024-04-09", "close": 7.15, "volume": 2398764.0}, {"date": "2024-04-10", "close": 7.09, "volume": 2074302.0}, {"date": "2024-04-11", "close": 6.98, "volume": 1291488.0}, {"date": "2024-04-12", "close": 6.9, "volume": 1803149.0}, {"date": "2024-04-15", "close": 6.9, "volume": 1872988.0}, {"date": "2024-04-16", "close": 6.79, "volume": 1827719.0}, {"date": "2024-04-17", "close": 6.89, "volume": 1328497.0}, {"date": "2024-04-18", "close": 6.93, "volume": 1266231.0}, {"date": "2024-04-19", "close": 6.99, "volume": 1670315.0}, {"date": "2024-04-22", "close": 7.09, "volume": 1143454.0}, {"date": "2024-04-23", "close": 7.26, "volume": 1039575.0}, {"date": "2024-04-24", "close": 7.25, "volume": 1100799.0}, {"date": "2024-04-25", "close": 7.38, "volume": 3016742.0}, {"date": "2024-04-26", "close": 7.84, "volume": 2587887.0}, {"date": "2024-04-29", "close": 7.7, "volume": 1304567.0}, {"date": "2024-04-30", "close": 7.7, "volume": 1479713.0}, {"date": "2024-05-01", "close": 7.76, "volume": 1359850.0}, {"date": "2024-05-02", "close": 7.74, "volume": 1050564.0}, {"date": "2024-05-03", "close": 7.78, "volume": 1311145.0}, {"date": "2024-05-06", "close": 7.87, "volume": 946608.0}, {"date": "2024-05-07", "close": 7.93, "volume": 1423622.0}, {"date": "2024-05-08", "close": 8.09, "volume": 792415.0}, {"date": "2024-05-09", "close": 8.11, "volume": 947074.0}, {"date": "2024-05-10", "close": 8.12, "volume": 1210569.0}, {"date": "2024-05-13", "close": 8.17, "volume": 531065.0}, {"date": "2024-05-14", "close": 8.31, "volume": 877890.0}, {"date": "2024-05-15", "close": 8.47, "volume": 1211623.0}, {"date": "2024-05-16", "close": 8.38, "volume": 723198.0}, {"date": "2024-05-17", "close": 8.31, "volume": 1176626.0}, {"date": "2024-05-20", "close": 8.15, "volume": 1311121.0}, {"date": "2024-05-21", "close": 8.21, "volume": 1862845.0}, {"date": "2024-05-22", "close": 8.17, "volume": 2430373.0}, {"date": "2024-05-23", "close": 7.89, "volume": 1545690.0}, {"date": "2024-05-24", "close": 8.01, "volume": 1353564.0}, {"date": "2024-05-28", "close": 8.14, "volume": 4872202.0}, {"date": "2024-05-29", "close": 8.03, "volume": 1587397.0}, {"date": "2024-05-30", "close": 8.2, "volume": 1494861.0}, {"date": "2024-05-31", "close": 8.26, "volume": 1285943.0}, {"date": "2024-06-03", "close": 8.35, "volume": 708329.0}, {"date": "2024-06-04", "close": 8.17, "volume": 1482650.0}, {"date": "2024-06-05", "close": 8.17, "volume": 748037.0}, {"date": "2024-06-06", "close": 8.31, "volume": 834236.0}, {"date": "2024-06-07", "close": 8.16, "volume": 1080866.0}, {"date": "2024-06-10", "close": 8.08, "volume": 865861.0}, {"date": "2024-06-11", "close": 7.86, "volume": 1132153.0}, {"date": "2024-06-12", "close": 8.04, "volume": 1037334.0}, {"date": "2024-06-13", "close": 8.0, "volume": 1266514.0}, {"date": "2024-06-14", "close": 7.94, "volume": 1061392.0}, {"date": "2024-06-17", "close": 8.03, "volume": 915651.0}, {"date": "2024-06-18", "close": 8.04, "volume": 1651184.0}, {"date": "2024-06-20", "close": 8.3, "volume": 5117711.0}, {"date": "2024-06-21", "close": 8.28, "volume": 29049220.0}, {"date": "2024-06-24", "close": 8.17, "volume": 5679260.0}, {"date": "2024-06-25", "close": 8.06, "volume": 2428698.0}, {"date": "2024-06-26", "close": 8.08, "volume": 3197604.0}, {"date": "2024-06-27", "close": 8.11, "volume": 3846325.0}, {"date": "2024-06-28", "close": 8.03, "volume": 3440367.0}, {"date": "2024-07-01", "close": 8.13, "volume": 2786843.0}, {"date": "2024-07-02", "close": 8.28, "volume": 2889593.0}, {"date": "2024-07-03", "close": 8.39, "volume": 2893305.0}, {"date": "2024-07-05", "close": 8.52, "volume": 3646257.0}, {"date": "2024-07-08", "close": 8.61, "volume": 4423973.0}, {"date": "2024-07-09", "close": 8.37, "volume": 3518307.0}, {"date": "2024-07-10", "close": 8.45, "volume": 2523479.0}, {"date": "2024-07-11", "close": 8.51, "volume": 2760067.0}, {"date": "2024-07-12", "close": 8.52, "volume": 2138837.0}, {"date": "2024-07-15", "close": 8.46, "volume": 1853453.0}, {"date": "2024-07-16", "close": 8.65, "volume": 1720994.0}, {"date": "2024-07-17", "close": 8.61, "volume": 1729176.0}, {"date": "2024-07-18", "close": 8.68, "volume": 2662355.0}, {"date": "2024-07-19", "close": 8.76, "volume": 2173592.0}, {"date": "2024-07-22", "close": 8.87, "volume": 1488054.0}, {"date": "2024-07-23", "close": 8.84, "volume": 1148487.0}, {"date": "2024-07-24", "close": 8.71, "volume": 1648336.0}, {"date": "2024-07-25", "close": 8.82, "volume": 2357950.0}, {"date": "2024-07-26", "close": 9.53, "volume": 4329965.0}, {"date": "2024-07-29", "close": 9.64, "volume": 2710357.0}, {"date": "2024-07-30", "close": 9.49, "volume": 2545907.0}, {"date": "2024-07-31", "close": 9.54, "volume": 2512779.0}, {"date": "2024-08-01", "close": 8.86, "volume": 6698689.0}, {"date": "2024-08-02", "close": 8.42, "volume": 4421676.0}, {"date": "2024-08-05", "close": 8.35, "volume": 4985079.0}, {"date": "2024-08-06", "close": 8.38, "volume": 3198805.0}, {"date": "2024-08-07", "close": 8.49, "volume": 2970574.0}, {"date": "2024-08-08", "close": 8.68, "volume": 1894189.0}, {"date": "2024-08-09", "close": 8.65, "volume": 1982092.0}, {"date": "2024-08-12", "close": 8.67, "volume": 1640143.0}, {"date": "2024-08-13", "close": 8.88, "volume": 1720286.0}, {"date": "2024-08-14", "close": 8.87, "volume": 1134571.0}, {"date": "2024-08-15", "close": 9.04, "volume": 1530249.0}, {"date": "2024-08-16", "close": 9.16, "volume": 1919896.0}, {"date": "2024-08-19", "close": 9.29, "volume": 1701425.0}, {"date": "2024-08-20", "close": 9.15, "volume": 1576908.0}, {"date": "2024-08-21", "close": 9.24, "volume": 1701072.0}, {"date": "2024-08-22", "close": 9.11, "volume": 2892911.0}, {"date": "2024-08-23", "close": 9.27, "volume": 2972621.0}, {"date": "2024-08-26", "close": 9.27, "volume": 1501112.0}, {"date": "2024-08-27", "close": 9.41, "volume": 1987426.0}, {"date": "2024-08-28", "close": 9.02, "volume": 2763194.0}, {"date": "2024-08-29", "close": 9.16, "volume": 2555297.0}, {"date": "2024-08-30", "close": 9.22, "volume": 2029660.0}, {"date": "2024-09-03", "close": 8.79, "volume": 2924841.0}, {"date": "2024-09-04", "close": 8.89, "volume": 2704561.0}, {"date": "2024-09-05", "close": 9.04, "volume": 1999568.0}, {"date": "2024-09-06", "close": 8.67, "volume": 2305338.0}, {"date": "2024-09-09", "close": 8.85, "volume": 2284825.0}, {"date": "2024-09-10", "close": 8.67, "volume": 2595733.0}, {"date": "2024-09-11", "close": 8.83, "volume": 2710064.0}, {"date": "2024-09-12", "close": 8.82, "volume": 2599254.0}, {"date": "2024-09-13", "close": 8.94, "volume": 2329249.0}, {"date": "2024-09-16", "close": 9.05, "volume": 2209151.0}, {"date": "2024-09-17", "close": 9.05, "volume": 1878392.0}, {"date": "2024-09-18", "close": 8.99, "volume": 2159411.0}, {"date": "2024-09-19", "close": 9.2, "volume": 1858839.0}, {"date": "2024-09-20", "close": 9.08, "volume": 2114494.0}, {"date": "2024-09-23", "close": 9.07, "volume": 1954798.0}, {"date": "2024-09-24", "close": 9.25, "volume": 1838403.0}, {"date": "2024-09-25", "close": 9.11, "volume": 2029969.0}, {"date": "2024-09-26", "close": 9.42, "volume": 2034027.0}, {"date": "2024-09-27", "close": 9.34, "volume": 2881558.0}, {"date": "2024-09-30", "close": 9.36, "volume": 5276008.0}, {"date": "2024-10-01", "close": 9.13, "volume": 3920758.0}, {"date": "2024-10-02", "close": 8.93, "volume": 3113767.0}, {"date": "2024-10-03", "close": 8.77, "volume": 2132064.0}, {"date": "2024-10-04", "close": 9.21, "volume": 3155625.0}, {"date": "2024-10-07", "close": 9.37, "volume": 2986074.0}, {"date": "2024-10-08", "close": 9.28, "volume": 3112055.0}, {"date": "2024-10-09", "close": 9.26, "volume": 2711846.0}, {"date": "2024-10-10", "close": 9.31, "volume": 2367780.0}, {"date": "2024-10-11", "close": 9.36, "volume": 1787678.0}, {"date": "2024-10-14", "close": 9.35, "volume": 1838951.0}, {"date": "2024-10-15", "close": 9.31, "volume": 2593295.0}, {"date": "2024-10-16", "close": 9.35, "volume": 1846051.0}, {"date": "2024-10-17", "close": 9.54, "volume": 1892492.0}, {"date": "2024-10-18", "close": 9.52, "volume": 1358030.0}, {"date": "2024-10-21", "close": 9.38, "volume": 1682348.0}, {"date": "2024-10-22", "close": 9.47, "volume": 1359092.0}, {"date": "2024-10-23", "close": 9.31, "volume": 1903563.0}, {"date": "2024-10-24", "close": 9.57, "volume": 2721852.0}, {"date": "2024-10-25", "close": 9.49, "volume": 3199789.0}, {"date": "2024-10-28", "close": 9.72, "volume": 3342265.0}, {"date": "2024-10-29", "close": 9.58, "volume": 2992626.0}, {"date": "2024-10-30", "close": 9.64, "volume": 2916241.0}, {"date": "2024-10-31", "close": 9.56, "volume": 3698914.0}, {"date": "2024-11-01", "close": 9.76, "volume": 2412711.0}, {"date": "2024-11-04", "close": 10.05, "volume": 4442161.0}, {"date": "2024-11-05", "close": 10.21, "volume": 2095653.0}, {"date": "2024-11-06", "close": 10.24, "volume": 3302226.0}, {"date": "2024-11-07", "close": 10.04, "volume": 3064792.0}, {"date": "2024-11-08", "close": 9.98, "volume": 1930974.0}, {"date": "2024-11-11", "close": 10.24, "volume": 1173342.0}, {"date": "2024-11-12", "close": 9.98, "volume": 1518269.0}, {"date": "2024-11-13", "close": 9.96, "volume": 1893304.0}, {"date": "2024-11-14", "close": 9.96, "volume": 1756093.0}, {"date": "2024-11-15", "close": 10.08, "volume": 1994915.0}, {"date": "2024-11-18", "close": 10.09, "volume": 2433643.0}, {"date": "2024-11-19", "close": 10.05, "volume": 1922844.0}, {"date": "2024-11-20", "close": 10.2, "volume": 2555271.0}, {"date": "2024-11-21", "close": 10.21, "volume": 1837121.0}, {"date": "2024-11-22", "close": 9.9, "volume": 2176703.0}, {"date": "2024-11-25", "close": 9.99, "volume": 2135854.0}, {"date": "2024-11-26", "close": 9.93, "volume": 1710579.0}, {"date": "2024-11-27", "close": 10.03, "volume": 1420181.0}, {"date": "2024-11-29", "close": 10.34, "volume": 1084230.0}, {"date": "2024-12-02", "close": 10.39, "volume": 2157872.0}, {"date": "2024-12-03", "close": 10.42, "volume": 1585390.0}, {"date": "2024-12-04", "close": 10.39, "volume": 1663627.0}, {"date": "2024-12-05", "close": 10.56, "volume": 1704965.0}, {"date": "2024-12-06", "close": 10.63, "volume": 1857983.0}, {"date": "2024-12-09", "close": 10.59, "volume": 1746814.0}, {"date": "2024-12-10", "close": 10.48, "volume": 1509822.0}, {"date": "2024-12-11", "close": 10.55, "volume": 2318383.0}, {"date": "2024-12-12", "close": 10.44, "volume": 1718547.0}, {"date": "2024-12-13", "close": 10.37, "volume": 1734974.0}, {"date": "2024-12-16", "close": 10.43, "volume": 1610726.0}, {"date": "2024-12-17", "close": 10.23, "volume": 1475715.0}, {"date": "2024-12-18", "close": 10.02, "volume": 1519076.0}, {"date": "2024-12-19", "close": 10.07, "volume": 2185453.0}, {"date": "2024-12-20", "close": 10.05, "volume": 2234984.0}, {"date": "2024-12-23", "close": 10.14, "volume": 2489671.0}, {"date": "2024-12-24", "close": 10.25, "volume": 766896.0}, {"date": "2024-12-26", "close": 10.26, "volume": 688889.0}, {"date": "2024-12-27", "close": 10.16, "volume": 1546834.0}, {"date": "2024-12-30", "close": 10.18, "volume": 1833457.0}, {"date": "2024-12-31", "close": 10.17, "volume": 1021185.0}, {"date": "2025-01-02", "close": 10.0, "volume": 2257031.0}, {"date": "2025-01-03", "close": 10.19, "volume": 3211718.0}, {"date": "2025-01-06", "close": 10.37, "volume": 3219109.0}, {"date": "2025-01-07", "close": 9.96, "volume": 2947471.0}, {"date": "2025-01-08", "close": 9.84, "volume": 2971888.0}, {"date": "2025-01-10", "close": 9.24, "volume": 3652308.0}, {"date": "2025-01-13", "close": 9.43, "volume": 3968820.0}, {"date": "2025-01-14", "close": 9.58, "volume": 3385650.0}, {"date": "2025-01-15", "close": 10.09, "volume": 3912529.0}, {"date": "2025-01-16", "close": 10.13, "volume": 3693792.0}, {"date": "2025-01-17", "close": 10.21, "volume": 3090991.0}, {"date": "2025-01-21", "close": 10.47, "volume": 2352682.0}, {"date": "2025-01-22", "close": 10.37, "volume": 3511371.0}, {"date": "2025-01-23", "close": 10.73, "volume": 3673680.0}, {"date": "2025-01-24", "close": 10.57, "volume": 2811396.0}, {"date": "2025-01-27", "close": 10.67, "volume": 2791383.0}, {"date": "2025-01-28", "close": 10.76, "volume": 2980629.0}, {"date": "2025-01-29", "close": 10.84, "volume": 2941092.0}, {"date": "2025-01-30", "close": 10.89, "volume": 2832063.0}, {"date": "2025-01-31", "close": 10.78, "volume": 2756099.0}, {"date": "2025-02-03", "close": 10.64, "volume": 2962292.0}, {"date": "2025-02-04", "close": 10.76, "volume": 2340046.0}, {"date": "2025-02-05", "close": 11.07, "volume": 2471155.0}, {"date": "2025-02-06", "close": 11.23, "volume": 3237530.0}, {"date": "2025-02-07", "close": 11.14, "volume": 2336752.0}, {"date": "2025-02-10", "close": 11.03, "volume": 1872729.0}, {"date": "2025-02-11", "close": 11.26, "volume": 1670948.0}, {"date": "2025-02-12", "close": 11.34, "volume": 1974842.0}, {"date": "2025-02-13", "close": 11.1, "volume": 4109348.0}, {"date": "2025-02-14", "close": 10.84, "volume": 3097961.0}, {"date": "2025-02-18", "close": 11.41, "volume": 3619306.0}, {"date": "2025-02-19", "close": 11.19, "volume": 3039524.0}, {"date": "2025-02-20", "close": 11.22, "volume": 3257059.0}, {"date": "2025-02-21", "close": 11.41, "volume": 3585925.0}, {"date": "2025-02-24", "close": 11.32, "volume": 2939431.0}, {"date": "2025-02-25", "close": 11.8, "volume": 6362994.0}, {"date": "2025-02-26", "close": 12.04, "volume": 14829830.0}, {"date": "2025-02-27", "close": 12.14, "volume": 15758970.0}, {"date": "2025-02-28", "close": 12.23, "volume": 57055470.0}, {"date": "2025-03-03", "close": 12.29, "volume": 6167350.0}, {"date": "2025-03-04", "close": 12.09, "volume": 6452083.0}, {"date": "2025-03-05", "close": 12.57, "volume": 5125568.0}, {"date": "2025-03-06", "close": 12.11, "volume": 7658532.0}, {"date": "2025-03-07", "close": 12.16, "volume": 8943092.0}, {"date": "2025-03-10", "close": 11.46, "volume": 6961435.0}, {"date": "2025-03-11", "close": 11.48, "volume": 6929474.0}, {"date": "2025-03-12", "close": 11.79, "volume": 4749014.0}, {"date": "2025-03-13", "close": 11.68, "volume": 4832418.0}, {"date": "2025-03-14", "close": 11.78, "volume": 18224850.0}, {"date": "2025-03-17", "close": 11.89, "volume": 4988809.0}, {"date": "2025-03-18", "close": 12.24, "volume": 4858290.0}, {"date": "2025-03-19", "close": 12.31, "volume": 6093446.0}, {"date": "2025-03-20", "close": 12.1, "volume": 4119985.0}, {"date": "2025-03-21", "close": 12.0, "volume": 4288684.0}, {"date": "2025-03-24", "close": 12.11, "volume": 2934456.0}, {"date": "2025-03-25", "close": 12.17, "volume": 2951900.0}, {"date": "2025-03-26", "close": 12.03, "volume": 3786584.0}, {"date": "2025-03-27", "close": 12.14, "volume": 3984375.0}, {"date": "2025-03-28", "close": 11.96, "volume": 4530738.0}, {"date": "2025-03-31", "close": 11.92, "volume": 3623052.0}, {"date": "2025-04-01", "close": 11.99, "volume": 3168341.0}, {"date": "2025-04-02", "close": 12.17, "volume": 2479843.0}, {"date": "2025-04-03", "close": 11.85, "volume": 6097802.0}, {"date": "2025-04-04", "close": 10.72, "volume": 6592327.0}, {"date": "2025-04-07", "close": 10.74, "volume": 6379898.0}, {"date": "2025-04-08", "close": 10.57, "volume": 6618350.0}, {"date": "2025-04-09", "close": 11.54, "volume": 9780831.0}, {"date": "2025-04-10", "close": 11.27, "volume": 7556613.0}, {"date": "2025-04-11", "close": 11.61, "volume": 5893713.0}, {"date": "2025-04-14", "close": 11.93, "volume": 7203515.0}, {"date": "2025-04-15", "close": 12.28, "volume": 6989142.0}, {"date": "2025-04-16", "close": 12.19, "volume": 4861133.0}, {"date": "2025-04-17", "close": 12.27, "volume": 4156229.0}, {"date": "2025-04-21", "close": 12.17, "volume": 2768792.0}, {"date": "2025-04-22", "close": 12.57, "volume": 6502441.0}, {"date": "2025-04-23", "close": 12.76, "volume": 5372369.0}, {"date": "2025-04-24", "close": 12.72, "volume": 5092722.0}, {"date": "2025-04-25", "close": 12.86, "volume": 3972653.0}, {"date": "2025-04-28", "close": 12.97, "volume": 3548523.0}, {"date": "2025-04-29", "close": 13.14, "volume": 3078969.0}, {"date": "2025-04-30", "close": 12.92, "volume": 4643166.0}, {"date": "2025-05-01", "close": 12.77, "volume": 4226801.0}, {"date": "2025-05-02", "close": 13.0, "volume": 4096059.0}, {"date": "2025-05-05", "close": 13.07, "volume": 2439270.0}, {"date": "2025-05-06", "close": 12.86, "volume": 4494319.0}, {"date": "2025-05-07", "close": 12.79, "volume": 5152811.0}, {"date": "2025-05-08", "close": 13.02, "volume": 4008079.0}, {"date": "2025-05-09", "close": 13.24, "volume": 12155970.0}, {"date": "2025-05-12", "close": 12.92, "volume": 11332160.0}, {"date": "2025-05-13", "close": 13.12, "volume": 5130406.0}, {"date": "2025-05-14", "close": 13.27, "volume": 6069702.0}, {"date": "2025-05-15", "close": 13.36, "volume": 4419675.0}, {"date": "2025-05-16", "close": 13.61, "volume": 9288919.0}, {"date": "2025-05-19", "close": 13.86, "volume": 5781233.0}, {"date": "2025-05-20", "close": 13.94, "volume": 4947050.0}, {"date": "2025-05-21", "close": 13.96, "volume": 4693000.0}, {"date": "2025-05-22", "close": 14.14, "volume": 4490007.0}, {"date": "2025-05-23", "close": 14.3, "volume": 4510748.0}, {"date": "2025-05-27", "close": 14.26, "volume": 5903353.0}, {"date": "2025-05-28", "close": 14.17, "volume": 3938187.0}, {"date": "2025-05-29", "close": 14.25, "volume": 5101261.0}, {"date": "2025-05-30", "close": 14.3, "volume": 4904591.0}, {"date": "2025-06-02", "close": 14.46, "volume": 4625320.0}, {"date": "2025-06-03", "close": 14.49, "volume": 4828110.0}, {"date": "2025-06-04", "close": 14.4, "volume": 3922376.0}, {"date": "2025-06-05", "close": 14.27, "volume": 5502186.0}, {"date": "2025-06-06", "close": 14.43, "volume": 3053613.0}, {"date": "2025-06-09", "close": 14.27, "volume": 5269365.0}, {"date": "2025-06-10", "close": 13.97, "volume": 5524685.0}, {"date": "2025-06-11", "close": 13.98, "volume": 3569485.0}, {"date": "2025-06-12", "close": 14.18, "volume": 3288370.0}, {"date": "2025-06-13", "close": 14.0, "volume": 4044260.0}, {"date": "2025-06-16", "close": 14.24, "volume": 4242532.0}, {"date": "2025-06-17", "close": 14.03, "volume": 4096306.0}, {"date": "2025-06-18", "close": 14.17, "volume": 4039997.0}, {"date": "2025-06-20", "close": 13.69, "volume": 5554477.0}, {"date": "2025-06-23", "close": 13.62, "volume": 5436620.0}, {"date": "2025-06-24", "close": 14.01, "volume": 5474609.0}, {"date": "2025-06-25", "close": 13.84, "volume": 5356899.0}, {"date": "2025-06-26", "close": 13.88, "volume": 3688909.0}, {"date": "2025-06-27", "close": 14.05, "volume": 3906454.0}, {"date": "2025-06-30", "close": 14.15, "volume": 3453512.0}, {"date": "2025-07-01", "close": 13.89, "volume": 5569501.0}, {"date": "2025-07-02", "close": 13.01, "volume": 11521830.0}, {"date": "2025-07-03", "close": 13.44, "volume": 5279043.0}, {"date": "2025-07-07", "close": 13.26, "volume": 4587921.0}, {"date": "2025-07-08", "close": 13.4, "volume": 4910455.0}, {"date": "2025-07-09", "close": 13.55, "volume": 3880952.0}, {"date": "2025-07-10", "close": 13.62, "volume": 4178804.0}, {"date": "2025-07-11", "close": 13.27, "volume": 3830665.0}, {"date": "2025-07-14", "close": 13.39, "volume": 3100618.0}, {"date": "2025-07-15", "close": 13.17, "volume": 3763608.0}, {"date": "2025-07-16", "close": 13.31, "volume": 3848682.0}, {"date": "2025-07-17", "close": 13.41, "volume": 2827273.0}, {"date": "2025-07-18", "close": 13.33, "volume": 3099455.0}, {"date": "2025-07-21", "close": 13.57, "volume": 3751534.0}, {"date": "2025-07-22", "close": 13.59, "volume": 3340038.0}, {"date": "2025-07-23", "close": 13.79, "volume": 4088286.0}, {"date": "2025-07-24", "close": 13.57, "volume": 4077017.0}, {"date": "2025-07-25", "close": 14.14, "volume": 5295782.0}, {"date": "2025-07-28", "close": 13.9, "volume": 3737989.0}, {"date": "2025-07-29", "close": 14.18, "volume": 3832838.0}, {"date": "2025-07-30", "close": 14.08, "volume": 4884861.0}, {"date": "2025-07-31", "close": 13.98, "volume": 3105315.0}, {"date": "2025-08-01", "close": 13.74, "volume": 3973136.0}, {"date": "2025-08-04", "close": 14.09, "volume": 3532107.0}, {"date": "2025-08-05", "close": 14.03, "volume": 2889072.0}, {"date": "2025-08-06", "close": 14.1, "volume": 2760711.0}, {"date": "2025-08-07", "close": 14.14, "volume": 3545937.0}, {"date": "2025-08-08", "close": 14.17, "volume": 3047874.0}, {"date": "2025-08-11", "close": 14.4, "volume": 3527795.0}, {"date": "2025-08-12", "close": 14.67, "volume": 3064027.0}, {"date": "2025-08-13", "close": 14.83, "volume": 2945739.0}, {"date": "2025-08-14", "close": 15.17, "volume": 2965951.0}, {"date": "2025-08-15", "close": 14.83, "volume": 3715735.0}, {"date": "2025-08-18", "close": 14.96, "volume": 2783575.0}, {"date": "2025-08-19", "close": 14.82, "volume": 2367750.0}, {"date": "2025-08-20", "close": 15.08, "volume": 2813004.0}, {"date": "2025-08-21", "close": 15.25, "volume": 2757287.0}, {"date": "2025-08-22", "close": 15.36, "volume": 2973834.0}, {"date": "2025-08-25", "close": 15.39, "volume": 2878237.0}, {"date": "2025-08-26", "close": 15.28, "volume": 3238820.0}, {"date": "2025-08-27", "close": 14.82, "volume": 4312196.0}, {"date": "2025-08-28", "close": 14.6, "volume": 3478102.0}, {"date": "2025-08-29", "close": 13.96, "volume": 6085633.0}, {"date": "2025-09-02", "close": 13.82, "volume": 5206368.0}, {"date": "2025-09-03", "close": 13.88, "volume": 3877113.0}, {"date": "2025-09-04", "close": 14.06, "volume": 3761490.0}, {"date": "2025-09-05", "close": 13.76, "volume": 4707162.0}, {"date": "2025-09-08", "close": 14.1, "volume": 4646306.0}, {"date": "2025-09-09", "close": 14.24, "volume": 4913527.0}, {"date": "2025-09-10", "close": 14.31, "volume": 2745378.0}, {"date": "2025-09-11", "close": 14.43, "volume": 2705924.0}, {"date": "2025-09-12", "close": 14.46, "volume": 2431067.0}, {"date": "2025-09-15", "close": 14.71, "volume": 2808622.0}, {"date": "2025-09-16", "close": 14.43, "volume": 2875093.0}, {"date": "2025-09-17", "close": 14.42, "volume": 2538022.0}, {"date": "2025-09-18", "close": 14.33, "volume": 2375276.0}, {"date": "2025-09-19", "close": 13.89, "volume": 3232932.0}, {"date": "2025-09-22", "close": 13.99, "volume": 2290676.0}, {"date": "2025-09-23", "close": 13.93, "volume": 1903193.0}, {"date": "2025-09-24", "close": 13.9, "volume": 3249618.0}, {"date": "2025-09-25", "close": 13.62, "volume": 2450117.0}, {"date": "2025-09-26", "close": 14.02, "volume": 3613657.0}, {"date": "2025-09-29", "close": 13.95, "volume": 3420365.0}, {"date": "2025-09-30", "close": 14.15, "volume": 2704122.0}, {"date": "2025-10-01", "close": 14.26, "volume": 2462880.0}, {"date": "2025-10-02", "close": 14.28, "volume": 2717233.0}, {"date": "2025-10-03", "close": 14.89, "volume": 3232799.0}, {"date": "2025-10-06", "close": 14.78, "volume": 3205661.0}, {"date": "2025-10-07", "close": 14.48, "volume": 2569294.0}, {"date": "2025-10-08", "close": 14.77, "volume": 3105478.0}, {"date": "2025-10-09", "close": 14.45, "volume": 2530531.0}, {"date": "2025-10-10", "close": 14.39, "volume": 3858092.0}, {"date": "2025-10-13", "close": 14.55, "volume": 2905045.0}, {"date": "2025-10-14", "close": 14.69, "volume": 2703392.0}, {"date": "2025-10-15", "close": 14.63, "volume": 2398581.0}, {"date": "2025-10-16", "close": 14.59, "volume": 2607330.0}, {"date": "2025-10-17", "close": 14.4, "volume": 2554169.0}, {"date": "2025-10-20", "close": 14.45, "volume": 1890735.0}, {"date": "2025-10-21", "close": 14.35, "volume": 2667760.0}, {"date": "2025-10-22", "close": 14.61, "volume": 3094878.0}, {"date": "2025-10-23", "close": 14.52, "volume": 3242134.0}, {"date": "2025-10-24", "close": 15.34, "volume": 5036017.0}, {"date": "2025-10-27", "close": 15.66, "volume": 3330183.0}, {"date": "2025-10-28", "close": 15.58, "volume": 2910188.0}, {"date": "2025-10-29", "close": 15.45, "volume": 3552739.0}, {"date": "2025-10-30", "close": 15.49, "volume": 3000016.0}, {"date": "2025-10-31", "close": 15.47, "volume": 3014683.0}, {"date": "2025-11-03", "close": 15.48, "volume": 2884046.0}, {"date": "2025-11-04", "close": 15.24, "volume": 3230342.0}, {"date": "2025-11-05", "close": 15.5, "volume": 2891413.0}, {"date": "2025-11-06", "close": 15.85, "volume": 3411312.0}, {"date": "2025-11-07", "close": 15.92, "volume": 3520037.0}, {"date": "2025-11-10", "close": 16.18, "volume": 2693087.0}, {"date": "2025-11-11", "close": 16.27, "volume": 2359469.0}, {"date": "2025-11-12", "close": 16.43, "volume": 2309055.0}, {"date": "2025-11-13", "close": 16.22, "volume": 2048889.0}, {"date": "2025-11-14", "close": 15.86, "volume": 2966449.0}, {"date": "2025-11-17", "close": 15.52, "volume": 3079364.0}, {"date": "2025-11-18", "close": 15.44, "volume": 1996419.0}, {"date": "2025-11-19", "close": 15.31, "volume": 2247348.0}, {"date": "2025-11-20", "close": 14.86, "volume": 2610070.0}, {"date": "2025-11-21", "close": 15.23, "volume": 2981083.0}, {"date": "2025-11-24", "close": 15.33, "volume": 1875513.0}, {"date": "2025-11-25", "close": 15.95, "volume": 2279347.0}, {"date": "2025-11-26", "close": 16.38, "volume": 2604281.0}, {"date": "2025-11-28", "close": 16.73, "volume": 2638137.0}, {"date": "2025-12-01", "close": 16.69, "volume": 2920786.0}, {"date": "2025-12-02", "close": 16.91, "volume": 2481138.0}, {"date": "2025-12-03", "close": 16.67, "volume": 2365224.0}, {"date": "2025-12-04", "close": 16.68, "volume": 1649763.0}, {"date": "2025-12-05", "close": 16.51, "volume": 1839587.0}, {"date": "2025-12-08", "close": 16.52, "volume": 1420066.0}, {"date": "2025-12-09", "close": 16.33, "volume": 1513254.0}, {"date": "2025-12-10", "close": 16.63, "volume": 1673632.0}, {"date": "2025-12-11", "close": 16.75, "volume": 1540269.0}, {"date": "2025-12-12", "close": 16.5, "volume": 2152578.0}, {"date": "2025-12-15", "close": 16.91, "volume": 1454798.0}, {"date": "2025-12-16", "close": 17.04, "volume": 1974109.0}, {"date": "2025-12-17", "close": 17.05, "volume": 1816955.0}, {"date": "2025-12-18", "close": 17.14, "volume": 1647054.0}, {"date": "2025-12-19", "close": 17.31, "volume": 2565371.0}, {"date": "2025-12-22", "close": 17.48, "volume": 1659912.0}, {"date": "2025-12-23", "close": 17.57, "volume": 2029482.0}, {"date": "2025-12-24", "close": 17.66, "volume": 717974.0}, {"date": "2025-12-26", "close": 17.71, "volume": 874393.0}, {"date": "2025-12-29", "close": 17.55, "volume": 1280399.0}, {"date": "2025-12-30", "close": 17.59, "volume": 1590612.0}, {"date": "2025-12-31", "close": 17.5, "volume": 1072857.0}, {"date": "2026-01-02", "close": 17.82, "volume": 2036220.0}, {"date": "2026-01-05", "close": 18.09, "volume": 1503407.0}, {"date": "2026-01-06", "close": 17.78, "volume": 2407719.0}, {"date": "2026-01-07", "close": 17.04, "volume": 2869270.0}, {"date": "2026-01-08", "close": 17.47, "volume": 2557569.0}, {"date": "2026-01-09", "close": 17.26, "volume": 4622301.0}, {"date": "2026-01-12", "close": 17.34, "volume": 1808787.0}, {"date": "2026-01-13", "close": 16.96, "volume": 2694851.0}, {"date": "2026-01-14", "close": 17.08, "volume": 2600313.0}, {"date": "2026-01-15", "close": 17.14, "volume": 2258029.0}, {"date": "2026-01-16", "close": 17.52, "volume": 2663127.0}, {"date": "2026-01-20", "close": 17.44, "volume": 2263045.0}, {"date": "2026-01-21", "close": 17.67, "volume": 2394685.0}, {"date": "2026-01-22", "close": 17.65, "volume": 2345075.0}, {"date": "2026-01-23", "close": 17.68, "volume": 2004694.0}, {"date": "2026-01-26", "close": 17.9, "volume": 3061240.0}, {"date": "2026-01-27", "close": 18.3, "volume": 6352550.0}, {"date": "2026-01-28", "close": 18.21, "volume": 3631988.0}, {"date": "2026-01-29", "close": 18.32, "volume": 2624814.0}, {"date": "2026-01-30", "close": 18.23, "volume": 2782469.0}, {"date": "2026-02-02", "close": 18.82, "volume": 3349740.0}, {"date": "2026-02-03", "close": 19.07, "volume": 3584940.0}, {"date": "2026-02-04", "close": 18.95, "volume": 4779178.0}, {"date": "2026-02-05", "close": 17.65, "volume": 5711836.0}, {"date": "2026-02-06", "close": 18.11, "volume": 3090875.0}, {"date": "2026-02-09", "close": 17.01, "volume": 5333879.0}, {"date": "2026-02-10", "close": 16.66, "volume": 4873015.0}, {"date": "2026-02-11", "close": 16.75, "volume": 3575865.0}, {"date": "2026-02-12", "close": 16.33, "volume": 5150135.0}, {"date": "2026-02-13", "close": 16.07, "volume": 7474578.0}, {"date": "2026-02-17", "close": 16.74, "volume": 5239960.0}, {"date": "2026-02-18", "close": 17.16, "volume": 3837263.0}, {"date": "2026-02-19", "close": 16.83, "volume": 3573887.0}, {"date": "2026-02-20", "close": 16.85, "volume": 5114911.0}, {"date": "2026-02-23", "close": 16.65, "volume": 4737383.0}, {"date": "2026-02-24", "close": 16.58, "volume": 3670620.0}, {"date": "2026-02-25", "close": 16.84, "volume": 3078848.0}, {"date": "2026-02-26", "close": 17.06, "volume": 3320279.0}, {"date": "2026-02-27", "close": 16.6, "volume": 3551055.0}, {"date": "2026-03-02", "close": 16.26, "volume": 3952334.0}, {"date": "2026-03-03", "close": 15.96, "volume": 5100711.0}, {"date": "2026-03-04", "close": 16.12, "volume": 5284943.0}, {"date": "2026-03-05", "close": 15.74, "volume": 3445772.0}, {"date": "2026-03-06", "close": 15.52, "volume": 3828251.0}, {"date": "2026-03-09", "close": 15.77, "volume": 5068244.0}, {"date": "2026-03-10", "close": 16.0, "volume": 6720948.0}, {"date": "2026-03-11", "close": 15.89, "volume": 3598126.0}, {"date": "2026-03-12", "close": 15.32, "volume": 3505283.0}, {"date": "2026-03-13", "close": 14.97, "volume": 3444035.0}, {"date": "2026-03-16", "close": 15.39, "volume": 3540826.0}, {"date": "2026-03-17", "close": 15.53, "volume": 5681304.0}, {"date": "2026-03-18", "close": 15.29, "volume": 3302881.0}, {"date": "2026-03-19", "close": 15.08, "volume": 6535019.0}, {"date": "2026-03-20", "close": 13.89, "volume": 7672548.0}, {"date": "2026-03-23", "close": 14.35, "volume": 6328387.0}, {"date": "2026-03-24", "close": 14.4, "volume": 7763558.0}, {"date": "2026-03-25", "close": 14.6, "volume": 3931130.0}, {"date": "2026-03-26", "close": 14.3, "volume": 2965788.0}, {"date": "2026-03-27", "close": 14.27, "volume": 4705035.0}, {"date": "2026-03-30", "close": 14.31, "volume": 3529618.0}, {"date": "2026-03-31", "close": 14.9, "volume": 4732606.0}, {"date": "2026-04-01", "close": 15.55, "volume": 6149991.0}, {"date": "2026-04-02", "close": 15.29, "volume": 3291283.0}, {"date": "2026-04-06", "close": 15.38, "volume": 1984228.0}, {"date": "2026-04-07", "close": 15.34, "volume": 3692983.0}, {"date": "2026-04-08", "close": 16.41, "volume": 3962601.0}, {"date": "2026-04-09", "close": 16.41, "volume": 3776681.0}, {"date": "2026-04-10", "close": 16.55, "volume": 2938952.0}, {"date": "2026-04-13", "close": 16.77, "volume": 2407121.0}, {"date": "2026-04-14", "close": 17.04, "volume": 2458347.0}, {"date": "2026-04-15", "close": 16.94, "volume": 2339647.0}, {"date": "2026-04-16", "close": 16.65, "volume": 3088673.0}, {"date": "2026-04-17", "close": 16.9, "volume": 3669523.0}, {"date": "2026-04-20", "close": 16.53, "volume": 5977429.0}, {"date": "2026-04-21", "close": 16.11, "volume": 3180791.0}, {"date": "2026-04-22", "close": 15.97, "volume": 3704649.0}, {"date": "2026-04-23", "close": 15.68, "volume": 3637400.0}, {"date": "2026-04-24", "close": 15.76, "volume": 2400396.0}, {"date": "2026-04-27", "close": 15.67, "volume": 3326118.0}, {"date": "2026-04-28", "close": 15.69, "volume": 2930680.0}, {"date": "2026-04-29", "close": 15.34, "volume": 3574567.0}, {"date": "2026-04-30", "close": 15.91, "volume": 4513618.0}, {"date": "2026-05-01", "close": 15.38, "volume": 3502555.0}, {"date": "2026-05-04", "close": 15.08, "volume": 2978675.0}, {"date": "2026-05-05", "close": 14.84, "volume": 5622436.0}, {"date": "2026-05-06", "close": 15.61, "volume": 4032600.0}, {"date": "2026-05-07", "close": 15.37, "volume": 3981243.0}, {"date": "2026-05-08", "close": 15.83, "volume": 3365678.0}, {"date": "2026-05-11", "close": 15.76, "volume": 3789915.0}, {"date": "2026-05-12", "close": 15.34, "volume": 6113650.0}, {"date": "2026-05-13", "close": 15.28, "volume": 3654233.0}, {"date": "2026-05-14", "close": 15.12, "volume": 3367135.0}, {"date": "2026-05-15", "close": 14.98, "volume": 2508446.0}, {"date": "2026-05-18", "close": 15.29, "volume": 3876423.0}, {"date": "2026-05-19", "close": 15.15, "volume": 2968841.0}, {"date": "2026-05-20", "close": 15.76, "volume": 3510360.0}, {"date": "2026-05-21", "close": 15.79, "volume": 3166381.0}, {"date": "2026-05-22", "close": 15.66, "volume": 5503833.0}, {"date": "2026-05-26", "close": 16.15, "volume": 2592685.0}, {"date": "2026-05-27", "close": 16.11, "volume": 2012575.0}, {"date": "2026-05-28", "close": 15.83, "volume": 6065015.0}, {"date": "2026-05-29", "close": 16.04, "volume": 3123765.0}, {"date": "2026-06-01", "close": 15.95, "volume": 2625790.0}, {"date": "2026-06-02", "close": 16.15, "volume": 2307396.0}, {"date": "2026-06-03", "close": 15.83, "volume": 2352475.0}, {"date": "2026-06-04", "close": 16.19, "volume": 4140331.0}, {"date": "2026-06-05", "close": 15.79, "volume": 5415388.0}, {"date": "2026-06-08", "close": 15.91, "volume": 3763068.0}, {"date": "2026-06-09", "close": 16.05, "volume": 5150112.0}, {"date": "2026-06-10", "close": 15.56, "volume": 4975533.0}, {"date": "2026-06-11", "close": 16.23, "volume": 6919501.0}, {"date": "2026-06-12", "close": 16.58, "volume": 3631058.0}, {"date": "2026-06-15", "close": 16.48, "volume": 7885207.0}, {"date": "2026-06-16", "close": 16.76, "volume": 7645754.0}, {"date": "2026-06-17", "close": 16.76, "volume": 6235306.0}, {"date": "2026-06-18", "close": 16.77, "volume": 7678406.0}, {"date": "2026-06-22", "close": 17.51, "volume": 8922987.0}, {"date": "2026-06-23", "close": 17.28, "volume": 7974832.0}, {"date": "2026-06-24", "close": 16.99, "volume": 10524910.0}, {"date": "2026-06-25", "close": 17.35, "volume": 7014776.0}, {"date": "2026-06-26", "close": 17.22, "volume": 10180800.0}, {"date": "2026-06-29", "close": 17.45, "volume": 4564703.0}, {"date": "2026-06-30", "close": 17.63, "volume": 4463744.0}, {"date": "2026-07-01", "close": 17.99, "volume": 2853261.0}, {"date": "2026-07-02", "close": 17.99, "volume": 3220155.0}, {"date": "2026-07-06", "close": 18.37, "volume": 2765263.0}, {"date": "2026-07-07", "close": 17.99, "volume": 2846703.0}, {"date": "2026-07-08", "close": 17.51, "volume": 4077846.0}, {"date": "2026-07-09", "close": 17.76, "volume": 2576705.0}, {"date": "2026-07-10", "close": 17.76, "volume": 2132745.0}, {"date": "2026-07-13", "close": 17.5, "volume": 3445098.0}, {"date": "2026-07-14", "close": 17.23, "volume": 6120526.0}, {"date": "2026-07-15", "close": 17.92, "volume": 3731656.0}, {"date": "2026-07-16", "close": 17.83, "volume": 4517438.0}, {"date": "2026-07-17", "close": 17.92, "volume": 4035329.0}, {"date": "2026-07-20", "close": 17.68, "volume": 4367891.0}, {"date": "2026-07-21", "close": 18.13, "volume": 2847629.0}, {"date": "2026-07-22", "close": 18.29, "volume": 2117525.0}, {"date": "2026-07-23", "close": 17.86, "volume": 3662959.0}, {"date": "2026-07-24", "close": 17.97, "volume": 3145910.0}, {"date": "2026-07-27", "close": 18.31, "volume": 6688869.0}, {"date": "2026-07-28", "close": 17.76, "volume": 4782173.0}, {"date": "2026-07-29", "close": 17.58, "volume": 4925047.0}, {"date": "2026-07-30", "close": 18.53, "volume": 4893497.0}, {"date": "2026-07-31", "close": 18.94, "volume": 5716299.0}, {"date": "2026-08-03", "close": 19.42, "volume": 7305819.0}, {"date": "2026-08-04", "close": 19.12, "volume": 5810800.0}, {"date": "2026-08-05", "close": 19.22, "volume": 4089529.0}, {"date": "2026-08-06", "close": 19.04, "volume": 3737472.0}, {"date": "2026-08-07", "close": 19.19, "volume": 2221137.0}], "refreshing": true}