{"ticker": "TKC", "overview": {"cik": "1071321", "ticker": "TKC", "name": "TURKCELL ILETISIM HIZMETLERI A S", "industry": "Telephone Communications (No Radiotelephone)", "country": "", "sic": "4813", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-030250", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001104659-26-086175", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077289", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077288", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077212", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077211", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076248", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076180", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001104659-26-075794", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-068702", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-059070", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058572", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-057016", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "FORM 6-K", "accession": "0001104659-26-046593", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001104659-26-046140", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001104659-26-046139", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-04-17", "title": "Form IRANNOTICE", "accession": "0001104659-26-044741", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001104659-26-044740", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-013362", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "FORM 6-K", "accession": "0001104659-26-035481", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "FORM 6-K", "accession": "0001104659-26-033194", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030604", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030602", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030598", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030593", "price_sensitive": false}]}, "description": "", "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": "TKC", "has_prices": true, "as_of": "2026-08-07", "last": 5.5, "prev_close": 5.47, "change": 0.03000000000000025, "change_pct": 0.0054844606946984, "session_volume": 1354152.0, "vwap_5": 5.495700634234005, "vwap_20": 5.553299105219541, "vwap_60": 5.75960167039175, "vwap_250": 5.928883166919725, "high_52w": 7.15, "low_52w": 5.38, "avg_volume_20": 2599442.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-030250", "src": "13DG", "ticker": "TKC", "cik": "1071321", "company": "TURKCELL ILETISIM HIZMETLERI A S", "company_raw": "TURKCELL ILETISIM HIZMETLERI A S", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "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": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "HELU CARLOS SLIM moves to a 2.6% passive stake in TKC", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-030250-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001140361-26-013362", "src": "13DG", "ticker": "TKC", "cik": "1071321", "company": "TURKCELL ILETISIM HIZMETLERI A S", "company_raw": "TURKCELL ILETISIM HIZMETLERI A S", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "HELU CARLOS SLIM crosses 5% of TKC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-013362-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303341}, {"id": "HOUSE-2023-20021081-T17", "src": "CONGRESS", "ticker": "TKC", "cik": "", "company": "TURKCELL ILETISIM HIZMETLERI A S", "company_raw": "S: New\nS O: Euro Pacific Capital IRA\nTurkcell Iletisim Hizmetleri AS", "who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "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": "Hon. Michael K. Simpson offloads TKC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf", "trade_date": "2021-01-13", "timestamp": "2021-01-13", "mins": 3052301}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-030250", "src": "13DG", "ticker": "TKC", "cik": "1071321", "company": "TURKCELL ILETISIM HIZMETLERI A S", "company_raw": "TURKCELL ILETISIM HIZMETLERI A S", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "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": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "HELU CARLOS SLIM moves to a 2.6% passive stake in TKC", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-030250-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001140361-26-013362", "src": "13DG", "ticker": "TKC", "cik": "1071321", "company": "TURKCELL ILETISIM HIZMETLERI A S", "company_raw": "TURKCELL ILETISIM HIZMETLERI A S", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "HELU CARLOS SLIM crosses 5% of TKC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-013362-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303341}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "TKC (TURKCELL ILETISIM HIZMETLERI A S)", "new_value": "Turkcell Iletisim Hizmetleri AS Common Stock", "effective": "", "evidence": "we hold TKC as TURKCELL ILETISIM HIZMETLERI A S; the NYSE universe lists that code as Turkcell Iletisim Hizmetleri AS Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T01:46:37.319979"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Turkcell Iletisim Hizmetleri AS Common Stock", "new_value": "TURKCELL ILETISIM HIZMETLERI A S", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001071321", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001071321", "applied": 1, "detected_at": "2026-10-28T01:45:39.697079"}]}, "key_people": [{"who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-030250", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001104659-26-086175", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077289", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077288", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077212", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077211", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076248", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076180", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001104659-26-075794", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-068702", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-059070", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058572", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-057016", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "FORM 6-K", "accession": "0001104659-26-046593", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001104659-26-046140", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001104659-26-046139", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-04-17", "title": "Form IRANNOTICE", "accession": "0001104659-26-044741", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001104659-26-044740", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-013362", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "FORM 6-K", "accession": "0001104659-26-035481", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "FORM 6-K", "accession": "0001104659-26-033194", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030604", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030602", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030598", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030593", "price_sensitive": false}], "performance": {"ticker": "TKC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 8.61, "volume": 460634.0}, {"date": "2016-08-09", "close": 8.64, "volume": 179163.0}, {"date": "2016-08-10", "close": 8.74, "volume": 293123.0}, {"date": "2016-08-11", "close": 8.87, "volume": 210490.0}, {"date": "2016-08-12", "close": 8.69, "volume": 172215.0}, {"date": "2016-08-15", "close": 8.68, "volume": 135193.0}, {"date": "2016-08-16", "close": 8.58, "volume": 155717.0}, {"date": "2016-08-17", "close": 8.67, "volume": 134990.0}, {"date": "2016-08-18", "close": 8.57, "volume": 234982.0}, {"date": "2016-08-19", "close": 8.58, "volume": 144818.0}, {"date": "2016-08-22", "close": 8.45, "volume": 267690.0}, {"date": "2016-08-23", "close": 8.35, "volume": 215640.0}, {"date": "2016-08-24", "close": 8.36, "volume": 180531.0}, {"date": "2016-08-25", "close": 8.43, "volume": 159250.0}, {"date": "2016-08-26", "close": 8.26, "volume": 638063.0}, {"date": "2016-08-29", "close": 8.24, "volume": 202707.0}, {"date": "2016-08-30", "close": 8.23, "volume": 292453.0}, {"date": "2016-08-31", "close": 8.3, "volume": 225078.0}, {"date": "2016-09-01", "close": 8.39, "volume": 338151.0}, {"date": "2016-09-02", "close": 8.47, "volume": 138279.0}, {"date": "2016-09-06", "close": 8.47, "volume": 519618.0}, {"date": "2016-09-07", "close": 8.44, "volume": 201783.0}, {"date": "2016-09-08", "close": 8.37, "volume": 79854.0}, {"date": "2016-09-09", "close": 8.2, "volume": 185353.0}, {"date": "2016-09-12", "close": 8.25, "volume": 123628.0}, {"date": "2016-09-13", "close": 8.0, "volume": 278429.0}, {"date": "2016-09-14", "close": 7.99, "volume": 144303.0}, {"date": "2016-09-15", "close": 8.16, "volume": 360642.0}, {"date": "2016-09-16", "close": 8.11, "volume": 258370.0}, {"date": "2016-09-19", "close": 8.22, "volume": 244645.0}, {"date": "2016-09-20", "close": 8.14, "volume": 256820.0}, {"date": "2016-09-21", "close": 8.32, "volume": 116702.0}, {"date": "2016-09-22", "close": 8.43, "volume": 127668.0}, {"date": "2016-09-23", "close": 8.4, "volume": 237040.0}, {"date": "2016-09-26", "close": 8.24, "volume": 203828.0}, {"date": "2016-09-27", "close": 8.22, "volume": 146451.0}, {"date": "2016-09-28", "close": 8.27, "volume": 116872.0}, {"date": "2016-09-29", "close": 8.12, "volume": 170596.0}, {"date": "2016-09-30", "close": 8.06, "volume": 140146.0}, {"date": "2016-10-03", "close": 8.1, "volume": 146881.0}, {"date": "2016-10-04", "close": 7.96, "volume": 185854.0}, {"date": "2016-10-05", "close": 8.04, "volume": 172136.0}, {"date": "2016-10-06", "close": 8.09, "volume": 92173.0}, {"date": "2016-10-07", "close": 8.13, "volume": 558602.0}, {"date": "2016-10-10", "close": 7.99, "volume": 291831.0}, {"date": "2016-10-11", "close": 8.08, "volume": 298571.0}, {"date": "2016-10-12", "close": 8.04, "volume": 195647.0}, {"date": "2016-10-13", "close": 7.93, "volume": 173933.0}, {"date": "2016-10-14", "close": 7.96, "volume": 99507.0}, {"date": "2016-10-17", "close": 7.91, "volume": 168866.0}, {"date": "2016-10-18", "close": 7.92, "volume": 229189.0}, {"date": "2016-10-19", "close": 8.06, "volume": 457318.0}, {"date": "2016-10-20", "close": 8.08, "volume": 279020.0}, {"date": "2016-10-21", "close": 8.0, "volume": 249613.0}, {"date": "2016-10-24", "close": 8.08, "volume": 97991.0}, {"date": "2016-10-25", "close": 8.16, "volume": 196050.0}, {"date": "2016-10-26", "close": 8.22, "volume": 614646.0}, {"date": "2016-10-27", "close": 8.09, "volume": 229412.0}, {"date": "2016-10-28", "close": 8.01, "volume": 121150.0}, {"date": "2016-10-31", "close": 8.02, "volume": 125304.0}, {"date": "2016-11-01", "close": 7.83, "volume": 187754.0}, {"date": "2016-11-02", "close": 7.53, "volume": 240416.0}, {"date": "2016-11-03", "close": 7.71, "volume": 157203.0}, {"date": "2016-11-04", "close": 7.62, "volume": 274652.0}, {"date": "2016-11-07", "close": 7.58, "volume": 689506.0}, {"date": "2016-11-08", "close": 7.57, "volume": 863396.0}, {"date": "2016-11-09", "close": 7.54, "volume": 345285.0}, {"date": "2016-11-10", "close": 7.33, "volume": 476552.0}, {"date": "2016-11-11", "close": 7.22, "volume": 219057.0}, {"date": "2016-11-14", "close": 7.09, "volume": 222795.0}, {"date": "2016-11-15", "close": 7.17, "volume": 161649.0}, {"date": "2016-11-16", "close": 7.1, "volume": 431548.0}, {"date": "2016-11-17", "close": 7.04, "volume": 619144.0}, {"date": "2016-11-18", "close": 7.19, "volume": 221264.0}, {"date": "2016-11-21", "close": 7.14, "volume": 327062.0}, {"date": "2016-11-22", "close": 7.07, "volume": 308488.0}, {"date": "2016-11-23", "close": 7.05, "volume": 185980.0}, {"date": "2016-11-25", "close": 7.14, "volume": 110919.0}, {"date": "2016-11-28", "close": 7.09, "volume": 234541.0}, {"date": "2016-11-29", "close": 6.8, "volume": 286023.0}, {"date": "2016-11-30", "close": 6.6, "volume": 686320.0}, {"date": "2016-12-01", "close": 6.42, "volume": 699888.0}, {"date": "2016-12-02", "close": 6.44, "volume": 387881.0}, {"date": "2016-12-05", "close": 6.5, "volume": 600134.0}, {"date": "2016-12-06", "close": 6.63, "volume": 364881.0}, {"date": "2016-12-07", "close": 6.75, "volume": 534923.0}, {"date": "2016-12-08", "close": 6.7, "volume": 480724.0}, {"date": "2016-12-09", "close": 6.64, "volume": 409417.0}, {"date": "2016-12-12", "close": 6.61, "volume": 265364.0}, {"date": "2016-12-13", "close": 6.63, "volume": 485760.0}, {"date": "2016-12-14", "close": 6.37, "volume": 599715.0}, {"date": "2016-12-15", "close": 6.49, "volume": 786535.0}, {"date": "2016-12-16", "close": 6.57, "volume": 329282.0}, {"date": "2016-12-19", "close": 6.62, "volume": 624357.0}, {"date": "2016-12-20", "close": 6.58, "volume": 536922.0}, {"date": "2016-12-21", "close": 6.58, "volume": 344837.0}, {"date": "2016-12-22", "close": 6.73, "volume": 523435.0}, {"date": "2016-12-23", "close": 6.8, "volume": 275923.0}, {"date": "2016-12-27", "close": 6.76, "volume": 397213.0}, {"date": "2016-12-28", "close": 6.73, "volume": 216000.0}, {"date": "2016-12-29", "close": 6.86, "volume": 362970.0}, {"date": "2016-12-30", "close": 6.9, "volume": 377588.0}, {"date": "2017-01-03", "close": 6.67, "volume": 1102434.0}, {"date": "2017-01-04", "close": 6.82, "volume": 647946.0}, {"date": "2017-01-05", "close": 6.82, "volume": 543275.0}, {"date": "2017-01-06", "close": 6.83, "volume": 470874.0}, {"date": "2017-01-09", "close": 6.9, "volume": 605676.0}, {"date": "2017-01-10", "close": 6.81, "volume": 272669.0}, {"date": "2017-01-11", "close": 6.68, "volume": 784859.0}, {"date": "2017-01-12", "close": 6.97, "volume": 696090.0}, {"date": "2017-01-13", "close": 7.05, "volume": 752782.0}, {"date": "2017-01-17", "close": 7.03, "volume": 735509.0}, {"date": "2017-01-18", "close": 6.94, "volume": 372653.0}, {"date": "2017-01-19", "close": 7.11, "volume": 1006877.0}, {"date": "2017-01-20", "close": 7.16, "volume": 545703.0}, {"date": "2017-01-23", "close": 7.27, "volume": 421552.0}, {"date": "2017-01-24", "close": 7.37, "volume": 874672.0}, {"date": "2017-01-25", "close": 7.23, "volume": 434820.0}, {"date": "2017-01-26", "close": 7.22, "volume": 259728.0}, {"date": "2017-01-27", "close": 7.31, "volume": 320334.0}, {"date": "2017-01-30", "close": 7.51, "volume": 718310.0}, {"date": "2017-01-31", "close": 7.45, "volume": 606171.0}, {"date": "2017-02-01", "close": 7.36, "volume": 564593.0}, {"date": "2017-02-02", "close": 7.47, "volume": 419435.0}, {"date": "2017-02-03", "close": 7.5, "volume": 415737.0}, {"date": "2017-02-06", "close": 7.48, "volume": 324368.0}, {"date": "2017-02-07", "close": 7.44, "volume": 394925.0}, {"date": "2017-02-08", "close": 7.5, "volume": 231924.0}, {"date": "2017-02-09", "close": 7.71, "volume": 786933.0}, {"date": "2017-02-10", "close": 7.69, "volume": 945379.0}, {"date": "2017-02-13", "close": 7.67, "volume": 466271.0}, {"date": "2017-02-14", "close": 7.58, "volume": 683480.0}, {"date": "2017-02-15", "close": 7.55, "volume": 1199940.0}, {"date": "2017-02-16", "close": 7.72, "volume": 2571172.0}, {"date": "2017-02-17", "close": 8.17, "volume": 1826939.0}, {"date": "2017-02-21", "close": 8.25, "volume": 661153.0}, {"date": "2017-02-22", "close": 8.32, "volume": 777011.0}, {"date": "2017-02-23", "close": 8.46, "volume": 697939.0}, {"date": "2017-02-24", "close": 8.32, "volume": 317314.0}, {"date": "2017-02-27", "close": 8.28, "volume": 460884.0}, {"date": "2017-02-28", "close": 8.25, "volume": 407281.0}, {"date": "2017-03-01", "close": 8.39, "volume": 269922.0}, {"date": "2017-03-02", "close": 8.36, "volume": 241012.0}, {"date": "2017-03-03", "close": 8.39, "volume": 355754.0}, {"date": "2017-03-06", "close": 8.41, "volume": 317174.0}, {"date": "2017-03-07", "close": 8.4, "volume": 280825.0}, {"date": "2017-03-08", "close": 8.21, "volume": 453403.0}, {"date": "2017-03-09", "close": 8.08, "volume": 586659.0}, {"date": "2017-03-10", "close": 8.18, "volume": 332157.0}, {"date": "2017-03-13", "close": 8.15, "volume": 321667.0}, {"date": "2017-03-14", "close": 8.15, "volume": 317791.0}, {"date": "2017-03-15", "close": 8.28, "volume": 331957.0}, {"date": "2017-03-16", "close": 8.49, "volume": 410957.0}, {"date": "2017-03-17", "close": 8.62, "volume": 301391.0}, {"date": "2017-03-20", "close": 8.67, "volume": 319905.0}, {"date": "2017-03-21", "close": 8.47, "volume": 351842.0}, {"date": "2017-03-22", "close": 8.47, "volume": 380267.0}, {"date": "2017-03-23", "close": 8.44, "volume": 593449.0}, {"date": "2017-03-24", "close": 8.47, "volume": 262470.0}, {"date": "2017-03-27", "close": 8.41, "volume": 429703.0}, {"date": "2017-03-28", "close": 8.3, "volume": 3460843.0}, {"date": "2017-03-29", "close": 8.3, "volume": 399881.0}, {"date": "2017-03-30", "close": 8.29, "volume": 172815.0}, {"date": "2017-03-31", "close": 8.28, "volume": 270612.0}, {"date": "2017-04-03", "close": 8.27, "volume": 202034.0}, {"date": "2017-04-04", "close": 8.21, "volume": 138386.0}, {"date": "2017-04-05", "close": 8.11, "volume": 209198.0}, {"date": "2017-04-06", "close": 8.06, "volume": 236124.0}, {"date": "2017-04-07", "close": 8.04, "volume": 234075.0}, {"date": "2017-04-10", "close": 8.11, "volume": 183813.0}, {"date": "2017-04-11", "close": 8.17, "volume": 208695.0}, {"date": "2017-04-12", "close": 8.19, "volume": 228533.0}, {"date": "2017-04-13", "close": 8.16, "volume": 251042.0}, {"date": "2017-04-17", "close": 8.1, "volume": 222554.0}, {"date": "2017-04-18", "close": 8.07, "volume": 137219.0}, {"date": "2017-04-19", "close": 8.05, "volume": 222189.0}, {"date": "2017-04-20", "close": 8.34, "volume": 378687.0}, {"date": "2017-04-21", "close": 8.33, "volume": 324890.0}, {"date": "2017-04-24", "close": 8.62, "volume": 420170.0}, {"date": "2017-04-25", "close": 8.82, "volume": 293364.0}, {"date": "2017-04-26", "close": 8.63, "volume": 292869.0}, {"date": "2017-04-27", "close": 8.73, "volume": 265415.0}, {"date": "2017-04-28", "close": 8.75, "volume": 219195.0}, {"date": "2017-05-01", "close": 8.69, "volume": 119262.0}, {"date": "2017-05-02", "close": 8.75, "volume": 201545.0}, {"date": "2017-05-03", "close": 8.3, "volume": 1049195.0}, {"date": "2017-05-04", "close": 8.14, "volume": 999314.0}, {"date": "2017-05-05", "close": 8.33, "volume": 690748.0}, {"date": "2017-05-08", "close": 8.17, "volume": 587607.0}, {"date": "2017-05-09", "close": 8.13, "volume": 277777.0}, {"date": "2017-05-10", "close": 8.22, "volume": 517592.0}, {"date": "2017-05-11", "close": 8.22, "volume": 196385.0}, {"date": "2017-05-12", "close": 8.2, "volume": 228837.0}, {"date": "2017-05-15", "close": 8.33, "volume": 175628.0}, {"date": "2017-05-16", "close": 8.26, "volume": 383462.0}, {"date": "2017-05-17", "close": 8.03, "volume": 242759.0}, {"date": "2017-05-18", "close": 7.83, "volume": 285248.0}, {"date": "2017-05-19", "close": 8.03, "volume": 408709.0}, {"date": "2017-05-22", "close": 8.1, "volume": 192193.0}, {"date": "2017-05-23", "close": 8.09, "volume": 672482.0}, {"date": "2017-05-24", "close": 8.51, "volume": 681306.0}, {"date": "2017-05-25", "close": 8.4, "volume": 625606.0}, {"date": "2017-05-26", "close": 8.45, "volume": 202385.0}, {"date": "2017-05-30", "close": 8.55, "volume": 547138.0}, {"date": "2017-05-31", "close": 8.62, "volume": 245083.0}, {"date": "2017-06-01", "close": 8.61, "volume": 239926.0}, {"date": "2017-06-02", "close": 8.71, "volume": 319925.0}, {"date": "2017-06-05", "close": 8.63, "volume": 329610.0}, {"date": "2017-06-06", "close": 8.64, "volume": 352513.0}, {"date": "2017-06-07", "close": 8.41, "volume": 373989.0}, {"date": "2017-06-08", "close": 8.5, "volume": 172799.0}, {"date": "2017-06-09", "close": 8.49, "volume": 507461.0}, {"date": "2017-06-12", "close": 8.51, "volume": 537908.0}, {"date": "2017-06-13", "close": 8.61, "volume": 2021068.0}, {"date": "2017-06-14", "close": 8.52, "volume": 2493289.0}, {"date": "2017-06-15", "close": 8.11, "volume": 945473.0}, {"date": "2017-06-16", "close": 8.18, "volume": 558195.0}, {"date": "2017-06-19", "close": 8.2, "volume": 171652.0}, {"date": "2017-06-20", "close": 8.08, "volume": 159317.0}, {"date": "2017-06-21", "close": 8.12, "volume": 230098.0}, {"date": "2017-06-22", "close": 8.2, "volume": 126138.0}, {"date": "2017-06-23", "close": 8.26, "volume": 120931.0}, {"date": "2017-06-26", "close": 8.26, "volume": 178226.0}, {"date": "2017-06-27", "close": 8.13, "volume": 237754.0}, {"date": "2017-06-28", "close": 8.2, "volume": 280694.0}, {"date": "2017-06-29", "close": 8.13, "volume": 155318.0}, {"date": "2017-06-30", "close": 8.2, "volume": 228524.0}, {"date": "2017-07-03", "close": 8.21, "volume": 99712.0}, {"date": "2017-07-05", "close": 8.15, "volume": 226660.0}, {"date": "2017-07-06", "close": 8.09, "volume": 146288.0}, {"date": "2017-07-07", "close": 8.04, "volume": 156904.0}, {"date": "2017-07-10", "close": 8.14, "volume": 152533.0}, {"date": "2017-07-11", "close": 8.16, "volume": 211443.0}, {"date": "2017-07-12", "close": 8.31, "volume": 157852.0}, {"date": "2017-07-13", "close": 8.32, "volume": 201925.0}, {"date": "2017-07-14", "close": 8.38, "volume": 156836.0}, {"date": "2017-07-17", "close": 8.61, "volume": 436196.0}, {"date": "2017-07-18", "close": 8.55, "volume": 182536.0}, {"date": "2017-07-19", "close": 8.7, "volume": 150161.0}, {"date": "2017-07-20", "close": 8.67, "volume": 117201.0}, {"date": "2017-07-21", "close": 8.71, "volume": 97969.0}, {"date": "2017-07-24", "close": 8.74, "volume": 507714.0}, {"date": "2017-07-25", "close": 8.89, "volume": 420263.0}, {"date": "2017-07-26", "close": 9.0, "volume": 271815.0}, {"date": "2017-07-27", "close": 9.27, "volume": 447451.0}, {"date": "2017-07-28", "close": 9.3, "volume": 3750970.0}, {"date": "2017-07-31", "close": 9.2, "volume": 1903531.0}, {"date": "2017-08-01", "close": 8.9, "volume": 1493679.0}, {"date": "2017-08-02", "close": 8.9, "volume": 1825940.0}, {"date": "2017-08-03", "close": 9.01, "volume": 363439.0}, {"date": "2017-08-04", "close": 9.07, "volume": 229039.0}, {"date": "2017-08-07", "close": 9.05, "volume": 244617.0}, {"date": "2017-08-08", "close": 9.06, "volume": 203250.0}, {"date": "2017-08-09", "close": 9.04, "volume": 193626.0}, {"date": "2017-08-10", "close": 9.04, "volume": 282670.0}, {"date": "2017-08-11", "close": 9.1, "volume": 295646.0}, {"date": "2017-08-14", "close": 9.25, "volume": 313853.0}, {"date": "2017-08-15", "close": 9.11, "volume": 210134.0}, {"date": "2017-08-16", "close": 9.28, "volume": 497621.0}, {"date": "2017-08-17", "close": 9.08, "volume": 883032.0}, {"date": "2017-08-18", "close": 9.05, "volume": 257400.0}, {"date": "2017-08-21", "close": 9.28, "volume": 290476.0}, {"date": "2017-08-22", "close": 9.41, "volume": 159484.0}, {"date": "2017-08-23", "close": 9.58, "volume": 332453.0}, {"date": "2017-08-24", "close": 9.44, "volume": 563711.0}, {"date": "2017-08-25", "close": 9.53, "volume": 1428438.0}, {"date": "2017-08-28", "close": 9.54, "volume": 1218866.0}, {"date": "2017-08-29", "close": 9.6, "volume": 1190149.0}, {"date": "2017-08-30", "close": 9.51, "volume": 426848.0}, {"date": "2017-08-31", "close": 9.46, "volume": 1027096.0}, {"date": "2017-09-01", "close": 9.48, "volume": 423277.0}, {"date": "2017-09-05", "close": 9.4, "volume": 1601816.0}, {"date": "2017-09-06", "close": 9.46, "volume": 928864.0}, {"date": "2017-09-07", "close": 9.47, "volume": 1284692.0}, {"date": "2017-09-08", "close": 9.4, "volume": 192945.0}, {"date": "2017-09-11", "close": 9.61, "volume": 270532.0}, {"date": "2017-09-12", "close": 9.57, "volume": 433662.0}, {"date": "2017-09-13", "close": 9.41, "volume": 330737.0}, {"date": "2017-09-14", "close": 9.31, "volume": 438042.0}, {"date": "2017-09-15", "close": 8.98, "volume": 420605.0}, {"date": "2017-09-18", "close": 8.58, "volume": 1898742.0}, {"date": "2017-09-19", "close": 8.84, "volume": 1022631.0}, {"date": "2017-09-20", "close": 8.83, "volume": 330454.0}, {"date": "2017-09-21", "close": 8.63, "volume": 356379.0}, {"date": "2017-09-22", "close": 8.64, "volume": 159927.0}, {"date": "2017-09-25", "close": 8.56, "volume": 444161.0}, {"date": "2017-09-26", "close": 8.57, "volume": 248756.0}, {"date": "2017-09-27", "close": 8.41, "volume": 646550.0}, {"date": "2017-09-28", "close": 8.64, "volume": 854630.0}, {"date": "2017-09-29", "close": 8.82, "volume": 828944.0}, {"date": "2017-10-02", "close": 8.65, "volume": 431049.0}, {"date": "2017-10-03", "close": 8.52, "volume": 769599.0}, {"date": "2017-10-04", "close": 8.54, "volume": 734891.0}, {"date": "2017-10-05", "close": 8.77, "volume": 783572.0}, {"date": "2017-10-06", "close": 8.8, "volume": 303603.0}, {"date": "2017-10-09", "close": 8.47, "volume": 447614.0}, {"date": "2017-10-10", "close": 8.62, "volume": 208120.0}, {"date": "2017-10-11", "close": 8.97, "volume": 482171.0}, {"date": "2017-10-12", "close": 9.2, "volume": 491755.0}, {"date": "2017-10-13", "close": 9.24, "volume": 341230.0}, {"date": "2017-10-16", "close": 9.22, "volume": 218531.0}, {"date": "2017-10-17", "close": 9.59, "volume": 574252.0}, {"date": "2017-10-18", "close": 9.55, "volume": 422646.0}, {"date": "2017-10-19", "close": 9.57, "volume": 311400.0}, {"date": "2017-10-20", "close": 9.55, "volume": 544988.0}, {"date": "2017-10-23", "close": 9.45, "volume": 470651.0}, {"date": "2017-10-24", "close": 9.51, "volume": 358522.0}, {"date": "2017-10-25", "close": 9.22, "volume": 628707.0}, {"date": "2017-10-26", "close": 9.23, "volume": 583825.0}, {"date": "2017-10-27", "close": 9.56, "volume": 1938698.0}, {"date": "2017-10-30", "close": 9.4, "volume": 1409500.0}, {"date": "2017-10-31", "close": 9.39, "volume": 522574.0}, {"date": "2017-11-01", "close": 9.77, "volume": 574097.0}, {"date": "2017-11-02", "close": 9.45, "volume": 813343.0}, {"date": "2017-11-03", "close": 9.12, "volume": 445649.0}, {"date": "2017-11-06", "close": 9.48, "volume": 559406.0}, {"date": "2017-11-07", "close": 9.4, "volume": 522869.0}, {"date": "2017-11-08", "close": 9.16, "volume": 472280.0}, {"date": "2017-11-09", "close": 9.16, "volume": 296327.0}, {"date": "2017-11-10", "close": 9.02, "volume": 269781.0}, {"date": "2017-11-13", "close": 9.01, "volume": 172341.0}, {"date": "2017-11-14", "close": 9.1, "volume": 259778.0}, {"date": "2017-11-15", "close": 9.16, "volume": 288250.0}, {"date": "2017-11-16", "close": 9.24, "volume": 321218.0}, {"date": "2017-11-17", "close": 9.3, "volume": 390315.0}, {"date": "2017-11-20", "close": 9.09, "volume": 303911.0}, {"date": "2017-11-21", "close": 9.19, "volume": 397296.0}, {"date": "2017-11-22", "close": 9.18, "volume": 295383.0}, {"date": "2017-11-24", "close": 9.23, "volume": 140415.0}, {"date": "2017-11-27", "close": 9.13, "volume": 198154.0}, {"date": "2017-11-28", "close": 9.04, "volume": 286992.0}, {"date": "2017-11-29", "close": 9.22, "volume": 373353.0}, {"date": "2017-11-30", "close": 9.58, "volume": 779532.0}, {"date": "2017-12-01", "close": 9.49, "volume": 548198.0}, {"date": "2017-12-04", "close": 9.49, "volume": 1008037.0}, {"date": "2017-12-05", "close": 9.68, "volume": 473526.0}, {"date": "2017-12-06", "close": 9.6, "volume": 410390.0}, {"date": "2017-12-07", "close": 9.62, "volume": 305415.0}, {"date": "2017-12-08", "close": 9.69, "volume": 276960.0}, {"date": "2017-12-11", "close": 9.9, "volume": 350841.0}, {"date": "2017-12-12", "close": 9.88, "volume": 308524.0}, {"date": "2017-12-13", "close": 10.05, "volume": 312958.0}, {"date": "2017-12-14", "close": 9.96, "volume": 278056.0}, {"date": "2017-12-15", "close": 9.66, "volume": 678313.0}, {"date": "2017-12-18", "close": 9.94, "volume": 324730.0}, {"date": "2017-12-19", "close": 9.84, "volume": 345122.0}, {"date": "2017-12-20", "close": 9.71, "volume": 306424.0}, {"date": "2017-12-21", "close": 9.89, "volume": 177919.0}, {"date": "2017-12-22", "close": 9.96, "volume": 206975.0}, {"date": "2017-12-26", "close": 10.06, "volume": 247943.0}, {"date": "2017-12-27", "close": 9.89, "volume": 343139.0}, {"date": "2017-12-28", "close": 10.13, "volume": 270444.0}, {"date": "2017-12-29", "close": 10.2, "volume": 207833.0}, {"date": "2018-01-02", "close": 10.38, "volume": 241930.0}, {"date": "2018-01-03", "close": 10.07, "volume": 388270.0}, {"date": "2018-01-04", "close": 9.99, "volume": 434599.0}, {"date": "2018-01-05", "close": 10.22, "volume": 301140.0}, {"date": "2018-01-08", "close": 10.21, "volume": 199354.0}, {"date": "2018-01-09", "close": 9.94, "volume": 424573.0}, {"date": "2018-01-10", "close": 9.67, "volume": 315296.0}, {"date": "2018-01-11", "close": 9.7, "volume": 361842.0}, {"date": "2018-01-12", "close": 9.68, "volume": 422129.0}, {"date": "2018-01-16", "close": 9.52, "volume": 440339.0}, {"date": "2018-01-17", "close": 9.88, "volume": 424993.0}, {"date": "2018-01-18", "close": 10.37, "volume": 633724.0}, {"date": "2018-01-19", "close": 10.09, "volume": 384011.0}, {"date": "2018-01-22", "close": 10.66, "volume": 536910.0}, {"date": "2018-01-23", "close": 11.13, "volume": 492864.0}, {"date": "2018-01-24", "close": 10.94, "volume": 533248.0}, {"date": "2018-01-25", "close": 10.79, "volume": 593689.0}, {"date": "2018-01-26", "close": 10.9, "volume": 217166.0}, {"date": "2018-01-29", "close": 10.84, "volume": 296673.0}, {"date": "2018-01-30", "close": 10.57, "volume": 303767.0}, {"date": "2018-01-31", "close": 10.45, "volume": 553588.0}, {"date": "2018-02-01", "close": 10.4, "volume": 243234.0}, {"date": "2018-02-02", "close": 10.21, "volume": 347718.0}, {"date": "2018-02-05", "close": 9.98, "volume": 433043.0}, {"date": "2018-02-06", "close": 10.28, "volume": 454124.0}, {"date": "2018-02-07", "close": 10.0, "volume": 376180.0}, {"date": "2018-02-08", "close": 9.96, "volume": 430728.0}, {"date": "2018-02-09", "close": 9.88, "volume": 338004.0}, {"date": "2018-02-12", "close": 10.12, "volume": 193877.0}, {"date": "2018-02-13", "close": 10.08, "volume": 194287.0}, {"date": "2018-02-14", "close": 10.1, "volume": 372559.0}, {"date": "2018-02-15", "close": 10.33, "volume": 224505.0}, {"date": "2018-02-16", "close": 10.25, "volume": 394932.0}, {"date": "2018-02-20", "close": 9.72, "volume": 601812.0}, {"date": "2018-02-21", "close": 9.92, "volume": 547401.0}, {"date": "2018-02-22", "close": 9.89, "volume": 406393.0}, {"date": "2018-02-23", "close": 10.03, "volume": 255863.0}, {"date": "2018-02-26", "close": 10.16, "volume": 401376.0}, {"date": "2018-02-27", "close": 10.09, "volume": 381386.0}, {"date": "2018-02-28", "close": 9.9, "volume": 508134.0}, {"date": "2018-03-01", "close": 9.74, "volume": 299603.0}, {"date": "2018-03-02", "close": 9.74, "volume": 344509.0}, {"date": "2018-03-05", "close": 9.72, "volume": 231596.0}, {"date": "2018-03-06", "close": 9.74, "volume": 201040.0}, {"date": "2018-03-07", "close": 9.72, "volume": 129334.0}, {"date": "2018-03-08", "close": 9.65, "volume": 186259.0}, {"date": "2018-03-09", "close": 9.69, "volume": 138349.0}, {"date": "2018-03-12", "close": 9.62, "volume": 139862.0}, {"date": "2018-03-13", "close": 9.58, "volume": 146160.0}, {"date": "2018-03-14", "close": 9.8, "volume": 236174.0}, {"date": "2018-03-15", "close": 9.85, "volume": 359101.0}, {"date": "2018-03-16", "close": 9.7, "volume": 419624.0}, {"date": "2018-03-19", "close": 9.58, "volume": 515075.0}, {"date": "2018-03-20", "close": 9.51, "volume": 175732.0}, {"date": "2018-03-21", "close": 9.74, "volume": 256433.0}, {"date": "2018-03-22", "close": 9.55, "volume": 328280.0}, {"date": "2018-03-23", "close": 9.29, "volume": 258319.0}, {"date": "2018-03-26", "close": 9.48, "volume": 430463.0}, {"date": "2018-03-27", "close": 9.3, "volume": 193875.0}, {"date": "2018-03-28", "close": 9.15, "volume": 313185.0}, {"date": "2018-03-29", "close": 9.56, "volume": 580771.0}, {"date": "2018-04-02", "close": 9.41, "volume": 167414.0}, {"date": "2018-04-03", "close": 9.54, "volume": 262417.0}, {"date": "2018-04-04", "close": 9.57, "volume": 126991.0}, {"date": "2018-04-05", "close": 9.38, "volume": 445827.0}, {"date": "2018-04-06", "close": 9.1, "volume": 1289095.0}, {"date": "2018-04-09", "close": 8.92, "volume": 445734.0}, {"date": "2018-04-10", "close": 8.78, "volume": 593218.0}, {"date": "2018-04-11", "close": 8.5, "volume": 1124263.0}, {"date": "2018-04-12", "close": 8.67, "volume": 392410.0}, {"date": "2018-04-13", "close": 8.61, "volume": 431092.0}, {"date": "2018-04-16", "close": 8.66, "volume": 186002.0}, {"date": "2018-04-17", "close": 8.72, "volume": 129465.0}, {"date": "2018-04-18", "close": 9.04, "volume": 544079.0}, {"date": "2018-04-19", "close": 8.98, "volume": 187956.0}, {"date": "2018-04-20", "close": 8.9, "volume": 188968.0}, {"date": "2018-04-23", "close": 8.77, "volume": 224543.0}, {"date": "2018-04-24", "close": 8.87, "volume": 300035.0}, {"date": "2018-04-25", "close": 8.74, "volume": 334901.0}, {"date": "2018-04-26", "close": 8.83, "volume": 231052.0}, {"date": "2018-04-27", "close": 8.85, "volume": 148391.0}, {"date": "2018-04-30", "close": 8.65, "volume": 428162.0}, {"date": "2018-05-01", "close": 8.5, "volume": 212925.0}, {"date": "2018-05-02", "close": 8.27, "volume": 549378.0}, {"date": "2018-05-03", "close": 8.02, "volume": 871297.0}, {"date": "2018-05-04", "close": 7.8, "volume": 894536.0}, {"date": "2018-05-07", "close": 7.52, "volume": 766278.0}, {"date": "2018-05-08", "close": 7.41, "volume": 581400.0}, {"date": "2018-05-09", "close": 7.66, "volume": 583060.0}, {"date": "2018-05-10", "close": 7.87, "volume": 451529.0}, {"date": "2018-05-11", "close": 7.67, "volume": 340360.0}, {"date": "2018-05-14", "close": 7.64, "volume": 245915.0}, {"date": "2018-05-15", "close": 7.38, "volume": 440001.0}, {"date": "2018-05-16", "close": 7.42, "volume": 300107.0}, {"date": "2018-05-17", "close": 7.28, "volume": 384214.0}, {"date": "2018-05-18", "close": 7.24, "volume": 230000.0}, {"date": "2018-05-21", "close": 7.12, "volume": 484312.0}, {"date": "2018-05-22", "close": 7.06, "volume": 710094.0}, {"date": "2018-05-23", "close": 7.22, "volume": 3316828.0}, {"date": "2018-05-24", "close": 7.0, "volume": 983869.0}, {"date": "2018-05-25", "close": 6.8, "volume": 1603751.0}, {"date": "2018-05-29", "close": 7.08, "volume": 2235675.0}, {"date": "2018-05-30", "close": 7.01, "volume": 2031528.0}, {"date": "2018-05-31", "close": 6.68, "volume": 3030221.0}, {"date": "2018-06-01", "close": 6.44, "volume": 2990809.0}, {"date": "2018-06-04", "close": 6.53, "volume": 1985365.0}, {"date": "2018-06-05", "close": 6.46, "volume": 1261777.0}, {"date": "2018-06-06", "close": 6.51, "volume": 1270694.0}, {"date": "2018-06-07", "close": 6.56, "volume": 982029.0}, {"date": "2018-06-08", "close": 6.62, "volume": 515952.0}, {"date": "2018-06-11", "close": 6.58, "volume": 465070.0}, {"date": "2018-06-12", "close": 6.46, "volume": 1127225.0}, {"date": "2018-06-13", "close": 6.23, "volume": 1412289.0}, {"date": "2018-06-14", "close": 6.26, "volume": 763750.0}, {"date": "2018-06-15", "close": 6.26, "volume": 929894.0}, {"date": "2018-06-18", "close": 6.0, "volume": 1501379.0}, {"date": "2018-06-19", "close": 6.1, "volume": 1624098.0}, {"date": "2018-06-20", "close": 6.15, "volume": 898841.0}, {"date": "2018-06-21", "close": 6.17, "volume": 967116.0}, {"date": "2018-06-22", "close": 6.21, "volume": 578350.0}, {"date": "2018-06-25", "close": 6.19, "volume": 1030886.0}, {"date": "2018-06-26", "close": 6.23, "volume": 955063.0}, {"date": "2018-06-27", "close": 6.38, "volume": 1126386.0}, {"date": "2018-06-28", "close": 6.54, "volume": 1091920.0}, {"date": "2018-06-29", "close": 6.54, "volume": 678544.0}, {"date": "2018-07-02", "close": 6.45, "volume": 493519.0}, {"date": "2018-07-03", "close": 6.51, "volume": 591111.0}, {"date": "2018-07-05", "close": 6.87, "volume": 793087.0}, {"date": "2018-07-06", "close": 6.92, "volume": 502452.0}, {"date": "2018-07-09", "close": 6.9, "volume": 1594859.0}, {"date": "2018-07-10", "close": 6.43, "volume": 1665273.0}, {"date": "2018-07-11", "close": 5.89, "volume": 2262277.0}, {"date": "2018-07-12", "close": 5.84, "volume": 1518123.0}, {"date": "2018-07-13", "close": 5.8, "volume": 742339.0}, {"date": "2018-07-16", "close": 5.81, "volume": 876949.0}, {"date": "2018-07-17", "close": 5.91, "volume": 780424.0}, {"date": "2018-07-18", "close": 6.01, "volume": 785126.0}, {"date": "2018-07-19", "close": 5.95, "volume": 1467410.0}, {"date": "2018-07-20", "close": 6.07, "volume": 901842.0}, {"date": "2018-07-23", "close": 6.21, "volume": 872297.0}, {"date": "2018-07-24", "close": 5.87, "volume": 1326593.0}, {"date": "2018-07-25", "close": 6.32, "volume": 1034272.0}, {"date": "2018-07-26", "close": 6.33, "volume": 1364581.0}, {"date": "2018-07-27", "close": 6.34, "volume": 605008.0}, {"date": "2018-07-30", "close": 6.43, "volume": 649446.0}, {"date": "2018-07-31", "close": 6.49, "volume": 524308.0}, {"date": "2018-08-01", "close": 6.44, "volume": 1189567.0}, {"date": "2018-08-02", "close": 6.12, "volume": 780318.0}, {"date": "2018-08-03", "close": 6.14, "volume": 469406.0}, {"date": "2018-08-06", "close": 5.88, "volume": 941483.0}, {"date": "2018-08-07", "close": 5.97, "volume": 599549.0}, {"date": "2018-08-08", "close": 5.92, "volume": 472307.0}, {"date": "2018-08-09", "close": 5.66, "volume": 1124819.0}, {"date": "2018-08-10", "close": 4.92, "volume": 4963037.0}, {"date": "2018-08-13", "close": 4.48, "volume": 5844584.0}, {"date": "2018-08-14", "close": 4.6, "volume": 4583128.0}, {"date": "2018-08-15", "close": 4.66, "volume": 3348181.0}, {"date": "2018-08-16", "close": 4.53, "volume": 2666946.0}, {"date": "2018-08-17", "close": 4.71, "volume": 3441078.0}, {"date": "2018-08-20", "close": 4.78, "volume": 2099505.0}, {"date": "2018-08-21", "close": 4.91, "volume": 1927019.0}, {"date": "2018-08-22", "close": 4.78, "volume": 1566875.0}, {"date": "2018-08-23", "close": 4.81, "volume": 1704591.0}, {"date": "2018-08-24", "close": 4.77, "volume": 1190592.0}, {"date": "2018-08-27", "close": 4.71, "volume": 1702231.0}, {"date": "2018-08-28", "close": 4.59, "volume": 964648.0}, {"date": "2018-08-29", "close": 4.43, "volume": 2973239.0}, {"date": "2018-08-30", "close": 4.22, "volume": 2178490.0}, {"date": "2018-08-31", "close": 4.07, "volume": 3341452.0}, {"date": "2018-09-04", "close": 4.0, "volume": 3496915.0}, {"date": "2018-09-05", "close": 3.99, "volume": 2070989.0}, {"date": "2018-09-06", "close": 4.06, "volume": 2270365.0}, {"date": "2018-09-07", "close": 4.32, "volume": 2276180.0}, {"date": "2018-09-10", "close": 4.23, "volume": 2668607.0}, {"date": "2018-09-11", "close": 4.25, "volume": 2334998.0}, {"date": "2018-09-12", "close": 4.24, "volume": 4633766.0}, {"date": "2018-09-13", "close": 4.73, "volume": 3071368.0}, {"date": "2018-09-14", "close": 4.69, "volume": 2981279.0}, {"date": "2018-09-17", "close": 4.56, "volume": 2506139.0}, {"date": "2018-09-18", "close": 4.51, "volume": 2325332.0}, {"date": "2018-09-19", "close": 4.55, "volume": 2436318.0}, {"date": "2018-09-20", "close": 4.7, "volume": 1905754.0}, {"date": "2018-09-21", "close": 4.7, "volume": 1758992.0}, {"date": "2018-09-24", "close": 4.77, "volume": 2266384.0}, {"date": "2018-09-25", "close": 4.75, "volume": 1362424.0}, {"date": "2018-09-26", "close": 4.77, "volume": 1766514.0}, {"date": "2018-09-27", "close": 4.83, "volume": 1903255.0}, {"date": "2018-09-28", "close": 4.82, "volume": 1441696.0}, {"date": "2018-10-01", "close": 4.91, "volume": 1282011.0}, {"date": "2018-10-02", "close": 4.9, "volume": 911901.0}, {"date": "2018-10-03", "close": 4.91, "volume": 2892821.0}, {"date": "2018-10-04", "close": 4.42, "volume": 5975786.0}, {"date": "2018-10-05", "close": 4.48, "volume": 3247597.0}, {"date": "2018-10-08", "close": 4.49, "volume": 1393883.0}, {"date": "2018-10-09", "close": 4.38, "volume": 4164625.0}, {"date": "2018-10-10", "close": 4.47, "volume": 1841648.0}, {"date": "2018-10-11", "close": 4.6, "volume": 6091460.0}, {"date": "2018-10-12", "close": 4.51, "volume": 2127968.0}, {"date": "2018-10-15", "close": 4.8, "volume": 3655703.0}, {"date": "2018-10-16", "close": 4.8, "volume": 1713181.0}, {"date": "2018-10-17", "close": 5.0, "volume": 1984931.0}, {"date": "2018-10-18", "close": 4.84, "volume": 2047025.0}, {"date": "2018-10-19", "close": 4.95, "volume": 2074946.0}, {"date": "2018-10-22", "close": 4.74, "volume": 2160540.0}, {"date": "2018-10-23", "close": 4.66, "volume": 1296423.0}, {"date": "2018-10-24", "close": 4.8, "volume": 1360336.0}, {"date": "2018-10-25", "close": 5.32, "volume": 2458120.0}, {"date": "2018-10-26", "close": 5.33, "volume": 1669658.0}, {"date": "2018-10-29", "close": 5.44, "volume": 1928267.0}, {"date": "2018-10-30", "close": 5.36, "volume": 1327488.0}, {"date": "2018-10-31", "close": 5.16, "volume": 1599874.0}, {"date": "2018-11-01", "close": 5.43, "volume": 1043279.0}, {"date": "2018-11-02", "close": 5.47, "volume": 1378544.0}, {"date": "2018-11-05", "close": 5.59, "volume": 787260.0}, {"date": "2018-11-06", "close": 5.51, "volume": 581772.0}, {"date": "2018-11-07", "close": 5.46, "volume": 502956.0}, {"date": "2018-11-08", "close": 5.26, "volume": 599388.0}, {"date": "2018-11-09", "close": 5.21, "volume": 1067136.0}, {"date": "2018-11-12", "close": 5.11, "volume": 367430.0}, {"date": "2018-11-13", "close": 5.23, "volume": 712354.0}, {"date": "2018-11-14", "close": 5.32, "volume": 478917.0}, {"date": "2018-11-15", "close": 5.44, "volume": 519527.0}, {"date": "2018-11-16", "close": 5.5, "volume": 562236.0}, {"date": "2018-11-19", "close": 5.58, "volume": 817006.0}, {"date": "2018-11-20", "close": 5.23, "volume": 996839.0}, {"date": "2018-11-21", "close": 5.5, "volume": 771860.0}, {"date": "2018-11-23", "close": 5.69, "volume": 882121.0}, {"date": "2018-11-26", "close": 5.86, "volume": 1403357.0}, {"date": "2018-11-27", "close": 6.05, "volume": 1449706.0}, {"date": "2018-11-28", "close": 6.08, "volume": 855829.0}, {"date": "2018-11-29", "close": 6.13, "volume": 963931.0}, {"date": "2018-11-30", "close": 6.02, "volume": 1505768.0}, {"date": "2018-12-03", "close": 5.99, "volume": 1098492.0}, {"date": "2018-12-04", "close": 5.66, "volume": 1384233.0}, {"date": "2018-12-06", "close": 5.71, "volume": 1131879.0}, {"date": "2018-12-07", "close": 5.67, "volume": 576762.0}, {"date": "2018-12-10", "close": 5.62, "volume": 484144.0}, {"date": "2018-12-11", "close": 5.53, "volume": 869576.0}, {"date": "2018-12-12", "close": 5.79, "volume": 690333.0}, {"date": "2018-12-13", "close": 5.75, "volume": 998526.0}, {"date": "2018-12-14", "close": 5.55, "volume": 777460.0}, {"date": "2018-12-17", "close": 5.43, "volume": 931882.0}, {"date": "2018-12-18", "close": 5.65, "volume": 1095839.0}, {"date": "2018-12-19", "close": 5.49, "volume": 811074.0}, {"date": "2018-12-20", "close": 5.62, "volume": 512165.0}, {"date": "2018-12-21", "close": 5.55, "volume": 655993.0}, {"date": "2018-12-24", "close": 5.54, "volume": 446551.0}, {"date": "2018-12-26", "close": 5.84, "volume": 786665.0}, {"date": "2018-12-27", "close": 5.65, "volume": 627771.0}, {"date": "2018-12-28", "close": 5.58, "volume": 500853.0}, {"date": "2018-12-31", "close": 5.62, "volume": 663337.0}, {"date": "2019-01-02", "close": 5.51, "volume": 506757.0}, {"date": "2019-01-03", "close": 5.38, "volume": 623577.0}, {"date": "2019-01-04", "close": 5.55, "volume": 369389.0}, {"date": "2019-01-07", "close": 5.72, "volume": 782001.0}, {"date": "2019-01-08", "close": 5.75, "volume": 275275.0}, {"date": "2019-01-09", "close": 5.72, "volume": 295643.0}, {"date": "2019-01-10", "close": 5.74, "volume": 347834.0}, {"date": "2019-01-11", "close": 5.81, "volume": 419179.0}, {"date": "2019-01-14", "close": 5.85, "volume": 476250.0}, {"date": "2019-01-15", "close": 6.02, "volume": 810452.0}, {"date": "2019-01-16", "close": 6.29, "volume": 1435330.0}, {"date": "2019-01-17", "close": 6.4, "volume": 728137.0}, {"date": "2019-01-18", "close": 6.59, "volume": 1011327.0}, {"date": "2019-01-22", "close": 6.64, "volume": 1302851.0}, {"date": "2019-01-23", "close": 6.82, "volume": 668330.0}, {"date": "2019-01-24", "close": 6.75, "volume": 740645.0}, {"date": "2019-01-25", "close": 6.73, "volume": 769902.0}, {"date": "2019-01-28", "close": 6.7, "volume": 438674.0}, {"date": "2019-01-29", "close": 6.89, "volume": 589560.0}, {"date": "2019-01-30", "close": 6.98, "volume": 1111005.0}, {"date": "2019-01-31", "close": 6.95, "volume": 948431.0}, {"date": "2019-02-01", "close": 6.86, "volume": 567664.0}, {"date": "2019-02-04", "close": 6.97, "volume": 445824.0}, {"date": "2019-02-05", "close": 6.91, "volume": 468698.0}, {"date": "2019-02-06", "close": 6.77, "volume": 418376.0}, {"date": "2019-02-07", "close": 6.75, "volume": 362761.0}, {"date": "2019-02-08", "close": 6.87, "volume": 297924.0}, {"date": "2019-02-11", "close": 7.03, "volume": 516383.0}, {"date": "2019-02-12", "close": 7.03, "volume": 501290.0}, {"date": "2019-02-13", "close": 6.92, "volume": 541846.0}, {"date": "2019-02-14", "close": 6.94, "volume": 379106.0}, {"date": "2019-02-15", "close": 6.97, "volume": 531298.0}, {"date": "2019-02-19", "close": 6.91, "volume": 334750.0}, {"date": "2019-02-20", "close": 6.99, "volume": 833917.0}, {"date": "2019-02-21", "close": 6.4, "volume": 2025141.0}, {"date": "2019-02-22", "close": 6.43, "volume": 583896.0}, {"date": "2019-02-25", "close": 6.67, "volume": 866685.0}, {"date": "2019-02-26", "close": 6.65, "volume": 448918.0}, {"date": "2019-02-27", "close": 6.62, "volume": 365417.0}, {"date": "2019-02-28", "close": 6.6, "volume": 445425.0}, {"date": "2019-03-01", "close": 6.39, "volume": 560814.0}, {"date": "2019-03-04", "close": 6.45, "volume": 277529.0}, {"date": "2019-03-05", "close": 6.57, "volume": 384479.0}, {"date": "2019-03-06", "close": 6.26, "volume": 875507.0}, {"date": "2019-03-07", "close": 6.32, "volume": 405947.0}, {"date": "2019-03-08", "close": 6.42, "volume": 466457.0}, {"date": "2019-03-11", "close": 6.59, "volume": 525942.0}, {"date": "2019-03-12", "close": 6.45, "volume": 302027.0}, {"date": "2019-03-13", "close": 6.44, "volume": 351105.0}, {"date": "2019-03-14", "close": 6.48, "volume": 256608.0}, {"date": "2019-03-15", "close": 6.28, "volume": 775008.0}, {"date": "2019-03-18", "close": 6.06, "volume": 780755.0}, {"date": "2019-03-19", "close": 6.05, "volume": 416435.0}, {"date": "2019-03-20", "close": 5.91, "volume": 573104.0}, {"date": "2019-03-21", "close": 6.05, "volume": 386616.0}, {"date": "2019-03-22", "close": 5.62, "volume": 900700.0}, {"date": "2019-03-25", "close": 5.82, "volume": 934788.0}, {"date": "2019-03-26", "close": 5.87, "volume": 433682.0}, {"date": "2019-03-27", "close": 5.46, "volume": 1281061.0}, {"date": "2019-03-28", "close": 5.41, "volume": 649606.0}, {"date": "2019-03-29", "close": 5.36, "volume": 856923.0}, {"date": "2019-04-01", "close": 5.42, "volume": 529480.0}, {"date": "2019-04-02", "close": 5.36, "volume": 668890.0}, {"date": "2019-04-03", "close": 5.32, "volume": 309790.0}, {"date": "2019-04-04", "close": 5.66, "volume": 824306.0}, {"date": "2019-04-05", "close": 5.56, "volume": 355114.0}, {"date": "2019-04-08", "close": 5.44, "volume": 547435.0}, {"date": "2019-04-09", "close": 5.45, "volume": 272770.0}, {"date": "2019-04-10", "close": 5.44, "volume": 219159.0}, {"date": "2019-04-11", "close": 5.32, "volume": 425929.0}, {"date": "2019-04-12", "close": 5.3, "volume": 269229.0}, {"date": "2019-04-15", "close": 5.37, "volume": 575877.0}, {"date": "2019-04-16", "close": 5.54, "volume": 670806.0}, {"date": "2019-04-17", "close": 5.66, "volume": 506742.0}, {"date": "2019-04-18", "close": 5.48, "volume": 387317.0}, {"date": "2019-04-22", "close": 5.38, "volume": 294016.0}, {"date": "2019-04-23", "close": 5.37, "volume": 380869.0}, {"date": "2019-04-24", "close": 5.31, "volume": 326656.0}, {"date": "2019-04-25", "close": 5.25, "volume": 335675.0}, {"date": "2019-04-26", "close": 5.22, "volume": 203487.0}, {"date": "2019-04-29", "close": 5.23, "volume": 193075.0}, {"date": "2019-04-30", "close": 5.22, "volume": 242098.0}, {"date": "2019-05-01", "close": 5.32, "volume": 360312.0}, {"date": "2019-05-02", "close": 5.08, "volume": 771268.0}, {"date": "2019-05-03", "close": 5.15, "volume": 449287.0}, {"date": "2019-05-06", "close": 5.03, "volume": 902266.0}, {"date": "2019-05-07", "close": 4.82, "volume": 1178249.0}, {"date": "2019-05-08", "close": 4.79, "volume": 875745.0}, {"date": "2019-05-09", "close": 4.71, "volume": 951014.0}, {"date": "2019-05-10", "close": 4.94, "volume": 564173.0}, {"date": "2019-05-13", "close": 4.68, "volume": 796768.0}, {"date": "2019-05-14", "close": 4.7, "volume": 338909.0}, {"date": "2019-05-15", "close": 4.7, "volume": 519087.0}, {"date": "2019-05-16", "close": 4.64, "volume": 455489.0}, {"date": "2019-05-17", "close": 4.64, "volume": 234804.0}, {"date": "2019-05-20", "close": 4.64, "volume": 342187.0}, {"date": "2019-05-21", "close": 4.7, "volume": 230560.0}, {"date": "2019-05-22", "close": 4.7, "volume": 311838.0}, {"date": "2019-05-23", "close": 4.71, "volume": 275238.0}, {"date": "2019-05-24", "close": 4.73, "volume": 243221.0}, {"date": "2019-05-28", "close": 4.67, "volume": 360399.0}, {"date": "2019-05-29", "close": 4.83, "volume": 446558.0}, {"date": "2019-05-30", "close": 5.0, "volume": 543968.0}, {"date": "2019-05-31", "close": 4.95, "volume": 456113.0}, {"date": "2019-06-03", "close": 5.04, "volume": 328146.0}, {"date": "2019-06-04", "close": 5.14, "volume": 370839.0}, {"date": "2019-06-05", "close": 5.17, "volume": 334558.0}, {"date": "2019-06-06", "close": 5.07, "volume": 299831.0}, {"date": "2019-06-07", "close": 5.44, "volume": 797035.0}, {"date": "2019-06-10", "close": 5.36, "volume": 657715.0}, {"date": "2019-06-11", "close": 5.28, "volume": 300985.0}, {"date": "2019-06-12", "close": 5.29, "volume": 303496.0}, {"date": "2019-06-13", "close": 5.15, "volume": 303463.0}, {"date": "2019-06-14", "close": 5.19, "volume": 268172.0}, {"date": "2019-06-17", "close": 5.19, "volume": 318636.0}, {"date": "2019-06-18", "close": 5.33, "volume": 505164.0}, {"date": "2019-06-19", "close": 5.3, "volume": 225418.0}, {"date": "2019-06-20", "close": 5.38, "volume": 540384.0}, {"date": "2019-06-21", "close": 5.33, "volume": 371308.0}, {"date": "2019-06-24", "close": 5.47, "volume": 604689.0}, {"date": "2019-06-25", "close": 5.4, "volume": 389925.0}, {"date": "2019-06-26", "close": 5.36, "volume": 200550.0}, {"date": "2019-06-27", "close": 5.4, "volume": 375747.0}, {"date": "2019-06-28", "close": 5.48, "volume": 385609.0}, {"date": "2019-07-01", "close": 5.86, "volume": 1128753.0}, {"date": "2019-07-02", "close": 5.77, "volume": 536453.0}, {"date": "2019-07-03", "close": 5.79, "volume": 346905.0}, {"date": "2019-07-05", "close": 5.64, "volume": 317128.0}, {"date": "2019-07-08", "close": 5.38, "volume": 610325.0}, {"date": "2019-07-09", "close": 5.5, "volume": 1039258.0}, {"date": "2019-07-10", "close": 5.72, "volume": 643465.0}, {"date": "2019-07-11", "close": 5.84, "volume": 500216.0}, {"date": "2019-07-12", "close": 5.71, "volume": 420898.0}, {"date": "2019-07-15", "close": 5.67, "volume": 347653.0}, {"date": "2019-07-16", "close": 5.69, "volume": 396746.0}, {"date": "2019-07-17", "close": 5.71, "volume": 605771.0}, {"date": "2019-07-18", "close": 5.81, "volume": 479138.0}, {"date": "2019-07-19", "close": 5.77, "volume": 393767.0}, {"date": "2019-07-22", "close": 5.73, "volume": 301719.0}, {"date": "2019-07-23", "close": 5.79, "volume": 351735.0}, {"date": "2019-07-24", "close": 5.86, "volume": 200394.0}, {"date": "2019-07-25", "close": 5.68, "volume": 397037.0}, {"date": "2019-07-26", "close": 5.76, "volume": 539121.0}, {"date": "2019-07-29", "close": 5.96, "volume": 554601.0}, {"date": "2019-07-30", "close": 5.96, "volume": 521022.0}, {"date": "2019-07-31", "close": 5.55, "volume": 563305.0}, {"date": "2019-08-01", "close": 5.63, "volume": 503036.0}, {"date": "2019-08-02", "close": 5.54, "volume": 569378.0}, {"date": "2019-08-05", "close": 5.44, "volume": 389024.0}, {"date": "2019-08-06", "close": 5.58, "volume": 243702.0}, {"date": "2019-08-07", "close": 5.48, "volume": 405141.0}, {"date": "2019-08-08", "close": 5.69, "volume": 418710.0}, {"date": "2019-08-09", "close": 5.58, "volume": 186082.0}, {"date": "2019-08-12", "close": 5.49, "volume": 227449.0}, {"date": "2019-08-13", "close": 5.5, "volume": 313487.0}, {"date": "2019-08-14", "close": 5.4, "volume": 328604.0}, {"date": "2019-08-15", "close": 5.39, "volume": 381624.0}, {"date": "2019-08-16", "close": 5.61, "volume": 531598.0}, {"date": "2019-08-19", "close": 5.56, "volume": 246106.0}, {"date": "2019-08-20", "close": 5.36, "volume": 449645.0}, {"date": "2019-08-21", "close": 5.28, "volume": 419190.0}, {"date": "2019-08-22", "close": 5.49, "volume": 377555.0}, {"date": "2019-08-23", "close": 5.44, "volume": 270234.0}, {"date": "2019-08-26", "close": 5.33, "volume": 308200.0}, {"date": "2019-08-27", "close": 5.26, "volume": 658435.0}, {"date": "2019-08-28", "close": 5.35, "volume": 523069.0}, {"date": "2019-08-29", "close": 5.59, "volume": 894722.0}, {"date": "2019-08-30", "close": 5.6, "volume": 309921.0}, {"date": "2019-09-03", "close": 5.83, "volume": 922578.0}, {"date": "2019-09-04", "close": 5.96, "volume": 807738.0}, {"date": "2019-09-05", "close": 5.86, "volume": 355312.0}, {"date": "2019-09-06", "close": 5.7, "volume": 376123.0}, {"date": "2019-09-09", "close": 5.72, "volume": 363808.0}, {"date": "2019-09-10", "close": 5.78, "volume": 139192.0}, {"date": "2019-09-11", "close": 5.87, "volume": 217246.0}, {"date": "2019-09-12", "close": 5.9, "volume": 192802.0}, {"date": "2019-09-13", "close": 5.93, "volume": 212161.0}, {"date": "2019-09-16", "close": 5.82, "volume": 161558.0}, {"date": "2019-09-17", "close": 5.76, "volume": 239585.0}, {"date": "2019-09-18", "close": 5.7, "volume": 363087.0}, {"date": "2019-09-19", "close": 5.61, "volume": 312684.0}, {"date": "2019-09-20", "close": 5.51, "volume": 375330.0}, {"date": "2019-09-23", "close": 5.68, "volume": 424502.0}, {"date": "2019-09-24", "close": 5.7, "volume": 323372.0}, {"date": "2019-09-25", "close": 5.91, "volume": 536840.0}, {"date": "2019-09-26", "close": 5.68, "volume": 340586.0}, {"date": "2019-09-27", "close": 5.75, "volume": 287721.0}, {"date": "2019-09-30", "close": 5.78, "volume": 277413.0}, {"date": "2019-10-01", "close": 5.64, "volume": 446401.0}, {"date": "2019-10-02", "close": 5.72, "volume": 238412.0}, {"date": "2019-10-03", "close": 5.72, "volume": 253858.0}, {"date": "2019-10-04", "close": 5.81, "volume": 494129.0}, {"date": "2019-10-07", "close": 5.57, "volume": 417629.0}, {"date": "2019-10-08", "close": 5.67, "volume": 325263.0}, {"date": "2019-10-09", "close": 5.58, "volume": 421616.0}, {"date": "2019-10-10", "close": 5.38, "volume": 451602.0}, {"date": "2019-10-11", "close": 5.45, "volume": 964052.0}, {"date": "2019-10-14", "close": 5.16, "volume": 620549.0}, {"date": "2019-10-15", "close": 5.21, "volume": 514257.0}, {"date": "2019-10-16", "close": 5.18, "volume": 563612.0}, {"date": "2019-10-17", "close": 5.4, "volume": 1878894.0}, {"date": "2019-10-18", "close": 5.43, "volume": 629157.0}, {"date": "2019-10-21", "close": 5.3, "volume": 330790.0}, {"date": "2019-10-22", "close": 5.34, "volume": 389232.0}, {"date": "2019-10-23", "close": 5.58, "volume": 517228.0}, {"date": "2019-10-24", "close": 5.57, "volume": 360080.0}, {"date": "2019-10-25", "close": 5.59, "volume": 316222.0}, {"date": "2019-10-28", "close": 5.64, "volume": 384349.0}, {"date": "2019-10-29", "close": 5.65, "volume": 422902.0}, {"date": "2019-10-30", "close": 5.69, "volume": 388379.0}, {"date": "2019-10-31", "close": 5.47, "volume": 305229.0}, {"date": "2019-11-01", "close": 5.43, "volume": 371610.0}, {"date": "2019-11-04", "close": 5.43, "volume": 341705.0}, {"date": "2019-11-05", "close": 5.6, "volume": 433470.0}, {"date": "2019-11-06", "close": 5.7, "volume": 735985.0}, {"date": "2019-11-07", "close": 5.8, "volume": 640065.0}, {"date": "2019-11-08", "close": 5.83, "volume": 476579.0}, {"date": "2019-11-11", "close": 5.85, "volume": 604123.0}, {"date": "2019-11-12", "close": 5.82, "volume": 357569.0}, {"date": "2019-11-13", "close": 5.74, "volume": 334868.0}, {"date": "2019-11-14", "close": 5.71, "volume": 320187.0}, {"date": "2019-11-15", "close": 5.75, "volume": 213142.0}, {"date": "2019-11-18", "close": 5.86, "volume": 346496.0}, {"date": "2019-11-19", "close": 5.92, "volume": 422876.0}, {"date": "2019-11-20", "close": 5.9, "volume": 517961.0}, {"date": "2019-11-21", "close": 5.79, "volume": 229554.0}, {"date": "2019-11-22", "close": 5.75, "volume": 221403.0}, {"date": "2019-11-25", "close": 5.81, "volume": 342364.0}, {"date": "2019-11-26", "close": 5.8, "volume": 308465.0}, {"date": "2019-11-27", "close": 5.81, "volume": 147185.0}, {"date": "2019-11-29", "close": 5.89, "volume": 209638.0}, {"date": "2019-12-02", "close": 5.88, "volume": 350237.0}, {"date": "2019-12-03", "close": 5.81, "volume": 243766.0}, {"date": "2019-12-04", "close": 5.89, "volume": 218618.0}, {"date": "2019-12-05", "close": 6.04, "volume": 441839.0}, {"date": "2019-12-06", "close": 6.03, "volume": 174102.0}, {"date": "2019-12-09", "close": 5.85, "volume": 191636.0}, {"date": "2019-12-10", "close": 5.79, "volume": 208189.0}, {"date": "2019-12-11", "close": 5.89, "volume": 351496.0}, {"date": "2019-12-12", "close": 5.86, "volume": 219404.0}, {"date": "2019-12-13", "close": 5.91, "volume": 160757.0}, {"date": "2019-12-16", "close": 5.97, "volume": 273210.0}, {"date": "2019-12-17", "close": 5.88, "volume": 251132.0}, {"date": "2019-12-18", "close": 5.79, "volume": 159862.0}, {"date": "2019-12-19", "close": 5.87, "volume": 165236.0}, {"date": "2019-12-20", "close": 5.73, "volume": 305753.0}, {"date": "2019-12-23", "close": 5.78, "volume": 333801.0}, {"date": "2019-12-24", "close": 5.86, "volume": 88426.0}, {"date": "2019-12-26", "close": 5.9, "volume": 181267.0}, {"date": "2019-12-27", "close": 5.87, "volume": 169387.0}, {"date": "2019-12-30", "close": 5.88, "volume": 162551.0}, {"date": "2019-12-31", "close": 5.8, "volume": 170593.0}, {"date": "2020-01-02", "close": 5.91, "volume": 415332.0}, {"date": "2020-01-03", "close": 5.8, "volume": 127968.0}, {"date": "2020-01-06", "close": 5.8, "volume": 239047.0}, {"date": "2020-01-07", "close": 5.88, "volume": 107709.0}, {"date": "2020-01-08", "close": 5.87, "volume": 177786.0}, {"date": "2020-01-09", "close": 6.19, "volume": 625609.0}, {"date": "2020-01-10", "close": 6.15, "volume": 238901.0}, {"date": "2020-01-13", "close": 6.28, "volume": 359901.0}, {"date": "2020-01-14", "close": 6.23, "volume": 177777.0}, {"date": "2020-01-15", "close": 6.14, "volume": 217447.0}, {"date": "2020-01-16", "close": 6.16, "volume": 213464.0}, {"date": "2020-01-17", "close": 6.09, "volume": 149059.0}, {"date": "2020-01-21", "close": 6.23, "volume": 434579.0}, {"date": "2020-01-22", "close": 6.23, "volume": 229672.0}, {"date": "2020-01-23", "close": 6.23, "volume": 260964.0}, {"date": "2020-01-24", "close": 6.03, "volume": 248371.0}, {"date": "2020-01-27", "close": 5.89, "volume": 238689.0}, {"date": "2020-01-28", "close": 5.9, "volume": 137806.0}, {"date": "2020-01-29", "close": 5.94, "volume": 217799.0}, {"date": "2020-01-30", "close": 5.93, "volume": 354790.0}, {"date": "2020-01-31", "close": 5.83, "volume": 162421.0}, {"date": "2020-02-03", "close": 5.9, "volume": 191722.0}, {"date": "2020-02-04", "close": 6.02, "volume": 194254.0}, {"date": "2020-02-05", "close": 5.98, "volume": 207250.0}, {"date": "2020-02-06", "close": 5.96, "volume": 192246.0}, {"date": "2020-02-07", "close": 5.9, "volume": 212888.0}, {"date": "2020-02-10", "close": 5.85, "volume": 208912.0}, {"date": "2020-02-11", "close": 5.95, "volume": 374615.0}, {"date": "2020-02-12", "close": 6.05, "volume": 232423.0}, {"date": "2020-02-13", "close": 5.95, "volume": 280166.0}, {"date": "2020-02-14", "close": 5.89, "volume": 189302.0}, {"date": "2020-02-18", "close": 5.89, "volume": 391714.0}, {"date": "2020-02-19", "close": 5.96, "volume": 458764.0}, {"date": "2020-02-20", "close": 5.71, "volume": 507464.0}, {"date": "2020-02-21", "close": 5.83, "volume": 805878.0}, {"date": "2020-02-24", "close": 5.68, "volume": 417086.0}, {"date": "2020-02-25", "close": 5.8, "volume": 643394.0}, {"date": "2020-02-26", "close": 5.77, "volume": 317839.0}, {"date": "2020-02-27", "close": 5.56, "volume": 426509.0}, {"date": "2020-02-28", "close": 5.46, "volume": 578624.0}, {"date": "2020-03-02", "close": 5.65, "volume": 494913.0}, {"date": "2020-03-03", "close": 5.71, "volume": 497437.0}, {"date": "2020-03-04", "close": 5.96, "volume": 970852.0}, {"date": "2020-03-05", "close": 5.94, "volume": 978961.0}, {"date": "2020-03-06", "close": 5.77, "volume": 1064851.0}, {"date": "2020-03-09", "close": 5.34, "volume": 857406.0}, {"date": "2020-03-10", "close": 5.42, "volume": 839300.0}, {"date": "2020-03-11", "close": 5.4, "volume": 1305379.0}, {"date": "2020-03-12", "close": 5.0, "volume": 1376919.0}, {"date": "2020-03-13", "close": 5.35, "volume": 1377021.0}, {"date": "2020-03-16", "close": 4.67, "volume": 522706.0}, {"date": "2020-03-17", "close": 4.98, "volume": 390294.0}, {"date": "2020-03-18", "close": 4.54, "volume": 550847.0}, {"date": "2020-03-19", "close": 4.64, "volume": 757436.0}, {"date": "2020-03-20", "close": 4.66, "volume": 474452.0}, {"date": "2020-03-23", "close": 5.13, "volume": 794035.0}, {"date": "2020-03-24", "close": 5.03, "volume": 482119.0}, {"date": "2020-03-25", "close": 4.98, "volume": 550084.0}, {"date": "2020-03-26", "close": 5.13, "volume": 392897.0}, {"date": "2020-03-27", "close": 4.79, "volume": 216041.0}, {"date": "2020-03-30", "close": 4.66, "volume": 243099.0}, {"date": "2020-03-31", "close": 4.65, "volume": 282268.0}, {"date": "2020-04-01", "close": 4.39, "volume": 602914.0}, {"date": "2020-04-02", "close": 4.68, "volume": 541646.0}, {"date": "2020-04-03", "close": 4.67, "volume": 517289.0}, {"date": "2020-04-06", "close": 4.8, "volume": 483050.0}, {"date": "2020-04-07", "close": 4.73, "volume": 681881.0}, {"date": "2020-04-08", "close": 4.85, "volume": 368945.0}, {"date": "2020-04-09", "close": 4.96, "volume": 253197.0}, {"date": "2020-04-13", "close": 4.91, "volume": 363401.0}, {"date": "2020-04-14", "close": 4.95, "volume": 395995.0}, {"date": "2020-04-15", "close": 4.78, "volume": 313483.0}, {"date": "2020-04-16", "close": 4.71, "volume": 281827.0}, {"date": "2020-04-17", "close": 4.84, "volume": 221068.0}, {"date": "2020-04-20", "close": 4.77, "volume": 270647.0}, {"date": "2020-04-21", "close": 4.79, "volume": 374051.0}, {"date": "2020-04-22", "close": 5.05, "volume": 701003.0}, {"date": "2020-04-23", "close": 5.07, "volume": 549604.0}, {"date": "2020-04-24", "close": 4.93, "volume": 232278.0}, {"date": "2020-04-27", "close": 4.88, "volume": 420424.0}, {"date": "2020-04-28", "close": 4.89, "volume": 378581.0}, {"date": "2020-04-29", "close": 4.92, "volume": 631888.0}, {"date": "2020-04-30", "close": 4.97, "volume": 175038.0}, {"date": "2020-05-01", "close": 4.84, "volume": 298072.0}, {"date": "2020-05-04", "close": 4.82, "volume": 161277.0}, {"date": "2020-05-05", "close": 4.74, "volume": 189398.0}, {"date": "2020-05-06", "close": 4.63, "volume": 294209.0}, {"date": "2020-05-07", "close": 4.69, "volume": 167680.0}, {"date": "2020-05-08", "close": 4.72, "volume": 313085.0}, {"date": "2020-05-11", "close": 4.68, "volume": 399740.0}, {"date": "2020-05-12", "close": 4.75, "volume": 518235.0}, {"date": "2020-05-13", "close": 4.78, "volume": 174810.0}, {"date": "2020-05-14", "close": 4.73, "volume": 345164.0}, {"date": "2020-05-15", "close": 4.64, "volume": 358881.0}, {"date": "2020-05-18", "close": 5.02, "volume": 496883.0}, {"date": "2020-05-19", "close": 5.02, "volume": 287027.0}, {"date": "2020-05-20", "close": 4.99, "volume": 157491.0}, {"date": "2020-05-21", "close": 5.0, "volume": 295428.0}, {"date": "2020-05-22", "close": 5.06, "volume": 382569.0}, {"date": "2020-05-26", "close": 5.09, "volume": 285611.0}, {"date": "2020-05-27", "close": 5.08, "volume": 129928.0}, {"date": "2020-05-28", "close": 5.02, "volume": 171820.0}, {"date": "2020-05-29", "close": 5.18, "volume": 411456.0}, {"date": "2020-06-01", "close": 5.19, "volume": 194928.0}, {"date": "2020-06-02", "close": 5.23, "volume": 161424.0}, {"date": "2020-06-03", "close": 5.23, "volume": 182432.0}, {"date": "2020-06-04", "close": 5.27, "volume": 143513.0}, {"date": "2020-06-05", "close": 5.43, "volume": 455934.0}, {"date": "2020-06-08", "close": 5.4, "volume": 276514.0}, {"date": "2020-06-09", "close": 5.29, "volume": 286573.0}, {"date": "2020-06-10", "close": 5.3, "volume": 123871.0}, {"date": "2020-06-11", "close": 5.21, "volume": 203698.0}, {"date": "2020-06-12", "close": 5.3, "volume": 207020.0}, {"date": "2020-06-15", "close": 5.38, "volume": 277245.0}, {"date": "2020-06-16", "close": 5.48, "volume": 756343.0}, {"date": "2020-06-17", "close": 5.43, "volume": 241743.0}, {"date": "2020-06-18", "close": 5.87, "volume": 1665655.0}, {"date": "2020-06-19", "close": 6.21, "volume": 1672573.0}, {"date": "2020-06-22", "close": 5.99, "volume": 816363.0}, {"date": "2020-06-23", "close": 5.97, "volume": 328842.0}, {"date": "2020-06-24", "close": 5.97, "volume": 436488.0}, {"date": "2020-06-25", "close": 5.9, "volume": 255922.0}, {"date": "2020-06-26", "close": 5.84, "volume": 448205.0}, {"date": "2020-06-29", "close": 5.8, "volume": 416623.0}, {"date": "2020-06-30", "close": 5.76, "volume": 1226334.0}, {"date": "2020-07-01", "close": 5.8, "volume": 856292.0}, {"date": "2020-07-02", "close": 5.84, "volume": 1264331.0}, {"date": "2020-07-06", "close": 5.79, "volume": 834431.0}, {"date": "2020-07-07", "close": 5.82, "volume": 742237.0}, {"date": "2020-07-08", "close": 5.78, "volume": 708576.0}, {"date": "2020-07-09", "close": 5.67, "volume": 242304.0}, {"date": "2020-07-10", "close": 5.72, "volume": 367931.0}, {"date": "2020-07-13", "close": 5.77, "volume": 407099.0}, {"date": "2020-07-14", "close": 5.79, "volume": 336037.0}, {"date": "2020-07-15", "close": 5.74, "volume": 198009.0}, {"date": "2020-07-16", "close": 5.79, "volume": 360492.0}, {"date": "2020-07-17", "close": 5.75, "volume": 353180.0}, {"date": "2020-07-20", "close": 5.79, "volume": 1142861.0}, {"date": "2020-07-21", "close": 5.83, "volume": 1526313.0}, {"date": "2020-07-22", "close": 5.78, "volume": 703171.0}, {"date": "2020-07-23", "close": 5.79, "volume": 496721.0}, {"date": "2020-07-24", "close": 5.69, "volume": 773901.0}, {"date": "2020-07-27", "close": 5.72, "volume": 394564.0}, {"date": "2020-07-28", "close": 5.52, "volume": 623481.0}, {"date": "2020-07-29", "close": 5.38, "volume": 575940.0}, {"date": "2020-07-30", "close": 5.32, "volume": 582827.0}, {"date": "2020-07-31", "close": 5.29, "volume": 278774.0}, {"date": "2020-08-03", "close": 5.4, "volume": 305136.0}, {"date": "2020-08-04", "close": 5.37, "volume": 583114.0}, {"date": "2020-08-05", "close": 5.43, "volume": 779115.0}, {"date": "2020-08-06", "close": 5.2, "volume": 2059730.0}, {"date": "2020-08-07", "close": 5.26, "volume": 1535598.0}, {"date": "2020-08-10", "close": 5.25, "volume": 510294.0}, {"date": "2020-08-11", "close": 5.27, "volume": 389019.0}, {"date": "2020-08-12", "close": 5.38, "volume": 516306.0}, {"date": "2020-08-13", "close": 5.45, "volume": 581014.0}, {"date": "2020-08-14", "close": 5.2, "volume": 1713431.0}, {"date": "2020-08-17", "close": 5.1, "volume": 899257.0}, {"date": "2020-08-18", "close": 5.17, "volume": 450771.0}, {"date": "2020-08-19", "close": 5.24, "volume": 315113.0}, {"date": "2020-08-20", "close": 5.19, "volume": 242442.0}, {"date": "2020-08-21", "close": 5.15, "volume": 129949.0}, {"date": "2020-08-24", "close": 5.11, "volume": 895805.0}, {"date": "2020-08-25", "close": 4.97, "volume": 1026720.0}, {"date": "2020-08-26", "close": 4.93, "volume": 344196.0}, {"date": "2020-08-27", "close": 4.97, "volume": 439604.0}, {"date": "2020-08-28", "close": 5.02, "volume": 262816.0}, {"date": "2020-08-31", "close": 4.88, "volume": 252151.0}, {"date": "2020-09-01", "close": 4.88, "volume": 623597.0}, {"date": "2020-09-02", "close": 4.85, "volume": 231170.0}, {"date": "2020-09-03", "close": 4.79, "volume": 300773.0}, {"date": "2020-09-04", "close": 4.91, "volume": 368311.0}, {"date": "2020-09-08", "close": 4.84, "volume": 207965.0}, {"date": "2020-09-09", "close": 4.81, "volume": 255182.0}, {"date": "2020-09-10", "close": 4.75, "volume": 190965.0}, {"date": "2020-09-11", "close": 4.76, "volume": 167067.0}, {"date": "2020-09-14", "close": 4.8, "volume": 175240.0}, {"date": "2020-09-15", "close": 4.77, "volume": 389364.0}, {"date": "2020-09-16", "close": 4.68, "volume": 240987.0}, {"date": "2020-09-17", "close": 4.74, "volume": 266763.0}, {"date": "2020-09-18", "close": 4.73, "volume": 175823.0}, {"date": "2020-09-21", "close": 4.72, "volume": 305899.0}, {"date": "2020-09-22", "close": 4.82, "volume": 532081.0}, {"date": "2020-09-23", "close": 4.92, "volume": 719761.0}, {"date": "2020-09-24", "close": 4.93, "volume": 743155.0}, {"date": "2020-09-25", "close": 4.94, "volume": 975500.0}, {"date": "2020-09-28", "close": 4.77, "volume": 319579.0}, {"date": "2020-09-29", "close": 4.65, "volume": 269538.0}, {"date": "2020-09-30", "close": 4.79, "volume": 419562.0}, {"date": "2020-10-01", "close": 4.83, "volume": 281471.0}, {"date": "2020-10-02", "close": 4.82, "volume": 259692.0}, {"date": "2020-10-05", "close": 5.01, "volume": 284318.0}, {"date": "2020-10-06", "close": 4.9, "volume": 323836.0}, {"date": "2020-10-07", "close": 4.91, "volume": 172911.0}, {"date": "2020-10-08", "close": 5.02, "volume": 236751.0}, {"date": "2020-10-09", "close": 4.97, "volume": 114688.0}, {"date": "2020-10-12", "close": 5.1, "volume": 210146.0}, {"date": "2020-10-13", "close": 5.04, "volume": 166712.0}, {"date": "2020-10-14", "close": 5.2, "volume": 241959.0}, {"date": "2020-10-15", "close": 5.14, "volume": 190987.0}, {"date": "2020-10-16", "close": 5.23, "volume": 291636.0}, {"date": "2020-10-19", "close": 5.47, "volume": 423302.0}, {"date": "2020-10-20", "close": 5.35, "volume": 255922.0}, {"date": "2020-10-21", "close": 5.32, "volume": 154010.0}, {"date": "2020-10-22", "close": 5.19, "volume": 196016.0}, {"date": "2020-10-23", "close": 5.13, "volume": 146645.0}, {"date": "2020-10-26", "close": 4.99, "volume": 327356.0}, {"date": "2020-10-27", "close": 4.76, "volume": 250883.0}, {"date": "2020-10-28", "close": 4.75, "volume": 263012.0}, {"date": "2020-10-29", "close": 4.67, "volume": 321186.0}, {"date": "2020-10-30", "close": 4.41, "volume": 487871.0}, {"date": "2020-11-02", "close": 4.46, "volume": 234815.0}, {"date": "2020-11-03", "close": 4.56, "volume": 179649.0}, {"date": "2020-11-04", "close": 4.53, "volume": 180304.0}, {"date": "2020-11-05", "close": 4.65, "volume": 132596.0}, {"date": "2020-11-06", "close": 4.77, "volume": 175848.0}, {"date": "2020-11-09", "close": 4.99, "volume": 358673.0}, {"date": "2020-11-10", "close": 4.77, "volume": 683402.0}, {"date": "2020-11-11", "close": 5.07, "volume": 333728.0}, {"date": "2020-11-12", "close": 5.05, "volume": 377238.0}, {"date": "2020-11-13", "close": 5.26, "volume": 200212.0}, {"date": "2020-11-16", "close": 5.23, "volume": 99109.0}, {"date": "2020-11-17", "close": 5.18, "volume": 262892.0}, {"date": "2020-11-18", "close": 5.22, "volume": 348680.0}, {"date": "2020-11-19", "close": 5.3, "volume": 153306.0}, {"date": "2020-11-20", "close": 5.21, "volume": 238850.0}, {"date": "2020-11-23", "close": 5.07, "volume": 326188.0}, {"date": "2020-11-24", "close": 5.07, "volume": 600163.0}, {"date": "2020-11-25", "close": 5.03, "volume": 401151.0}, {"date": "2020-11-27", "close": 5.08, "volume": 242884.0}, {"date": "2020-11-30", "close": 4.88, "volume": 999491.0}, {"date": "2020-12-01", "close": 4.94, "volume": 502081.0}, {"date": "2020-12-02", "close": 4.9, "volume": 362505.0}, {"date": "2020-12-03", "close": 5.02, "volume": 279565.0}, {"date": "2020-12-04", "close": 5.06, "volume": 271979.0}, {"date": "2020-12-07", "close": 5.0, "volume": 268871.0}, {"date": "2020-12-08", "close": 5.02, "volume": 235463.0}, {"date": "2020-12-09", "close": 4.98, "volume": 327482.0}, {"date": "2020-12-10", "close": 5.0, "volume": 374937.0}, {"date": "2020-12-11", "close": 4.9, "volume": 228493.0}, {"date": "2020-12-14", "close": 5.04, "volume": 274174.0}, {"date": "2020-12-15", "close": 5.02, "volume": 312667.0}, {"date": "2020-12-16", "close": 5.09, "volume": 158875.0}, {"date": "2020-12-17", "close": 5.11, "volume": 184517.0}, {"date": "2020-12-18", "close": 5.21, "volume": 410350.0}, {"date": "2020-12-21", "close": 5.07, "volume": 241750.0}, {"date": "2020-12-22", "close": 5.14, "volume": 174246.0}, {"date": "2020-12-23", "close": 5.17, "volume": 254556.0}, {"date": "2020-12-24", "close": 5.27, "volume": 90906.0}, {"date": "2020-12-28", "close": 5.36, "volume": 270785.0}, {"date": "2020-12-29", "close": 5.43, "volume": 264931.0}, {"date": "2020-12-30", "close": 5.42, "volume": 323831.0}, {"date": "2020-12-31", "close": 5.39, "volume": 168203.0}, {"date": "2021-01-04", "close": 5.42, "volume": 428606.0}, {"date": "2021-01-05", "close": 5.49, "volume": 511231.0}, {"date": "2021-01-06", "close": 5.64, "volume": 371189.0}, {"date": "2021-01-07", "close": 5.52, "volume": 297396.0}, {"date": "2021-01-08", "close": 5.55, "volume": 438127.0}, {"date": "2021-01-11", "close": 5.48, "volume": 275533.0}, {"date": "2021-01-12", "close": 5.43, "volume": 348321.0}, {"date": "2021-01-13", "close": 5.74, "volume": 412787.0}, {"date": "2021-01-14", "close": 5.66, "volume": 241956.0}, {"date": "2021-01-15", "close": 5.57, "volume": 152538.0}, {"date": "2021-01-19", "close": 5.6, "volume": 263042.0}, {"date": "2021-01-20", "close": 5.6, "volume": 253919.0}, {"date": "2021-01-21", "close": 5.53, "volume": 122380.0}, {"date": "2021-01-22", "close": 5.54, "volume": 132883.0}, {"date": "2021-01-25", "close": 5.6, "volume": 299993.0}, {"date": "2021-01-26", "close": 5.68, "volume": 279326.0}, {"date": "2021-01-27", "close": 5.55, "volume": 444477.0}, {"date": "2021-01-28", "close": 5.54, "volume": 286094.0}, {"date": "2021-01-29", "close": 5.43, "volume": 189916.0}, {"date": "2021-02-01", "close": 5.59, "volume": 264680.0}, {"date": "2021-02-02", "close": 5.64, "volume": 183247.0}, {"date": "2021-02-03", "close": 5.77, "volume": 270427.0}, {"date": "2021-02-04", "close": 5.74, "volume": 235724.0}, {"date": "2021-02-05", "close": 5.83, "volume": 329347.0}, {"date": "2021-02-08", "close": 5.82, "volume": 707675.0}, {"date": "2021-02-09", "close": 5.89, "volume": 455289.0}, {"date": "2021-02-10", "close": 5.91, "volume": 413253.0}, {"date": "2021-02-11", "close": 5.9, "volume": 254030.0}, {"date": "2021-02-12", "close": 5.91, "volume": 244352.0}, {"date": "2021-02-16", "close": 5.96, "volume": 321110.0}, {"date": "2021-02-17", "close": 5.86, "volume": 242348.0}, {"date": "2021-02-18", "close": 5.84, "volume": 209230.0}, {"date": "2021-02-19", "close": 6.0, "volume": 657173.0}, {"date": "2021-02-22", "close": 5.94, "volume": 439709.0}, {"date": "2021-02-23", "close": 5.78, "volume": 449677.0}, {"date": "2021-02-24", "close": 5.69, "volume": 666291.0}, {"date": "2021-02-25", "close": 5.61, "volume": 787296.0}, {"date": "2021-02-26", "close": 5.44, "volume": 527407.0}, {"date": "2021-03-01", "close": 5.56, "volume": 231717.0}, {"date": "2021-03-02", "close": 5.53, "volume": 212589.0}, {"date": "2021-03-03", "close": 5.48, "volume": 258169.0}, {"date": "2021-03-04", "close": 5.41, "volume": 239771.0}, {"date": "2021-03-05", "close": 5.5, "volume": 197932.0}, {"date": "2021-03-08", "close": 5.28, "volume": 825045.0}, {"date": "2021-03-09", "close": 5.38, "volume": 497891.0}, {"date": "2021-03-10", "close": 5.52, "volume": 351492.0}, {"date": "2021-03-11", "close": 5.52, "volume": 185942.0}, {"date": "2021-03-12", "close": 5.5, "volume": 103398.0}, {"date": "2021-03-15", "close": 5.54, "volume": 431528.0}, {"date": "2021-03-16", "close": 5.63, "volume": 427697.0}, {"date": "2021-03-17", "close": 5.55, "volume": 294316.0}, {"date": "2021-03-18", "close": 5.51, "volume": 186693.0}, {"date": "2021-03-19", "close": 5.49, "volume": 150644.0}, {"date": "2021-03-22", "close": 4.88, "volume": 8599812.0}, {"date": "2021-03-23", "close": 4.82, "volume": 4541944.0}, {"date": "2021-03-24", "close": 4.79, "volume": 1496561.0}, {"date": "2021-03-25", "close": 4.75, "volume": 789947.0}, {"date": "2021-03-26", "close": 4.68, "volume": 876716.0}, {"date": "2021-03-29", "close": 4.68, "volume": 981706.0}, {"date": "2021-03-30", "close": 4.62, "volume": 1012495.0}, {"date": "2021-03-31", "close": 4.67, "volume": 1616026.0}, {"date": "2021-04-01", "close": 4.75, "volume": 794866.0}, {"date": "2021-04-05", "close": 4.71, "volume": 401609.0}, {"date": "2021-04-06", "close": 4.82, "volume": 1337904.0}, {"date": "2021-04-07", "close": 4.73, "volume": 612965.0}, {"date": "2021-04-08", "close": 4.76, "volume": 1826660.0}, {"date": "2021-04-09", "close": 4.72, "volume": 622854.0}, {"date": "2021-04-12", "close": 4.56, "volume": 2736433.0}, {"date": "2021-04-13", "close": 4.59, "volume": 620067.0}, {"date": "2021-04-14", "close": 4.62, "volume": 393134.0}, {"date": "2021-04-15", "close": 4.68, "volume": 607738.0}, {"date": "2021-04-16", "close": 4.72, "volume": 331240.0}, {"date": "2021-04-19", "close": 4.69, "volume": 506981.0}, {"date": "2021-04-20", "close": 4.63, "volume": 655959.0}, {"date": "2021-04-21", "close": 4.59, "volume": 1487736.0}, {"date": "2021-04-22", "close": 4.61, "volume": 851524.0}, {"date": "2021-04-23", "close": 4.6, "volume": 412556.0}, {"date": "2021-04-26", "close": 4.63, "volume": 369799.0}, {"date": "2021-04-27", "close": 4.63, "volume": 474658.0}, {"date": "2021-04-28", "close": 4.68, "volume": 536689.0}, {"date": "2021-04-29", "close": 4.73, "volume": 630626.0}, {"date": "2021-04-30", "close": 4.53, "volume": 782633.0}, {"date": "2021-05-03", "close": 4.5, "volume": 821145.0}, {"date": "2021-05-04", "close": 4.47, "volume": 437049.0}, {"date": "2021-05-05", "close": 4.49, "volume": 384185.0}, {"date": "2021-05-06", "close": 4.53, "volume": 571745.0}, {"date": "2021-05-07", "close": 4.63, "volume": 327424.0}, {"date": "2021-05-10", "close": 4.65, "volume": 351070.0}, {"date": "2021-05-11", "close": 4.57, "volume": 815973.0}, {"date": "2021-05-12", "close": 4.45, "volume": 827591.0}, {"date": "2021-05-13", "close": 4.48, "volume": 348138.0}, {"date": "2021-05-14", "close": 4.56, "volume": 480778.0}, {"date": "2021-05-17", "close": 4.65, "volume": 558157.0}, {"date": "2021-05-18", "close": 4.66, "volume": 308987.0}, {"date": "2021-05-19", "close": 4.62, "volume": 160896.0}, {"date": "2021-05-20", "close": 4.69, "volume": 269908.0}, {"date": "2021-05-21", "close": 4.64, "volume": 290775.0}, {"date": "2021-05-24", "close": 4.68, "volume": 259037.0}, {"date": "2021-05-25", "close": 4.57, "volume": 291319.0}, {"date": "2021-05-26", "close": 4.73, "volume": 988847.0}, {"date": "2021-05-27", "close": 4.66, "volume": 476882.0}, {"date": "2021-05-28", "close": 4.65, "volume": 343465.0}, {"date": "2021-06-01", "close": 4.71, "volume": 452939.0}, {"date": "2021-06-02", "close": 4.75, "volume": 524910.0}, {"date": "2021-06-03", "close": 4.65, "volume": 1208696.0}, {"date": "2021-06-04", "close": 4.74, "volume": 469871.0}, {"date": "2021-06-07", "close": 4.8, "volume": 324277.0}, {"date": "2021-06-08", "close": 4.77, "volume": 297506.0}, {"date": "2021-06-09", "close": 4.81, "volume": 311884.0}, {"date": "2021-06-10", "close": 4.9, "volume": 555520.0}, {"date": "2021-06-11", "close": 4.95, "volume": 933395.0}, {"date": "2021-06-14", "close": 4.97, "volume": 891823.0}, {"date": "2021-06-15", "close": 4.94, "volume": 823150.0}, {"date": "2021-06-16", "close": 4.9, "volume": 967559.0}, {"date": "2021-06-17", "close": 4.84, "volume": 776882.0}, {"date": "2021-06-18", "close": 4.78, "volume": 2026617.0}, {"date": "2021-06-21", "close": 4.81, "volume": 480719.0}, {"date": "2021-06-22", "close": 4.86, "volume": 423379.0}, {"date": "2021-06-23", "close": 4.87, "volume": 260870.0}, {"date": "2021-06-24", "close": 4.88, "volume": 331732.0}, {"date": "2021-06-25", "close": 4.85, "volume": 183203.0}, {"date": "2021-06-28", "close": 4.86, "volume": 317708.0}, {"date": "2021-06-29", "close": 4.76, "volume": 680540.0}, {"date": "2021-06-30", "close": 4.67, "volume": 753099.0}, {"date": "2021-07-01", "close": 4.71, "volume": 338301.0}, {"date": "2021-07-02", "close": 4.68, "volume": 488206.0}, {"date": "2021-07-06", "close": 4.64, "volume": 168816.0}, {"date": "2021-07-07", "close": 4.65, "volume": 380404.0}, {"date": "2021-07-08", "close": 4.56, "volume": 468868.0}, {"date": "2021-07-09", "close": 4.59, "volume": 255733.0}, {"date": "2021-07-12", "close": 4.56, "volume": 314976.0}, {"date": "2021-07-13", "close": 4.56, "volume": 269686.0}, {"date": "2021-07-14", "close": 4.63, "volume": 187676.0}, {"date": "2021-07-15", "close": 4.58, "volume": 208486.0}, {"date": "2021-07-16", "close": 4.59, "volume": 176501.0}, {"date": "2021-07-19", "close": 4.49, "volume": 462274.0}, {"date": "2021-07-20", "close": 4.48, "volume": 416502.0}, {"date": "2021-07-21", "close": 4.52, "volume": 435080.0}, {"date": "2021-07-22", "close": 4.53, "volume": 417280.0}, {"date": "2021-07-23", "close": 4.5, "volume": 310845.0}, {"date": "2021-07-26", "close": 4.48, "volume": 509962.0}, {"date": "2021-07-27", "close": 4.52, "volume": 369458.0}, {"date": "2021-07-28", "close": 4.52, "volume": 818615.0}, {"date": "2021-07-29", "close": 4.65, "volume": 500934.0}, {"date": "2021-07-30", "close": 4.55, "volume": 455852.0}, {"date": "2021-08-02", "close": 4.52, "volume": 463375.0}, {"date": "2021-08-03", "close": 4.56, "volume": 211082.0}, {"date": "2021-08-04", "close": 4.5, "volume": 224285.0}, {"date": "2021-08-05", "close": 4.52, "volume": 235581.0}, {"date": "2021-08-06", "close": 4.53, "volume": 421914.0}, {"date": "2021-08-09", "close": 4.49, "volume": 194181.0}, {"date": "2021-08-10", "close": 4.55, "volume": 202972.0}, {"date": "2021-08-11", "close": 4.44, "volume": 608249.0}, {"date": "2021-08-12", "close": 4.61, "volume": 385038.0}, {"date": "2021-08-13", "close": 4.59, "volume": 248471.0}, {"date": "2021-08-16", "close": 4.54, "volume": 218465.0}, {"date": "2021-08-17", "close": 4.65, "volume": 309287.0}, {"date": "2021-08-18", "close": 4.68, "volume": 198275.0}, {"date": "2021-08-19", "close": 4.7, "volume": 495120.0}, {"date": "2021-08-20", "close": 4.74, "volume": 515747.0}, {"date": "2021-08-23", "close": 4.75, "volume": 341692.0}, {"date": "2021-08-24", "close": 4.81, "volume": 242424.0}, {"date": "2021-08-25", "close": 4.81, "volume": 263567.0}, {"date": "2021-08-26", "close": 4.82, "volume": 380955.0}, {"date": "2021-08-27", "close": 4.82, "volume": 140315.0}, {"date": "2021-08-30", "close": 4.89, "volume": 423743.0}, {"date": "2021-08-31", "close": 4.99, "volume": 598225.0}, {"date": "2021-09-01", "close": 4.99, "volume": 271743.0}, {"date": "2021-09-02", "close": 4.97, "volume": 367974.0}, {"date": "2021-09-03", "close": 4.89, "volume": 169109.0}, {"date": "2021-09-07", "close": 4.79, "volume": 186447.0}, {"date": "2021-09-08", "close": 4.71, "volume": 188665.0}, {"date": "2021-09-09", "close": 4.77, "volume": 276185.0}, {"date": "2021-09-10", "close": 4.68, "volume": 219304.0}, {"date": "2021-09-13", "close": 4.74, "volume": 125756.0}, {"date": "2021-09-14", "close": 4.7, "volume": 272994.0}, {"date": "2021-09-15", "close": 4.7, "volume": 299602.0}, {"date": "2021-09-16", "close": 4.61, "volume": 281664.0}, {"date": "2021-09-17", "close": 4.58, "volume": 448817.0}, {"date": "2021-09-20", "close": 4.51, "volume": 399357.0}, {"date": "2021-09-21", "close": 4.48, "volume": 249575.0}, {"date": "2021-09-22", "close": 4.52, "volume": 259419.0}, {"date": "2021-09-23", "close": 4.47, "volume": 766321.0}, {"date": "2021-09-24", "close": 4.42, "volume": 599236.0}, {"date": "2021-09-27", "close": 4.4, "volume": 662028.0}, {"date": "2021-09-28", "close": 4.39, "volume": 1217332.0}, {"date": "2021-09-29", "close": 4.36, "volume": 533032.0}, {"date": "2021-09-30", "close": 4.35, "volume": 612165.0}, {"date": "2021-10-01", "close": 4.35, "volume": 530971.0}, {"date": "2021-10-04", "close": 4.27, "volume": 549161.0}, {"date": "2021-10-05", "close": 4.27, "volume": 544257.0}, {"date": "2021-10-06", "close": 4.24, "volume": 370996.0}, {"date": "2021-10-07", "close": 4.28, "volume": 263216.0}, {"date": "2021-10-08", "close": 4.27, "volume": 193053.0}, {"date": "2021-10-11", "close": 4.22, "volume": 156845.0}, {"date": "2021-10-12", "close": 4.24, "volume": 239099.0}, {"date": "2021-10-13", "close": 4.24, "volume": 494639.0}, {"date": "2021-10-14", "close": 4.2, "volume": 1635355.0}, {"date": "2021-10-15", "close": 4.2, "volume": 493804.0}, {"date": "2021-10-18", "close": 4.17, "volume": 394044.0}, {"date": "2021-10-19", "close": 4.21, "volume": 386977.0}, {"date": "2021-10-20", "close": 4.25, "volume": 336717.0}, {"date": "2021-10-21", "close": 4.18, "volume": 671570.0}, {"date": "2021-10-22", "close": 4.14, "volume": 408440.0}, {"date": "2021-10-25", "close": 4.19, "volume": 414073.0}, {"date": "2021-10-26", "close": 4.17, "volume": 291535.0}, {"date": "2021-10-27", "close": 4.21, "volume": 391248.0}, {"date": "2021-10-28", "close": 4.15, "volume": 513408.0}, {"date": "2021-10-29", "close": 3.97, "volume": 725807.0}, {"date": "2021-11-01", "close": 4.07, "volume": 551844.0}, {"date": "2021-11-02", "close": 4.13, "volume": 656739.0}, {"date": "2021-11-03", "close": 4.16, "volume": 504022.0}, {"date": "2021-11-04", "close": 4.38, "volume": 1326654.0}, {"date": "2021-11-05", "close": 4.32, "volume": 522636.0}, {"date": "2021-11-08", "close": 4.34, "volume": 224655.0}, {"date": "2021-11-09", "close": 4.35, "volume": 745681.0}, {"date": "2021-11-10", "close": 4.36, "volume": 388589.0}, {"date": "2021-11-11", "close": 4.43, "volume": 503757.0}, {"date": "2021-11-12", "close": 4.36, "volume": 387733.0}, {"date": "2021-11-15", "close": 4.44, "volume": 563933.0}, {"date": "2021-11-16", "close": 4.28, "volume": 801014.0}, {"date": "2021-11-17", "close": 4.23, "volume": 570955.0}, {"date": "2021-11-18", "close": 4.09, "volume": 872389.0}, {"date": "2021-11-19", "close": 4.07, "volume": 427786.0}, {"date": "2021-11-22", "close": 4.02, "volume": 1053442.0}, {"date": "2021-11-23", "close": 3.67, "volume": 3423320.0}, {"date": "2021-11-24", "close": 3.79, "volume": 1560872.0}, {"date": "2021-11-26", "close": 3.74, "volume": 389299.0}, {"date": "2021-11-29", "close": 3.68, "volume": 877016.0}, {"date": "2021-11-30", "close": 3.6, "volume": 1702363.0}, {"date": "2021-12-01", "close": 3.68, "volume": 838628.0}, {"date": "2021-12-02", "close": 3.67, "volume": 839385.0}, {"date": "2021-12-03", "close": 3.7, "volume": 732694.0}, {"date": "2021-12-06", "close": 3.74, "volume": 575621.0}, {"date": "2021-12-07", "close": 3.76, "volume": 814346.0}, {"date": "2021-12-08", "close": 3.83, "volume": 511128.0}, {"date": "2021-12-09", "close": 3.66, "volume": 1494516.0}, {"date": "2021-12-10", "close": 3.62, "volume": 765106.0}, {"date": "2021-12-13", "close": 3.72, "volume": 1019005.0}, {"date": "2021-12-14", "close": 3.73, "volume": 655885.0}, {"date": "2021-12-15", "close": 3.63, "volume": 630883.0}, {"date": "2021-12-16", "close": 3.57, "volume": 1725537.0}, {"date": "2021-12-17", "close": 3.37, "volume": 3310270.0}, {"date": "2021-12-20", "close": 3.5, "volume": 7834694.0}, {"date": "2021-12-21", "close": 3.56, "volume": 1720325.0}, {"date": "2021-12-22", "close": 3.7, "volume": 1099629.0}, {"date": "2021-12-23", "close": 3.9, "volume": 2457331.0}, {"date": "2021-12-27", "close": 3.89, "volume": 1082971.0}, {"date": "2021-12-28", "close": 3.85, "volume": 399050.0}, {"date": "2021-12-29", "close": 3.83, "volume": 380178.0}, {"date": "2021-12-30", "close": 3.69, "volume": 1174261.0}, {"date": "2021-12-31", "close": 3.59, "volume": 772150.0}, {"date": "2022-01-03", "close": 3.72, "volume": 466869.0}, {"date": "2022-01-04", "close": 3.76, "volume": 840003.0}, {"date": "2022-01-05", "close": 3.68, "volume": 552242.0}, {"date": "2022-01-06", "close": 3.64, "volume": 860094.0}, {"date": "2022-01-07", "close": 3.6, "volume": 831513.0}, {"date": "2022-01-10", "close": 3.64, "volume": 726079.0}, {"date": "2022-01-11", "close": 3.64, "volume": 1103576.0}, {"date": "2022-01-12", "close": 3.74, "volume": 709293.0}, {"date": "2022-01-13", "close": 3.66, "volume": 705788.0}, {"date": "2022-01-14", "close": 3.66, "volume": 548170.0}, {"date": "2022-01-18", "close": 3.54, "volume": 817418.0}, {"date": "2022-01-19", "close": 3.55, "volume": 515334.0}, {"date": "2022-01-20", "close": 3.52, "volume": 1255990.0}, {"date": "2022-01-21", "close": 3.4, "volume": 859403.0}, {"date": "2022-01-24", "close": 3.38, "volume": 1021174.0}, {"date": "2022-01-25", "close": 3.45, "volume": 507694.0}, {"date": "2022-01-26", "close": 3.41, "volume": 473978.0}, {"date": "2022-01-27", "close": 3.45, "volume": 405683.0}, {"date": "2022-01-28", "close": 3.53, "volume": 356014.0}, {"date": "2022-01-31", "close": 3.57, "volume": 804577.0}, {"date": "2022-02-01", "close": 3.49, "volume": 642907.0}, {"date": "2022-02-02", "close": 3.4, "volume": 738263.0}, {"date": "2022-02-03", "close": 3.36, "volume": 691762.0}, {"date": "2022-02-04", "close": 3.39, "volume": 456680.0}, {"date": "2022-02-07", "close": 3.43, "volume": 483723.0}, {"date": "2022-02-08", "close": 3.39, "volume": 596081.0}, {"date": "2022-02-09", "close": 3.42, "volume": 703108.0}, {"date": "2022-02-10", "close": 3.45, "volume": 485274.0}, {"date": "2022-02-11", "close": 3.45, "volume": 522998.0}, {"date": "2022-02-14", "close": 3.37, "volume": 471990.0}, {"date": "2022-02-15", "close": 3.39, "volume": 292961.0}, {"date": "2022-02-16", "close": 3.39, "volume": 271803.0}, {"date": "2022-02-17", "close": 3.3, "volume": 800667.0}, {"date": "2022-02-18", "close": 3.44, "volume": 517171.0}, {"date": "2022-02-22", "close": 3.57, "volume": 1232317.0}, {"date": "2022-02-23", "close": 3.61, "volume": 1410928.0}, {"date": "2022-02-24", "close": 3.46, "volume": 1478198.0}, {"date": "2022-02-25", "close": 3.53, "volume": 805867.0}, {"date": "2022-02-28", "close": 3.54, "volume": 683565.0}, {"date": "2022-03-01", "close": 3.49, "volume": 790134.0}, {"date": "2022-03-02", "close": 3.64, "volume": 708165.0}, {"date": "2022-03-03", "close": 3.62, "volume": 649035.0}, {"date": "2022-03-04", "close": 3.59, "volume": 478530.0}, {"date": "2022-03-07", "close": 3.55, "volume": 383334.0}, {"date": "2022-03-08", "close": 3.49, "volume": 379614.0}, {"date": "2022-03-09", "close": 3.64, "volume": 509606.0}, {"date": "2022-03-10", "close": 3.54, "volume": 429827.0}, {"date": "2022-03-11", "close": 3.57, "volume": 359256.0}, {"date": "2022-03-14", "close": 3.54, "volume": 229163.0}, {"date": "2022-03-15", "close": 3.6, "volume": 794603.0}, {"date": "2022-03-16", "close": 3.71, "volume": 1021398.0}, {"date": "2022-03-17", "close": 3.8, "volume": 210408.0}, {"date": "2022-03-18", "close": 3.75, "volume": 569948.0}, {"date": "2022-03-21", "close": 3.77, "volume": 341565.0}, {"date": "2022-03-22", "close": 3.76, "volume": 307019.0}, {"date": "2022-03-23", "close": 3.71, "volume": 252141.0}, {"date": "2022-03-24", "close": 3.75, "volume": 173982.0}, {"date": "2022-03-25", "close": 3.74, "volume": 294032.0}, {"date": "2022-03-28", "close": 3.73, "volume": 220450.0}, {"date": "2022-03-29", "close": 3.82, "volume": 339743.0}, {"date": "2022-03-30", "close": 3.87, "volume": 290186.0}, {"date": "2022-03-31", "close": 3.89, "volume": 246670.0}, {"date": "2022-04-01", "close": 3.85, "volume": 262969.0}, {"date": "2022-04-04", "close": 3.94, "volume": 258773.0}, {"date": "2022-04-05", "close": 3.86, "volume": 209660.0}, {"date": "2022-04-06", "close": 3.86, "volume": 478795.0}, {"date": "2022-04-07", "close": 3.84, "volume": 333312.0}, {"date": "2022-04-08", "close": 3.74, "volume": 632685.0}, {"date": "2022-04-11", "close": 3.79, "volume": 472899.0}, {"date": "2022-04-12", "close": 3.76, "volume": 376308.0}, {"date": "2022-04-13", "close": 3.89, "volume": 233418.0}, {"date": "2022-04-14", "close": 3.86, "volume": 119892.0}, {"date": "2022-04-18", "close": 3.85, "volume": 315636.0}, {"date": "2022-04-19", "close": 3.94, "volume": 232362.0}, {"date": "2022-04-20", "close": 3.94, "volume": 136399.0}, {"date": "2022-04-21", "close": 3.84, "volume": 321589.0}, {"date": "2022-04-22", "close": 3.78, "volume": 144926.0}, {"date": "2022-04-25", "close": 3.87, "volume": 285642.0}, {"date": "2022-04-26", "close": 3.8, "volume": 279581.0}, {"date": "2022-04-27", "close": 3.83, "volume": 217129.0}, {"date": "2022-04-28", "close": 3.74, "volume": 181866.0}, {"date": "2022-04-29", "close": 3.49, "volume": 568527.0}, {"date": "2022-05-02", "close": 3.44, "volume": 469174.0}, {"date": "2022-05-03", "close": 3.49, "volume": 317161.0}, {"date": "2022-05-04", "close": 3.52, "volume": 246672.0}, {"date": "2022-05-05", "close": 3.53, "volume": 397663.0}, {"date": "2022-05-06", "close": 3.31, "volume": 505929.0}, {"date": "2022-05-09", "close": 3.29, "volume": 649878.0}, {"date": "2022-05-10", "close": 3.3, "volume": 437655.0}, {"date": "2022-05-11", "close": 3.23, "volume": 388482.0}, {"date": "2022-05-12", "close": 3.21, "volume": 273326.0}, {"date": "2022-05-13", "close": 3.26, "volume": 418689.0}, {"date": "2022-05-16", "close": 3.19, "volume": 729079.0}, {"date": "2022-05-17", "close": 3.14, "volume": 831422.0}, {"date": "2022-05-18", "close": 3.0, "volume": 826301.0}, {"date": "2022-05-19", "close": 3.03, "volume": 287434.0}, {"date": "2022-05-20", "close": 3.01, "volume": 906589.0}, {"date": "2022-05-23", "close": 3.05, "volume": 474840.0}, {"date": "2022-05-24", "close": 3.02, "volume": 732644.0}, {"date": "2022-05-25", "close": 2.98, "volume": 509553.0}, {"date": "2022-05-26", "close": 3.04, "volume": 272819.0}, {"date": "2022-05-27", "close": 3.0, "volume": 535446.0}, {"date": "2022-05-31", "close": 3.0, "volume": 526504.0}, {"date": "2022-06-01", "close": 2.93, "volume": 881323.0}, {"date": "2022-06-02", "close": 2.99, "volume": 560365.0}, {"date": "2022-06-03", "close": 2.92, "volume": 582239.0}, {"date": "2022-06-06", "close": 2.93, "volume": 242269.0}, {"date": "2022-06-07", "close": 2.93, "volume": 421870.0}, {"date": "2022-06-08", "close": 2.74, "volume": 2004631.0}, {"date": "2022-06-09", "close": 2.71, "volume": 1048754.0}, {"date": "2022-06-10", "close": 2.67, "volume": 555377.0}, {"date": "2022-06-13", "close": 2.65, "volume": 962579.0}, {"date": "2022-06-14", "close": 2.62, "volume": 834714.0}, {"date": "2022-06-15", "close": 2.69, "volume": 807330.0}, {"date": "2022-06-16", "close": 2.64, "volume": 1247690.0}, {"date": "2022-06-17", "close": 2.6, "volume": 1861137.0}, {"date": "2022-06-21", "close": 2.64, "volume": 577414.0}, {"date": "2022-06-22", "close": 2.66, "volume": 558036.0}, {"date": "2022-06-23", "close": 2.61, "volume": 408264.0}, {"date": "2022-06-24", "close": 2.7, "volume": 448038.0}, {"date": "2022-06-27", "close": 2.69, "volume": 298476.0}, {"date": "2022-06-28", "close": 2.62, "volume": 598546.0}, {"date": "2022-06-29", "close": 2.58, "volume": 580600.0}, {"date": "2022-06-30", "close": 2.5, "volume": 651160.0}, {"date": "2022-07-01", "close": 2.54, "volume": 388936.0}, {"date": "2022-07-05", "close": 2.62, "volume": 777655.0}, {"date": "2022-07-06", "close": 2.62, "volume": 636002.0}, {"date": "2022-07-07", "close": 2.62, "volume": 215822.0}, {"date": "2022-07-08", "close": 2.59, "volume": 171111.0}, {"date": "2022-07-11", "close": 2.57, "volume": 547902.0}, {"date": "2022-07-12", "close": 2.6, "volume": 505640.0}, {"date": "2022-07-13", "close": 2.52, "volume": 627605.0}, {"date": "2022-07-14", "close": 2.5, "volume": 648050.0}, {"date": "2022-07-15", "close": 2.53, "volume": 392299.0}, {"date": "2022-07-18", "close": 2.52, "volume": 154351.0}, {"date": "2022-07-19", "close": 2.57, "volume": 474606.0}, {"date": "2022-07-20", "close": 2.54, "volume": 489782.0}, {"date": "2022-07-21", "close": 2.47, "volume": 533302.0}, {"date": "2022-07-22", "close": 2.41, "volume": 599429.0}, {"date": "2022-07-25", "close": 2.4, "volume": 441019.0}, {"date": "2022-07-26", "close": 2.38, "volume": 560721.0}, {"date": "2022-07-27", "close": 2.38, "volume": 644573.0}, {"date": "2022-07-28", "close": 2.35, "volume": 533888.0}, {"date": "2022-07-29", "close": 2.39, "volume": 581867.0}, {"date": "2022-08-01", "close": 2.4, "volume": 577029.0}, {"date": "2022-08-02", "close": 2.38, "volume": 438066.0}, {"date": "2022-08-03", "close": 2.36, "volume": 619683.0}, {"date": "2022-08-04", "close": 2.36, "volume": 275476.0}, {"date": "2022-08-05", "close": 2.37, "volume": 595103.0}, {"date": "2022-08-08", "close": 2.49, "volume": 540460.0}, {"date": "2022-08-09", "close": 2.39, "volume": 515737.0}, {"date": "2022-08-10", "close": 2.52, "volume": 763421.0}, {"date": "2022-08-11", "close": 2.55, "volume": 372855.0}, {"date": "2022-08-12", "close": 2.51, "volume": 348908.0}, {"date": "2022-08-15", "close": 2.48, "volume": 230691.0}, {"date": "2022-08-16", "close": 2.48, "volume": 928066.0}, {"date": "2022-08-17", "close": 2.49, "volume": 821860.0}, {"date": "2022-08-18", "close": 2.59, "volume": 679082.0}, {"date": "2022-08-19", "close": 2.61, "volume": 405704.0}, {"date": "2022-08-22", "close": 2.63, "volume": 832390.0}, {"date": "2022-08-23", "close": 2.83, "volume": 850592.0}, {"date": "2022-08-24", "close": 2.96, "volume": 1568417.0}, {"date": "2022-08-25", "close": 2.97, "volume": 821453.0}, {"date": "2022-08-26", "close": 2.91, "volume": 209133.0}, {"date": "2022-08-29", "close": 2.99, "volume": 376816.0}, {"date": "2022-08-30", "close": 2.99, "volume": 281904.0}, {"date": "2022-08-31", "close": 2.97, "volume": 563177.0}, {"date": "2022-09-01", "close": 2.92, "volume": 468867.0}, {"date": "2022-09-02", "close": 2.93, "volume": 492889.0}, {"date": "2022-09-06", "close": 3.14, "volume": 1023204.0}, {"date": "2022-09-07", "close": 3.44, "volume": 1422254.0}, {"date": "2022-09-08", "close": 3.41, "volume": 1039803.0}, {"date": "2022-09-09", "close": 3.32, "volume": 313023.0}, {"date": "2022-09-12", "close": 3.52, "volume": 920908.0}, {"date": "2022-09-13", "close": 3.26, "volume": 1140868.0}, {"date": "2022-09-14", "close": 3.43, "volume": 454086.0}, {"date": "2022-09-15", "close": 3.19, "volume": 624946.0}, {"date": "2022-09-16", "close": 3.19, "volume": 403403.0}, {"date": "2022-09-19", "close": 2.97, "volume": 756283.0}, {"date": "2022-09-20", "close": 3.07, "volume": 995808.0}, {"date": "2022-09-21", "close": 3.0, "volume": 621686.0}, {"date": "2022-09-22", "close": 2.98, "volume": 637831.0}, {"date": "2022-09-23", "close": 2.94, "volume": 410175.0}, {"date": "2022-09-26", "close": 2.95, "volume": 258681.0}, {"date": "2022-09-27", "close": 2.91, "volume": 347788.0}, {"date": "2022-09-28", "close": 2.78, "volume": 361723.0}, {"date": "2022-09-29", "close": 2.75, "volume": 480781.0}, {"date": "2022-09-30", "close": 2.66, "volume": 298796.0}, {"date": "2022-10-03", "close": 2.97, "volume": 324938.0}, {"date": "2022-10-04", "close": 2.91, "volume": 377128.0}, {"date": "2022-10-05", "close": 2.89, "volume": 505669.0}, {"date": "2022-10-06", "close": 2.98, "volume": 353395.0}, {"date": "2022-10-07", "close": 3.04, "volume": 268406.0}, {"date": "2022-10-10", "close": 3.14, "volume": 460852.0}, {"date": "2022-10-11", "close": 3.24, "volume": 629314.0}, {"date": "2022-10-12", "close": 3.19, "volume": 290210.0}, {"date": "2022-10-13", "close": 3.12, "volume": 324159.0}, {"date": "2022-10-14", "close": 3.12, "volume": 295280.0}, {"date": "2022-10-17", "close": 3.3, "volume": 498887.0}, {"date": "2022-10-18", "close": 3.35, "volume": 287643.0}, {"date": "2022-10-19", "close": 3.35, "volume": 397253.0}, {"date": "2022-10-20", "close": 3.33, "volume": 258397.0}, {"date": "2022-10-21", "close": 3.37, "volume": 178678.0}, {"date": "2022-10-24", "close": 3.39, "volume": 296898.0}, {"date": "2022-10-25", "close": 3.39, "volume": 450004.0}, {"date": "2022-10-26", "close": 3.31, "volume": 168514.0}, {"date": "2022-10-27", "close": 3.33, "volume": 261349.0}, {"date": "2022-10-28", "close": 3.3, "volume": 183841.0}, {"date": "2022-10-31", "close": 3.47, "volume": 523891.0}, {"date": "2022-11-01", "close": 3.59, "volume": 444923.0}, {"date": "2022-11-02", "close": 3.61, "volume": 405746.0}, {"date": "2022-11-03", "close": 3.97, "volume": 1418198.0}, {"date": "2022-11-04", "close": 3.8, "volume": 732189.0}, {"date": "2022-11-07", "close": 3.85, "volume": 469760.0}, {"date": "2022-11-08", "close": 3.93, "volume": 431422.0}, {"date": "2022-11-09", "close": 4.2, "volume": 777669.0}, {"date": "2022-11-10", "close": 4.21, "volume": 949354.0}, {"date": "2022-11-11", "close": 4.35, "volume": 1017004.0}, {"date": "2022-11-14", "close": 4.26, "volume": 759570.0}, {"date": "2022-11-15", "close": 4.08, "volume": 673798.0}, {"date": "2022-11-16", "close": 4.06, "volume": 355899.0}, {"date": "2022-11-17", "close": 4.06, "volume": 281217.0}, {"date": "2022-11-18", "close": 4.02, "volume": 336222.0}, {"date": "2022-11-21", "close": 4.12, "volume": 449897.0}, {"date": "2022-11-22", "close": 4.21, "volume": 465354.0}, {"date": "2022-11-23", "close": 4.21, "volume": 231363.0}, {"date": "2022-11-25", "close": 4.48, "volume": 678112.0}, {"date": "2022-11-28", "close": 4.42, "volume": 596940.0}, {"date": "2022-11-29", "close": 4.41, "volume": 864309.0}, {"date": "2022-11-30", "close": 4.5, "volume": 434681.0}, {"date": "2022-12-01", "close": 4.48, "volume": 641022.0}, {"date": "2022-12-02", "close": 4.3, "volume": 439183.0}, {"date": "2022-12-05", "close": 4.36, "volume": 476143.0}, {"date": "2022-12-06", "close": 4.44, "volume": 268827.0}, {"date": "2022-12-07", "close": 4.21, "volume": 344051.0}, {"date": "2022-12-08", "close": 4.07, "volume": 227927.0}, {"date": "2022-12-09", "close": 4.25, "volume": 629693.0}, {"date": "2022-12-12", "close": 4.57, "volume": 943602.0}, {"date": "2022-12-13", "close": 4.46, "volume": 532891.0}, {"date": "2022-12-14", "close": 4.42, "volume": 935666.0}, {"date": "2022-12-15", "close": 4.64, "volume": 813818.0}, {"date": "2022-12-16", "close": 4.37, "volume": 1711595.0}, {"date": "2022-12-19", "close": 4.61, "volume": 423249.0}, {"date": "2022-12-20", "close": 4.43, "volume": 453298.0}, {"date": "2022-12-21", "close": 4.32, "volume": 372316.0}, {"date": "2022-12-22", "close": 4.32, "volume": 524895.0}, {"date": "2022-12-23", "close": 4.44, "volume": 351731.0}, {"date": "2022-12-27", "close": 4.74, "volume": 861477.0}, {"date": "2022-12-28", "close": 4.54, "volume": 444177.0}, {"date": "2022-12-29", "close": 4.62, "volume": 151706.0}, {"date": "2022-12-30", "close": 4.79, "volume": 850487.0}, {"date": "2023-01-03", "close": 5.16, "volume": 1544220.0}, {"date": "2023-01-04", "close": 5.22, "volume": 1049133.0}, {"date": "2023-01-05", "close": 4.63, "volume": 791998.0}, {"date": "2023-01-06", "close": 5.08, "volume": 870002.0}, {"date": "2023-01-09", "close": 4.7, "volume": 616101.0}, {"date": "2023-01-10", "close": 4.61, "volume": 296443.0}, {"date": "2023-01-11", "close": 4.4, "volume": 340865.0}, {"date": "2023-01-12", "close": 4.38, "volume": 492221.0}, {"date": "2023-01-13", "close": 4.35, "volume": 326974.0}, {"date": "2023-01-17", "close": 4.7, "volume": 750242.0}, {"date": "2023-01-18", "close": 4.82, "volume": 580806.0}, {"date": "2023-01-19", "close": 4.9, "volume": 301445.0}, {"date": "2023-01-20", "close": 5.15, "volume": 515573.0}, {"date": "2023-01-23", "close": 5.28, "volume": 379339.0}, {"date": "2023-01-24", "close": 5.31, "volume": 515007.0}, {"date": "2023-01-25", "close": 5.42, "volume": 568775.0}, {"date": "2023-01-26", "close": 5.17, "volume": 372997.0}, {"date": "2023-01-27", "close": 5.09, "volume": 271208.0}, {"date": "2023-01-30", "close": 5.11, "volume": 291655.0}, {"date": "2023-01-31", "close": 4.96, "volume": 563484.0}, {"date": "2023-02-01", "close": 4.76, "volume": 1011887.0}, {"date": "2023-02-02", "close": 4.75, "volume": 455714.0}, {"date": "2023-02-03", "close": 4.92, "volume": 333260.0}, {"date": "2023-02-06", "close": 4.91, "volume": 303617.0}, {"date": "2023-02-07", "close": 4.53, "volume": 366681.0}, {"date": "2023-02-08", "close": 4.52, "volume": 274881.0}, {"date": "2023-02-09", "close": 4.36, "volume": 286429.0}, {"date": "2023-02-10", "close": 4.43, "volume": 252615.0}, {"date": "2023-02-13", "close": 4.41, "volume": 368482.0}, {"date": "2023-02-14", "close": 4.61, "volume": 523901.0}, {"date": "2023-02-15", "close": 4.89, "volume": 634838.0}, {"date": "2023-02-16", "close": 4.74, "volume": 362843.0}, {"date": "2023-02-17", "close": 4.61, "volume": 422015.0}, {"date": "2023-02-21", "close": 4.32, "volume": 346174.0}, {"date": "2023-02-22", "close": 4.47, "volume": 205605.0}, {"date": "2023-02-23", "close": 4.36, "volume": 203696.0}, {"date": "2023-02-24", "close": 4.24, "volume": 236198.0}, {"date": "2023-02-27", "close": 4.32, "volume": 303420.0}, {"date": "2023-02-28", "close": 4.18, "volume": 472112.0}, {"date": "2023-03-01", "close": 4.07, "volume": 402519.0}, {"date": "2023-03-02", "close": 4.09, "volume": 209859.0}, {"date": "2023-03-03", "close": 4.07, "volume": 186799.0}, {"date": "2023-03-06", "close": 4.27, "volume": 456884.0}, {"date": "2023-03-07", "close": 4.17, "volume": 104438.0}, {"date": "2023-03-08", "close": 4.32, "volume": 312216.0}, {"date": "2023-03-09", "close": 4.42, "volume": 436646.0}, {"date": "2023-03-10", "close": 4.67, "volume": 447043.0}, {"date": "2023-03-13", "close": 4.51, "volume": 441722.0}, {"date": "2023-03-14", "close": 4.59, "volume": 281190.0}, {"date": "2023-03-15", "close": 4.32, "volume": 311729.0}, {"date": "2023-03-16", "close": 4.37, "volume": 300178.0}, {"date": "2023-03-17", "close": 4.34, "volume": 316561.0}, {"date": "2023-03-20", "close": 4.13, "volume": 405211.0}, {"date": "2023-03-21", "close": 4.12, "volume": 366479.0}, {"date": "2023-03-22", "close": 4.17, "volume": 608674.0}, {"date": "2023-03-23", "close": 4.26, "volume": 288177.0}, {"date": "2023-03-24", "close": 4.27, "volume": 315993.0}, {"date": "2023-03-27", "close": 4.43, "volume": 488913.0}, {"date": "2023-03-28", "close": 4.13, "volume": 422558.0}, {"date": "2023-03-29", "close": 4.28, "volume": 274950.0}, {"date": "2023-03-30", "close": 4.26, "volume": 438115.0}, {"date": "2023-03-31", "close": 4.3, "volume": 226734.0}, {"date": "2023-04-03", "close": 4.37, "volume": 305346.0}, {"date": "2023-04-04", "close": 4.48, "volume": 320020.0}, {"date": "2023-04-05", "close": 4.58, "volume": 191346.0}, {"date": "2023-04-06", "close": 4.55, "volume": 148137.0}, {"date": "2023-04-10", "close": 4.61, "volume": 182672.0}, {"date": "2023-04-11", "close": 4.66, "volume": 162536.0}, {"date": "2023-04-12", "close": 4.66, "volume": 121527.0}, {"date": "2023-04-13", "close": 4.71, "volume": 232551.0}, {"date": "2023-04-14", "close": 4.78, "volume": 191864.0}, {"date": "2023-04-17", "close": 4.83, "volume": 263656.0}, {"date": "2023-04-18", "close": 4.8, "volume": 113980.0}, {"date": "2023-04-19", "close": 4.75, "volume": 140866.0}, {"date": "2023-04-20", "close": 4.87, "volume": 132680.0}, {"date": "2023-04-21", "close": 4.94, "volume": 199783.0}, {"date": "2023-04-24", "close": 4.68, "volume": 324218.0}, {"date": "2023-04-25", "close": 4.4, "volume": 314023.0}, {"date": "2023-04-26", "close": 4.39, "volume": 119072.0}, {"date": "2023-04-27", "close": 4.48, "volume": 333619.0}, {"date": "2023-04-28", "close": 4.36, "volume": 277696.0}, {"date": "2023-05-01", "close": 4.32, "volume": 278952.0}, {"date": "2023-05-02", "close": 4.31, "volume": 267444.0}, {"date": "2023-05-03", "close": 4.25, "volume": 254004.0}, {"date": "2023-05-04", "close": 4.22, "volume": 262389.0}, {"date": "2023-05-05", "close": 4.16, "volume": 590865.0}, {"date": "2023-05-08", "close": 4.26, "volume": 286860.0}, {"date": "2023-05-09", "close": 4.2, "volume": 267204.0}, {"date": "2023-05-10", "close": 4.27, "volume": 197342.0}, {"date": "2023-05-11", "close": 4.55, "volume": 436934.0}, {"date": "2023-05-12", "close": 4.26, "volume": 299993.0}, {"date": "2023-05-15", "close": 4.02, "volume": 533853.0}, {"date": "2023-05-16", "close": 4.04, "volume": 246967.0}, {"date": "2023-05-17", "close": 4.12, "volume": 195942.0}, {"date": "2023-05-18", "close": 4.04, "volume": 127677.0}, {"date": "2023-05-19", "close": 4.01, "volume": 156138.0}, {"date": "2023-05-22", "close": 4.0, "volume": 395807.0}, {"date": "2023-05-23", "close": 4.01, "volume": 231208.0}, {"date": "2023-05-24", "close": 3.92, "volume": 219623.0}, {"date": "2023-05-25", "close": 3.98, "volume": 524420.0}, {"date": "2023-05-26", "close": 4.15, "volume": 405984.0}, {"date": "2023-05-30", "close": 4.18, "volume": 414177.0}, {"date": "2023-05-31", "close": 4.14, "volume": 354194.0}, {"date": "2023-06-01", "close": 4.15, "volume": 283036.0}, {"date": "2023-06-02", "close": 4.18, "volume": 280632.0}, {"date": "2023-06-05", "close": 4.25, "volume": 415545.0}, {"date": "2023-06-06", "close": 4.28, "volume": 232263.0}, {"date": "2023-06-07", "close": 4.03, "volume": 425793.0}, {"date": "2023-06-08", "close": 3.98, "volume": 399549.0}, {"date": "2023-06-09", "close": 3.96, "volume": 424127.0}, {"date": "2023-06-12", "close": 4.0, "volume": 462325.0}, {"date": "2023-06-13", "close": 3.93, "volume": 789823.0}, {"date": "2023-06-14", "close": 3.81, "volume": 609543.0}, {"date": "2023-06-15", "close": 3.89, "volume": 563044.0}, {"date": "2023-06-16", "close": 3.88, "volume": 857295.0}, {"date": "2023-06-20", "close": 3.71, "volume": 489859.0}, {"date": "2023-06-21", "close": 3.62, "volume": 448093.0}, {"date": "2023-06-22", "close": 3.56, "volume": 202847.0}, {"date": "2023-06-23", "close": 3.62, "volume": 1166950.0}, {"date": "2023-06-26", "close": 3.61, "volume": 400767.0}, {"date": "2023-06-27", "close": 3.58, "volume": 232912.0}, {"date": "2023-06-28", "close": 3.58, "volume": 282483.0}, {"date": "2023-06-29", "close": 3.56, "volume": 183145.0}, {"date": "2023-06-30", "close": 3.57, "volume": 260896.0}, {"date": "2023-07-03", "close": 3.59, "volume": 328626.0}, {"date": "2023-07-05", "close": 3.74, "volume": 1335359.0}, {"date": "2023-07-06", "close": 3.7, "volume": 1014366.0}, {"date": "2023-07-07", "close": 3.69, "volume": 339013.0}, {"date": "2023-07-10", "close": 3.75, "volume": 774201.0}, {"date": "2023-07-11", "close": 3.86, "volume": 974661.0}, {"date": "2023-07-12", "close": 4.0, "volume": 658525.0}, {"date": "2023-07-13", "close": 4.08, "volume": 394305.0}, {"date": "2023-07-14", "close": 3.99, "volume": 145277.0}, {"date": "2023-07-17", "close": 4.12, "volume": 426444.0}, {"date": "2023-07-18", "close": 4.12, "volume": 268852.0}, {"date": "2023-07-19", "close": 4.32, "volume": 422226.0}, {"date": "2023-07-20", "close": 4.3, "volume": 270911.0}, {"date": "2023-07-21", "close": 4.23, "volume": 548774.0}, {"date": "2023-07-24", "close": 4.21, "volume": 341467.0}, {"date": "2023-07-25", "close": 4.11, "volume": 184148.0}, {"date": "2023-07-26", "close": 4.26, "volume": 140139.0}, {"date": "2023-07-27", "close": 4.4, "volume": 361518.0}, {"date": "2023-07-28", "close": 4.88, "volume": 949693.0}, {"date": "2023-07-31", "close": 4.81, "volume": 502301.0}, {"date": "2023-08-01", "close": 4.7, "volume": 115275.0}, {"date": "2023-08-02", "close": 4.77, "volume": 202350.0}, {"date": "2023-08-03", "close": 4.63, "volume": 320932.0}, {"date": "2023-08-04", "close": 4.59, "volume": 655011.0}, {"date": "2023-08-07", "close": 4.84, "volume": 417881.0}, {"date": "2023-08-08", "close": 4.9, "volume": 373600.0}, {"date": "2023-08-09", "close": 4.97, "volume": 332916.0}, {"date": "2023-08-10", "close": 4.82, "volume": 433054.0}, {"date": "2023-08-11", "close": 4.89, "volume": 220197.0}, {"date": "2023-08-14", "close": 4.92, "volume": 267903.0}, {"date": "2023-08-15", "close": 4.98, "volume": 497366.0}, {"date": "2023-08-16", "close": 4.95, "volume": 400521.0}, {"date": "2023-08-17", "close": 5.02, "volume": 642095.0}, {"date": "2023-08-18", "close": 4.75, "volume": 504171.0}, {"date": "2023-08-21", "close": 5.15, "volume": 807209.0}, {"date": "2023-08-22", "close": 5.26, "volume": 879490.0}, {"date": "2023-08-23", "close": 5.33, "volume": 511464.0}, {"date": "2023-08-24", "close": 5.35, "volume": 717543.0}, {"date": "2023-08-25", "close": 5.4, "volume": 617644.0}, {"date": "2023-08-28", "close": 5.48, "volume": 560557.0}, {"date": "2023-08-29", "close": 5.39, "volume": 238672.0}, {"date": "2023-08-30", "close": 5.36, "volume": 211859.0}, {"date": "2023-08-31", "close": 5.26, "volume": 267563.0}, {"date": "2023-09-01", "close": 5.21, "volume": 184549.0}, {"date": "2023-09-05", "close": 5.33, "volume": 288513.0}, {"date": "2023-09-06", "close": 5.31, "volume": 135369.0}, {"date": "2023-09-07", "close": 5.41, "volume": 543188.0}, {"date": "2023-09-08", "close": 5.4, "volume": 365750.0}, {"date": "2023-09-11", "close": 5.46, "volume": 313760.0}, {"date": "2023-09-12", "close": 5.53, "volume": 674444.0}, {"date": "2023-09-13", "close": 5.39, "volume": 222044.0}, {"date": "2023-09-14", "close": 5.41, "volume": 641534.0}, {"date": "2023-09-15", "close": 5.15, "volume": 471451.0}, {"date": "2023-09-18", "close": 5.11, "volume": 225051.0}, {"date": "2023-09-19", "close": 5.0, "volume": 245660.0}, {"date": "2023-09-20", "close": 4.95, "volume": 175068.0}, {"date": "2023-09-21", "close": 4.97, "volume": 277640.0}, {"date": "2023-09-22", "close": 4.85, "volume": 219075.0}, {"date": "2023-09-25", "close": 4.94, "volume": 236072.0}, {"date": "2023-09-26", "close": 4.81, "volume": 201198.0}, {"date": "2023-09-27", "close": 4.75, "volume": 201210.0}, {"date": "2023-09-28", "close": 4.74, "volume": 192788.0}, {"date": "2023-09-29", "close": 4.73, "volume": 194250.0}, {"date": "2023-10-02", "close": 4.8, "volume": 448581.0}, {"date": "2023-10-03", "close": 4.89, "volume": 393514.0}, {"date": "2023-10-04", "close": 4.86, "volume": 329620.0}, {"date": "2023-10-05", "close": 5.0, "volume": 295888.0}, {"date": "2023-10-06", "close": 4.94, "volume": 179801.0}, {"date": "2023-10-09", "close": 4.69, "volume": 354182.0}, {"date": "2023-10-10", "close": 4.76, "volume": 311706.0}, {"date": "2023-10-11", "close": 4.83, "volume": 358880.0}, {"date": "2023-10-12", "close": 4.74, "volume": 479112.0}, {"date": "2023-10-13", "close": 4.66, "volume": 162820.0}, {"date": "2023-10-16", "close": 4.64, "volume": 299334.0}, {"date": "2023-10-17", "close": 4.58, "volume": 221638.0}, {"date": "2023-10-18", "close": 4.49, "volume": 257099.0}, {"date": "2023-10-19", "close": 4.37, "volume": 193535.0}, {"date": "2023-10-20", "close": 4.36, "volume": 190449.0}, {"date": "2023-10-23", "close": 4.38, "volume": 496286.0}, {"date": "2023-10-24", "close": 4.52, "volume": 260994.0}, {"date": "2023-10-25", "close": 4.25, "volume": 761273.0}, {"date": "2023-10-26", "close": 4.28, "volume": 585501.0}, {"date": "2023-10-27", "close": 4.33, "volume": 463803.0}, {"date": "2023-10-30", "close": 4.29, "volume": 178080.0}, {"date": "2023-10-31", "close": 4.12, "volume": 444052.0}, {"date": "2023-11-01", "close": 4.25, "volume": 525751.0}, {"date": "2023-11-02", "close": 4.27, "volume": 270938.0}, {"date": "2023-11-03", "close": 4.3, "volume": 235718.0}, {"date": "2023-11-06", "close": 4.37, "volume": 308649.0}, {"date": "2023-11-07", "close": 4.36, "volume": 499352.0}, {"date": "2023-11-08", "close": 4.62, "volume": 700349.0}, {"date": "2023-11-09", "close": 4.64, "volume": 314943.0}, {"date": "2023-11-10", "close": 4.69, "volume": 221992.0}, {"date": "2023-11-13", "close": 4.6, "volume": 136317.0}, {"date": "2023-11-14", "close": 4.68, "volume": 317811.0}, {"date": "2023-11-15", "close": 4.77, "volume": 407413.0}, {"date": "2023-11-16", "close": 4.62, "volume": 304419.0}, {"date": "2023-11-17", "close": 4.74, "volume": 297191.0}, {"date": "2023-11-20", "close": 4.99, "volume": 266432.0}, {"date": "2023-11-21", "close": 4.9, "volume": 158919.0}, {"date": "2023-11-22", "close": 4.92, "volume": 91765.0}, {"date": "2023-11-24", "close": 5.01, "volume": 53673.0}, {"date": "2023-11-27", "close": 5.02, "volume": 101207.0}, {"date": "2023-11-28", "close": 4.97, "volume": 152977.0}, {"date": "2023-11-29", "close": 4.89, "volume": 127658.0}, {"date": "2023-11-30", "close": 4.98, "volume": 267393.0}, {"date": "2023-12-01", "close": 5.11, "volume": 303748.0}, {"date": "2023-12-04", "close": 4.98, "volume": 207954.0}, {"date": "2023-12-05", "close": 5.01, "volume": 192788.0}, {"date": "2023-12-06", "close": 4.91, "volume": 187294.0}, {"date": "2023-12-07", "close": 5.04, "volume": 219685.0}, {"date": "2023-12-08", "close": 5.0, "volume": 151759.0}, {"date": "2023-12-11", "close": 4.92, "volume": 319442.0}, {"date": "2023-12-12", "close": 4.77, "volume": 266111.0}, {"date": "2023-12-13", "close": 4.55, "volume": 399683.0}, {"date": "2023-12-14", "close": 4.67, "volume": 462588.0}, {"date": "2023-12-15", "close": 4.78, "volume": 1242966.0}, {"date": "2023-12-18", "close": 4.82, "volume": 311086.0}, {"date": "2023-12-19", "close": 4.77, "volume": 475952.0}, {"date": "2023-12-20", "close": 4.78, "volume": 1111371.0}, {"date": "2023-12-21", "close": 4.91, "volume": 298611.0}, {"date": "2023-12-22", "close": 4.84, "volume": 670331.0}, {"date": "2023-12-26", "close": 4.7, "volume": 358857.0}, {"date": "2023-12-27", "close": 4.69, "volume": 417105.0}, {"date": "2023-12-28", "close": 4.81, "volume": 195860.0}, {"date": "2023-12-29", "close": 4.81, "volume": 222869.0}, {"date": "2024-01-02", "close": 4.85, "volume": 183609.0}, {"date": "2024-01-03", "close": 4.8, "volume": 138037.0}, {"date": "2024-01-04", "close": 4.92, "volume": 188151.0}, {"date": "2024-01-05", "close": 5.13, "volume": 475186.0}, {"date": "2024-01-08", "close": 5.15, "volume": 200314.0}, {"date": "2024-01-09", "close": 5.23, "volume": 284308.0}, {"date": "2024-01-10", "close": 5.18, "volume": 155894.0}, {"date": "2024-01-11", "close": 5.08, "volume": 347998.0}, {"date": "2024-01-12", "close": 5.16, "volume": 382596.0}, {"date": "2024-01-16", "close": 5.29, "volume": 340576.0}, {"date": "2024-01-17", "close": 5.28, "volume": 439709.0}, {"date": "2024-01-18", "close": 5.29, "volume": 239580.0}, {"date": "2024-01-19", "close": 5.21, "volume": 337068.0}, {"date": "2024-01-22", "close": 5.21, "volume": 283112.0}, {"date": "2024-01-23", "close": 5.26, "volume": 376811.0}, {"date": "2024-01-24", "close": 5.35, "volume": 425165.0}, {"date": "2024-01-25", "close": 5.35, "volume": 476619.0}, {"date": "2024-01-26", "close": 5.62, "volume": 1160622.0}, {"date": "2024-01-29", "close": 5.6, "volume": 349897.0}, {"date": "2024-01-30", "close": 5.61, "volume": 126700.0}, {"date": "2024-01-31", "close": 5.54, "volume": 118663.0}, {"date": "2024-02-01", "close": 5.64, "volume": 411432.0}, {"date": "2024-02-02", "close": 5.58, "volume": 342344.0}, {"date": "2024-02-05", "close": 5.62, "volume": 334251.0}, {"date": "2024-02-06", "close": 5.58, "volume": 125706.0}, {"date": "2024-02-07", "close": 5.47, "volume": 250366.0}, {"date": "2024-02-08", "close": 5.47, "volume": 209455.0}, {"date": "2024-02-09", "close": 5.51, "volume": 168843.0}, {"date": "2024-02-12", "close": 5.66, "volume": 481329.0}, {"date": "2024-02-13", "close": 5.36, "volume": 308447.0}, {"date": "2024-02-14", "close": 5.38, "volume": 222349.0}, {"date": "2024-02-15", "close": 5.45, "volume": 368273.0}, {"date": "2024-02-16", "close": 5.36, "volume": 187082.0}, {"date": "2024-02-20", "close": 5.31, "volume": 264156.0}, {"date": "2024-02-21", "close": 5.29, "volume": 262531.0}, {"date": "2024-02-22", "close": 5.28, "volume": 199626.0}, {"date": "2024-02-23", "close": 5.36, "volume": 298198.0}, {"date": "2024-02-26", "close": 5.4, "volume": 236608.0}, {"date": "2024-02-27", "close": 5.35, "volume": 247971.0}, {"date": "2024-02-28", "close": 5.26, "volume": 172719.0}, {"date": "2024-02-29", "close": 5.39, "volume": 250214.0}, {"date": "2024-03-01", "close": 5.39, "volume": 429409.0}, {"date": "2024-03-04", "close": 5.07, "volume": 293533.0}, {"date": "2024-03-05", "close": 5.11, "volume": 243511.0}, {"date": "2024-03-06", "close": 4.99, "volume": 205382.0}, {"date": "2024-03-07", "close": 5.07, "volume": 153451.0}, {"date": "2024-03-08", "close": 5.11, "volume": 203392.0}, {"date": "2024-03-11", "close": 4.92, "volume": 299338.0}, {"date": "2024-03-12", "close": 4.88, "volume": 358253.0}, {"date": "2024-03-13", "close": 4.84, "volume": 204185.0}, {"date": "2024-03-14", "close": 4.83, "volume": 281532.0}, {"date": "2024-03-15", "close": 4.85, "volume": 155723.0}, {"date": "2024-03-18", "close": 4.93, "volume": 201051.0}, {"date": "2024-03-19", "close": 4.97, "volume": 495782.0}, {"date": "2024-03-20", "close": 4.99, "volume": 474338.0}, {"date": "2024-03-21", "close": 5.28, "volume": 576874.0}, {"date": "2024-03-22", "close": 5.32, "volume": 288643.0}, {"date": "2024-03-25", "close": 5.29, "volume": 261559.0}, {"date": "2024-03-26", "close": 5.09, "volume": 196165.0}, {"date": "2024-03-27", "close": 5.06, "volume": 355030.0}, {"date": "2024-03-28", "close": 5.19, "volume": 516284.0}, {"date": "2024-04-01", "close": 5.14, "volume": 158251.0}, {"date": "2024-04-02", "close": 5.16, "volume": 163063.0}, {"date": "2024-04-03", "close": 5.3, "volume": 298661.0}, {"date": "2024-04-04", "close": 5.43, "volume": 284867.0}, {"date": "2024-04-05", "close": 5.69, "volume": 658373.0}, {"date": "2024-04-08", "close": 5.75, "volume": 482422.0}, {"date": "2024-04-09", "close": 5.81, "volume": 169732.0}, {"date": "2024-04-10", "close": 5.73, "volume": 175121.0}, {"date": "2024-04-11", "close": 5.73, "volume": 193519.0}, {"date": "2024-04-12", "close": 5.5, "volume": 517971.0}, {"date": "2024-04-15", "close": 5.48, "volume": 240938.0}, {"date": "2024-04-16", "close": 5.5, "volume": 318767.0}, {"date": "2024-04-17", "close": 5.6, "volume": 560098.0}, {"date": "2024-04-18", "close": 5.64, "volume": 285323.0}, {"date": "2024-04-19", "close": 5.74, "volume": 266394.0}, {"date": "2024-04-22", "close": 5.84, "volume": 361336.0}, {"date": "2024-04-23", "close": 5.89, "volume": 206945.0}, {"date": "2024-04-24", "close": 5.94, "volume": 354520.0}, {"date": "2024-04-25", "close": 5.95, "volume": 264710.0}, {"date": "2024-04-26", "close": 5.98, "volume": 447424.0}, {"date": "2024-04-29", "close": 6.04, "volume": 269768.0}, {"date": "2024-04-30", "close": 6.1, "volume": 308544.0}, {"date": "2024-05-01", "close": 6.06, "volume": 164772.0}, {"date": "2024-05-02", "close": 6.22, "volume": 301870.0}, {"date": "2024-05-03", "close": 6.29, "volume": 134189.0}, {"date": "2024-05-06", "close": 6.37, "volume": 281991.0}, {"date": "2024-05-07", "close": 6.46, "volume": 212479.0}, {"date": "2024-05-08", "close": 6.38, "volume": 556091.0}, {"date": "2024-05-09", "close": 6.35, "volume": 177111.0}, {"date": "2024-05-10", "close": 6.37, "volume": 430111.0}, {"date": "2024-05-13", "close": 6.34, "volume": 286058.0}, {"date": "2024-05-14", "close": 6.33, "volume": 213972.0}, {"date": "2024-05-15", "close": 6.27, "volume": 294490.0}, {"date": "2024-05-16", "close": 6.52, "volume": 358801.0}, {"date": "2024-05-17", "close": 6.68, "volume": 415170.0}, {"date": "2024-05-20", "close": 6.64, "volume": 230321.0}, {"date": "2024-05-21", "close": 7.0, "volume": 234233.0}, {"date": "2024-05-22", "close": 7.06, "volume": 332638.0}, {"date": "2024-05-23", "close": 7.09, "volume": 234469.0}, {"date": "2024-05-24", "close": 7.04, "volume": 175128.0}, {"date": "2024-05-28", "close": 6.89, "volume": 431147.0}, {"date": "2024-05-29", "close": 6.94, "volume": 265385.0}, {"date": "2024-05-30", "close": 7.24, "volume": 418421.0}, {"date": "2024-05-31", "close": 7.67, "volume": 767540.0}, {"date": "2024-06-03", "close": 7.86, "volume": 610286.0}, {"date": "2024-06-04", "close": 7.73, "volume": 668097.0}, {"date": "2024-06-05", "close": 7.77, "volume": 270501.0}, {"date": "2024-06-06", "close": 7.59, "volume": 244434.0}, {"date": "2024-06-07", "close": 7.44, "volume": 297170.0}, {"date": "2024-06-10", "close": 7.54, "volume": 531011.0}, {"date": "2024-06-11", "close": 7.29, "volume": 311119.0}, {"date": "2024-06-12", "close": 7.44, "volume": 544244.0}, {"date": "2024-06-13", "close": 7.36, "volume": 533965.0}, {"date": "2024-06-14", "close": 7.47, "volume": 145336.0}, {"date": "2024-06-17", "close": 7.37, "volume": 120515.0}, {"date": "2024-06-18", "close": 7.38, "volume": 135518.0}, {"date": "2024-06-20", "close": 7.54, "volume": 887239.0}, {"date": "2024-06-21", "close": 7.54, "volume": 400752.0}, {"date": "2024-06-24", "close": 7.5, "volume": 215837.0}, {"date": "2024-06-25", "close": 7.38, "volume": 274349.0}, {"date": "2024-06-26", "close": 7.27, "volume": 290489.0}, {"date": "2024-06-27", "close": 7.42, "volume": 146054.0}, {"date": "2024-06-28", "close": 7.58, "volume": 437328.0}, {"date": "2024-07-01", "close": 7.45, "volume": 213356.0}, {"date": "2024-07-02", "close": 7.64, "volume": 631607.0}, {"date": "2024-07-03", "close": 7.86, "volume": 1337227.0}, {"date": "2024-07-05", "close": 7.96, "volume": 204317.0}, {"date": "2024-07-08", "close": 8.11, "volume": 1600067.0}, {"date": "2024-07-09", "close": 8.08, "volume": 408986.0}, {"date": "2024-07-10", "close": 8.13, "volume": 2104866.0}, {"date": "2024-07-11", "close": 8.2, "volume": 1474199.0}, {"date": "2024-07-12", "close": 8.18, "volume": 1035714.0}, {"date": "2024-07-15", "close": 8.08, "volume": 545266.0}, {"date": "2024-07-16", "close": 8.09, "volume": 885259.0}, {"date": "2024-07-17", "close": 8.08, "volume": 561173.0}, {"date": "2024-07-18", "close": 8.14, "volume": 909549.0}, {"date": "2024-07-19", "close": 8.09, "volume": 1538634.0}, {"date": "2024-07-22", "close": 8.19, "volume": 2889280.0}, {"date": "2024-07-23", "close": 8.04, "volume": 2250144.0}, {"date": "2024-07-24", "close": 7.9, "volume": 2146875.0}, {"date": "2024-07-25", "close": 7.83, "volume": 2090790.0}, {"date": "2024-07-26", "close": 7.94, "volume": 1253363.0}, {"date": "2024-07-29", "close": 7.83, "volume": 1186104.0}, {"date": "2024-07-30", "close": 7.81, "volume": 1064535.0}, {"date": "2024-07-31", "close": 7.83, "volume": 1385836.0}, {"date": "2024-08-01", "close": 7.91, "volume": 1887202.0}, {"date": "2024-08-02", "close": 7.51, "volume": 1215308.0}, {"date": "2024-08-05", "close": 7.37, "volume": 866812.0}, {"date": "2024-08-06", "close": 7.5, "volume": 2153564.0}, {"date": "2024-08-07", "close": 7.79, "volume": 554595.0}, {"date": "2024-08-08", "close": 7.8, "volume": 339882.0}, {"date": "2024-08-09", "close": 7.66, "volume": 306264.0}, {"date": "2024-08-12", "close": 7.54, "volume": 1048097.0}, {"date": "2024-08-13", "close": 7.53, "volume": 1179019.0}, {"date": "2024-08-14", "close": 7.57, "volume": 1308335.0}, {"date": "2024-08-15", "close": 7.6, "volume": 1371783.0}, {"date": "2024-08-16", "close": 7.54, "volume": 987946.0}, {"date": "2024-08-19", "close": 7.58, "volume": 2674368.0}, {"date": "2024-08-20", "close": 7.29, "volume": 1331231.0}, {"date": "2024-08-21", "close": 7.16, "volume": 637072.0}, {"date": "2024-08-22", "close": 6.99, "volume": 333460.0}, {"date": "2024-08-23", "close": 6.91, "volume": 487049.0}, {"date": "2024-08-26", "close": 6.68, "volume": 495050.0}, {"date": "2024-08-27", "close": 7.0, "volume": 812127.0}, {"date": "2024-08-28", "close": 7.04, "volume": 395560.0}, {"date": "2024-08-29", "close": 7.1, "volume": 728614.0}, {"date": "2024-08-30", "close": 7.05, "volume": 337153.0}, {"date": "2024-09-03", "close": 7.17, "volume": 718935.0}, {"date": "2024-09-04", "close": 7.23, "volume": 1734031.0}, {"date": "2024-09-05", "close": 7.15, "volume": 717057.0}, {"date": "2024-09-06", "close": 7.0, "volume": 310615.0}, {"date": "2024-09-09", "close": 7.0, "volume": 292713.0}, {"date": "2024-09-10", "close": 7.02, "volume": 796427.0}, {"date": "2024-09-11", "close": 7.13, "volume": 1466791.0}, {"date": "2024-09-12", "close": 7.04, "volume": 1564495.0}, {"date": "2024-09-13", "close": 6.88, "volume": 528968.0}, {"date": "2024-09-16", "close": 6.75, "volume": 469167.0}, {"date": "2024-09-17", "close": 6.72, "volume": 206758.0}, {"date": "2024-09-18", "close": 6.79, "volume": 232071.0}, {"date": "2024-09-19", "close": 6.94, "volume": 320722.0}, {"date": "2024-09-20", "close": 6.95, "volume": 430940.0}, {"date": "2024-09-23", "close": 7.04, "volume": 225705.0}, {"date": "2024-09-24", "close": 7.16, "volume": 364370.0}, {"date": "2024-09-25", "close": 7.06, "volume": 318537.0}, {"date": "2024-09-26", "close": 7.08, "volume": 458284.0}, {"date": "2024-09-27", "close": 7.04, "volume": 172242.0}, {"date": "2024-09-30", "close": 6.88, "volume": 271252.0}, {"date": "2024-10-01", "close": 6.69, "volume": 568483.0}, {"date": "2024-10-02", "close": 6.72, "volume": 461253.0}, {"date": "2024-10-03", "close": 6.4, "volume": 392583.0}, {"date": "2024-10-04", "close": 6.33, "volume": 971628.0}, {"date": "2024-10-07", "close": 6.12, "volume": 616153.0}, {"date": "2024-10-08", "close": 6.16, "volume": 905761.0}, {"date": "2024-10-09", "close": 6.37, "volume": 564866.0}, {"date": "2024-10-10", "close": 6.31, "volume": 380679.0}, {"date": "2024-10-11", "close": 6.21, "volume": 594197.0}, {"date": "2024-10-14", "close": 6.23, "volume": 728656.0}, {"date": "2024-10-15", "close": 6.32, "volume": 276545.0}, {"date": "2024-10-16", "close": 6.32, "volume": 189571.0}, {"date": "2024-10-17", "close": 6.35, "volume": 221609.0}, {"date": "2024-10-18", "close": 6.31, "volume": 333084.0}, {"date": "2024-10-21", "close": 6.33, "volume": 219353.0}, {"date": "2024-10-22", "close": 6.33, "volume": 285028.0}, {"date": "2024-10-23", "close": 6.28, "volume": 235470.0}, {"date": "2024-10-24", "close": 6.26, "volume": 265144.0}, {"date": "2024-10-25", "close": 6.26, "volume": 426235.0}, {"date": "2024-10-28", "close": 6.35, "volume": 223973.0}, {"date": "2024-10-29", "close": 6.2, "volume": 320489.0}, {"date": "2024-10-30", "close": 6.38, "volume": 281266.0}, {"date": "2024-10-31", "close": 6.14, "volume": 307455.0}, {"date": "2024-11-01", "close": 6.23, "volume": 270759.0}, {"date": "2024-11-04", "close": 6.08, "volume": 162737.0}, {"date": "2024-11-05", "close": 6.08, "volume": 311464.0}, {"date": "2024-11-06", "close": 6.13, "volume": 184940.0}, {"date": "2024-11-07", "close": 6.39, "volume": 367828.0}, {"date": "2024-11-08", "close": 6.6, "volume": 314188.0}, {"date": "2024-11-11", "close": 6.78, "volume": 566450.0}, {"date": "2024-11-12", "close": 6.82, "volume": 866235.0}, {"date": "2024-11-13", "close": 6.75, "volume": 413157.0}, {"date": "2024-11-14", "close": 6.77, "volume": 613282.0}, {"date": "2024-11-15", "close": 6.74, "volume": 471328.0}, {"date": "2024-11-18", "close": 6.68, "volume": 248909.0}, {"date": "2024-11-19", "close": 6.64, "volume": 431725.0}, {"date": "2024-11-20", "close": 6.78, "volume": 385818.0}, {"date": "2024-11-21", "close": 6.83, "volume": 693752.0}, {"date": "2024-11-22", "close": 6.74, "volume": 298853.0}, {"date": "2024-11-25", "close": 6.66, "volume": 278927.0}, {"date": "2024-11-26", "close": 6.67, "volume": 189311.0}, {"date": "2024-11-27", "close": 6.61, "volume": 332400.0}, {"date": "2024-11-29", "close": 6.63, "volume": 119665.0}, {"date": "2024-12-02", "close": 6.59, "volume": 250597.0}, {"date": "2024-12-03", "close": 6.67, "volume": 264191.0}, {"date": "2024-12-04", "close": 6.7, "volume": 613197.0}, {"date": "2024-12-05", "close": 6.73, "volume": 639841.0}, {"date": "2024-12-06", "close": 6.7, "volume": 284181.0}, {"date": "2024-12-09", "close": 6.62, "volume": 292967.0}, {"date": "2024-12-10", "close": 6.66, "volume": 316701.0}, {"date": "2024-12-11", "close": 6.62, "volume": 190968.0}, {"date": "2024-12-12", "close": 6.63, "volume": 139148.0}, {"date": "2024-12-13", "close": 6.73, "volume": 581710.0}, {"date": "2024-12-16", "close": 6.73, "volume": 427120.0}, {"date": "2024-12-17", "close": 6.71, "volume": 328978.0}, {"date": "2024-12-18", "close": 6.66, "volume": 624652.0}, {"date": "2024-12-19", "close": 6.43, "volume": 354476.0}, {"date": "2024-12-20", "close": 6.51, "volume": 378612.0}, {"date": "2024-12-23", "close": 6.41, "volume": 252333.0}, {"date": "2024-12-24", "close": 6.46, "volume": 118453.0}, {"date": "2024-12-26", "close": 6.56, "volume": 214008.0}, {"date": "2024-12-27", "close": 6.63, "volume": 210871.0}, {"date": "2024-12-30", "close": 6.57, "volume": 127055.0}, {"date": "2024-12-31", "close": 6.51, "volume": 148772.0}, {"date": "2025-01-02", "close": 6.68, "volume": 382065.0}, {"date": "2025-01-03", "close": 6.83, "volume": 403082.0}, {"date": "2025-01-06", "close": 6.69, "volume": 378476.0}, {"date": "2025-01-07", "close": 6.74, "volume": 272217.0}, {"date": "2025-01-08", "close": 6.77, "volume": 432352.0}, {"date": "2025-01-10", "close": 6.75, "volume": 474376.0}, {"date": "2025-01-13", "close": 6.78, "volume": 564382.0}, {"date": "2025-01-14", "close": 6.77, "volume": 1113598.0}, {"date": "2025-01-15", "close": 6.8, "volume": 736025.0}, {"date": "2025-01-16", "close": 6.93, "volume": 583911.0}, {"date": "2025-01-17", "close": 7.04, "volume": 679886.0}, {"date": "2025-01-21", "close": 7.05, "volume": 527442.0}, {"date": "2025-01-22", "close": 7.4, "volume": 1044600.0}, {"date": "2025-01-23", "close": 7.4, "volume": 573719.0}, {"date": "2025-01-24", "close": 7.47, "volume": 650263.0}, {"date": "2025-01-27", "close": 7.48, "volume": 512723.0}, {"date": "2025-01-28", "close": 7.51, "volume": 383337.0}, {"date": "2025-01-29", "close": 7.48, "volume": 397582.0}, {"date": "2025-01-30", "close": 7.39, "volume": 193372.0}, {"date": "2025-01-31", "close": 7.39, "volume": 237584.0}, {"date": "2025-02-03", "close": 7.26, "volume": 325526.0}, {"date": "2025-02-04", "close": 7.42, "volume": 408089.0}, {"date": "2025-02-05", "close": 7.28, "volume": 489714.0}, {"date": "2025-02-06", "close": 7.36, "volume": 235711.0}, {"date": "2025-02-07", "close": 7.35, "volume": 149916.0}, {"date": "2025-02-10", "close": 7.38, "volume": 286091.0}, {"date": "2025-02-11", "close": 7.46, "volume": 374670.0}, {"date": "2025-02-12", "close": 7.43, "volume": 379804.0}, {"date": "2025-02-13", "close": 7.49, "volume": 242460.0}, {"date": "2025-02-14", "close": 7.37, "volume": 212866.0}, {"date": "2025-02-18", "close": 7.31, "volume": 301402.0}, {"date": "2025-02-19", "close": 7.31, "volume": 348346.0}, {"date": "2025-02-20", "close": 7.36, "volume": 268134.0}, {"date": "2025-02-21", "close": 7.1, "volume": 619425.0}, {"date": "2025-02-24", "close": 7.24, "volume": 763794.0}, {"date": "2025-02-25", "close": 7.24, "volume": 342460.0}, {"date": "2025-02-26", "close": 7.3, "volume": 365134.0}, {"date": "2025-02-27", "close": 7.38, "volume": 255161.0}, {"date": "2025-02-28", "close": 6.78, "volume": 557092.0}, {"date": "2025-03-03", "close": 6.91, "volume": 466981.0}, {"date": "2025-03-04", "close": 6.93, "volume": 320676.0}, {"date": "2025-03-05", "close": 7.26, "volume": 383262.0}, {"date": "2025-03-06", "close": 7.33, "volume": 506555.0}, {"date": "2025-03-07", "close": 7.39, "volume": 407023.0}, {"date": "2025-03-10", "close": 7.2, "volume": 574630.0}, {"date": "2025-03-11", "close": 7.15, "volume": 669460.0}, {"date": "2025-03-12", "close": 7.33, "volume": 474201.0}, {"date": "2025-03-13", "close": 7.37, "volume": 573753.0}, {"date": "2025-03-14", "close": 7.45, "volume": 441558.0}, {"date": "2025-03-17", "close": 7.58, "volume": 899165.0}, {"date": "2025-03-18", "close": 7.55, "volume": 861236.0}, {"date": "2025-03-19", "close": 6.5, "volume": 2402140.0}, {"date": "2025-03-20", "close": 6.42, "volume": 1512730.0}, {"date": "2025-03-21", "close": 5.83, "volume": 1666025.0}, {"date": "2025-03-24", "close": 5.89, "volume": 1020655.0}, {"date": "2025-03-25", "close": 6.21, "volume": 1354566.0}, {"date": "2025-03-26", "close": 6.22, "volume": 819716.0}, {"date": "2025-03-27", "close": 6.08, "volume": 621095.0}, {"date": "2025-03-28", "close": 6.22, "volume": 599366.0}, {"date": "2025-03-31", "close": 6.22, "volume": 302175.0}, {"date": "2025-04-01", "close": 6.27, "volume": 397554.0}, {"date": "2025-04-02", "close": 6.24, "volume": 302713.0}, {"date": "2025-04-03", "close": 6.06, "volume": 334866.0}, {"date": "2025-04-04", "close": 5.78, "volume": 571351.0}, {"date": "2025-04-07", "close": 5.8, "volume": 1161421.0}, {"date": "2025-04-08", "close": 5.81, "volume": 860903.0}, {"date": "2025-04-09", "close": 6.13, "volume": 867567.0}, {"date": "2025-04-10", "close": 6.01, "volume": 805132.0}, {"date": "2025-04-11", "close": 6.08, "volume": 680147.0}, {"date": "2025-04-14", "close": 6.04, "volume": 983062.0}, {"date": "2025-04-15", "close": 6.08, "volume": 808858.0}, {"date": "2025-04-16", "close": 5.97, "volume": 1392170.0}, {"date": "2025-04-17", "close": 6.02, "volume": 1052783.0}, {"date": "2025-04-21", "close": 6.11, "volume": 606739.0}, {"date": "2025-04-22", "close": 6.12, "volume": 937025.0}, {"date": "2025-04-23", "close": 6.15, "volume": 724274.0}, {"date": "2025-04-24", "close": 6.26, "volume": 905515.0}, {"date": "2025-04-25", "close": 6.05, "volume": 584155.0}, {"date": "2025-04-28", "close": 6.02, "volume": 844731.0}, {"date": "2025-04-29", "close": 6.01, "volume": 592728.0}, {"date": "2025-04-30", "close": 5.91, "volume": 665927.0}, {"date": "2025-05-01", "close": 5.89, "volume": 592714.0}, {"date": "2025-05-02", "close": 5.87, "volume": 847098.0}, {"date": "2025-05-05", "close": 5.73, "volume": 1164117.0}, {"date": "2025-05-06", "close": 5.75, "volume": 960872.0}, {"date": "2025-05-07", "close": 5.72, "volume": 1154810.0}, {"date": "2025-05-08", "close": 5.94, "volume": 756078.0}, {"date": "2025-05-09", "close": 6.01, "volume": 587481.0}, {"date": "2025-05-12", "close": 6.32, "volume": 794311.0}, {"date": "2025-05-13", "close": 6.33, "volume": 753370.0}, {"date": "2025-05-14", "close": 6.4, "volume": 914401.0}, {"date": "2025-05-15", "close": 6.3, "volume": 860365.0}, {"date": "2025-05-16", "close": 6.29, "volume": 769949.0}, {"date": "2025-05-19", "close": 6.4, "volume": 458277.0}, {"date": "2025-05-20", "close": 6.4, "volume": 804128.0}, {"date": "2025-05-21", "close": 6.36, "volume": 1047954.0}, {"date": "2025-05-22", "close": 6.49, "volume": 1115783.0}, {"date": "2025-05-23", "close": 6.38, "volume": 754468.0}, {"date": "2025-05-27", "close": 6.38, "volume": 760288.0}, {"date": "2025-05-28", "close": 6.19, "volume": 596942.0}, {"date": "2025-05-29", "close": 6.15, "volume": 549393.0}, {"date": "2025-05-30", "close": 6.08, "volume": 1359505.0}, {"date": "2025-06-02", "close": 5.92, "volume": 1011734.0}, {"date": "2025-06-03", "close": 6.01, "volume": 977412.0}, {"date": "2025-06-04", "close": 6.24, "volume": 1573337.0}, {"date": "2025-06-05", "close": 6.19, "volume": 303766.0}, {"date": "2025-06-06", "close": 6.39, "volume": 771092.0}, {"date": "2025-06-09", "close": 6.44, "volume": 584657.0}, {"date": "2025-06-10", "close": 6.32, "volume": 955874.0}, {"date": "2025-06-11", "close": 6.24, "volume": 972466.0}, {"date": "2025-06-12", "close": 6.22, "volume": 1023740.0}, {"date": "2025-06-13", "close": 5.87, "volume": 1929983.0}, {"date": "2025-06-16", "close": 5.98, "volume": 1323195.0}, {"date": "2025-06-17", "close": 5.88, "volume": 871066.0}, {"date": "2025-06-18", "close": 5.85, "volume": 1007162.0}, {"date": "2025-06-20", "close": 5.76, "volume": 1879315.0}, {"date": "2025-06-23", "close": 5.61, "volume": 949088.0}, {"date": "2025-06-24", "close": 5.89, "volume": 985459.0}, {"date": "2025-06-25", "close": 5.9, "volume": 622700.0}, {"date": "2025-06-26", "close": 5.71, "volume": 1241752.0}, {"date": "2025-06-27", "close": 5.67, "volume": 2067087.0}, {"date": "2025-06-30", "close": 6.05, "volume": 984046.0}, {"date": "2025-07-01", "close": 6.22, "volume": 1329988.0}, {"date": "2025-07-02", "close": 6.19, "volume": 1015371.0}, {"date": "2025-07-03", "close": 6.23, "volume": 977569.0}, {"date": "2025-07-07", "close": 6.04, "volume": 938515.0}, {"date": "2025-07-08", "close": 5.91, "volume": 925572.0}, {"date": "2025-07-09", "close": 5.99, "volume": 1328613.0}, {"date": "2025-07-10", "close": 5.84, "volume": 772529.0}, {"date": "2025-07-11", "close": 5.82, "volume": 821114.0}, {"date": "2025-07-14", "close": 5.79, "volume": 630062.0}, {"date": "2025-07-15", "close": 5.76, "volume": 803994.0}, {"date": "2025-07-16", "close": 5.78, "volume": 675991.0}, {"date": "2025-07-17", "close": 5.78, "volume": 903012.0}, {"date": "2025-07-18", "close": 5.77, "volume": 487762.0}, {"date": "2025-07-21", "close": 5.82, "volume": 558630.0}, {"date": "2025-07-22", "close": 5.82, "volume": 366727.0}, {"date": "2025-07-23", "close": 5.89, "volume": 364787.0}, {"date": "2025-07-24", "close": 5.75, "volume": 850724.0}, {"date": "2025-07-25", "close": 5.68, "volume": 866212.0}, {"date": "2025-07-28", "close": 5.64, "volume": 752053.0}, {"date": "2025-07-29", "close": 5.56, "volume": 502919.0}, {"date": "2025-07-30", "close": 5.65, "volume": 833038.0}, {"date": "2025-07-31", "close": 5.62, "volume": 816083.0}, {"date": "2025-08-01", "close": 5.59, "volume": 801570.0}, {"date": "2025-08-04", "close": 5.66, "volume": 500160.0}, {"date": "2025-08-05", "close": 5.7, "volume": 466793.0}, {"date": "2025-08-06", "close": 5.69, "volume": 304500.0}, {"date": "2025-08-07", "close": 5.86, "volume": 467858.0}, {"date": "2025-08-08", "close": 5.91, "volume": 900132.0}, {"date": "2025-08-11", "close": 5.96, "volume": 404383.0}, {"date": "2025-08-12", "close": 6.02, "volume": 245908.0}, {"date": "2025-08-13", "close": 6.06, "volume": 419729.0}, {"date": "2025-08-14", "close": 5.78, "volume": 662247.0}, {"date": "2025-08-15", "close": 5.84, "volume": 402938.0}, {"date": "2025-08-18", "close": 5.86, "volume": 857263.0}, {"date": "2025-08-19", "close": 5.86, "volume": 742295.0}, {"date": "2025-08-20", "close": 5.96, "volume": 828313.0}, {"date": "2025-08-21", "close": 6.08, "volume": 785484.0}, {"date": "2025-08-22", "close": 6.03, "volume": 914765.0}, {"date": "2025-08-25", "close": 6.08, "volume": 559660.0}, {"date": "2025-08-26", "close": 6.12, "volume": 1055505.0}, {"date": "2025-08-27", "close": 6.18, "volume": 1393547.0}, {"date": "2025-08-28", "close": 5.92, "volume": 814344.0}, {"date": "2025-08-29", "close": 5.88, "volume": 1140943.0}, {"date": "2025-09-02", "close": 5.62, "volume": 2013631.0}, {"date": "2025-09-03", "close": 5.57, "volume": 1073930.0}, {"date": "2025-09-04", "close": 5.58, "volume": 1123064.0}, {"date": "2025-09-05", "close": 5.54, "volume": 1331865.0}, {"date": "2025-09-08", "close": 5.43, "volume": 1209550.0}, {"date": "2025-09-09", "close": 5.48, "volume": 1384410.0}, {"date": "2025-09-10", "close": 5.5, "volume": 2894850.0}, {"date": "2025-09-11", "close": 5.53, "volume": 8072891.0}, {"date": "2025-09-12", "close": 5.58, "volume": 7463614.0}, {"date": "2025-09-15", "close": 5.7, "volume": 1719511.0}, {"date": "2025-09-16", "close": 5.86, "volume": 2709481.0}, {"date": "2025-09-17", "close": 5.87, "volume": 4038066.0}, {"date": "2025-09-18", "close": 5.9, "volume": 8389844.0}, {"date": "2025-09-19", "close": 6.03, "volume": 4126489.0}, {"date": "2025-09-22", "close": 6.08, "volume": 2439230.0}, {"date": "2025-09-23", "close": 6.1, "volume": 2272323.0}, {"date": "2025-09-24", "close": 6.09, "volume": 2726309.0}, {"date": "2025-09-25", "close": 6.02, "volume": 2505023.0}, {"date": "2025-09-26", "close": 5.94, "volume": 4815950.0}, {"date": "2025-09-29", "close": 5.95, "volume": 3302841.0}, {"date": "2025-09-30", "close": 6.02, "volume": 4465695.0}, {"date": "2025-10-01", "close": 6.12, "volume": 2335444.0}, {"date": "2025-10-02", "close": 6.18, "volume": 3435916.0}, {"date": "2025-10-03", "close": 5.95, "volume": 2987607.0}, {"date": "2025-10-06", "close": 5.98, "volume": 3602723.0}, {"date": "2025-10-07", "close": 6.08, "volume": 1659095.0}, {"date": "2025-10-08", "close": 5.99, "volume": 3966860.0}, {"date": "2025-10-09", "close": 6.05, "volume": 4156776.0}, {"date": "2025-10-10", "close": 5.98, "volume": 3108788.0}, {"date": "2025-10-13", "close": 5.91, "volume": 2314104.0}, {"date": "2025-10-14", "close": 5.54, "volume": 5291384.0}, {"date": "2025-10-15", "close": 5.78, "volume": 3092819.0}, {"date": "2025-10-16", "close": 5.81, "volume": 2934814.0}, {"date": "2025-10-17", "close": 5.71, "volume": 3485159.0}, {"date": "2025-10-20", "close": 5.82, "volume": 1475703.0}, {"date": "2025-10-21", "close": 5.86, "volume": 2480054.0}, {"date": "2025-10-22", "close": 5.88, "volume": 2690360.0}, {"date": "2025-10-23", "close": 5.89, "volume": 1135163.0}, {"date": "2025-10-24", "close": 6.05, "volume": 1242716.0}, {"date": "2025-10-27", "close": 6.03, "volume": 1866187.0}, {"date": "2025-10-28", "close": 6.01, "volume": 1192418.0}, {"date": "2025-10-29", "close": 6.03, "volume": 1130849.0}, {"date": "2025-10-30", "close": 5.86, "volume": 2578694.0}, {"date": "2025-10-31", "close": 5.99, "volume": 978845.0}, {"date": "2025-11-03", "close": 5.84, "volume": 1136370.0}, {"date": "2025-11-04", "close": 5.78, "volume": 1554711.0}, {"date": "2025-11-05", "close": 5.85, "volume": 811181.0}, {"date": "2025-11-06", "close": 6.02, "volume": 1063479.0}, {"date": "2025-11-07", "close": 5.81, "volume": 861835.0}, {"date": "2025-11-10", "close": 5.79, "volume": 1058823.0}, {"date": "2025-11-11", "close": 5.73, "volume": 2620803.0}, {"date": "2025-11-12", "close": 5.76, "volume": 1710991.0}, {"date": "2025-11-13", "close": 5.66, "volume": 1216874.0}, {"date": "2025-11-14", "close": 5.58, "volume": 1418334.0}, {"date": "2025-11-17", "close": 5.6, "volume": 2335477.0}, {"date": "2025-11-18", "close": 5.62, "volume": 2458917.0}, {"date": "2025-11-19", "close": 5.65, "volume": 1024375.0}, {"date": "2025-11-20", "close": 5.68, "volume": 1452535.0}, {"date": "2025-11-21", "close": 5.68, "volume": 1112959.0}, {"date": "2025-11-24", "close": 5.64, "volume": 1087018.0}, {"date": "2025-11-25", "close": 5.62, "volume": 1064375.0}, {"date": "2025-11-26", "close": 5.63, "volume": 954155.0}, {"date": "2025-11-28", "close": 5.59, "volume": 763297.0}, {"date": "2025-12-01", "close": 5.67, "volume": 1157541.0}, {"date": "2025-12-02", "close": 5.75, "volume": 792316.0}, {"date": "2025-12-03", "close": 5.84, "volume": 732640.0}, {"date": "2025-12-04", "close": 5.79, "volume": 638607.0}, {"date": "2025-12-05", "close": 5.82, "volume": 570710.0}, {"date": "2025-12-08", "close": 5.93, "volume": 915861.0}, {"date": "2025-12-09", "close": 5.99, "volume": 671162.0}, {"date": "2025-12-10", "close": 6.02, "volume": 874075.0}, {"date": "2025-12-11", "close": 5.91, "volume": 1083515.0}, {"date": "2025-12-12", "close": 6.07, "volume": 791464.0}, {"date": "2025-12-15", "close": 6.1, "volume": 996485.0}, {"date": "2025-12-16", "close": 5.96, "volume": 825782.0}, {"date": "2025-12-17", "close": 5.96, "volume": 561170.0}, {"date": "2025-12-18", "close": 5.93, "volume": 1237471.0}, {"date": "2025-12-19", "close": 5.9, "volume": 1038217.0}, {"date": "2025-12-22", "close": 5.84, "volume": 1181287.0}, {"date": "2025-12-23", "close": 5.81, "volume": 510794.0}, {"date": "2025-12-24", "close": 5.81, "volume": 261125.0}, {"date": "2025-12-26", "close": 5.74, "volume": 534953.0}, {"date": "2025-12-29", "close": 5.58, "volume": 1466210.0}, {"date": "2025-12-30", "close": 5.52, "volume": 1353097.0}, {"date": "2025-12-31", "close": 5.47, "volume": 931378.0}, {"date": "2026-01-02", "close": 5.59, "volume": 876453.0}, {"date": "2026-01-05", "close": 5.64, "volume": 763700.0}, {"date": "2026-01-06", "close": 5.68, "volume": 1140943.0}, {"date": "2026-01-07", "close": 5.66, "volume": 1275733.0}, {"date": "2026-01-08", "close": 5.7, "volume": 925271.0}, {"date": "2026-01-09", "close": 5.61, "volume": 1256824.0}, {"date": "2026-01-12", "close": 5.68, "volume": 943277.0}, {"date": "2026-01-13", "close": 5.71, "volume": 2100318.0}, {"date": "2026-01-14", "close": 5.81, "volume": 1388328.0}, {"date": "2026-01-15", "close": 5.88, "volume": 1282992.0}, {"date": "2026-01-16", "close": 6.09, "volume": 1619732.0}, {"date": "2026-01-20", "close": 6.13, "volume": 1699972.0}, {"date": "2026-01-21", "close": 6.12, "volume": 934307.0}, {"date": "2026-01-22", "close": 6.56, "volume": 1114984.0}, {"date": "2026-01-23", "close": 6.54, "volume": 824452.0}, {"date": "2026-01-26", "close": 6.61, "volume": 1002623.0}, {"date": "2026-01-27", "close": 6.59, "volume": 507531.0}, {"date": "2026-01-28", "close": 6.61, "volume": 724590.0}, {"date": "2026-01-29", "close": 6.69, "volume": 1052688.0}, {"date": "2026-01-30", "close": 6.66, "volume": 591187.0}, {"date": "2026-02-02", "close": 6.52, "volume": 771183.0}, {"date": "2026-02-03", "close": 6.71, "volume": 991834.0}, {"date": "2026-02-04", "close": 6.7, "volume": 990902.0}, {"date": "2026-02-05", "close": 6.61, "volume": 950859.0}, {"date": "2026-02-06", "close": 6.56, "volume": 1057897.0}, {"date": "2026-02-09", "close": 6.68, "volume": 796666.0}, {"date": "2026-02-10", "close": 6.71, "volume": 522311.0}, {"date": "2026-02-11", "close": 6.96, "volume": 1558229.0}, {"date": "2026-02-12", "close": 7.01, "volume": 1180407.0}, {"date": "2026-02-13", "close": 7.05, "volume": 1173424.0}, {"date": "2026-02-17", "close": 7.15, "volume": 1820649.0}, {"date": "2026-02-18", "close": 7.02, "volume": 694618.0}, {"date": "2026-02-19", "close": 6.87, "volume": 609084.0}, {"date": "2026-02-20", "close": 7.0, "volume": 889597.0}, {"date": "2026-02-23", "close": 6.97, "volume": 1076740.0}, {"date": "2026-02-24", "close": 7.0, "volume": 981958.0}, {"date": "2026-02-25", "close": 6.94, "volume": 647309.0}, {"date": "2026-02-26", "close": 6.87, "volume": 902358.0}, {"date": "2026-02-27", "close": 6.74, "volume": 1418388.0}, {"date": "2026-03-02", "close": 6.58, "volume": 1766852.0}, {"date": "2026-03-03", "close": 6.58, "volume": 1848786.0}, {"date": "2026-03-04", "close": 6.47, "volume": 2091857.0}, {"date": "2026-03-05", "close": 6.17, "volume": 2329880.0}, {"date": "2026-03-06", "close": 6.08, "volume": 1445494.0}, {"date": "2026-03-09", "close": 6.14, "volume": 1447648.0}, {"date": "2026-03-10", "close": 6.25, "volume": 1237570.0}, {"date": "2026-03-11", "close": 6.15, "volume": 935877.0}, {"date": "2026-03-12", "close": 6.21, "volume": 2134235.0}, {"date": "2026-03-13", "close": 6.15, "volume": 843739.0}, {"date": "2026-03-16", "close": 6.21, "volume": 1046793.0}, {"date": "2026-03-17", "close": 6.24, "volume": 1176796.0}, {"date": "2026-03-18", "close": 6.12, "volume": 613156.0}, {"date": "2026-03-19", "close": 6.14, "volume": 987388.0}, {"date": "2026-03-20", "close": 6.07, "volume": 1219612.0}, {"date": "2026-03-23", "close": 6.14, "volume": 1761435.0}, {"date": "2026-03-24", "close": 6.06, "volume": 3175074.0}, {"date": "2026-03-25", "close": 6.11, "volume": 931493.0}, {"date": "2026-03-26", "close": 5.95, "volume": 2926007.0}, {"date": "2026-03-27", "close": 5.99, "volume": 1809387.0}, {"date": "2026-03-30", "close": 5.91, "volume": 1575733.0}, {"date": "2026-03-31", "close": 6.03, "volume": 3114629.0}, {"date": "2026-04-01", "close": 6.06, "volume": 1028459.0}, {"date": "2026-04-02", "close": 6.02, "volume": 998554.0}, {"date": "2026-04-06", "close": 6.04, "volume": 711571.0}, {"date": "2026-04-07", "close": 5.96, "volume": 1902963.0}, {"date": "2026-04-08", "close": 6.22, "volume": 1452428.0}, {"date": "2026-04-09", "close": 6.39, "volume": 2022727.0}, {"date": "2026-04-10", "close": 6.51, "volume": 565712.0}, {"date": "2026-04-13", "close": 6.41, "volume": 632620.0}, {"date": "2026-04-14", "close": 6.42, "volume": 1296782.0}, {"date": "2026-04-15", "close": 6.44, "volume": 715553.0}, {"date": "2026-04-16", "close": 6.48, "volume": 797815.0}, {"date": "2026-04-17", "close": 6.62, "volume": 1047436.0}, {"date": "2026-04-20", "close": 6.53, "volume": 546051.0}, {"date": "2026-04-21", "close": 6.32, "volume": 766599.0}, {"date": "2026-04-22", "close": 6.28, "volume": 734689.0}, {"date": "2026-04-23", "close": 6.33, "volume": 657874.0}, {"date": "2026-04-24", "close": 6.36, "volume": 384296.0}, {"date": "2026-04-27", "close": 6.43, "volume": 777657.0}, {"date": "2026-04-28", "close": 6.3, "volume": 552399.0}, {"date": "2026-04-29", "close": 6.23, "volume": 487869.0}, {"date": "2026-04-30", "close": 6.32, "volume": 876654.0}, {"date": "2026-05-01", "close": 6.35, "volume": 1317298.0}, {"date": "2026-05-04", "close": 6.2, "volume": 1191949.0}, {"date": "2026-05-05", "close": 6.42, "volume": 1065592.0}, {"date": "2026-05-06", "close": 6.54, "volume": 619053.0}, {"date": "2026-05-07", "close": 6.53, "volume": 771017.0}, {"date": "2026-05-08", "close": 6.64, "volume": 764562.0}, {"date": "2026-05-11", "close": 6.74, "volume": 936912.0}, {"date": "2026-05-12", "close": 6.37, "volume": 1029186.0}, {"date": "2026-05-13", "close": 6.32, "volume": 891984.0}, {"date": "2026-05-14", "close": 6.27, "volume": 578910.0}, {"date": "2026-05-15", "close": 6.05, "volume": 1016442.0}, {"date": "2026-05-18", "close": 5.96, "volume": 1545922.0}, {"date": "2026-05-19", "close": 5.94, "volume": 848472.0}, {"date": "2026-05-20", "close": 6.01, "volume": 980832.0}, {"date": "2026-05-21", "close": 5.82, "volume": 2465999.0}, {"date": "2026-05-22", "close": 5.83, "volume": 1290648.0}, {"date": "2026-05-26", "close": 5.69, "volume": 1143183.0}, {"date": "2026-05-27", "close": 5.7, "volume": 803522.0}, {"date": "2026-05-28", "close": 5.67, "volume": 802912.0}, {"date": "2026-05-29", "close": 5.72, "volume": 1033006.0}, {"date": "2026-06-01", "close": 5.71, "volume": 1782344.0}, {"date": "2026-06-02", "close": 5.96, "volume": 2993867.0}, {"date": "2026-06-03", "close": 5.88, "volume": 3191752.0}, {"date": "2026-06-04", "close": 5.92, "volume": 3654062.0}, {"date": "2026-06-05", "close": 5.77, "volume": 3766009.0}, {"date": "2026-06-08", "close": 5.76, "volume": 1976411.0}, {"date": "2026-06-09", "close": 5.7, "volume": 1465336.0}, {"date": "2026-06-10", "close": 5.72, "volume": 2130096.0}, {"date": "2026-06-11", "close": 5.87, "volume": 1261786.0}, {"date": "2026-06-12", "close": 5.98, "volume": 1203309.0}, {"date": "2026-06-15", "close": 6.16, "volume": 2370483.0}, {"date": "2026-06-16", "close": 6.12, "volume": 1530376.0}, {"date": "2026-06-17", "close": 5.97, "volume": 1912136.0}, {"date": "2026-06-18", "close": 6.11, "volume": 1733531.0}, {"date": "2026-06-22", "close": 6.07, "volume": 1286930.0}, {"date": "2026-06-23", "close": 6.04, "volume": 723737.0}, {"date": "2026-06-24", "close": 6.0, "volume": 3398914.0}, {"date": "2026-06-25", "close": 6.02, "volume": 3491037.0}, {"date": "2026-06-26", "close": 6.02, "volume": 1715131.0}, {"date": "2026-06-29", "close": 5.96, "volume": 4495759.0}, {"date": "2026-06-30", "close": 5.88, "volume": 3988794.0}, {"date": "2026-07-01", "close": 5.9, "volume": 2746252.0}, {"date": "2026-07-02", "close": 5.84, "volume": 2998378.0}, {"date": "2026-07-06", "close": 5.85, "volume": 2515313.0}, {"date": "2026-07-07", "close": 5.77, "volume": 2759011.0}, {"date": "2026-07-08", "close": 5.67, "volume": 2262454.0}, {"date": "2026-07-09", "close": 5.65, "volume": 1398916.0}, {"date": "2026-07-10", "close": 5.74, "volume": 1080312.0}, {"date": "2026-07-13", "close": 5.8, "volume": 1693087.0}, {"date": "2026-07-14", "close": 5.9, "volume": 1421519.0}, {"date": "2026-07-15", "close": 5.89, "volume": 966758.0}, {"date": "2026-07-16", "close": 5.97, "volume": 1155598.0}, {"date": "2026-07-17", "close": 5.72, "volume": 1962613.0}, {"date": "2026-07-20", "close": 5.82, "volume": 1798614.0}, {"date": "2026-07-21", "close": 5.9, "volume": 878785.0}, {"date": "2026-07-22", "close": 5.87, "volume": 691718.0}, {"date": "2026-07-23", "close": 5.6, "volume": 5801160.0}, {"date": "2026-07-24", "close": 5.56, "volume": 2752318.0}, {"date": "2026-07-27", "close": 5.5, "volume": 3761944.0}, {"date": "2026-07-28", "close": 5.49, "volume": 5655708.0}, {"date": "2026-07-29", "close": 5.4, "volume": 7096136.0}, {"date": "2026-07-30", "close": 5.42, "volume": 5476565.0}, {"date": "2026-07-31", "close": 5.38, "volume": 2892988.0}, {"date": "2026-08-03", "close": 5.52, "volume": 1222533.0}, {"date": "2026-08-04", "close": 5.6, "volume": 1667502.0}, {"date": "2026-08-05", "close": 5.43, "volume": 2833745.0}, {"date": "2026-08-06", "close": 5.47, "volume": 905399.0}, {"date": "2026-08-07", "close": 5.5, "volume": 1354152.0}], "refreshing": true}