{"ticker": "TLX", "overview": {"name": "Telix Pharmaceuticals Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TLX", "has_prices": true, "as_of": "2026-09-18", "last": 17.85, "prev_close": 17.45, "change": 0.40000000000000213, "change_pct": 0.022922636103151987, "session_volume": 3062365.0, "vwap_5": 17.237966871694013, "vwap_20": 16.590911365855725, "vwap_60": 16.252775235768134, "vwap_250": 13.562159368514285, "high_52w": 17.85, "low_52w": 8.63, "avg_volume_20": 2079529.3, "sessions": 400, "market_cap": {"value": 5931121926.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157003", "src": "ASX", "ticker": "TLX", "cik": "", "company": "Telix Pharmaceuticals Limited", "company_raw": "Telix Pharmaceuticals Limited", "who": "D Gill", "who_key": "D Gill", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "D Gill just moved their TLX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157003", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "ASX-03144277", "src": "ASX", "ticker": "TLX", "cik": "", "company": "Telix Pharmaceuticals Limited", "company_raw": "Telix Pharmaceuticals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TLX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144277", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASX-03144093", "src": "ASX", "ticker": "TLX", "cik": "", "company": "Telix Pharmaceuticals Limited", "company_raw": "Telix Pharmaceuticals Limited", "who": "D Gill", "who_key": "D Gill", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "D Gill files a director's interest notice on TLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144093", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASX-03117744", "src": "ASX", "ticker": "TLX", "cik": "", "company": "Telix Pharmaceuticals Limited", "company_raw": "TELIX Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TLX: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117744", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.8, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113759-3A697553", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "C Behrenbruch - exercise of options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-03", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Behrenbruch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-30", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Kluge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-30", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O Buck - exercise of share options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-13", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jann Skinner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-18", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nelson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McCann", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kluge", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Buck", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Behrenbruch", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/tlx", "needs_ocr": 0}], "directors": [{"name": "Nelson", "first_seen": "2017-11-15", "last_seen": "2017-11-15", "status": "past", "notices": 1}, {"name": "McCann", "first_seen": "2017-11-15", "last_seen": "2017-11-15", "status": "past", "notices": 1}, {"name": "Kluge", "first_seen": "2017-11-15", "last_seen": "2017-11-15", "status": "past", "notices": 1}, {"name": "Buck", "first_seen": "2017-11-15", "last_seen": "2017-11-15", "status": "past", "notices": 1}, {"name": "Behrenbruch", "first_seen": "2017-11-15", "last_seen": "2017-11-15", "status": "past", "notices": 1}, {"name": "Jann Skinner", "first_seen": "2018-06-18", "last_seen": "2018-06-18", "status": "past", "notices": 1}, {"name": "O Buck - exercise of share options", "first_seen": "2020-02-13", "last_seen": "2020-02-13", "status": "past", "notices": 1}, {"name": "C Behrenbruch", "first_seen": "2022-01-30", "last_seen": "2022-01-30", "status": "past", "notices": 1}, {"name": "A Kluge", "first_seen": "2022-01-30", "last_seen": "2022-01-30", "status": "past", "notices": 1}, {"name": "C Behrenbruch - exercise of options", "first_seen": "2022-02-03", "last_seen": "2022-02-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Telix Notice of General Meeting, Proxy Form and Online Guide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155640-3A705379"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - TLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154604-3A705232"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Appendix 3Y Dr Christian Behrenbruch", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153485-3A705029"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Appendix 3Y William Jellison", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152954-3A704930"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Appendix 3Y Change in Director Interest - D Gill", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152944-3A704929"}, {"date": "2026-10-20", "form": "Company Administration", "title": "Telix Reports Third Quarter 2026 Financial Performance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150900-3A704568"}, {"date": "2026-10-04", "form": "Issued Capital", "title": "Notification of cessation of securities - TLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144162-3A703272"}, {"date": "2026-10-04", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144160-3A703270"}, {"date": "2026-10-04", "form": "Issued Capital", "title": "Application for quotation of securities - TLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144159-3A703269"}, {"date": "2026-09-29", "form": "Progress Report", "title": "FDA Fast Track for BiPASS Pre Biopsy Prostate Imaging", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141687-3A702845"}, {"date": "2026-09-21", "form": "Company Administration", "title": "Grant of waivers of Listing Rule 7.3.4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137910-3A702187"}, {"date": "2026-09-20", "form": "Periodic Reports", "title": "Telix and ITM Join Forces to Create Radiopharma Powerhouse", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137421-3A702109"}, {"date": "2026-09-20", "form": "Other", "title": "Telix and ITM Join Forces to Create Radiopharma Powerhouse", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137419-3A702105"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Application for quotation of securities - TLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135260-3A701709"}, {"date": "2026-09-13", "form": "Progress Report", "title": "FDA Approves Telix Brain Cancer Imaging Drug Pixclara", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134861-3A701634"}], "performance": {"ticker": "TLX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-11-15", "close": 0.77, "volume": 3518306.0}, {"date": "2017-11-16", "close": 0.76, "volume": 2052784.0}, {"date": "2017-11-17", "close": 0.75, "volume": 814252.0}, {"date": "2017-11-20", "close": 0.725, "volume": 582036.0}, {"date": "2017-11-21", "close": 0.685, "volume": 894848.0}, {"date": "2017-11-22", "close": 0.65, "volume": 437929.0}, {"date": "2017-11-23", "close": 0.65, "volume": 402012.0}, {"date": "2017-11-24", "close": 0.64, "volume": 75889.0}, {"date": "2017-11-27", "close": 0.64, "volume": 193442.0}, {"date": "2017-11-28", "close": 0.63, "volume": 105000.0}, {"date": "2017-11-29", "close": 0.63, "volume": 223011.0}, {"date": "2017-11-30", "close": 0.647, "volume": 243502.0}, {"date": "2017-12-01", "close": 0.62, "volume": 206805.0}, {"date": "2017-12-04", "close": 0.625, "volume": 454625.0}, {"date": "2017-12-05", "close": 0.6, "volume": 204374.0}, {"date": "2017-12-06", "close": 0.585, "volume": 146993.0}, {"date": "2017-12-07", "close": 0.62, "volume": 293125.0}, {"date": "2017-12-08", "close": 0.6, "volume": 145428.0}, {"date": "2017-12-11", "close": 0.6, "volume": 76200.0}, {"date": "2017-12-12", "close": 0.585, "volume": 219620.0}, {"date": "2017-12-13", "close": 0.61, "volume": 433439.0}, {"date": "2017-12-14", "close": 0.61, "volume": 221513.0}, {"date": "2017-12-15", "close": 0.59, "volume": 230630.0}, {"date": "2017-12-18", "close": 0.58, "volume": 163503.0}, {"date": "2017-12-19", "close": 0.56, "volume": 218116.0}, {"date": "2017-12-20", "close": 0.6, "volume": 50266.0}, {"date": "2017-12-21", "close": 0.615, "volume": 123850.0}, {"date": "2017-12-22", "close": 0.6, "volume": 74541.0}, {"date": "2017-12-27", "close": 0.61, "volume": 39816.0}, {"date": "2017-12-28", "close": 0.61, "volume": 26417.0}, {"date": "2017-12-29", "close": 0.62, "volume": 126250.0}, {"date": "2018-01-02", "close": 0.65, "volume": 126548.0}, {"date": "2018-01-03", "close": 0.65, "volume": 13777.0}, {"date": "2018-01-04", "close": 0.61, "volume": 129634.0}, {"date": "2018-01-05", "close": 0.625, "volume": 157546.0}, {"date": "2018-01-08", "close": 0.64, "volume": 17200.0}, {"date": "2018-01-09", "close": 0.61, "volume": 50800.0}, {"date": "2018-01-10", "close": 0.62, "volume": 89993.0}, {"date": "2018-01-11", "close": 0.62, "volume": 18335.0}, {"date": "2018-01-12", "close": 0.62, "volume": 68767.0}, {"date": "2018-01-15", "close": 0.63, "volume": 60849.0}, {"date": "2018-01-16", "close": 0.63, "volume": 16766.0}, {"date": "2018-01-17", "close": 0.6, "volume": 42322.0}, {"date": "2018-01-18", "close": 0.6, "volume": 95912.0}, {"date": "2018-01-19", "close": 0.61, "volume": 68365.0}, {"date": "2018-01-22", "close": 0.6, "volume": 60020.0}, {"date": "2018-01-23", "close": 0.6, "volume": 20612.0}, {"date": "2018-01-24", "close": 0.6, "volume": 11500.0}, {"date": "2018-01-25", "close": 0.58, "volume": 24480.0}, {"date": "2018-01-29", "close": 0.57, "volume": 73579.0}, {"date": "2018-01-30", "close": 0.58, "volume": 51100.0}, {"date": "2018-01-31", "close": 0.56, "volume": 113077.0}, {"date": "2018-02-01", "close": 0.58, "volume": 20000.0}, {"date": "2018-02-02", "close": 0.58, "volume": 26516.0}, {"date": "2018-02-05", "close": 0.56, "volume": 32859.0}, {"date": "2018-02-06", "close": 0.575, "volume": 202363.0}, {"date": "2018-02-07", "close": 0.575, "volume": 159430.0}, {"date": "2018-02-08", "close": 0.56, "volume": 58815.0}, {"date": "2018-02-09", "close": 0.505, "volume": 306810.0}, {"date": "2018-02-12", "close": 0.5, "volume": 84000.0}, {"date": "2018-02-13", "close": 0.5, "volume": 8000.0}, {"date": "2018-02-14", "close": 0.5, "volume": 10000.0}, {"date": "2018-02-15", "close": 0.52, "volume": 19760.0}, {"date": "2018-02-16", "close": 0.49, "volume": 70020.0}, {"date": "2018-02-19", "close": 0.48, "volume": 32000.0}, {"date": "2018-02-20", "close": 0.495, "volume": 571525.0}, {"date": "2018-02-21", "close": 0.48, "volume": 69842.0}, {"date": "2018-02-22", "close": 0.52, "volume": 205240.0}, {"date": "2018-02-23", "close": 0.51, "volume": 782669.0}, {"date": "2018-02-26", "close": 0.52, "volume": 629157.0}, {"date": "2018-02-27", "close": 0.53, "volume": 33000.0}, {"date": "2018-02-28", "close": 0.54, "volume": 1444200.0}, {"date": "2018-03-01", "close": 0.54, "volume": 31300.0}, {"date": "2018-03-02", "close": 0.545, "volume": 40218.0}, {"date": "2018-03-05", "close": 0.545, "volume": 17023.0}, {"date": "2018-03-06", "close": 0.52, "volume": 56832.0}, {"date": "2018-03-07", "close": 0.51, "volume": 52000.0}, {"date": "2018-03-08", "close": 0.51, "volume": 20000.0}, {"date": "2018-03-09", "close": 0.505, "volume": 176000.0}, {"date": "2018-03-12", "close": 0.5, "volume": 174848.0}, {"date": "2018-03-13", "close": 0.5, "volume": 30000.0}, {"date": "2018-03-14", "close": 0.48, "volume": 215555.0}, {"date": "2018-03-15", "close": 0.48, "volume": 196540.0}, {"date": "2018-03-16", "close": 0.48, "volume": 51903.0}, {"date": "2018-03-19", "close": 0.5, "volume": 110504.0}, {"date": "2018-03-20", "close": 0.5, "volume": 50000.0}, {"date": "2018-03-21", "close": 0.515, "volume": 220100.0}, {"date": "2018-03-22", "close": 0.59, "volume": 515474.0}, {"date": "2018-03-23", "close": 0.59, "volume": 113493.0}, {"date": "2018-03-26", "close": 0.585, "volume": 225165.0}, {"date": "2018-03-27", "close": 0.59, "volume": 153718.0}, {"date": "2018-03-28", "close": 0.6, "volume": 125502.0}, {"date": "2018-03-29", "close": 0.575, "volume": 254383.0}, {"date": "2018-04-03", "close": 0.56, "volume": 21000.0}, {"date": "2018-04-04", "close": 0.58, "volume": 83153.0}, {"date": "2018-04-05", "close": 0.555, "volume": 70716.0}, {"date": "2018-04-06", "close": 0.57, "volume": 150657.0}, {"date": "2018-04-09", "close": 0.58, "volume": 91227.0}, {"date": "2018-04-10", "close": 0.625, "volume": 658487.0}, {"date": "2018-04-11", "close": 0.64, "volume": 295500.0}, {"date": "2018-04-12", "close": 0.64, "volume": 61957.0}, {"date": "2018-04-13", "close": 0.62, "volume": 92560.0}, {"date": "2018-04-16", "close": 0.63, "volume": 120673.0}, {"date": "2018-04-17", "close": 0.63, "volume": 41233.0}, {"date": "2018-04-18", "close": 0.63, "volume": 69455.0}, {"date": "2018-04-19", "close": 0.615, "volume": 44276.0}, {"date": "2018-04-20", "close": 0.62, "volume": 154368.0}, {"date": "2018-04-23", "close": 0.625, "volume": 5500.0}, {"date": "2018-04-24", "close": 0.625, "volume": 16000.0}, {"date": "2018-04-26", "close": 0.63, "volume": 26674.0}, {"date": "2018-04-27", "close": 0.605, "volume": 32898.0}, {"date": "2018-04-30", "close": 0.63, "volume": 15750.0}, {"date": "2018-05-01", "close": 0.6, "volume": 15000.0}, {"date": "2018-05-02", "close": 0.61, "volume": 67076.0}, {"date": "2018-05-03", "close": 0.625, "volume": 45500.0}, {"date": "2018-05-04", "close": 0.605, "volume": 202809.0}, {"date": "2018-05-07", "close": 0.61, "volume": 30500.0}, {"date": "2018-05-08", "close": 0.605, "volume": 132617.0}, {"date": "2018-05-09", "close": 0.64, "volume": 863362.0}, {"date": "2018-05-10", "close": 0.655, "volume": 615477.0}, {"date": "2018-05-11", "close": 0.7, "volume": 875615.0}, {"date": "2018-05-14", "close": 0.66, "volume": 739310.0}, {"date": "2018-05-15", "close": 0.68, "volume": 81010.0}, {"date": "2018-05-16", "close": 0.685, "volume": 223624.0}, {"date": "2018-05-17", "close": 0.705, "volume": 656085.0}, {"date": "2018-05-18", "close": 0.685, "volume": 407557.0}, {"date": "2018-05-21", "close": 0.71, "volume": 234802.0}, {"date": "2018-05-22", "close": 0.705, "volume": 212178.0}, {"date": "2018-05-23", "close": 0.67, "volume": 200134.0}, {"date": "2018-05-24", "close": 0.68, "volume": 187481.0}, {"date": "2018-05-25", "close": 0.68, "volume": 54702.0}, {"date": "2018-05-28", "close": 0.63, "volume": 571027.0}, {"date": "2018-05-29", "close": 0.65, "volume": 136166.0}, {"date": "2018-05-30", "close": 0.67, "volume": 99845.0}, {"date": "2018-05-31", "close": 0.69, "volume": 184792.0}, {"date": "2018-06-01", "close": 0.68, "volume": 32518.0}, {"date": "2018-06-04", "close": 0.68, "volume": 21173.0}, {"date": "2018-06-05", "close": 0.67, "volume": 25421.0}, {"date": "2018-06-06", "close": 0.655, "volume": 109030.0}, {"date": "2018-06-07", "close": 0.655, "volume": 55769.0}, {"date": "2018-06-08", "close": 0.655, "volume": 50985.0}, {"date": "2018-06-12", "close": 0.66, "volume": 44054.0}, {"date": "2018-06-13", "close": 0.655, "volume": 6298.0}, {"date": "2018-06-14", "close": 0.65, "volume": 216959.0}, {"date": "2018-06-15", "close": 0.66, "volume": 599899.0}, {"date": "2018-06-18", "close": 0.65, "volume": 87406.0}, {"date": "2018-06-19", "close": 0.65, "volume": 92500.0}, {"date": "2018-06-20", "close": 0.64, "volume": 32650.0}, {"date": "2018-06-21", "close": 0.66, "volume": 86038.0}, {"date": "2018-06-22", "close": 0.655, "volume": 50442.0}, {"date": "2018-06-25", "close": 0.65, "volume": 220200.0}, {"date": "2018-06-26", "close": 0.655, "volume": 75200.0}, {"date": "2018-06-27", "close": 0.66, "volume": 3530.0}, {"date": "2018-06-28", "close": 0.655, "volume": 803906.0}, {"date": "2018-06-29", "close": 0.67, "volume": 193637.0}, {"date": "2018-07-02", "close": 0.69, "volume": 581494.0}, {"date": "2018-07-03", "close": 0.69, "volume": 3330.0}, {"date": "2018-07-04", "close": 0.67, "volume": 10493.0}, {"date": "2018-07-05", "close": 0.68, "volume": 1601.0}, {"date": "2018-07-06", "close": 0.66, "volume": 25000.0}, {"date": "2018-07-09", "close": 0.66, "volume": 83705.0}, {"date": "2018-07-10", "close": 0.66, "volume": 71505.0}, {"date": "2018-07-11", "close": 0.7, "volume": 165846.0}, {"date": "2018-07-12", "close": 0.69, "volume": 14846.0}, {"date": "2018-07-13", "close": 0.7, "volume": 4330.0}, {"date": "2018-07-16", "close": 0.69, "volume": 15000.0}, {"date": "2018-07-17", "close": 0.675, "volume": 146499.0}, {"date": "2018-07-18", "close": 0.64, "volume": 147928.0}, {"date": "2018-07-19", "close": 0.65, "volume": 51698.0}, {"date": "2018-07-20", "close": 0.66, "volume": 192101.0}, {"date": "2018-07-23", "close": 0.65, "volume": 24034.0}, {"date": "2018-07-24", "close": 0.655, "volume": 147081.0}, {"date": "2018-07-25", "close": 0.68, "volume": 70638.0}, {"date": "2018-07-26", "close": 0.65, "volume": 86595.0}, {"date": "2018-07-27", "close": 0.655, "volume": 45141.0}, {"date": "2018-07-30", "close": 0.655, "volume": 38991.0}, {"date": "2018-07-31", "close": 0.64, "volume": 99942.0}, {"date": "2018-08-01", "close": 0.625, "volume": 188593.0}, {"date": "2018-08-02", "close": 0.63, "volume": 8236.0}, {"date": "2018-08-03", "close": 0.665, "volume": 338793.0}, {"date": "2018-08-06", "close": 0.675, "volume": 234642.0}, {"date": "2018-08-07", "close": 0.665, "volume": 115185.0}, {"date": "2018-08-08", "close": 0.67, "volume": 93692.0}, {"date": "2018-08-09", "close": 0.68, "volume": 157559.0}, {"date": "2018-08-10", "close": 0.69, "volume": 143746.0}, {"date": "2018-08-13", "close": 0.715, "volume": 325668.0}, {"date": "2018-08-14", "close": 0.715, "volume": 48095.0}, {"date": "2018-08-15", "close": 0.705, "volume": 341842.0}, {"date": "2018-08-16", "close": 0.74, "volume": 150834.0}, {"date": "2018-08-17", "close": 0.79, "volume": 491201.0}, {"date": "2018-08-20", "close": 0.8, "volume": 217133.0}, {"date": "2018-08-21", "close": 0.795, "volume": 128531.0}, {"date": "2018-08-22", "close": 0.795, "volume": 656978.0}, {"date": "2018-08-23", "close": 0.82, "volume": 199227.0}, {"date": "2018-08-24", "close": 0.83, "volume": 165633.0}, {"date": "2018-08-27", "close": 0.89, "volume": 361467.0}, {"date": "2018-08-28", "close": 0.9, "volume": 579614.0}, {"date": "2018-08-29", "close": 0.87, "volume": 185213.0}, {"date": "2018-08-30", "close": 0.88, "volume": 196029.0}, {"date": "2018-08-31", "close": 0.875, "volume": 202880.0}, {"date": "2018-09-03", "close": 0.925, "volume": 894352.0}, {"date": "2018-09-04", "close": 0.92, "volume": 829169.0}, {"date": "2018-09-05", "close": 0.89, "volume": 163312.0}, {"date": "2018-09-06", "close": 0.88, "volume": 189217.0}, {"date": "2018-09-07", "close": 0.87, "volume": 167472.0}, {"date": "2018-09-11", "close": 0.845, "volume": 244323.0}, {"date": "2018-09-12", "close": 0.85, "volume": 139822.0}, {"date": "2018-09-13", "close": 0.825, "volume": 294534.0}, {"date": "2018-09-14", "close": 0.83, "volume": 211282.0}, {"date": "2018-09-17", "close": 0.87, "volume": 182040.0}, {"date": "2018-09-18", "close": 0.875, "volume": 365752.0}, {"date": "2018-09-19", "close": 0.85, "volume": 128165.0}, {"date": "2018-09-20", "close": 0.835, "volume": 127901.0}, {"date": "2018-09-21", "close": 0.83, "volume": 185598.0}, {"date": "2018-09-24", "close": 0.82, "volume": 141870.0}, {"date": "2018-09-25", "close": 0.81, "volume": 594673.0}, {"date": "2018-09-26", "close": 0.765, "volume": 448870.0}, {"date": "2018-09-27", "close": 0.775, "volume": 584316.0}, {"date": "2018-09-28", "close": 0.825, "volume": 415820.0}, {"date": "2018-10-01", "close": 0.82, "volume": 22401.0}, {"date": "2018-10-02", "close": 0.82, "volume": 131049.0}, {"date": "2018-10-03", "close": 0.825, "volume": 97909.0}, {"date": "2018-10-04", "close": 0.83, "volume": 322832.0}, {"date": "2018-10-05", "close": 0.81, "volume": 154299.0}, {"date": "2018-10-08", "close": 0.8, "volume": 50409.0}, {"date": "2018-10-09", "close": 0.77, "volume": 62235.0}, {"date": "2018-10-10", "close": 0.8, "volume": 525678.0}, {"date": "2018-10-11", "close": 0.745, "volume": 379946.0}, {"date": "2018-10-12", "close": 0.715, "volume": 322465.0}, {"date": "2018-10-15", "close": 0.74, "volume": 152581.0}, {"date": "2018-10-16", "close": 0.785, "volume": 148517.0}, {"date": "2018-10-17", "close": 0.81, "volume": 287034.0}, {"date": "2018-10-18", "close": 0.86, "volume": 586208.0}, {"date": "2018-10-19", "close": 0.97, "volume": 1674133.0}, {"date": "2018-10-22", "close": 0.93, "volume": 965057.0}, {"date": "2018-10-23", "close": 0.925, "volume": 621142.0}, {"date": "2018-10-24", "close": 0.93, "volume": 522310.0}, {"date": "2018-10-25", "close": 0.87, "volume": 329880.0}, {"date": "2018-10-26", "close": 0.875, "volume": 321115.0}, {"date": "2018-10-29", "close": 0.86, "volume": 287057.0}, {"date": "2018-10-30", "close": 0.865, "volume": 395685.0}, {"date": "2018-10-31", "close": 0.84, "volume": 285838.0}, {"date": "2018-11-01", "close": 0.825, "volume": 120062.0}, {"date": "2018-11-02", "close": 0.82, "volume": 132757.0}, {"date": "2018-11-05", "close": 0.81, "volume": 122015.0}, {"date": "2018-11-06", "close": 0.835, "volume": 113891.0}, {"date": "2018-11-07", "close": 0.835, "volume": 254956.0}, {"date": "2018-11-08", "close": 0.865, "volume": 156156.0}, {"date": "2018-11-09", "close": 0.85, "volume": 173127.0}, {"date": "2018-11-12", "close": 0.84, "volume": 14717.0}, {"date": "2018-11-13", "close": 0.822, "volume": 78582.0}, {"date": "2018-11-14", "close": 0.79, "volume": 337592.0}, {"date": "2018-11-15", "close": 0.745, "volume": 201436.0}, {"date": "2018-11-16", "close": 0.765, "volume": 645899.0}, {"date": "2018-11-19", "close": 0.755, "volume": 214379.0}, {"date": "2018-11-20", "close": 0.73, "volume": 517311.0}, {"date": "2018-11-21", "close": 0.695, "volume": 488670.0}, {"date": "2018-11-22", "close": 0.69, "volume": 181540.0}, {"date": "2018-11-23", "close": 0.7, "volume": 66980.0}, {"date": "2018-11-26", "close": 0.675, "volume": 110529.0}, {"date": "2018-11-27", "close": 0.7, "volume": 260656.0}, {"date": "2018-11-28", "close": 0.69, "volume": 44846.0}, {"date": "2018-11-29", "close": 0.695, "volume": 183340.0}, {"date": "2018-11-30", "close": 0.675, "volume": 701540.0}, {"date": "2018-12-03", "close": 0.68, "volume": 105750.0}, {"date": "2018-12-04", "close": 0.64, "volume": 684417.0}, {"date": "2018-12-05", "close": 0.625, "volume": 653546.0}, {"date": "2018-12-06", "close": 0.635, "volume": 62445.0}, {"date": "2018-12-07", "close": 0.63, "volume": 83376.0}, {"date": "2018-12-10", "close": 0.565, "volume": 519518.0}, {"date": "2018-12-11", "close": 0.59, "volume": 2408486.0}, {"date": "2018-12-12", "close": 0.595, "volume": 116117.0}, {"date": "2018-12-13", "close": 0.585, "volume": 64520.0}, {"date": "2018-12-14", "close": 0.565, "volume": 251172.0}, {"date": "2018-12-17", "close": 0.585, "volume": 791871.0}, {"date": "2018-12-18", "close": 0.59, "volume": 128882.0}, {"date": "2018-12-19", "close": 0.63, "volume": 165392.0}, {"date": "2018-12-20", "close": 0.615, "volume": 155048.0}, {"date": "2018-12-21", "close": 0.65, "volume": 107548.0}, {"date": "2018-12-24", "close": 0.637, "volume": 22052.0}, {"date": "2018-12-27", "close": 0.63, "volume": 22279.0}, {"date": "2018-12-28", "close": 0.63, "volume": 34230.0}, {"date": "2018-12-31", "close": 0.65, "volume": 3101.0}, {"date": "2019-01-02", "close": 0.65, "volume": 32469.0}, {"date": "2019-01-03", "close": 0.665, "volume": 41966.0}, {"date": "2019-01-04", "close": 0.647, "volume": 151881.0}, {"date": "2019-01-07", "close": 0.655, "volume": 83119.0}, {"date": "2019-01-08", "close": 0.72, "volume": 339116.0}, {"date": "2019-01-09", "close": 0.73, "volume": 118872.0}, {"date": "2019-01-10", "close": 0.73, "volume": 54362.0}, {"date": "2019-01-11", "close": 0.74, "volume": 94207.0}, {"date": "2019-01-14", "close": 0.755, "volume": 144007.0}, {"date": "2019-01-15", "close": 0.74, "volume": 52171.0}, {"date": "2019-01-16", "close": 0.765, "volume": 304640.0}, {"date": "2019-01-17", "close": 0.775, "volume": 146699.0}, {"date": "2019-01-18", "close": 0.735, "volume": 102633.0}, {"date": "2019-01-21", "close": 0.76, "volume": 113848.0}, {"date": "2019-01-22", "close": 0.75, "volume": 138386.0}, {"date": "2019-01-23", "close": 0.755, "volume": 152947.0}, {"date": "2019-01-24", "close": 0.755, "volume": 33802.0}, {"date": "2019-01-25", "close": 0.74, "volume": 92839.0}, {"date": "2019-01-29", "close": 0.755, "volume": 32383.0}, {"date": "2019-01-30", "close": 0.755, "volume": 26251.0}, {"date": "2019-01-31", "close": 0.717, "volume": 95691.0}, {"date": "2019-02-01", "close": 0.725, "volume": 250889.0}, {"date": "2019-02-04", "close": 0.71, "volume": 94042.0}, {"date": "2019-02-05", "close": 0.725, "volume": 89799.0}, {"date": "2019-02-06", "close": 0.72, "volume": 37171.0}, {"date": "2019-02-07", "close": 0.68, "volume": 107124.0}, {"date": "2019-02-08", "close": 0.725, "volume": 45638.0}, {"date": "2019-02-11", "close": 0.72, "volume": 48656.0}, {"date": "2019-02-12", "close": 0.73, "volume": 144482.0}, {"date": "2019-02-13", "close": 0.72, "volume": 27549.0}, {"date": "2019-02-14", "close": 0.73, "volume": 50530.0}, {"date": "2019-02-18", "close": 0.7, "volume": 53536.0}, {"date": "2019-02-19", "close": 0.7, "volume": 78188.0}, {"date": "2019-02-20", "close": 0.725, "volume": 184905.0}, {"date": "2019-02-21", "close": 0.72, "volume": 86910.0}, {"date": "2019-02-22", "close": 0.735, "volume": 24023.0}, {"date": "2019-02-25", "close": 0.72, "volume": 51765.0}, {"date": "2019-02-26", "close": 0.705, "volume": 153890.0}, {"date": "2019-02-27", "close": 0.705, "volume": 70202.0}, {"date": "2019-02-28", "close": 0.715, "volume": 39766.0}, {"date": "2019-03-01", "close": 0.715, "volume": 15548.0}, {"date": "2019-03-04", "close": 0.7, "volume": 108033.0}, {"date": "2019-03-05", "close": 0.7, "volume": 86756.0}, {"date": "2019-03-06", "close": 0.69, "volume": 42485.0}, {"date": "2019-03-07", "close": 0.67, "volume": 181906.0}, {"date": "2019-03-08", "close": 0.67, "volume": 47405.0}, {"date": "2019-03-11", "close": 0.655, "volume": 260460.0}, {"date": "2019-03-12", "close": 0.68, "volume": 208740.0}, {"date": "2019-03-13", "close": 0.655, "volume": 104464.0}, {"date": "2019-03-14", "close": 0.67, "volume": 91355.0}, {"date": "2019-03-15", "close": 0.685, "volume": 27414.0}, {"date": "2019-03-18", "close": 0.675, "volume": 55556.0}, {"date": "2019-03-19", "close": 0.68, "volume": 106676.0}, {"date": "2019-03-20", "close": 0.655, "volume": 83953.0}, {"date": "2019-03-21", "close": 0.655, "volume": 115039.0}, {"date": "2019-03-22", "close": 0.655, "volume": 134367.0}, {"date": "2019-03-25", "close": 0.67, "volume": 217689.0}, {"date": "2019-03-26", "close": 0.735, "volume": 428057.0}, {"date": "2019-03-27", "close": 0.82, "volume": 345313.0}, {"date": "2019-03-28", "close": 0.85, "volume": 373589.0}, {"date": "2019-03-29", "close": 0.84, "volume": 289964.0}, {"date": "2019-04-01", "close": 0.85, "volume": 189539.0}, {"date": "2019-04-02", "close": 0.83, "volume": 138824.0}, {"date": "2019-04-03", "close": 0.82, "volume": 71470.0}, {"date": "2019-04-04", "close": 0.835, "volume": 55617.0}, {"date": "2019-04-05", "close": 0.83, "volume": 5000.0}, {"date": "2019-04-08", "close": 0.84, "volume": 39863.0}, {"date": "2019-04-09", "close": 0.86, "volume": 111257.0}, {"date": "2019-04-10", "close": 0.83, "volume": 26833.0}, {"date": "2019-04-11", "close": 0.88, "volume": 143604.0}, {"date": "2019-04-12", "close": 0.95, "volume": 415363.0}, {"date": "2019-04-15", "close": 0.935, "volume": 434293.0}, {"date": "2019-04-16", "close": 0.94, "volume": 309459.0}, {"date": "2019-04-17", "close": 0.95, "volume": 506279.0}, {"date": "2019-04-18", "close": 0.94, "volume": 139820.0}, {"date": "2019-04-23", "close": 0.905, "volume": 197953.0}, {"date": "2019-04-24", "close": 0.885, "volume": 260502.0}, {"date": "2019-04-26", "close": 0.91, "volume": 245279.0}, {"date": "2019-04-29", "close": 0.9, "volume": 138714.0}, {"date": "2019-04-30", "close": 0.87, "volume": 175732.0}, {"date": "2019-05-01", "close": 0.86, "volume": 98393.0}, {"date": "2019-05-02", "close": 0.87, "volume": 54574.0}, {"date": "2019-05-03", "close": 0.895, "volume": 153016.0}, {"date": "2019-05-06", "close": 0.87, "volume": 110635.0}, {"date": "2019-05-07", "close": 0.88, "volume": 31174.0}, {"date": "2019-05-08", "close": 0.85, "volume": 195684.0}, {"date": "2019-05-09", "close": 0.845, "volume": 193958.0}, {"date": "2019-05-10", "close": 0.84, "volume": 62016.0}, {"date": "2019-05-13", "close": 0.832, "volume": 53864.0}, {"date": "2019-05-14", "close": 0.815, "volume": 178968.0}, {"date": "2019-05-15", "close": 0.81, "volume": 221163.0}, {"date": "2019-05-16", "close": 0.87, "volume": 187386.0}, {"date": "2019-05-17", "close": 0.845, "volume": 184159.0}, {"date": "2019-05-20", "close": 0.855, "volume": 218881.0}, {"date": "2019-05-21", "close": 0.875, "volume": 439658.0}, {"date": "2019-05-22", "close": 0.915, "volume": 449834.0}, {"date": "2019-05-23", "close": 0.9, "volume": 270729.0}, {"date": "2019-05-24", "close": 0.91, "volume": 75797.0}, {"date": "2019-05-27", "close": 0.91, "volume": 178217.0}, {"date": "2019-05-28", "close": 0.935, "volume": 326070.0}, {"date": "2019-05-29", "close": 0.96, "volume": 584644.0}, {"date": "2019-05-30", "close": 0.99, "volume": 485304.0}, {"date": "2019-05-31", "close": 1.055, "volume": 737964.0}, {"date": "2019-06-03", "close": 1.035, "volume": 461245.0}, {"date": "2019-06-04", "close": 1.085, "volume": 382560.0}, {"date": "2019-06-05", "close": 1.08, "volume": 453622.0}, {"date": "2019-06-06", "close": 1.07, "volume": 173374.0}, {"date": "2019-06-07", "close": 1.05, "volume": 255381.0}, {"date": "2019-06-11", "close": 0.97, "volume": 479855.0}, {"date": "2019-06-12", "close": 0.99, "volume": 215079.0}, {"date": "2019-06-13", "close": 0.97, "volume": 502676.0}, {"date": "2019-06-14", "close": 1.0, "volume": 415616.0}, {"date": "2019-06-17", "close": 1.0, "volume": 160007.0}, {"date": "2019-06-18", "close": 1.01, "volume": 223091.0}, {"date": "2019-06-19", "close": 1.15, "volume": 686603.0}, {"date": "2019-06-20", "close": 1.255, "volume": 828540.0}, {"date": "2019-06-21", "close": 1.245, "volume": 541892.0}, {"date": "2019-06-24", "close": 1.24, "volume": 383905.0}, {"date": "2019-06-25", "close": 1.21, "volume": 256827.0}, {"date": "2019-06-26", "close": 1.16, "volume": 372071.0}, {"date": "2019-06-27", "close": 1.17, "volume": 314075.0}, {"date": "2019-06-28", "close": 1.24, "volume": 1405750.0}, {"date": "2019-07-01", "close": 1.28, "volume": 1093810.0}, {"date": "2019-07-02", "close": 1.3, "volume": 368663.0}, {"date": "2019-07-03", "close": 1.375, "volume": 821514.0}, {"date": "2019-07-04", "close": 1.39, "volume": 678784.0}, {"date": "2019-07-05", "close": 1.42, "volume": 966334.0}, {"date": "2019-07-08", "close": 1.4, "volume": 826393.0}, {"date": "2019-07-09", "close": 1.37, "volume": 1271844.0}, {"date": "2019-07-10", "close": 1.53, "volume": 1543693.0}, {"date": "2019-07-11", "close": 1.535, "volume": 1016255.0}, {"date": "2019-07-12", "close": 1.67, "volume": 1483352.0}, {"date": "2019-07-17", "close": 1.6, "volume": 2530506.0}, {"date": "2019-07-18", "close": 1.63, "volume": 675119.0}, {"date": "2019-07-19", "close": 1.665, "volume": 1466192.0}, {"date": "2019-07-22", "close": 1.635, "volume": 690300.0}, {"date": "2019-07-23", "close": 1.545, "volume": 1529512.0}, {"date": "2019-07-24", "close": 1.51, "volume": 587770.0}, {"date": "2019-07-25", "close": 1.515, "volume": 1121332.0}, {"date": "2019-07-26", "close": 1.46, "volume": 837878.0}, {"date": "2019-07-29", "close": 1.45, "volume": 249565.0}, {"date": "2019-07-30", "close": 1.495, "volume": 109420.0}, {"date": "2019-07-31", "close": 1.41, "volume": 372125.0}, {"date": "2019-08-01", "close": 1.5, "volume": 609286.0}, {"date": "2019-08-02", "close": 1.54, "volume": 475017.0}, {"date": "2019-08-05", "close": 1.46, "volume": 669600.0}, {"date": "2019-08-06", "close": 1.36, "volume": 726071.0}, {"date": "2019-08-07", "close": 1.41, "volume": 183060.0}, {"date": "2019-08-08", "close": 1.44, "volume": 1280119.0}, {"date": "2019-08-09", "close": 1.46, "volume": 346681.0}, {"date": "2019-08-12", "close": 1.43, "volume": 409306.0}, {"date": "2019-08-13", "close": 1.425, "volume": 288214.0}, {"date": "2019-08-14", "close": 1.37, "volume": 503670.0}, {"date": "2019-08-15", "close": 1.315, "volume": 1261819.0}, {"date": "2019-08-16", "close": 1.37, "volume": 1044816.0}, {"date": "2019-08-19", "close": 1.33, "volume": 516925.0}, {"date": "2019-08-20", "close": 1.345, "volume": 1533821.0}, {"date": "2019-08-21", "close": 1.405, "volume": 1788177.0}, {"date": "2019-08-22", "close": 1.435, "volume": 1042365.0}, {"date": "2019-08-23", "close": 1.4, "volume": 940495.0}, {"date": "2019-08-26", "close": 1.375, "volume": 429874.0}, {"date": "2019-08-27", "close": 1.35, "volume": 1259337.0}, {"date": "2019-08-28", "close": 1.405, "volume": 1588193.0}, {"date": "2019-08-29", "close": 1.385, "volume": 812754.0}, {"date": "2019-08-30", "close": 1.365, "volume": 1140912.0}, {"date": "2019-09-02", "close": 1.335, "volume": 1338018.0}, {"date": "2019-09-03", "close": 1.305, "volume": 941588.0}, {"date": "2019-09-04", "close": 1.245, "volume": 1615347.0}, {"date": "2019-09-05", "close": 1.275, "volume": 390818.0}, {"date": "2019-09-06", "close": 1.285, "volume": 891813.0}, {"date": "2019-09-09", "close": 1.305, "volume": 1651445.0}, {"date": "2019-09-10", "close": 1.33, "volume": 357115.0}, {"date": "2019-09-11", "close": 1.3, "volume": 238570.0}, {"date": "2019-09-12", "close": 1.3, "volume": 463414.0}, {"date": "2019-09-13", "close": 1.35, "volume": 351240.0}, {"date": "2019-09-16", "close": 1.385, "volume": 1151823.0}, {"date": "2019-09-17", "close": 1.51, "volume": 2799493.0}, {"date": "2019-09-18", "close": 1.565, "volume": 3388832.0}, {"date": "2019-09-19", "close": 1.53, "volume": 1840176.0}, {"date": "2019-09-20", "close": 1.55, "volume": 196989.0}, {"date": "2019-09-23", "close": 1.545, "volume": 1589393.0}, {"date": "2019-09-24", "close": 1.54, "volume": 1539454.0}, {"date": "2019-09-25", "close": 1.56, "volume": 455249.0}, {"date": "2019-09-26", "close": 1.545, "volume": 442081.0}, {"date": "2019-09-27", "close": 1.56, "volume": 974048.0}, {"date": "2019-09-30", "close": 1.57, "volume": 1745190.0}, {"date": "2019-10-01", "close": 1.495, "volume": 907009.0}, {"date": "2019-10-02", "close": 1.42, "volume": 1095917.0}, {"date": "2019-10-03", "close": 1.33, "volume": 1867261.0}, {"date": "2019-10-04", "close": 1.34, "volume": 993304.0}, {"date": "2019-10-07", "close": 1.365, "volume": 942561.0}, {"date": "2019-10-08", "close": 1.355, "volume": 988528.0}, {"date": "2019-10-09", "close": 1.315, "volume": 1910496.0}, {"date": "2019-10-10", "close": 1.385, "volume": 1450038.0}, {"date": "2019-10-11", "close": 1.395, "volume": 927823.0}, {"date": "2019-10-14", "close": 1.455, "volume": 748703.0}, {"date": "2019-10-15", "close": 1.565, "volume": 1094674.0}, {"date": "2019-10-16", "close": 1.56, "volume": 463706.0}, {"date": "2019-10-17", "close": 1.565, "volume": 302929.0}, {"date": "2019-10-18", "close": 1.585, "volume": 630273.0}, {"date": "2019-10-21", "close": 1.615, "volume": 523096.0}, {"date": "2019-10-22", "close": 1.58, "volume": 1643630.0}, {"date": "2019-10-23", "close": 1.56, "volume": 1194732.0}, {"date": "2019-10-24", "close": 1.52, "volume": 962872.0}, {"date": "2019-10-25", "close": 1.55, "volume": 272885.0}, {"date": "2019-10-28", "close": 1.55, "volume": 306279.0}, {"date": "2019-10-29", "close": 1.625, "volume": 333966.0}, {"date": "2019-10-30", "close": 1.61, "volume": 633313.0}, {"date": "2019-10-31", "close": 1.64, "volume": 316853.0}, {"date": "2019-11-01", "close": 1.59, "volume": 681836.0}, {"date": "2019-11-04", "close": 1.595, "volume": 302630.0}, {"date": "2019-11-05", "close": 1.665, "volume": 695325.0}, {"date": "2019-11-06", "close": 1.65, "volume": 1117868.0}, {"date": "2019-11-07", "close": 1.78, "volume": 1536525.0}, {"date": "2019-11-08", "close": 1.78, "volume": 411706.0}, {"date": "2019-11-11", "close": 1.8, "volume": 397729.0}, {"date": "2019-11-12", "close": 1.825, "volume": 519831.0}, {"date": "2019-11-13", "close": 1.88, "volume": 659962.0}, {"date": "2019-11-14", "close": 1.85, "volume": 176108.0}, {"date": "2019-11-15", "close": 1.85, "volume": 429268.0}, {"date": "2019-11-18", "close": 1.835, "volume": 1043961.0}, {"date": "2019-11-19", "close": 1.815, "volume": 283836.0}, {"date": "2019-11-20", "close": 1.91, "volume": 864718.0}, {"date": "2019-11-21", "close": 1.84, "volume": 1062342.0}, {"date": "2019-11-22", "close": 1.84, "volume": 527949.0}, {"date": "2019-11-25", "close": 1.81, "volume": 301111.0}, {"date": "2019-11-26", "close": 1.775, "volume": 332298.0}, {"date": "2019-11-27", "close": 1.74, "volume": 640473.0}, {"date": "2019-11-28", "close": 1.73, "volume": 582511.0}, {"date": "2019-11-29", "close": 1.695, "volume": 226289.0}, {"date": "2019-12-02", "close": 1.62, "volume": 767920.0}, {"date": "2019-12-03", "close": 1.595, "volume": 1086964.0}, {"date": "2019-12-04", "close": 1.575, "volume": 1041800.0}, {"date": "2019-12-05", "close": 1.625, "volume": 382767.0}, {"date": "2019-12-06", "close": 1.68, "volume": 308711.0}, {"date": "2019-12-09", "close": 1.66, "volume": 325335.0}, {"date": "2019-12-10", "close": 1.61, "volume": 558202.0}, {"date": "2019-12-11", "close": 1.565, "volume": 1048022.0}, {"date": "2019-12-12", "close": 1.44, "volume": 1916434.0}, {"date": "2019-12-13", "close": 1.56, "volume": 1656379.0}, {"date": "2019-12-16", "close": 1.51, "volume": 835750.0}, {"date": "2019-12-17", "close": 1.5, "volume": 295468.0}, {"date": "2019-12-18", "close": 1.53, "volume": 495232.0}, {"date": "2019-12-19", "close": 1.5, "volume": 195475.0}, {"date": "2019-12-20", "close": 1.51, "volume": 412120.0}, {"date": "2019-12-23", "close": 1.505, "volume": 317760.0}, {"date": "2019-12-24", "close": 1.61, "volume": 319768.0}, {"date": "2019-12-27", "close": 1.58, "volume": 601471.0}, {"date": "2019-12-30", "close": 1.56, "volume": 748229.0}, {"date": "2019-12-31", "close": 1.55, "volume": 92445.0}, {"date": "2020-01-02", "close": 1.525, "volume": 141594.0}, {"date": "2020-01-03", "close": 1.58, "volume": 686066.0}, {"date": "2020-01-06", "close": 1.56, "volume": 263323.0}, {"date": "2020-01-07", "close": 1.6, "volume": 189961.0}, {"date": "2020-01-08", "close": 1.58, "volume": 230684.0}, {"date": "2020-01-09", "close": 1.6, "volume": 178844.0}, {"date": "2020-01-10", "close": 1.55, "volume": 345581.0}, {"date": "2020-01-13", "close": 1.54, "volume": 183561.0}, {"date": "2020-01-14", "close": 1.515, "volume": 1347950.0}, {"date": "2020-01-15", "close": 1.415, "volume": 948116.0}, {"date": "2020-01-16", "close": 1.475, "volume": 626951.0}, {"date": "2020-01-17", "close": 1.52, "volume": 710523.0}, {"date": "2020-01-20", "close": 1.5, "volume": 214191.0}, {"date": "2020-01-21", "close": 1.49, "volume": 383976.0}, {"date": "2020-01-22", "close": 1.45, "volume": 623536.0}, {"date": "2020-01-23", "close": 1.5, "volume": 788071.0}, {"date": "2020-01-24", "close": 1.52, "volume": 1106252.0}, {"date": "2020-01-28", "close": 1.49, "volume": 1022665.0}, {"date": "2020-01-29", "close": 1.495, "volume": 334058.0}, {"date": "2020-01-30", "close": 1.5, "volume": 483867.0}, {"date": "2020-01-31", "close": 1.48, "volume": 367016.0}, {"date": "2020-02-03", "close": 1.49, "volume": 588067.0}, {"date": "2020-02-04", "close": 1.43, "volume": 288040.0}, {"date": "2020-02-05", "close": 1.5, "volume": 908212.0}, {"date": "2020-02-06", "close": 1.43, "volume": 1032354.0}, {"date": "2020-02-07", "close": 1.445, "volume": 501863.0}, {"date": "2020-02-10", "close": 1.45, "volume": 534338.0}, {"date": "2020-02-11", "close": 1.455, "volume": 1278712.0}, {"date": "2020-02-12", "close": 1.455, "volume": 281182.0}, {"date": "2020-02-13", "close": 1.54, "volume": 1837360.0}, {"date": "2020-02-14", "close": 1.64, "volume": 1689455.0}, {"date": "2020-02-17", "close": 1.64, "volume": 1832623.0}, {"date": "2020-02-18", "close": 1.645, "volume": 1063249.0}, {"date": "2020-02-19", "close": 1.645, "volume": 656594.0}, {"date": "2020-02-20", "close": 1.6, "volume": 251321.0}, {"date": "2020-02-21", "close": 1.6, "volume": 201695.0}, {"date": "2020-02-24", "close": 1.51, "volume": 325876.0}, {"date": "2020-02-25", "close": 1.48, "volume": 2312215.0}, {"date": "2020-02-26", "close": 1.395, "volume": 1770741.0}, {"date": "2020-02-27", "close": 1.44, "volume": 1423635.0}, {"date": "2020-02-28", "close": 1.31, "volume": 791057.0}, {"date": "2020-03-02", "close": 1.315, "volume": 1327484.0}, {"date": "2020-03-03", "close": 1.345, "volume": 1029015.0}, {"date": "2020-03-04", "close": 1.285, "volume": 798850.0}, {"date": "2020-03-05", "close": 1.355, "volume": 783830.0}, {"date": "2020-03-06", "close": 1.29, "volume": 855240.0}, {"date": "2020-03-09", "close": 1.15, "volume": 864741.0}, {"date": "2020-03-10", "close": 1.16, "volume": 2599465.0}, {"date": "2020-03-11", "close": 1.12, "volume": 516057.0}, {"date": "2020-03-12", "close": 1.09, "volume": 1290031.0}, {"date": "2020-03-13", "close": 1.13, "volume": 853817.0}, {"date": "2020-03-16", "close": 0.97, "volume": 885898.0}, {"date": "2020-03-17", "close": 0.99, "volume": 587852.0}, {"date": "2020-03-18", "close": 0.96, "volume": 529280.0}, {"date": "2020-03-19", "close": 0.86, "volume": 618359.0}, {"date": "2020-03-20", "close": 0.87, "volume": 497326.0}, {"date": "2020-03-23", "close": 0.8, "volume": 1083081.0}, {"date": "2020-03-24", "close": 0.85, "volume": 237853.0}, {"date": "2020-03-25", "close": 0.825, "volume": 1804031.0}, {"date": "2020-03-26", "close": 0.88, "volume": 901509.0}, {"date": "2020-03-27", "close": 0.89, "volume": 1247122.0}, {"date": "2020-03-30", "close": 0.92, "volume": 590070.0}, {"date": "2020-03-31", "close": 0.995, "volume": 630618.0}, {"date": "2020-04-01", "close": 1.07, "volume": 398694.0}, {"date": "2020-04-02", "close": 1.11, "volume": 456907.0}, {"date": "2020-04-03", "close": 1.09, "volume": 244842.0}, {"date": "2020-04-06", "close": 1.22, "volume": 260471.0}, {"date": "2020-04-07", "close": 1.215, "volume": 165548.0}, {"date": "2020-04-08", "close": 1.24, "volume": 223342.0}, {"date": "2020-04-09", "close": 1.195, "volume": 107681.0}, {"date": "2020-04-14", "close": 1.17, "volume": 196623.0}, {"date": "2020-04-15", "close": 1.195, "volume": 358880.0}, {"date": "2020-04-16", "close": 1.135, "volume": 177342.0}, {"date": "2020-04-17", "close": 1.22, "volume": 174779.0}, {"date": "2020-04-20", "close": 1.195, "volume": 236632.0}, {"date": "2020-04-21", "close": 1.15, "volume": 547799.0}, {"date": "2020-04-22", "close": 1.11, "volume": 596060.0}, {"date": "2020-04-23", "close": 1.105, "volume": 384743.0}, {"date": "2020-04-24", "close": 1.1, "volume": 977105.0}, {"date": "2020-04-27", "close": 1.125, "volume": 1510891.0}, {"date": "2020-04-28", "close": 1.19, "volume": 922928.0}, {"date": "2020-04-29", "close": 1.34, "volume": 644450.0}, {"date": "2020-04-30", "close": 1.375, "volume": 693456.0}, {"date": "2020-05-01", "close": 1.295, "volume": 247974.0}, {"date": "2020-05-04", "close": 1.315, "volume": 268841.0}, {"date": "2020-05-05", "close": 1.4, "volume": 529165.0}, {"date": "2020-05-06", "close": 1.4, "volume": 1088256.0}, {"date": "2020-05-07", "close": 1.38, "volume": 842210.0}, {"date": "2020-05-08", "close": 1.46, "volume": 993781.0}, {"date": "2020-05-11", "close": 1.5, "volume": 845697.0}, {"date": "2020-05-12", "close": 1.47, "volume": 746789.0}, {"date": "2020-05-13", "close": 1.405, "volume": 990102.0}, {"date": "2020-05-14", "close": 1.365, "volume": 557813.0}, {"date": "2020-05-15", "close": 1.42, "volume": 540838.0}, {"date": "2020-05-18", "close": 1.385, "volume": 448651.0}, {"date": "2020-05-19", "close": 1.42, "volume": 543583.0}, {"date": "2020-05-20", "close": 1.42, "volume": 302260.0}, {"date": "2020-05-21", "close": 1.485, "volume": 1036010.0}, {"date": "2020-05-22", "close": 1.46, "volume": 490814.0}, {"date": "2020-05-25", "close": 1.44, "volume": 1060197.0}, {"date": "2020-05-26", "close": 1.41, "volume": 1926604.0}, {"date": "2020-05-27", "close": 1.37, "volume": 681488.0}, {"date": "2020-05-28", "close": 1.4, "volume": 451762.0}, {"date": "2020-05-29", "close": 1.375, "volume": 811874.0}, {"date": "2020-06-01", "close": 1.385, "volume": 760163.0}, {"date": "2020-06-02", "close": 1.36, "volume": 1182672.0}, {"date": "2020-06-03", "close": 1.345, "volume": 655639.0}, {"date": "2020-06-04", "close": 1.46, "volume": 1882599.0}, {"date": "2020-06-05", "close": 1.42, "volume": 1099910.0}, {"date": "2020-06-09", "close": 1.415, "volume": 1400936.0}, {"date": "2020-06-10", "close": 1.385, "volume": 1532052.0}, {"date": "2020-06-11", "close": 1.31, "volume": 2310920.0}, {"date": "2020-06-12", "close": 1.255, "volume": 1827524.0}, {"date": "2020-06-15", "close": 1.25, "volume": 1222862.0}, {"date": "2020-06-16", "close": 1.305, "volume": 945704.0}, {"date": "2020-06-17", "close": 1.315, "volume": 1489911.0}, {"date": "2020-06-18", "close": 1.3, "volume": 669493.0}, {"date": "2020-06-19", "close": 1.28, "volume": 399148.0}, {"date": "2020-06-22", "close": 1.265, "volume": 680509.0}, {"date": "2020-06-23", "close": 1.27, "volume": 675724.0}, {"date": "2020-06-24", "close": 1.25, "volume": 782646.0}, {"date": "2020-06-25", "close": 1.29, "volume": 791640.0}, {"date": "2020-06-26", "close": 1.29, "volume": 539047.0}, {"date": "2020-06-29", "close": 1.25, "volume": 502986.0}, {"date": "2020-06-30", "close": 1.28, "volume": 466830.0}, {"date": "2020-07-01", "close": 1.495, "volume": 3997158.0}, {"date": "2020-07-02", "close": 1.555, "volume": 2549917.0}, {"date": "2020-07-03", "close": 1.56, "volume": 1503780.0}, {"date": "2020-07-06", "close": 1.53, "volume": 1659686.0}, {"date": "2020-07-07", "close": 1.53, "volume": 1105928.0}, {"date": "2020-07-08", "close": 1.56, "volume": 719335.0}, {"date": "2020-07-09", "close": 1.56, "volume": 858910.0}, {"date": "2020-07-10", "close": 1.55, "volume": 531488.0}, {"date": "2020-07-13", "close": 1.48, "volume": 427712.0}, {"date": "2020-07-14", "close": 1.39, "volume": 833013.0}, {"date": "2020-07-15", "close": 1.41, "volume": 748982.0}, {"date": "2020-07-16", "close": 1.39, "volume": 248538.0}, {"date": "2020-07-17", "close": 1.36, "volume": 194390.0}, {"date": "2020-07-20", "close": 1.315, "volume": 408274.0}, {"date": "2020-07-21", "close": 1.33, "volume": 603268.0}, {"date": "2020-07-22", "close": 1.3, "volume": 549555.0}, {"date": "2020-07-23", "close": 1.33, "volume": 1294277.0}, {"date": "2020-07-24", "close": 1.3, "volume": 703459.0}, {"date": "2020-07-27", "close": 1.3, "volume": 921280.0}, {"date": "2020-07-28", "close": 1.3, "volume": 506311.0}, {"date": "2020-07-29", "close": 1.28, "volume": 399483.0}, {"date": "2020-07-30", "close": 1.27, "volume": 408238.0}, {"date": "2020-07-31", "close": 1.3, "volume": 351152.0}, {"date": "2020-08-03", "close": 1.27, "volume": 308915.0}, {"date": "2020-08-04", "close": 1.265, "volume": 320885.0}, {"date": "2020-08-05", "close": 1.25, "volume": 549314.0}, {"date": "2020-08-06", "close": 1.275, "volume": 425302.0}, {"date": "2020-08-07", "close": 1.355, "volume": 2801575.0}, {"date": "2020-08-10", "close": 1.365, "volume": 345241.0}, {"date": "2020-08-11", "close": 1.36, "volume": 481653.0}, {"date": "2020-08-12", "close": 1.345, "volume": 312023.0}, {"date": "2020-08-13", "close": 1.335, "volume": 144842.0}, {"date": "2020-08-14", "close": 1.355, "volume": 255656.0}, {"date": "2020-08-17", "close": 1.35, "volume": 295539.0}, {"date": "2020-08-18", "close": 1.45, "volume": 1141407.0}, {"date": "2020-08-19", "close": 1.395, "volume": 290805.0}, {"date": "2020-08-20", "close": 1.43, "volume": 385800.0}, {"date": "2020-08-21", "close": 1.4, "volume": 367675.0}, {"date": "2020-08-24", "close": 1.44, "volume": 595995.0}, {"date": "2020-08-25", "close": 1.5, "volume": 2012182.0}, {"date": "2020-08-26", "close": 1.51, "volume": 564484.0}, {"date": "2020-08-27", "close": 1.6, "volume": 1091011.0}, {"date": "2020-08-28", "close": 1.61, "volume": 720672.0}, {"date": "2020-08-31", "close": 1.65, "volume": 1202394.0}, {"date": "2020-09-01", "close": 1.66, "volume": 356769.0}, {"date": "2020-09-02", "close": 1.71, "volume": 1472626.0}, {"date": "2020-09-03", "close": 1.84, "volume": 1783230.0}, {"date": "2020-09-04", "close": 1.81, "volume": 1377776.0}, {"date": "2020-09-07", "close": 1.8, "volume": 868260.0}, {"date": "2020-09-08", "close": 1.845, "volume": 299221.0}, {"date": "2020-09-09", "close": 1.83, "volume": 402776.0}, {"date": "2020-09-10", "close": 1.835, "volume": 416221.0}, {"date": "2020-09-11", "close": 1.805, "volume": 354472.0}, {"date": "2020-09-14", "close": 1.85, "volume": 803240.0}, {"date": "2020-09-15", "close": 1.9, "volume": 675958.0}, {"date": "2020-09-16", "close": 1.85, "volume": 360792.0}, {"date": "2020-09-17", "close": 1.805, "volume": 247076.0}, {"date": "2020-09-18", "close": 1.8, "volume": 164943.0}, {"date": "2020-09-21", "close": 1.76, "volume": 384722.0}, {"date": "2020-09-22", "close": 1.75, "volume": 345881.0}, {"date": "2020-09-23", "close": 1.76, "volume": 268569.0}, {"date": "2020-09-24", "close": 1.775, "volume": 983841.0}, {"date": "2020-09-25", "close": 1.695, "volume": 906970.0}, {"date": "2020-09-28", "close": 1.68, "volume": 337908.0}, {"date": "2020-09-29", "close": 1.67, "volume": 792227.0}, {"date": "2020-09-30", "close": 1.66, "volume": 467452.0}, {"date": "2020-10-01", "close": 1.66, "volume": 359017.0}, {"date": "2020-10-02", "close": 1.66, "volume": 360130.0}, {"date": "2020-10-05", "close": 1.645, "volume": 396156.0}, {"date": "2020-10-06", "close": 1.83, "volume": 1156468.0}, {"date": "2020-10-07", "close": 1.85, "volume": 400906.0}, {"date": "2020-10-08", "close": 1.85, "volume": 329506.0}, {"date": "2020-10-09", "close": 1.84, "volume": 136656.0}, {"date": "2020-10-12", "close": 1.8, "volume": 186916.0}, {"date": "2020-10-13", "close": 1.8, "volume": 104629.0}, {"date": "2020-10-14", "close": 1.77, "volume": 173514.0}, {"date": "2020-10-15", "close": 1.8, "volume": 75434.0}, {"date": "2020-10-16", "close": 1.77, "volume": 125210.0}, {"date": "2020-10-19", "close": 1.71, "volume": 210995.0}, {"date": "2020-10-20", "close": 1.7, "volume": 235022.0}, {"date": "2020-10-21", "close": 1.68, "volume": 521648.0}, {"date": "2020-10-22", "close": 1.76, "volume": 340322.0}, {"date": "2020-10-23", "close": 1.69, "volume": 175434.0}, {"date": "2020-10-26", "close": 1.695, "volume": 320863.0}, {"date": "2020-10-27", "close": 1.645, "volume": 407940.0}, {"date": "2020-10-28", "close": 1.665, "volume": 498367.0}, {"date": "2020-10-29", "close": 1.675, "volume": 154669.0}, {"date": "2020-11-02", "close": 2.16, "volume": 3709453.0}, {"date": "2020-11-03", "close": 2.14, "volume": 1744745.0}, {"date": "2020-11-04", "close": 2.11, "volume": 1366459.0}, {"date": "2020-11-05", "close": 2.24, "volume": 1214579.0}, {"date": "2020-11-06", "close": 2.35, "volume": 808890.0}, {"date": "2020-11-09", "close": 2.45, "volume": 1020445.0}, {"date": "2020-11-10", "close": 2.42, "volume": 572414.0}, {"date": "2020-11-11", "close": 2.71, "volume": 951125.0}, {"date": "2020-11-12", "close": 2.61, "volume": 648261.0}, {"date": "2020-11-13", "close": 2.6, "volume": 389997.0}, {"date": "2020-11-16", "close": 2.6, "volume": 70975.0}, {"date": "2020-11-17", "close": 2.61, "volume": 399577.0}, {"date": "2020-11-18", "close": 2.8, "volume": 552363.0}, {"date": "2020-11-19", "close": 2.83, "volume": 756881.0}, {"date": "2020-11-20", "close": 2.8, "volume": 635423.0}, {"date": "2020-11-23", "close": 2.84, "volume": 432194.0}, {"date": "2020-11-24", "close": 3.15, "volume": 1889691.0}, {"date": "2020-11-25", "close": 3.1, "volume": 1505879.0}, {"date": "2020-11-26", "close": 3.25, "volume": 512102.0}, {"date": "2020-11-30", "close": 3.58, "volume": 941930.0}, {"date": "2020-12-01", "close": 3.72, "volume": 1058069.0}, {"date": "2020-12-02", "close": 4.0, "volume": 3280407.0}, {"date": "2020-12-03", "close": 4.15, "volume": 1982140.0}, {"date": "2020-12-04", "close": 3.95, "volume": 1637583.0}, {"date": "2020-12-07", "close": 3.83, "volume": 1241231.0}, {"date": "2020-12-08", "close": 3.75, "volume": 1178501.0}, {"date": "2020-12-09", "close": 3.55, "volume": 1649675.0}, {"date": "2020-12-10", "close": 3.31, "volume": 1902751.0}, {"date": "2020-12-11", "close": 3.75, "volume": 1545460.0}, {"date": "2020-12-14", "close": 3.48, "volume": 1082756.0}, {"date": "2020-12-15", "close": 3.51, "volume": 719099.0}, {"date": "2020-12-16", "close": 3.56, "volume": 931802.0}, {"date": "2020-12-17", "close": 3.71, "volume": 538872.0}, {"date": "2020-12-18", "close": 4.03, "volume": 1221858.0}, {"date": "2020-12-21", "close": 3.93, "volume": 523115.0}, {"date": "2020-12-22", "close": 3.88, "volume": 798378.0}, {"date": "2020-12-23", "close": 3.84, "volume": 475642.0}, {"date": "2020-12-24", "close": 3.9, "volume": 156717.0}, {"date": "2020-12-29", "close": 3.98, "volume": 508393.0}, {"date": "2020-12-30", "close": 3.86, "volume": 335978.0}, {"date": "2020-12-31", "close": 3.78, "volume": 174173.0}, {"date": "2021-01-04", "close": 4.01, "volume": 318536.0}, {"date": "2021-01-05", "close": 4.01, "volume": 527412.0}, {"date": "2021-01-06", "close": 3.96, "volume": 322534.0}, {"date": "2021-01-07", "close": 3.93, "volume": 204703.0}, {"date": "2021-01-08", "close": 3.99, "volume": 275301.0}, {"date": "2021-01-11", "close": 4.15, "volume": 813322.0}, {"date": "2021-01-12", "close": 4.15, "volume": 733393.0}, {"date": "2021-01-13", "close": 4.14, "volume": 343528.0}, {"date": "2021-01-14", "close": 4.54, "volume": 1165151.0}, {"date": "2021-01-15", "close": 4.64, "volume": 710346.0}, {"date": "2021-01-18", "close": 4.42, "volume": 464632.0}, {"date": "2021-01-19", "close": 4.42, "volume": 767588.0}, {"date": "2021-01-20", "close": 4.47, "volume": 394859.0}, {"date": "2021-01-21", "close": 4.37, "volume": 418547.0}, {"date": "2021-01-22", "close": 4.53, "volume": 623293.0}, {"date": "2021-01-25", "close": 4.36, "volume": 445053.0}, {"date": "2021-01-27", "close": 4.3, "volume": 841662.0}, {"date": "2021-01-28", "close": 4.03, "volume": 906848.0}, {"date": "2021-01-29", "close": 3.93, "volume": 466190.0}, {"date": "2021-02-01", "close": 3.88, "volume": 1139766.0}, {"date": "2021-02-02", "close": 4.12, "volume": 481226.0}, {"date": "2021-02-03", "close": 4.24, "volume": 663650.0}, {"date": "2021-02-04", "close": 3.96, "volume": 431625.0}, {"date": "2021-02-05", "close": 4.19, "volume": 527308.0}, {"date": "2021-02-08", "close": 4.37, "volume": 548097.0}, {"date": "2021-02-09", "close": 4.4, "volume": 372990.0}, {"date": "2021-02-10", "close": 4.3, "volume": 337374.0}, {"date": "2021-02-11", "close": 4.1, "volume": 467247.0}, {"date": "2021-02-12", "close": 4.15, "volume": 342456.0}, {"date": "2021-02-15", "close": 4.12, "volume": 825704.0}, {"date": "2021-02-16", "close": 4.15, "volume": 381154.0}, {"date": "2021-02-17", "close": 4.17, "volume": 288552.0}, {"date": "2021-02-18", "close": 4.13, "volume": 254991.0}, {"date": "2021-02-19", "close": 4.13, "volume": 523224.0}, {"date": "2021-02-22", "close": 4.1, "volume": 695833.0}, {"date": "2021-02-23", "close": 4.0, "volume": 613575.0}, {"date": "2021-02-24", "close": 3.91, "volume": 603037.0}, {"date": "2021-02-25", "close": 3.93, "volume": 242516.0}, {"date": "2021-02-26", "close": 3.83, "volume": 550545.0}, {"date": "2021-03-01", "close": 3.96, "volume": 511280.0}, {"date": "2021-03-02", "close": 4.03, "volume": 1110894.0}, {"date": "2021-03-03", "close": 4.0, "volume": 678659.0}, {"date": "2021-03-04", "close": 3.9, "volume": 688440.0}, {"date": "2021-03-05", "close": 3.71, "volume": 467878.0}, {"date": "2021-03-08", "close": 3.56, "volume": 502591.0}, {"date": "2021-03-09", "close": 3.64, "volume": 786381.0}, {"date": "2021-03-10", "close": 3.66, "volume": 315839.0}, {"date": "2021-03-11", "close": 3.82, "volume": 448388.0}, {"date": "2021-03-12", "close": 3.86, "volume": 377570.0}, {"date": "2021-03-15", "close": 4.08, "volume": 1266017.0}, {"date": "2021-03-16", "close": 4.15, "volume": 1347387.0}, {"date": "2021-03-17", "close": 4.21, "volume": 1307035.0}, {"date": "2021-03-18", "close": 4.36, "volume": 987554.0}, {"date": "2021-03-19", "close": 4.34, "volume": 7345085.0}, {"date": "2021-03-22", "close": 4.53, "volume": 1055179.0}, {"date": "2021-03-23", "close": 4.72, "volume": 1573668.0}, {"date": "2021-03-24", "close": 4.51, "volume": 780638.0}, {"date": "2021-03-25", "close": 4.5, "volume": 435002.0}, {"date": "2021-03-26", "close": 4.5, "volume": 197792.0}, {"date": "2021-03-29", "close": 4.4, "volume": 204380.0}, {"date": "2021-03-30", "close": 4.33, "volume": 312360.0}, {"date": "2021-03-31", "close": 4.28, "volume": 690656.0}, {"date": "2021-04-01", "close": 4.48, "volume": 616820.0}, {"date": "2021-04-06", "close": 4.58, "volume": 859556.0}, {"date": "2021-04-07", "close": 4.19, "volume": 1102031.0}, {"date": "2021-04-08", "close": 4.19, "volume": 697956.0}, {"date": "2021-04-09", "close": 4.25, "volume": 297054.0}, {"date": "2021-04-12", "close": 4.07, "volume": 465510.0}, {"date": "2021-04-13", "close": 4.04, "volume": 233761.0}, {"date": "2021-04-14", "close": 4.06, "volume": 487088.0}, {"date": "2021-04-15", "close": 4.07, "volume": 257055.0}, {"date": "2021-04-16", "close": 3.97, "volume": 641047.0}, {"date": "2021-04-19", "close": 4.01, "volume": 394258.0}, {"date": "2021-04-20", "close": 3.91, "volume": 613597.0}, {"date": "2021-04-21", "close": 3.96, "volume": 622679.0}, {"date": "2021-04-22", "close": 3.98, "volume": 451978.0}, {"date": "2021-04-23", "close": 3.9, "volume": 524304.0}, {"date": "2021-04-26", "close": 3.8, "volume": 313552.0}, {"date": "2021-04-27", "close": 3.73, "volume": 875120.0}, {"date": "2021-04-28", "close": 3.73, "volume": 486999.0}, {"date": "2021-04-29", "close": 3.74, "volume": 764548.0}, {"date": "2021-04-30", "close": 3.74, "volume": 332297.0}, {"date": "2021-05-03", "close": 3.78, "volume": 436097.0}, {"date": "2021-05-04", "close": 3.9, "volume": 547023.0}, {"date": "2021-05-05", "close": 3.89, "volume": 475918.0}, {"date": "2021-05-06", "close": 3.93, "volume": 264722.0}, {"date": "2021-05-07", "close": 3.94, "volume": 298819.0}, {"date": "2021-05-10", "close": 4.13, "volume": 410891.0}, {"date": "2021-05-11", "close": 3.78, "volume": 953025.0}, {"date": "2021-05-12", "close": 3.71, "volume": 680301.0}, {"date": "2021-05-13", "close": 3.58, "volume": 982395.0}, {"date": "2021-05-14", "close": 3.83, "volume": 568418.0}, {"date": "2021-05-17", "close": 4.15, "volume": 494263.0}, {"date": "2021-05-18", "close": 4.26, "volume": 910125.0}, {"date": "2021-05-19", "close": 4.42, "volume": 848830.0}, {"date": "2021-05-20", "close": 4.13, "volume": 528225.0}, {"date": "2021-05-21", "close": 4.0, "volume": 645633.0}, {"date": "2021-05-24", "close": 4.0, "volume": 774176.0}, {"date": "2021-05-25", "close": 4.32, "volume": 1549786.0}, {"date": "2021-05-26", "close": 4.23, "volume": 564417.0}, {"date": "2021-05-27", "close": 4.45, "volume": 6479443.0}, {"date": "2021-05-28", "close": 4.49, "volume": 601033.0}, {"date": "2021-05-31", "close": 4.5, "volume": 706572.0}, {"date": "2021-06-01", "close": 4.52, "volume": 338125.0}, {"date": "2021-06-02", "close": 4.45, "volume": 284793.0}, {"date": "2021-06-03", "close": 4.34, "volume": 385727.0}, {"date": "2021-06-04", "close": 4.67, "volume": 826702.0}, {"date": "2021-06-07", "close": 4.63, "volume": 251508.0}, {"date": "2021-06-08", "close": 4.66, "volume": 980566.0}, {"date": "2021-06-09", "close": 4.58, "volume": 319848.0}, {"date": "2021-06-10", "close": 4.58, "volume": 310522.0}, {"date": "2021-06-11", "close": 5.0, "volume": 1579294.0}, {"date": "2021-06-15", "close": 5.3, "volume": 1387015.0}, {"date": "2021-06-16", "close": 5.62, "volume": 2037284.0}, {"date": "2021-06-17", "close": 5.74, "volume": 1963779.0}, {"date": "2021-06-18", "close": 6.41, "volume": 2713439.0}, {"date": "2021-06-21", "close": 5.77, "volume": 1503970.0}, {"date": "2021-06-22", "close": 5.63, "volume": 1509675.0}, {"date": "2021-06-23", "close": 5.5, "volume": 983081.0}, {"date": "2021-06-24", "close": 5.63, "volume": 908155.0}, {"date": "2021-06-25", "close": 6.37, "volume": 1901497.0}, {"date": "2021-06-28", "close": 5.92, "volume": 920348.0}, {"date": "2021-06-29", "close": 5.85, "volume": 481768.0}, {"date": "2021-06-30", "close": 6.09, "volume": 552406.0}, {"date": "2021-07-01", "close": 5.91, "volume": 367807.0}, {"date": "2021-07-02", "close": 5.81, "volume": 326852.0}, {"date": "2021-07-05", "close": 5.73, "volume": 212747.0}, {"date": "2021-07-06", "close": 5.54, "volume": 373461.0}, {"date": "2021-07-07", "close": 5.71, "volume": 297395.0}, {"date": "2021-07-08", "close": 5.62, "volume": 591308.0}, {"date": "2021-07-09", "close": 5.55, "volume": 256876.0}, {"date": "2021-07-12", "close": 5.61, "volume": 369914.0}, {"date": "2021-07-13", "close": 5.32, "volume": 421434.0}, {"date": "2021-07-14", "close": 5.33, "volume": 444509.0}, {"date": "2021-07-15", "close": 5.23, "volume": 455014.0}, {"date": "2021-07-16", "close": 5.2, "volume": 315018.0}, {"date": "2021-07-19", "close": 5.07, "volume": 607727.0}, {"date": "2021-07-20", "close": 5.35, "volume": 446162.0}, {"date": "2021-07-21", "close": 5.2, "volume": 326296.0}, {"date": "2021-07-22", "close": 5.35, "volume": 162235.0}, {"date": "2021-07-23", "close": 5.27, "volume": 386705.0}, {"date": "2021-07-26", "close": 5.25, "volume": 236614.0}, {"date": "2021-07-27", "close": 5.25, "volume": 378445.0}, {"date": "2021-07-28", "close": 5.06, "volume": 273304.0}, {"date": "2021-07-29", "close": 5.34, "volume": 217008.0}, {"date": "2021-07-30", "close": 5.63, "volume": 420832.0}, {"date": "2021-08-02", "close": 5.28, "volume": 320970.0}, {"date": "2021-08-03", "close": 5.45, "volume": 234106.0}, {"date": "2021-08-04", "close": 5.3, "volume": 267726.0}, {"date": "2021-08-05", "close": 5.29, "volume": 113844.0}, {"date": "2021-08-06", "close": 5.3, "volume": 239307.0}, {"date": "2021-08-09", "close": 5.32, "volume": 167569.0}, {"date": "2021-08-10", "close": 5.53, "volume": 494818.0}, {"date": "2021-08-11", "close": 5.76, "volume": 879578.0}, {"date": "2021-08-12", "close": 5.55, "volume": 346285.0}, {"date": "2021-08-13", "close": 5.8, "volume": 192274.0}, {"date": "2021-08-16", "close": 6.3, "volume": 982264.0}, {"date": "2021-08-17", "close": 6.09, "volume": 596117.0}, {"date": "2021-08-18", "close": 6.5, "volume": 642452.0}, {"date": "2021-08-19", "close": 6.9, "volume": 1047370.0}, {"date": "2021-08-20", "close": 6.89, "volume": 850418.0}, {"date": "2021-08-23", "close": 6.98, "volume": 614461.0}, {"date": "2021-08-24", "close": 6.84, "volume": 442912.0}, {"date": "2021-08-25", "close": 7.15, "volume": 751106.0}, {"date": "2021-08-26", "close": 6.88, "volume": 443550.0}, {"date": "2021-08-27", "close": 6.89, "volume": 550383.0}, {"date": "2021-08-30", "close": 6.81, "volume": 611450.0}, {"date": "2021-08-31", "close": 6.79, "volume": 658208.0}, {"date": "2021-09-01", "close": 6.77, "volume": 469554.0}, {"date": "2021-09-02", "close": 6.99, "volume": 570312.0}, {"date": "2021-09-03", "close": 6.87, "volume": 796600.0}, {"date": "2021-09-06", "close": 6.6, "volume": 859948.0}, {"date": "2021-09-07", "close": 6.67, "volume": 422048.0}, {"date": "2021-09-08", "close": 6.63, "volume": 319990.0}, {"date": "2021-09-09", "close": 6.36, "volume": 390395.0}, {"date": "2021-09-10", "close": 6.34, "volume": 397362.0}, {"date": "2021-09-13", "close": 6.57, "volume": 567279.0}, {"date": "2021-09-14", "close": 6.87, "volume": 1810058.0}, {"date": "2021-09-15", "close": 6.95, "volume": 543039.0}, {"date": "2021-09-16", "close": 7.11, "volume": 511111.0}, {"date": "2021-09-17", "close": 7.46, "volume": 1334708.0}, {"date": "2021-09-20", "close": 7.16, "volume": 375137.0}, {"date": "2021-09-21", "close": 6.97, "volume": 319942.0}, {"date": "2021-09-22", "close": 6.8, "volume": 388935.0}, {"date": "2021-09-23", "close": 6.42, "volume": 2583951.0}, {"date": "2021-09-24", "close": 6.05, "volume": 1100875.0}, {"date": "2021-09-27", "close": 5.9, "volume": 849465.0}, {"date": "2021-09-28", "close": 5.82, "volume": 758351.0}, {"date": "2021-09-29", "close": 5.64, "volume": 753068.0}, {"date": "2021-09-30", "close": 6.03, "volume": 655537.0}, {"date": "2021-10-01", "close": 5.78, "volume": 327936.0}, {"date": "2021-10-04", "close": 5.72, "volume": 308992.0}, {"date": "2021-10-05", "close": 5.54, "volume": 584016.0}, {"date": "2021-10-06", "close": 5.46, "volume": 381007.0}, {"date": "2021-10-07", "close": 5.74, "volume": 286506.0}, {"date": "2021-10-08", "close": 5.59, "volume": 228450.0}, {"date": "2021-10-11", "close": 5.54, "volume": 266164.0}, {"date": "2021-10-12", "close": 5.59, "volume": 96755.0}, {"date": "2021-10-13", "close": 5.63, "volume": 210486.0}, {"date": "2021-10-14", "close": 5.99, "volume": 373070.0}, {"date": "2021-10-15", "close": 6.17, "volume": 336628.0}, {"date": "2021-10-18", "close": 5.94, "volume": 269903.0}, {"date": "2021-10-19", "close": 5.8, "volume": 368760.0}, {"date": "2021-10-20", "close": 5.78, "volume": 367945.0}, {"date": "2021-10-21", "close": 5.7, "volume": 275818.0}, {"date": "2021-10-22", "close": 5.78, "volume": 352467.0}, {"date": "2021-10-25", "close": 5.96, "volume": 460499.0}, {"date": "2021-10-26", "close": 6.15, "volume": 363425.0}, {"date": "2021-10-27", "close": 6.11, "volume": 221797.0}, {"date": "2021-10-28", "close": 5.94, "volume": 326017.0}, {"date": "2021-10-29", "close": 6.03, "volume": 370469.0}, {"date": "2021-11-01", "close": 6.64, "volume": 706908.0}, {"date": "2021-11-02", "close": 7.18, "volume": 720333.0}, {"date": "2021-11-03", "close": 7.2, "volume": 581552.0}, {"date": "2021-11-04", "close": 7.14, "volume": 636909.0}, {"date": "2021-11-05", "close": 7.32, "volume": 574676.0}, {"date": "2021-11-08", "close": 6.92, "volume": 440395.0}, {"date": "2021-11-09", "close": 7.07, "volume": 183873.0}, {"date": "2021-11-10", "close": 6.79, "volume": 454032.0}, {"date": "2021-11-11", "close": 6.78, "volume": 208962.0}, {"date": "2021-11-12", "close": 6.85, "volume": 181619.0}, {"date": "2021-11-15", "close": 6.65, "volume": 256593.0}, {"date": "2021-11-16", "close": 6.52, "volume": 412481.0}, {"date": "2021-11-17", "close": 6.58, "volume": 370444.0}, {"date": "2021-11-18", "close": 6.98, "volume": 339929.0}, {"date": "2021-11-19", "close": 7.14, "volume": 392127.0}, {"date": "2021-11-22", "close": 7.18, "volume": 297947.0}, {"date": "2021-11-23", "close": 7.08, "volume": 294395.0}, {"date": "2021-11-24", "close": 7.29, "volume": 401918.0}, {"date": "2021-11-25", "close": 7.14, "volume": 293397.0}, {"date": "2021-11-26", "close": 6.94, "volume": 204078.0}, {"date": "2021-11-29", "close": 6.63, "volume": 666259.0}, {"date": "2021-11-30", "close": 6.6, "volume": 467617.0}, {"date": "2021-12-01", "close": 6.35, "volume": 316893.0}, {"date": "2021-12-02", "close": 6.47, "volume": 278484.0}, {"date": "2021-12-03", "close": 6.43, "volume": 282854.0}, {"date": "2021-12-06", "close": 6.28, "volume": 295141.0}, {"date": "2021-12-07", "close": 6.9, "volume": 573991.0}, {"date": "2021-12-08", "close": 7.16, "volume": 935166.0}, {"date": "2021-12-09", "close": 7.5, "volume": 712357.0}, {"date": "2021-12-10", "close": 7.97, "volume": 902694.0}, {"date": "2021-12-13", "close": 7.85, "volume": 619419.0}, {"date": "2021-12-14", "close": 7.9, "volume": 268310.0}, {"date": "2021-12-15", "close": 7.4, "volume": 295879.0}, {"date": "2021-12-16", "close": 7.52, "volume": 307950.0}, {"date": "2021-12-17", "close": 7.89, "volume": 501039.0}, {"date": "2021-12-20", "close": 7.4, "volume": 1261163.0}, {"date": "2021-12-21", "close": 8.09, "volume": 1352347.0}, {"date": "2021-12-22", "close": 7.85, "volume": 617062.0}, {"date": "2021-12-23", "close": 7.94, "volume": 421161.0}, {"date": "2021-12-24", "close": 7.88, "volume": 138837.0}, {"date": "2021-12-29", "close": 7.8, "volume": 291093.0}, {"date": "2021-12-30", "close": 7.59, "volume": 219602.0}, {"date": "2021-12-31", "close": 7.75, "volume": 292595.0}, {"date": "2022-01-04", "close": 8.22, "volume": 1071712.0}, {"date": "2022-01-05", "close": 8.47, "volume": 795015.0}, {"date": "2022-01-06", "close": 8.32, "volume": 602110.0}, {"date": "2022-01-07", "close": 8.48, "volume": 462529.0}, {"date": "2022-01-10", "close": 8.17, "volume": 881910.0}, {"date": "2022-01-11", "close": 8.35, "volume": 371322.0}, {"date": "2022-01-12", "close": 8.33, "volume": 452021.0}, {"date": "2022-01-13", "close": 8.28, "volume": 918159.0}, {"date": "2022-01-14", "close": 8.67, "volume": 1062588.0}, {"date": "2022-01-17", "close": 8.47, "volume": 608381.0}, {"date": "2022-01-18", "close": 8.6, "volume": 403243.0}, {"date": "2022-01-19", "close": 8.09, "volume": 683318.0}, {"date": "2022-01-24", "close": 7.19, "volume": 7816409.0}, {"date": "2022-01-25", "close": 6.62, "volume": 2628872.0}, {"date": "2022-01-27", "close": 6.43, "volume": 1799320.0}, {"date": "2022-01-28", "close": 6.24, "volume": 2488363.0}, {"date": "2022-01-31", "close": 6.79, "volume": 1193918.0}, {"date": "2022-02-01", "close": 7.08, "volume": 1026648.0}, {"date": "2022-02-02", "close": 7.45, "volume": 804742.0}, {"date": "2022-02-03", "close": 7.19, "volume": 764296.0}, {"date": "2022-02-04", "close": 6.81, "volume": 1367750.0}, {"date": "2022-02-07", "close": 6.81, "volume": 1252687.0}, {"date": "2022-02-08", "close": 6.97, "volume": 1349177.0}, {"date": "2022-02-09", "close": 7.0, "volume": 9571394.0}, {"date": "2022-02-10", "close": 6.87, "volume": 1282928.0}, {"date": "2022-02-11", "close": 6.36, "volume": 1404906.0}, {"date": "2022-02-14", "close": 6.1, "volume": 1169978.0}, {"date": "2022-02-15", "close": 5.84, "volume": 1366147.0}, {"date": "2022-02-16", "close": 6.11, "volume": 1437324.0}, {"date": "2022-02-17", "close": 5.95, "volume": 1383154.0}, {"date": "2022-02-18", "close": 5.73, "volume": 1492483.0}, {"date": "2022-02-21", "close": 5.55, "volume": 1823174.0}, {"date": "2022-02-22", "close": 5.13, "volume": 1769288.0}, {"date": "2022-02-23", "close": 5.07, "volume": 3345863.0}, {"date": "2022-02-24", "close": 4.84, "volume": 2177960.0}, {"date": "2022-02-25", "close": 5.19, "volume": 2650146.0}, {"date": "2022-02-28", "close": 4.94, "volume": 2606133.0}, {"date": "2022-03-01", "close": 5.16, "volume": 1494402.0}, {"date": "2022-03-02", "close": 5.16, "volume": 1998864.0}, {"date": "2022-03-03", "close": 5.0, "volume": 2048998.0}, {"date": "2022-03-04", "close": 4.95, "volume": 1438885.0}, {"date": "2022-03-07", "close": 4.65, "volume": 1924159.0}, {"date": "2022-03-08", "close": 4.63, "volume": 1173242.0}, {"date": "2022-03-09", "close": 4.96, "volume": 1409227.0}, {"date": "2022-03-10", "close": 4.9, "volume": 1956391.0}, {"date": "2022-03-11", "close": 4.89, "volume": 1452202.0}, {"date": "2022-03-14", "close": 4.86, "volume": 1101121.0}, {"date": "2022-03-15", "close": 4.8, "volume": 1145943.0}, {"date": "2022-03-16", "close": 4.71, "volume": 968381.0}, {"date": "2022-03-17", "close": 4.81, "volume": 1642738.0}, {"date": "2022-03-18", "close": 5.11, "volume": 2868601.0}, {"date": "2022-03-21", "close": 4.94, "volume": 941731.0}, {"date": "2022-03-22", "close": 5.01, "volume": 825614.0}, {"date": "2022-03-23", "close": 5.12, "volume": 759135.0}, {"date": "2022-03-24", "close": 4.74, "volume": 1297753.0}, {"date": "2022-03-25", "close": 4.21, "volume": 5878224.0}, {"date": "2022-03-28", "close": 4.15, "volume": 2160077.0}, {"date": "2022-03-29", "close": 4.56, "volume": 2195124.0}, {"date": "2022-03-30", "close": 4.29, "volume": 1565551.0}, {"date": "2022-03-31", "close": 4.18, "volume": 979006.0}, {"date": "2022-04-01", "close": 4.27, "volume": 885466.0}, {"date": "2022-04-04", "close": 4.7, "volume": 2165085.0}, {"date": "2022-04-05", "close": 4.53, "volume": 1083013.0}, {"date": "2022-04-06", "close": 4.43, "volume": 864276.0}, {"date": "2022-04-07", "close": 4.47, "volume": 687555.0}, {"date": "2022-04-08", "close": 4.41, "volume": 782014.0}, {"date": "2022-04-11", "close": 4.51, "volume": 605149.0}, {"date": "2022-04-12", "close": 4.35, "volume": 454418.0}, {"date": "2022-04-13", "close": 4.46, "volume": 617366.0}, {"date": "2022-04-14", "close": 4.67, "volume": 562819.0}, {"date": "2022-04-19", "close": 4.85, "volume": 1057739.0}, {"date": "2022-04-20", "close": 4.66, "volume": 898559.0}, {"date": "2022-04-21", "close": 4.6, "volume": 943730.0}, {"date": "2022-04-22", "close": 4.44, "volume": 436441.0}, {"date": "2022-04-26", "close": 4.33, "volume": 901587.0}, {"date": "2022-04-27", "close": 4.33, "volume": 767496.0}, {"date": "2022-04-28", "close": 4.22, "volume": 876816.0}, {"date": "2022-04-29", "close": 4.61, "volume": 954640.0}, {"date": "2022-05-02", "close": 4.3, "volume": 590504.0}, {"date": "2022-05-03", "close": 4.24, "volume": 411457.0}, {"date": "2022-05-04", "close": 4.06, "volume": 677696.0}, {"date": "2022-05-05", "close": 4.27, "volume": 571397.0}, {"date": "2022-05-06", "close": 4.25, "volume": 580187.0}, {"date": "2022-05-09", "close": 3.94, "volume": 956031.0}, {"date": "2022-05-10", "close": 3.85, "volume": 1280797.0}, {"date": "2022-05-11", "close": 3.99, "volume": 819659.0}, {"date": "2022-05-12", "close": 3.55, "volume": 2399535.0}, {"date": "2022-05-13", "close": 3.82, "volume": 1731568.0}, {"date": "2022-05-16", "close": 3.94, "volume": 905277.0}, {"date": "2022-05-17", "close": 4.15, "volume": 1300620.0}, {"date": "2022-05-18", "close": 4.2, "volume": 964889.0}, {"date": "2022-05-19", "close": 4.11, "volume": 1071542.0}, {"date": "2022-05-20", "close": 4.28, "volume": 1001634.0}, {"date": "2022-05-23", "close": 4.32, "volume": 378219.0}, {"date": "2022-05-24", "close": 4.24, "volume": 524636.0}, {"date": "2022-05-25", "close": 4.14, "volume": 479146.0}, {"date": "2022-05-26", "close": 4.17, "volume": 414223.0}, {"date": "2022-05-27", "close": 4.28, "volume": 435866.0}, {"date": "2022-05-30", "close": 4.62, "volume": 924828.0}, {"date": "2022-05-31", "close": 4.66, "volume": 1711216.0}, {"date": "2022-06-01", "close": 4.3, "volume": 1019115.0}, {"date": "2022-06-02", "close": 4.05, "volume": 1272302.0}, {"date": "2022-06-03", "close": 4.09, "volume": 695680.0}, {"date": "2022-06-06", "close": 4.15, "volume": 407978.0}, {"date": "2022-06-07", "close": 4.13, "volume": 646585.0}, {"date": "2022-06-08", "close": 4.12, "volume": 774731.0}, {"date": "2022-06-09", "close": 4.06, "volume": 594018.0}, {"date": "2022-06-10", "close": 4.03, "volume": 744468.0}, {"date": "2022-06-14", "close": 4.03, "volume": 1331303.0}, {"date": "2022-06-15", "close": 3.93, "volume": 901086.0}, {"date": "2022-06-16", "close": 3.9, "volume": 1028040.0}, {"date": "2022-06-17", "close": 4.06, "volume": 1318166.0}, {"date": "2022-06-20", "close": 4.15, "volume": 828381.0}, {"date": "2022-06-21", "close": 4.2, "volume": 871150.0}, {"date": "2022-06-22", "close": 4.09, "volume": 635422.0}, {"date": "2022-06-23", "close": 4.15, "volume": 715089.0}, {"date": "2022-06-24", "close": 4.63, "volume": 970185.0}, {"date": "2022-06-27", "close": 4.78, "volume": 742790.0}, {"date": "2022-06-28", "close": 4.75, "volume": 632839.0}, {"date": "2022-06-29", "close": 4.58, "volume": 608894.0}, {"date": "2022-06-30", "close": 4.53, "volume": 785383.0}, {"date": "2022-07-01", "close": 4.64, "volume": 466517.0}, {"date": "2022-07-04", "close": 4.74, "volume": 474687.0}, {"date": "2022-07-05", "close": 4.8, "volume": 539356.0}, {"date": "2022-07-06", "close": 5.19, "volume": 926204.0}, {"date": "2022-07-07", "close": 5.38, "volume": 699119.0}, {"date": "2022-07-08", "close": 5.47, "volume": 619572.0}, {"date": "2022-07-11", "close": 5.45, "volume": 546622.0}, {"date": "2022-07-12", "close": 5.38, "volume": 625254.0}, {"date": "2022-07-13", "close": 5.53, "volume": 995473.0}, {"date": "2022-07-14", "close": 5.85, "volume": 944597.0}, {"date": "2022-07-15", "close": 5.9, "volume": 857410.0}, {"date": "2022-07-18", "close": 5.88, "volume": 507479.0}, {"date": "2022-07-19", "close": 5.62, "volume": 761333.0}, {"date": "2022-07-20", "close": 5.57, "volume": 798945.0}, {"date": "2022-07-21", "close": 6.72, "volume": 2405752.0}, {"date": "2022-07-22", "close": 7.09, "volume": 3561590.0}, {"date": "2022-07-25", "close": 6.91, "volume": 1987841.0}, {"date": "2022-07-26", "close": 7.31, "volume": 2574433.0}, {"date": "2022-07-27", "close": 7.14, "volume": 1618873.0}, {"date": "2022-07-28", "close": 7.29, "volume": 700675.0}, {"date": "2022-07-29", "close": 7.39, "volume": 1362308.0}, {"date": "2022-08-01", "close": 7.1, "volume": 980051.0}, {"date": "2022-08-02", "close": 7.34, "volume": 1154613.0}, {"date": "2022-08-03", "close": 7.42, "volume": 1083818.0}, {"date": "2022-08-04", "close": 7.75, "volume": 1518592.0}, {"date": "2022-08-05", "close": 7.83, "volume": 2060864.0}, {"date": "2022-08-08", "close": 7.95, "volume": 1075501.0}, {"date": "2022-08-09", "close": 7.9, "volume": 1408952.0}, {"date": "2022-08-10", "close": 7.87, "volume": 1356157.0}, {"date": "2022-08-11", "close": 8.08, "volume": 1541758.0}, {"date": "2022-08-12", "close": 7.46, "volume": 12627058.0}, {"date": "2022-08-15", "close": 7.66, "volume": 1665949.0}, {"date": "2022-08-16", "close": 7.55, "volume": 726234.0}, {"date": "2022-08-17", "close": 7.26, "volume": 969122.0}, {"date": "2022-08-18", "close": 6.63, "volume": 2489407.0}, {"date": "2022-08-19", "close": 6.33, "volume": 2376909.0}, {"date": "2022-08-22", "close": 6.49, "volume": 1271075.0}, {"date": "2022-08-23", "close": 6.08, "volume": 3162140.0}, {"date": "2022-08-24", "close": 6.46, "volume": 1445087.0}, {"date": "2022-08-25", "close": 6.4, "volume": 1056060.0}, {"date": "2022-08-26", "close": 6.25, "volume": 1174596.0}, {"date": "2022-08-29", "close": 5.99, "volume": 1301271.0}, {"date": "2022-08-30", "close": 6.03, "volume": 1377951.0}, {"date": "2022-08-31", "close": 6.2, "volume": 1602428.0}, {"date": "2022-09-01", "close": 5.91, "volume": 758578.0}, {"date": "2022-09-02", "close": 5.85, "volume": 1216660.0}, {"date": "2022-09-05", "close": 5.76, "volume": 951722.0}, {"date": "2022-09-06", "close": 5.8, "volume": 970675.0}, {"date": "2022-09-07", "close": 5.67, "volume": 1228476.0}, {"date": "2022-09-08", "close": 5.98, "volume": 773446.0}, {"date": "2022-09-09", "close": 6.0, "volume": 696716.0}, {"date": "2022-09-12", "close": 6.1, "volume": 666650.0}, {"date": "2022-09-13", "close": 6.11, "volume": 642283.0}, {"date": "2022-09-14", "close": 5.96, "volume": 1233195.0}, {"date": "2022-09-15", "close": 5.88, "volume": 778990.0}, {"date": "2022-09-16", "close": 5.83, "volume": 2027798.0}, {"date": "2022-09-19", "close": 5.65, "volume": 514519.0}, {"date": "2022-09-20", "close": 5.53, "volume": 931873.0}, {"date": "2022-09-21", "close": 5.52, "volume": 1294961.0}, {"date": "2022-09-23", "close": 5.31, "volume": 1360117.0}, {"date": "2022-09-26", "close": 5.44, "volume": 1382607.0}, {"date": "2022-09-27", "close": 5.39, "volume": 1120136.0}, {"date": "2022-09-28", "close": 4.56, "volume": 4084338.0}, {"date": "2022-09-29", "close": 4.67, "volume": 2084389.0}, {"date": "2022-09-30", "close": 4.73, "volume": 1555902.0}, {"date": "2022-10-03", "close": 4.76, "volume": 887659.0}, {"date": "2022-10-04", "close": 4.98, "volume": 1382264.0}, {"date": "2022-10-05", "close": 5.56, "volume": 2718127.0}, {"date": "2022-10-06", "close": 5.6, "volume": 871316.0}, {"date": "2022-10-07", "close": 5.4, "volume": 1310679.0}, {"date": "2022-10-10", "close": 5.31, "volume": 704808.0}, {"date": "2022-10-11", "close": 5.3, "volume": 1613124.0}, {"date": "2022-10-12", "close": 5.14, "volume": 1834301.0}, {"date": "2022-10-13", "close": 5.35, "volume": 996352.0}, {"date": "2022-10-14", "close": 5.41, "volume": 974965.0}, {"date": "2022-10-17", "close": 5.59, "volume": 953703.0}, {"date": "2022-10-18", "close": 6.21, "volume": 1465394.0}, {"date": "2022-10-19", "close": 6.43, "volume": 1546138.0}, {"date": "2022-10-20", "close": 6.0, "volume": 2504180.0}, {"date": "2022-10-21", "close": 6.76, "volume": 2145258.0}, {"date": "2022-10-24", "close": 6.97, "volume": 2178097.0}, {"date": "2022-10-25", "close": 7.05, "volume": 1735079.0}, {"date": "2022-10-26", "close": 7.13, "volume": 1478317.0}, {"date": "2022-10-27", "close": 6.95, "volume": 1164510.0}, {"date": "2022-10-28", "close": 6.85, "volume": 1161940.0}, {"date": "2022-10-31", "close": 6.93, "volume": 1347403.0}, {"date": "2022-11-01", "close": 7.0, "volume": 798243.0}, {"date": "2022-11-02", "close": 7.0, "volume": 915084.0}, {"date": "2022-11-03", "close": 6.79, "volume": 1368719.0}, {"date": "2022-11-04", "close": 6.91, "volume": 902649.0}, {"date": "2022-11-07", "close": 6.96, "volume": 1861013.0}, {"date": "2022-11-08", "close": 6.95, "volume": 901526.0}, {"date": "2022-11-09", "close": 6.88, "volume": 865245.0}, {"date": "2022-11-10", "close": 6.87, "volume": 1026820.0}, {"date": "2022-11-11", "close": 6.78, "volume": 1939474.0}, {"date": "2022-11-14", "close": 6.76, "volume": 981171.0}, {"date": "2022-11-15", "close": 6.94, "volume": 1028866.0}, {"date": "2022-11-16", "close": 7.09, "volume": 1070317.0}, {"date": "2022-11-17", "close": 7.19, "volume": 1101434.0}, {"date": "2022-11-18", "close": 7.06, "volume": 406618.0}, {"date": "2022-11-21", "close": 7.13, "volume": 451841.0}, {"date": "2022-11-22", "close": 7.45, "volume": 1498992.0}, {"date": "2022-11-23", "close": 7.58, "volume": 1454543.0}, {"date": "2022-11-24", "close": 7.45, "volume": 775871.0}, {"date": "2022-11-25", "close": 7.37, "volume": 532092.0}, {"date": "2022-11-28", "close": 7.29, "volume": 412810.0}, {"date": "2022-11-29", "close": 7.24, "volume": 662199.0}, {"date": "2022-11-30", "close": 7.36, "volume": 1070740.0}, {"date": "2022-12-01", "close": 7.4, "volume": 474616.0}, {"date": "2022-12-02", "close": 7.4, "volume": 457254.0}, {"date": "2022-12-05", "close": 7.4, "volume": 736520.0}, {"date": "2022-12-06", "close": 7.06, "volume": 596507.0}, {"date": "2022-12-07", "close": 6.95, "volume": 1258984.0}, {"date": "2022-12-08", "close": 6.9, "volume": 608105.0}, {"date": "2022-12-09", "close": 6.81, "volume": 573412.0}, {"date": "2022-12-12", "close": 6.7, "volume": 324094.0}, {"date": "2022-12-13", "close": 6.99, "volume": 605727.0}, {"date": "2022-12-14", "close": 7.1, "volume": 505125.0}, {"date": "2022-12-15", "close": 7.06, "volume": 729562.0}, {"date": "2022-12-16", "close": 7.08, "volume": 560000.0}, {"date": "2022-12-19", "close": 7.06, "volume": 1992133.0}, {"date": "2022-12-20", "close": 6.84, "volume": 630608.0}, {"date": "2022-12-21", "close": 6.88, "volume": 437405.0}, {"date": "2022-12-22", "close": 7.11, "volume": 600815.0}, {"date": "2022-12-23", "close": 7.12, "volume": 249374.0}, {"date": "2022-12-28", "close": 6.75, "volume": 515060.0}, {"date": "2022-12-29", "close": 7.01, "volume": 584888.0}, {"date": "2022-12-30", "close": 7.27, "volume": 778714.0}, {"date": "2023-01-03", "close": 7.01, "volume": 320792.0}, {"date": "2023-01-04", "close": 7.59, "volume": 833536.0}, {"date": "2023-01-05", "close": 7.73, "volume": 1132878.0}, {"date": "2023-01-06", "close": 7.4, "volume": 451935.0}, {"date": "2023-01-09", "close": 6.87, "volume": 1716403.0}, {"date": "2023-01-10", "close": 6.34, "volume": 1995715.0}, {"date": "2023-01-11", "close": 6.37, "volume": 1672941.0}, {"date": "2023-01-12", "close": 6.34, "volume": 1100912.0}, {"date": "2023-01-13", "close": 6.36, "volume": 897324.0}, {"date": "2023-01-16", "close": 6.54, "volume": 724971.0}, {"date": "2023-01-17", "close": 6.51, "volume": 866420.0}, {"date": "2023-01-18", "close": 7.07, "volume": 1794455.0}, {"date": "2023-01-19", "close": 7.0, "volume": 1036209.0}, {"date": "2023-01-20", "close": 7.14, "volume": 1193303.0}, {"date": "2023-01-23", "close": 7.25, "volume": 1114736.0}, {"date": "2023-01-24", "close": 7.0, "volume": 744461.0}, {"date": "2023-01-25", "close": 6.88, "volume": 767613.0}, {"date": "2023-01-27", "close": 6.92, "volume": 333045.0}, {"date": "2023-01-30", "close": 7.12, "volume": 1213605.0}, {"date": "2023-01-31", "close": 7.09, "volume": 509835.0}, {"date": "2023-02-01", "close": 6.83, "volume": 748927.0}, {"date": "2023-02-02", "close": 6.88, "volume": 467452.0}, {"date": "2023-02-03", "close": 6.78, "volume": 683265.0}, {"date": "2023-02-06", "close": 6.7, "volume": 473724.0}, {"date": "2023-02-07", "close": 6.59, "volume": 719986.0}, {"date": "2023-02-08", "close": 6.57, "volume": 308121.0}, {"date": "2023-02-09", "close": 6.45, "volume": 736792.0}, {"date": "2023-02-10", "close": 6.5, "volume": 464864.0}, {"date": "2023-02-13", "close": 6.19, "volume": 1065109.0}, {"date": "2023-02-14", "close": 6.22, "volume": 864533.0}, {"date": "2023-02-15", "close": 6.06, "volume": 732601.0}, {"date": "2023-02-16", "close": 6.2, "volume": 850070.0}, {"date": "2023-02-17", "close": 6.14, "volume": 478638.0}, {"date": "2023-02-20", "close": 6.14, "volume": 413917.0}, {"date": "2023-02-21", "close": 6.3, "volume": 929844.0}, {"date": "2023-02-22", "close": 6.29, "volume": 1026151.0}, {"date": "2023-02-23", "close": 6.55, "volume": 1059455.0}, {"date": "2023-02-24", "close": 6.55, "volume": 1201515.0}, {"date": "2023-02-27", "close": 6.57, "volume": 844187.0}, {"date": "2023-02-28", "close": 6.98, "volume": 2739493.0}, {"date": "2023-03-01", "close": 6.77, "volume": 1455074.0}, {"date": "2023-03-02", "close": 6.97, "volume": 927507.0}, {"date": "2023-03-03", "close": 7.01, "volume": 774273.0}, {"date": "2023-03-06", "close": 7.27, "volume": 928115.0}, {"date": "2023-03-07", "close": 7.26, "volume": 890313.0}, {"date": "2023-03-08", "close": 7.38, "volume": 958061.0}, {"date": "2023-03-09", "close": 7.21, "volume": 852066.0}, {"date": "2023-03-10", "close": 6.91, "volume": 770180.0}, {"date": "2023-03-13", "close": 6.72, "volume": 766044.0}, {"date": "2023-03-14", "close": 6.56, "volume": 980186.0}, {"date": "2023-03-15", "close": 6.68, "volume": 982287.0}, {"date": "2023-03-16", "close": 6.86, "volume": 1110733.0}, {"date": "2023-03-17", "close": 7.23, "volume": 1291807.0}, {"date": "2023-03-20", "close": 7.07, "volume": 1046635.0}, {"date": "2023-03-21", "close": 7.1, "volume": 382954.0}, {"date": "2023-03-22", "close": 7.22, "volume": 618164.0}, {"date": "2023-03-23", "close": 6.84, "volume": 981966.0}, {"date": "2023-03-24", "close": 6.81, "volume": 704484.0}, {"date": "2023-03-27", "close": 7.03, "volume": 392934.0}, {"date": "2023-03-28", "close": 6.81, "volume": 709545.0}, {"date": "2023-03-29", "close": 6.73, "volume": 1010599.0}, {"date": "2023-03-30", "close": 6.84, "volume": 517419.0}, {"date": "2023-03-31", "close": 6.9, "volume": 461660.0}, {"date": "2023-04-03", "close": 7.01, "volume": 1039418.0}, {"date": "2023-04-04", "close": 7.09, "volume": 703132.0}, {"date": "2023-04-05", "close": 7.37, "volume": 1401225.0}, {"date": "2023-04-06", "close": 7.45, "volume": 926209.0}, {"date": "2023-04-11", "close": 7.42, "volume": 997781.0}, {"date": "2023-04-12", "close": 7.43, "volume": 610599.0}, {"date": "2023-04-13", "close": 7.45, "volume": 828673.0}, {"date": "2023-04-14", "close": 7.73, "volume": 1020116.0}, {"date": "2023-04-17", "close": 7.89, "volume": 2525133.0}, {"date": "2023-04-18", "close": 8.89, "volume": 4340489.0}, {"date": "2023-04-19", "close": 9.37, "volume": 3265047.0}, {"date": "2023-04-20", "close": 9.79, "volume": 3520183.0}, {"date": "2023-04-21", "close": 10.0, "volume": 3030364.0}, {"date": "2023-04-24", "close": 10.16, "volume": 2134107.0}, {"date": "2023-04-26", "close": 10.39, "volume": 2602324.0}, {"date": "2023-04-27", "close": 10.53, "volume": 1404420.0}, {"date": "2023-04-28", "close": 10.15, "volume": 1674969.0}, {"date": "2023-05-01", "close": 10.46, "volume": 2047774.0}, {"date": "2023-05-02", "close": 10.78, "volume": 1824852.0}, {"date": "2023-05-03", "close": 10.76, "volume": 1485034.0}, {"date": "2023-05-04", "close": 10.95, "volume": 1868046.0}, {"date": "2023-05-05", "close": 10.94, "volume": 1510561.0}, {"date": "2023-05-08", "close": 10.88, "volume": 995440.0}, {"date": "2023-05-09", "close": 10.6, "volume": 1137158.0}, {"date": "2023-05-10", "close": 10.95, "volume": 766639.0}, {"date": "2023-05-11", "close": 11.3, "volume": 1352572.0}, {"date": "2023-05-12", "close": 11.32, "volume": 1389214.0}, {"date": "2023-05-15", "close": 11.07, "volume": 948513.0}, {"date": "2023-05-16", "close": 11.36, "volume": 1473968.0}, {"date": "2023-05-17", "close": 11.31, "volume": 1102907.0}, {"date": "2023-05-18", "close": 11.38, "volume": 980941.0}, {"date": "2023-05-19", "close": 11.46, "volume": 901776.0}, {"date": "2023-05-22", "close": 11.48, "volume": 505504.0}, {"date": "2023-05-23", "close": 11.84, "volume": 1443305.0}, {"date": "2023-05-24", "close": 11.5, "volume": 1156583.0}, {"date": "2023-05-25", "close": 11.95, "volume": 1324479.0}, {"date": "2023-05-26", "close": 11.83, "volume": 2994250.0}, {"date": "2023-05-29", "close": 11.11, "volume": 1182833.0}, {"date": "2023-05-30", "close": 11.32, "volume": 602514.0}, {"date": "2023-05-31", "close": 11.7, "volume": 2749149.0}, {"date": "2023-06-01", "close": 11.66, "volume": 1486328.0}, {"date": "2023-06-02", "close": 10.82, "volume": 1267385.0}, {"date": "2023-06-05", "close": 10.99, "volume": 1172115.0}, {"date": "2023-06-06", "close": 11.02, "volume": 1185811.0}, {"date": "2023-06-07", "close": 10.96, "volume": 704791.0}, {"date": "2023-06-08", "close": 10.46, "volume": 861712.0}, {"date": "2023-06-09", "close": 10.28, "volume": 1257852.0}, {"date": "2023-06-13", "close": 10.67, "volume": 1257212.0}, {"date": "2023-06-14", "close": 11.0, "volume": 1479974.0}, {"date": "2023-06-15", "close": 10.89, "volume": 1227249.0}, {"date": "2023-06-16", "close": 11.41, "volume": 1532161.0}, {"date": "2023-06-19", "close": 11.45, "volume": 1022286.0}, {"date": "2023-06-20", "close": 11.61, "volume": 757569.0}, {"date": "2023-06-21", "close": 12.28, "volume": 1690996.0}, {"date": "2023-06-22", "close": 12.5, "volume": 1378090.0}, {"date": "2023-06-23", "close": 11.78, "volume": 1383502.0}, {"date": "2023-06-26", "close": 11.56, "volume": 1014852.0}, {"date": "2023-06-27", "close": 11.32, "volume": 653614.0}, {"date": "2023-06-28", "close": 11.35, "volume": 479833.0}, {"date": "2023-06-29", "close": 11.44, "volume": 527773.0}, {"date": "2023-06-30", "close": 11.22, "volume": 664557.0}, {"date": "2023-07-03", "close": 11.12, "volume": 791219.0}, {"date": "2023-07-04", "close": 11.2, "volume": 373037.0}, {"date": "2023-07-05", "close": 10.82, "volume": 723657.0}, {"date": "2023-07-06", "close": 10.79, "volume": 765174.0}, {"date": "2023-07-07", "close": 10.51, "volume": 799233.0}, {"date": "2023-07-10", "close": 10.62, "volume": 793454.0}, {"date": "2023-07-11", "close": 11.06, "volume": 1136898.0}, {"date": "2023-07-12", "close": 11.12, "volume": 769300.0}, {"date": "2023-07-13", "close": 11.25, "volume": 861105.0}, {"date": "2023-07-14", "close": 11.85, "volume": 1169496.0}, {"date": "2023-07-17", "close": 11.73, "volume": 1271791.0}, {"date": "2023-07-18", "close": 11.83, "volume": 696196.0}, {"date": "2023-07-19", "close": 12.16, "volume": 1142780.0}, {"date": "2023-07-20", "close": 10.38, "volume": 7762625.0}, {"date": "2023-07-21", "close": 10.36, "volume": 3350626.0}, {"date": "2023-07-24", "close": 11.16, "volume": 1764103.0}, {"date": "2023-07-25", "close": 11.22, "volume": 1227293.0}, {"date": "2023-07-26", "close": 11.11, "volume": 1166709.0}, {"date": "2023-07-27", "close": 11.45, "volume": 1212974.0}, {"date": "2023-07-28", "close": 11.25, "volume": 736790.0}, {"date": "2023-07-31", "close": 11.29, "volume": 909172.0}, {"date": "2023-08-01", "close": 11.45, "volume": 824784.0}, {"date": "2023-08-02", "close": 10.93, "volume": 955284.0}, {"date": "2023-08-03", "close": 10.88, "volume": 993637.0}, {"date": "2023-08-04", "close": 10.65, "volume": 1278791.0}, {"date": "2023-08-07", "close": 10.61, "volume": 1028210.0}, {"date": "2023-08-08", "close": 10.38, "volume": 1160129.0}, {"date": "2023-08-09", "close": 10.23, "volume": 1029684.0}, {"date": "2023-08-10", "close": 10.11, "volume": 1677637.0}, {"date": "2023-08-11", "close": 10.02, "volume": 1269374.0}, {"date": "2023-08-14", "close": 9.97, "volume": 1070176.0}, {"date": "2023-08-15", "close": 10.18, "volume": 1147687.0}, {"date": "2023-08-16", "close": 9.88, "volume": 1175973.0}, {"date": "2023-08-17", "close": 9.79, "volume": 1151753.0}, {"date": "2023-08-18", "close": 9.88, "volume": 650192.0}, {"date": "2023-08-21", "close": 9.8, "volume": 1045190.0}, {"date": "2023-08-22", "close": 9.87, "volume": 633702.0}, {"date": "2023-08-23", "close": 9.79, "volume": 790987.0}, {"date": "2023-08-24", "close": 10.14, "volume": 2717377.0}, {"date": "2023-08-25", "close": 10.44, "volume": 1397173.0}, {"date": "2023-08-28", "close": 10.61, "volume": 957340.0}, {"date": "2023-08-29", "close": 10.75, "volume": 1004383.0}, {"date": "2023-08-30", "close": 11.04, "volume": 962973.0}, {"date": "2023-08-31", "close": 11.06, "volume": 1666509.0}, {"date": "2023-09-01", "close": 10.8, "volume": 935524.0}, {"date": "2023-09-04", "close": 10.76, "volume": 728381.0}, {"date": "2023-09-05", "close": 10.78, "volume": 657449.0}, {"date": "2023-09-06", "close": 11.05, "volume": 1661169.0}, {"date": "2023-09-07", "close": 11.47, "volume": 1596291.0}, {"date": "2023-09-08", "close": 11.48, "volume": 1395804.0}, {"date": "2023-09-11", "close": 11.31, "volume": 1007605.0}, {"date": "2023-09-12", "close": 11.7, "volume": 1266637.0}, {"date": "2023-09-13", "close": 11.23, "volume": 917511.0}, {"date": "2023-09-14", "close": 11.04, "volume": 942068.0}, {"date": "2023-09-15", "close": 11.62, "volume": 2490450.0}, {"date": "2023-09-18", "close": 11.53, "volume": 390879.0}, {"date": "2023-09-19", "close": 11.41, "volume": 494943.0}, {"date": "2023-09-20", "close": 11.5, "volume": 864637.0}, {"date": "2023-09-21", "close": 11.26, "volume": 906833.0}, {"date": "2023-09-22", "close": 11.16, "volume": 1403263.0}, {"date": "2023-09-25", "close": 11.21, "volume": 358283.0}, {"date": "2023-09-26", "close": 11.32, "volume": 308339.0}, {"date": "2023-09-27", "close": 11.45, "volume": 326615.0}, {"date": "2023-09-28", "close": 11.55, "volume": 670536.0}, {"date": "2023-09-29", "close": 11.4, "volume": 674528.0}, {"date": "2023-10-02", "close": 11.4, "volume": 417281.0}, {"date": "2023-10-03", "close": 11.04, "volume": 800201.0}, {"date": "2023-10-04", "close": 10.98, "volume": 580178.0}, {"date": "2023-10-05", "close": 11.06, "volume": 445891.0}, {"date": "2023-10-06", "close": 11.25, "volume": 494988.0}, {"date": "2023-10-09", "close": 11.41, "volume": 528274.0}, {"date": "2023-10-10", "close": 11.48, "volume": 726641.0}, {"date": "2023-10-11", "close": 11.42, "volume": 492909.0}, {"date": "2023-10-12", "close": 11.3, "volume": 714407.0}, {"date": "2023-10-13", "close": 10.91, "volume": 615500.0}, {"date": "2023-10-16", "close": 10.41, "volume": 573918.0}, {"date": "2023-10-17", "close": 10.15, "volume": 517237.0}, {"date": "2023-10-18", "close": 10.23, "volume": 751069.0}, {"date": "2023-10-19", "close": 9.2, "volume": 4975780.0}, {"date": "2023-10-20", "close": 8.4, "volume": 2882060.0}, {"date": "2023-10-23", "close": 8.45, "volume": 2073761.0}, {"date": "2023-10-24", "close": 8.47, "volume": 1179163.0}, {"date": "2023-10-25", "close": 8.94, "volume": 1384399.0}, {"date": "2023-10-26", "close": 8.65, "volume": 1061121.0}, {"date": "2023-10-27", "close": 8.69, "volume": 701109.0}, {"date": "2023-10-30", "close": 8.82, "volume": 565075.0}, {"date": "2023-10-31", "close": 8.84, "volume": 826373.0}, {"date": "2023-11-01", "close": 8.98, "volume": 857911.0}, {"date": "2023-11-02", "close": 9.1, "volume": 490429.0}, {"date": "2023-11-03", "close": 9.24, "volume": 857962.0}, {"date": "2023-11-06", "close": 9.24, "volume": 850876.0}, {"date": "2023-11-07", "close": 9.39, "volume": 436563.0}, {"date": "2023-11-08", "close": 9.55, "volume": 805745.0}, {"date": "2023-11-09", "close": 9.57, "volume": 618259.0}, {"date": "2023-11-10", "close": 9.45, "volume": 536771.0}, {"date": "2023-11-13", "close": 9.15, "volume": 657093.0}, {"date": "2023-11-14", "close": 9.28, "volume": 411210.0}, {"date": "2023-11-15", "close": 9.23, "volume": 469444.0}, {"date": "2023-11-16", "close": 9.01, "volume": 721313.0}, {"date": "2023-11-17", "close": 9.39, "volume": 852023.0}, {"date": "2023-11-20", "close": 9.13, "volume": 1057112.0}, {"date": "2023-11-21", "close": 9.36, "volume": 761558.0}, {"date": "2023-11-22", "close": 9.14, "volume": 528072.0}, {"date": "2023-11-23", "close": 9.18, "volume": 524349.0}, {"date": "2023-11-24", "close": 9.37, "volume": 249088.0}, {"date": "2023-11-27", "close": 9.4, "volume": 1589339.0}, {"date": "2023-11-28", "close": 9.62, "volume": 415702.0}, {"date": "2023-11-29", "close": 9.67, "volume": 476116.0}, {"date": "2023-11-30", "close": 10.08, "volume": 1557023.0}, {"date": "2023-12-01", "close": 9.91, "volume": 832449.0}, {"date": "2023-12-04", "close": 9.73, "volume": 540100.0}, {"date": "2023-12-05", "close": 9.75, "volume": 627433.0}, {"date": "2023-12-06", "close": 9.86, "volume": 800212.0}, {"date": "2023-12-07", "close": 9.62, "volume": 1994079.0}, {"date": "2023-12-08", "close": 9.4, "volume": 1049507.0}, {"date": "2023-12-11", "close": 9.56, "volume": 445588.0}, {"date": "2023-12-12", "close": 10.01, "volume": 2243539.0}, {"date": "2023-12-13", "close": 10.16, "volume": 428237.0}, {"date": "2023-12-14", "close": 10.47, "volume": 2147821.0}, {"date": "2023-12-15", "close": 9.4, "volume": 2180619.0}, {"date": "2023-12-18", "close": 9.56, "volume": 733755.0}, {"date": "2023-12-19", "close": 9.79, "volume": 1046177.0}, {"date": "2023-12-20", "close": 9.82, "volume": 1608965.0}, {"date": "2023-12-21", "close": 9.78, "volume": 791990.0}, {"date": "2023-12-22", "close": 9.5, "volume": 653880.0}, {"date": "2023-12-27", "close": 9.77, "volume": 1989992.0}, {"date": "2023-12-28", "close": 10.0, "volume": 526058.0}, {"date": "2023-12-29", "close": 10.08, "volume": 385663.0}, {"date": "2024-01-02", "close": 10.08, "volume": 308253.0}, {"date": "2024-01-03", "close": 9.67, "volume": 504699.0}, {"date": "2024-01-04", "close": 9.53, "volume": 288345.0}, {"date": "2024-01-05", "close": 9.55, "volume": 390913.0}, {"date": "2024-01-08", "close": 9.17, "volume": 410952.0}, {"date": "2024-01-09", "close": 9.41, "volume": 756228.0}, {"date": "2024-01-10", "close": 9.78, "volume": 957806.0}, {"date": "2024-01-11", "close": 10.16, "volume": 893625.0}, {"date": "2024-01-12", "close": 10.53, "volume": 1236439.0}, {"date": "2024-01-15", "close": 10.72, "volume": 535319.0}, {"date": "2024-01-16", "close": 10.8, "volume": 598753.0}, {"date": "2024-01-17", "close": 11.23, "volume": 681941.0}, {"date": "2024-01-18", "close": 11.0, "volume": 1007584.0}, {"date": "2024-01-19", "close": 11.24, "volume": 531489.0}, {"date": "2024-01-22", "close": 11.1, "volume": 475512.0}, {"date": "2024-01-23", "close": 11.15, "volume": 499193.0}, {"date": "2024-01-24", "close": 11.02, "volume": 397276.0}, {"date": "2024-01-25", "close": 11.3, "volume": 450752.0}, {"date": "2024-01-29", "close": 11.5, "volume": 891220.0}, {"date": "2024-01-30", "close": 11.64, "volume": 721131.0}, {"date": "2024-01-31", "close": 11.5, "volume": 1229836.0}, {"date": "2024-02-01", "close": 11.39, "volume": 575418.0}, {"date": "2024-02-02", "close": 12.02, "volume": 994206.0}, {"date": "2024-02-05", "close": 11.82, "volume": 1101437.0}, {"date": "2024-02-06", "close": 11.9, "volume": 1066033.0}, {"date": "2024-02-07", "close": 11.86, "volume": 1380591.0}, {"date": "2024-02-08", "close": 12.0, "volume": 937627.0}, {"date": "2024-02-09", "close": 11.86, "volume": 1108533.0}, {"date": "2024-02-12", "close": 11.59, "volume": 540921.0}, {"date": "2024-02-13", "close": 11.5, "volume": 988736.0}, {"date": "2024-02-14", "close": 11.41, "volume": 872990.0}, {"date": "2024-02-15", "close": 11.06, "volume": 1787728.0}, {"date": "2024-02-16", "close": 11.01, "volume": 679530.0}, {"date": "2024-02-19", "close": 11.37, "volume": 823553.0}, {"date": "2024-02-20", "close": 11.32, "volume": 444892.0}, {"date": "2024-02-21", "close": 11.0, "volume": 1003438.0}, {"date": "2024-02-22", "close": 10.97, "volume": 626457.0}, {"date": "2024-02-23", "close": 10.52, "volume": 2196554.0}, {"date": "2024-02-26", "close": 10.96, "volume": 1032640.0}, {"date": "2024-02-27", "close": 11.7, "volume": 1148247.0}, {"date": "2024-02-28", "close": 12.13, "volume": 1617655.0}, {"date": "2024-02-29", "close": 12.44, "volume": 2754966.0}, {"date": "2024-03-01", "close": 11.93, "volume": 1356339.0}, {"date": "2024-03-04", "close": 11.86, "volume": 966156.0}, {"date": "2024-03-05", "close": 12.0, "volume": 1136260.0}, {"date": "2024-03-06", "close": 11.74, "volume": 807388.0}, {"date": "2024-03-07", "close": 11.33, "volume": 784928.0}, {"date": "2024-03-08", "close": 11.7, "volume": 1014269.0}, {"date": "2024-03-11", "close": 11.29, "volume": 618417.0}, {"date": "2024-03-12", "close": 11.23, "volume": 594415.0}, {"date": "2024-03-13", "close": 11.2, "volume": 709027.0}, {"date": "2024-03-14", "close": 11.54, "volume": 995518.0}, {"date": "2024-03-15", "close": 12.08, "volume": 7056990.0}, {"date": "2024-03-18", "close": 12.5, "volume": 1057745.0}, {"date": "2024-03-19", "close": 12.15, "volume": 1115268.0}, {"date": "2024-03-20", "close": 12.5, "volume": 1364303.0}, {"date": "2024-03-21", "close": 13.27, "volume": 2805893.0}, {"date": "2024-03-22", "close": 12.59, "volume": 1885422.0}, {"date": "2024-03-25", "close": 12.64, "volume": 782938.0}, {"date": "2024-03-26", "close": 12.83, "volume": 998598.0}, {"date": "2024-03-27", "close": 12.86, "volume": 903809.0}, {"date": "2024-03-28", "close": 12.89, "volume": 512920.0}, {"date": "2024-04-02", "close": 12.58, "volume": 602235.0}, {"date": "2024-04-03", "close": 12.0, "volume": 1146312.0}, {"date": "2024-04-04", "close": 12.21, "volume": 579632.0}, {"date": "2024-04-05", "close": 12.46, "volume": 1278921.0}, {"date": "2024-04-08", "close": 12.51, "volume": 644942.0}, {"date": "2024-04-09", "close": 12.42, "volume": 446492.0}, {"date": "2024-04-10", "close": 12.38, "volume": 864917.0}, {"date": "2024-04-11", "close": 12.62, "volume": 652612.0}, {"date": "2024-04-12", "close": 12.93, "volume": 819342.0}, {"date": "2024-04-15", "close": 12.91, "volume": 604943.0}, {"date": "2024-04-16", "close": 12.73, "volume": 1500826.0}, {"date": "2024-04-17", "close": 12.54, "volume": 990477.0}, {"date": "2024-04-18", "close": 13.72, "volume": 3146566.0}, {"date": "2024-04-19", "close": 13.61, "volume": 1407698.0}, {"date": "2024-04-22", "close": 14.1, "volume": 1052608.0}, {"date": "2024-04-23", "close": 14.3, "volume": 1508493.0}, {"date": "2024-04-24", "close": 14.88, "volume": 1735593.0}, {"date": "2024-04-26", "close": 14.91, "volume": 1700410.0}, {"date": "2024-04-29", "close": 15.51, "volume": 1278885.0}, {"date": "2024-04-30", "close": 15.05, "volume": 1355980.0}, {"date": "2024-05-01", "close": 14.67, "volume": 1349905.0}, {"date": "2024-05-02", "close": 14.8, "volume": 1164035.0}, {"date": "2024-05-03", "close": 15.24, "volume": 1179463.0}, {"date": "2024-05-06", "close": 15.05, "volume": 1339010.0}, {"date": "2024-05-07", "close": 14.97, "volume": 1001239.0}, {"date": "2024-05-08", "close": 15.28, "volume": 736032.0}, {"date": "2024-05-09", "close": 15.35, "volume": 935930.0}, {"date": "2024-05-10", "close": 15.49, "volume": 643609.0}, {"date": "2024-05-13", "close": 15.38, "volume": 726233.0}, {"date": "2024-05-14", "close": 15.04, "volume": 585294.0}, {"date": "2024-05-15", "close": 15.07, "volume": 471345.0}, {"date": "2024-05-16", "close": 15.45, "volume": 640227.0}, {"date": "2024-05-17", "close": 14.8, "volume": 720019.0}, {"date": "2024-05-20", "close": 15.37, "volume": 1216593.0}, {"date": "2024-05-21", "close": 15.39, "volume": 1243149.0}, {"date": "2024-05-22", "close": 15.78, "volume": 2533235.0}, {"date": "2024-05-23", "close": 15.59, "volume": 2006435.0}, {"date": "2024-05-24", "close": 15.47, "volume": 1395396.0}, {"date": "2024-05-27", "close": 15.89, "volume": 1016542.0}, {"date": "2024-05-28", "close": 15.47, "volume": 725007.0}, {"date": "2024-05-29", "close": 15.62, "volume": 778826.0}, {"date": "2024-05-30", "close": 15.74, "volume": 898935.0}, {"date": "2024-05-31", "close": 18.15, "volume": 3572958.0}, {"date": "2024-06-03", "close": 18.25, "volume": 1620346.0}, {"date": "2024-06-04", "close": 17.8, "volume": 2150666.0}, {"date": "2024-06-05", "close": 17.89, "volume": 925725.0}, {"date": "2024-06-06", "close": 17.96, "volume": 1822999.0}, {"date": "2024-06-07", "close": 17.45, "volume": 1358131.0}, {"date": "2024-06-11", "close": 16.66, "volume": 1921336.0}, {"date": "2024-06-12", "close": 16.46, "volume": 1081161.0}, {"date": "2024-06-14", "close": 16.61, "volume": 1877786.0}, {"date": "2024-06-17", "close": 17.2, "volume": 1015191.0}, {"date": "2024-06-18", "close": 17.2, "volume": 1140112.0}, {"date": "2024-06-19", "close": 17.95, "volume": 1616849.0}, {"date": "2024-06-20", "close": 18.14, "volume": 1181697.0}, {"date": "2024-06-21", "close": 18.44, "volume": 2329626.0}, {"date": "2024-06-24", "close": 18.28, "volume": 749134.0}, {"date": "2024-06-25", "close": 18.86, "volume": 1194014.0}, {"date": "2024-06-26", "close": 18.91, "volume": 871349.0}, {"date": "2024-06-27", "close": 18.4, "volume": 1119885.0}, {"date": "2024-06-28", "close": 18.65, "volume": 2643948.0}, {"date": "2024-07-01", "close": 18.09, "volume": 1117575.0}, {"date": "2024-07-02", "close": 18.35, "volume": 681258.0}, {"date": "2024-07-03", "close": 18.32, "volume": 679710.0}, {"date": "2024-07-04", "close": 18.18, "volume": 650734.0}, {"date": "2024-07-05", "close": 18.48, "volume": 683548.0}, {"date": "2024-07-08", "close": 18.0, "volume": 940309.0}, {"date": "2024-07-09", "close": 18.0, "volume": 964831.0}, {"date": "2024-07-10", "close": 17.55, "volume": 1248442.0}, {"date": "2024-07-11", "close": 19.39, "volume": 4509867.0}, {"date": "2024-07-12", "close": 19.93, "volume": 2708570.0}, {"date": "2024-07-15", "close": 19.94, "volume": 2514485.0}, {"date": "2024-07-16", "close": 19.93, "volume": 1504653.0}, {"date": "2024-07-17", "close": 20.0, "volume": 1441090.0}, {"date": "2024-07-18", "close": 19.47, "volume": 2365093.0}, {"date": "2024-07-19", "close": 19.13, "volume": 6335507.0}, {"date": "2024-07-22", "close": 19.63, "volume": 1028681.0}, {"date": "2024-07-23", "close": 20.31, "volume": 1964627.0}, {"date": "2024-07-24", "close": 18.85, "volume": 5689458.0}, {"date": "2024-07-25", "close": 19.22, "volume": 2697741.0}, {"date": "2024-07-26", "close": 19.32, "volume": 1162027.0}, {"date": "2024-07-29", "close": 19.81, "volume": 1435676.0}, {"date": "2024-07-30", "close": 19.32, "volume": 1652791.0}, {"date": "2024-07-31", "close": 19.08, "volume": 2965020.0}, {"date": "2024-08-01", "close": 19.35, "volume": 1782974.0}, {"date": "2024-08-02", "close": 18.85, "volume": 1486742.0}, {"date": "2024-08-05", "close": 17.52, "volume": 2101358.0}, {"date": "2024-08-06", "close": 17.89, "volume": 1913189.0}, {"date": "2024-08-07", "close": 17.72, "volume": 1290953.0}, {"date": "2024-08-08", "close": 17.48, "volume": 963810.0}, {"date": "2024-08-09", "close": 17.8, "volume": 1312575.0}, {"date": "2024-08-12", "close": 17.99, "volume": 614058.0}, {"date": "2024-08-13", "close": 17.96, "volume": 1389861.0}, {"date": "2024-08-14", "close": 18.43, "volume": 1213838.0}, {"date": "2024-08-15", "close": 18.41, "volume": 1424901.0}, {"date": "2024-08-16", "close": 19.19, "volume": 1163603.0}, {"date": "2024-08-19", "close": 19.52, "volume": 951142.0}, {"date": "2024-08-20", "close": 19.75, "volume": 1113398.0}, {"date": "2024-08-21", "close": 19.97, "volume": 1226612.0}, {"date": "2024-08-22", "close": 19.78, "volume": 831237.0}, {"date": "2024-08-23", "close": 19.18, "volume": 2758157.0}, {"date": "2024-08-26", "close": 19.86, "volume": 2405728.0}, {"date": "2024-08-27", "close": 19.97, "volume": 1619767.0}, {"date": "2024-08-28", "close": 18.79, "volume": 1725585.0}, {"date": "2024-08-29", "close": 18.48, "volume": 1116299.0}, {"date": "2024-08-30", "close": 18.61, "volume": 1095405.0}, {"date": "2024-09-02", "close": 18.01, "volume": 1494131.0}, {"date": "2024-09-03", "close": 17.69, "volume": 1318497.0}, {"date": "2024-09-04", "close": 17.28, "volume": 1311616.0}, {"date": "2024-09-05", "close": 17.44, "volume": 1405704.0}, {"date": "2024-09-06", "close": 17.74, "volume": 1299816.0}, {"date": "2024-09-09", "close": 17.55, "volume": 824206.0}, {"date": "2024-09-10", "close": 18.15, "volume": 1014847.0}, {"date": "2024-09-11", "close": 18.27, "volume": 1046156.0}, {"date": "2024-09-12", "close": 19.03, "volume": 1129287.0}, {"date": "2024-09-13", "close": 19.05, "volume": 1071836.0}, {"date": "2024-09-16", "close": 17.82, "volume": 1482433.0}, {"date": "2024-09-17", "close": 18.5, "volume": 1337220.0}, {"date": "2024-09-18", "close": 17.85, "volume": 674455.0}, {"date": "2024-09-19", "close": 18.76, "volume": 1627665.0}, {"date": "2024-09-20", "close": 20.31, "volume": 5377811.0}, {"date": "2024-09-23", "close": 20.69, "volume": 1249861.0}, {"date": "2024-09-24", "close": 20.93, "volume": 2449300.0}, {"date": "2024-09-25", "close": 20.12, "volume": 981238.0}, {"date": "2024-09-26", "close": 20.76, "volume": 1444631.0}, {"date": "2024-09-27", "close": 20.44, "volume": 975004.0}, {"date": "2024-09-30", "close": 20.73, "volume": 1006789.0}, {"date": "2024-10-01", "close": 20.97, "volume": 1340119.0}, {"date": "2024-10-02", "close": 20.39, "volume": 507843.0}, {"date": "2024-10-03", "close": 20.45, "volume": 539658.0}, {"date": "2024-10-04", "close": 20.48, "volume": 520302.0}, {"date": "2024-10-07", "close": 20.49, "volume": 578734.0}, {"date": "2024-10-08", "close": 20.63, "volume": 1140638.0}, {"date": "2024-10-09", "close": 20.73, "volume": 838729.0}, {"date": "2024-10-10", "close": 21.16, "volume": 1321112.0}, {"date": "2024-10-11", "close": 21.22, "volume": 770725.0}, {"date": "2024-10-14", "close": 21.5, "volume": 1010871.0}, {"date": "2024-10-15", "close": 21.94, "volume": 1145302.0}, {"date": "2024-10-16", "close": 21.23, "volume": 634972.0}, {"date": "2024-10-17", "close": 21.0, "volume": 767365.0}, {"date": "2024-10-18", "close": 21.96, "volume": 1059618.0}, {"date": "2024-10-21", "close": 21.49, "volume": 1224050.0}, {"date": "2024-10-22", "close": 21.02, "volume": 731136.0}, {"date": "2024-10-23", "close": 21.11, "volume": 920068.0}, {"date": "2024-10-24", "close": 21.46, "volume": 945597.0}, {"date": "2024-10-25", "close": 20.9, "volume": 493535.0}, {"date": "2024-10-28", "close": 21.46, "volume": 665359.0}, {"date": "2024-10-29", "close": 20.71, "volume": 1252197.0}, {"date": "2024-10-30", "close": 21.1, "volume": 584719.0}, {"date": "2024-10-31", "close": 20.93, "volume": 887932.0}, {"date": "2024-11-01", "close": 21.45, "volume": 844825.0}, {"date": "2024-11-04", "close": 22.2, "volume": 2197665.0}, {"date": "2024-11-05", "close": 22.41, "volume": 849622.0}, {"date": "2024-11-06", "close": 22.86, "volume": 1384335.0}, {"date": "2024-11-07", "close": 22.86, "volume": 1070217.0}, {"date": "2024-11-08", "close": 22.99, "volume": 952925.0}, {"date": "2024-11-11", "close": 23.34, "volume": 971579.0}, {"date": "2024-11-12", "close": 23.47, "volume": 1231709.0}, {"date": "2024-11-13", "close": 22.98, "volume": 1411986.0}, {"date": "2024-11-14", "close": 22.91, "volume": 526602.0}, {"date": "2024-11-15", "close": 22.9, "volume": 719760.0}, {"date": "2024-11-18", "close": 22.78, "volume": 586524.0}, {"date": "2024-11-19", "close": 23.02, "volume": 1289701.0}, {"date": "2024-11-20", "close": 22.96, "volume": 668015.0}, {"date": "2024-11-21", "close": 22.2, "volume": 1072563.0}, {"date": "2024-11-22", "close": 22.58, "volume": 466256.0}, {"date": "2024-11-25", "close": 22.76, "volume": 735234.0}, {"date": "2024-11-26", "close": 23.6, "volume": 877682.0}, {"date": "2024-11-27", "close": 23.36, "volume": 569473.0}, {"date": "2024-11-28", "close": 23.78, "volume": 1103852.0}, {"date": "2024-11-29", "close": 24.74, "volume": 1607378.0}, {"date": "2024-12-02", "close": 24.55, "volume": 1057761.0}, {"date": "2024-12-03", "close": 24.72, "volume": 1004759.0}, {"date": "2024-12-04", "close": 25.1, "volume": 970067.0}, {"date": "2024-12-05", "close": 24.6, "volume": 697304.0}, {"date": "2024-12-06", "close": 24.91, "volume": 1243704.0}, {"date": "2024-12-09", "close": 24.8, "volume": 633992.0}, {"date": "2024-12-10", "close": 24.47, "volume": 1077945.0}, {"date": "2024-12-11", "close": 24.15, "volume": 704755.0}, {"date": "2024-12-12", "close": 24.11, "volume": 687858.0}, {"date": "2024-12-13", "close": 24.53, "volume": 538240.0}, {"date": "2024-12-16", "close": 24.83, "volume": 1309914.0}, {"date": "2024-12-17", "close": 24.94, "volume": 1161299.0}, {"date": "2024-12-18", "close": 25.74, "volume": 1655215.0}, {"date": "2024-12-19", "close": 25.67, "volume": 2028952.0}, {"date": "2024-12-20", "close": 24.74, "volume": 4511319.0}, {"date": "2024-12-23", "close": 24.62, "volume": 636865.0}, {"date": "2024-12-24", "close": 25.02, "volume": 275104.0}, {"date": "2024-12-27", "close": 24.95, "volume": 434816.0}, {"date": "2024-12-30", "close": 24.67, "volume": 524099.0}, {"date": "2024-12-31", "close": 24.61, "volume": 351264.0}, {"date": "2025-01-02", "close": 23.84, "volume": 1197989.0}, {"date": "2025-01-03", "close": 23.84, "volume": 548899.0}, {"date": "2025-01-06", "close": 24.72, "volume": 630358.0}, {"date": "2025-01-07", "close": 24.67, "volume": 615003.0}, {"date": "2025-01-08", "close": 24.84, "volume": 816451.0}, {"date": "2025-01-09", "close": 24.25, "volume": 456615.0}, {"date": "2025-01-10", "close": 23.99, "volume": 428621.0}, {"date": "2025-01-13", "close": 24.02, "volume": 473392.0}, {"date": "2025-01-14", "close": 24.98, "volume": 1180715.0}, {"date": "2025-01-15", "close": 25.11, "volume": 834776.0}, {"date": "2025-01-16", "close": 25.8, "volume": 867463.0}, {"date": "2025-01-17", "close": 26.59, "volume": 1210887.0}, {"date": "2025-01-20", "close": 26.1, "volume": 814296.0}, {"date": "2025-01-21", "close": 26.49, "volume": 671420.0}, {"date": "2025-01-22", "close": 26.84, "volume": 1219249.0}, {"date": "2025-01-23", "close": 26.89, "volume": 1155299.0}, {"date": "2025-01-24", "close": 27.53, "volume": 814838.0}, {"date": "2025-01-28", "close": 28.3, "volume": 1592930.0}, {"date": "2025-01-29", "close": 28.66, "volume": 1263528.0}, {"date": "2025-01-30", "close": 28.81, "volume": 927896.0}, {"date": "2025-01-31", "close": 29.34, "volume": 940360.0}, {"date": "2025-02-03", "close": 28.68, "volume": 1290507.0}, {"date": "2025-02-04", "close": 29.58, "volume": 1595604.0}, {"date": "2025-02-05", "close": 29.15, "volume": 1248958.0}, {"date": "2025-02-06", "close": 29.13, "volume": 791976.0}, {"date": "2025-02-07", "close": 28.96, "volume": 725197.0}, {"date": "2025-02-10", "close": 28.53, "volume": 489142.0}, {"date": "2025-02-11", "close": 27.75, "volume": 1534527.0}, {"date": "2025-02-12", "close": 27.48, "volume": 775202.0}, {"date": "2025-02-13", "close": 27.12, "volume": 1234617.0}, {"date": "2025-02-14", "close": 27.08, "volume": 788158.0}, {"date": "2025-02-17", "close": 27.37, "volume": 829879.0}, {"date": "2025-02-18", "close": 27.24, "volume": 753314.0}, {"date": "2025-02-19", "close": 26.82, "volume": 945850.0}, {"date": "2025-02-20", "close": 26.46, "volume": 1066068.0}, {"date": "2025-02-21", "close": 30.12, "volume": 4203113.0}, {"date": "2025-02-24", "close": 30.33, "volume": 3183378.0}, {"date": "2025-02-25", "close": 31.14, "volume": 3710125.0}, {"date": "2025-02-26", "close": 31.0, "volume": 1605430.0}, {"date": "2025-02-27", "close": 30.38, "volume": 5712726.0}, {"date": "2025-02-28", "close": 28.46, "volume": 9252129.0}, {"date": "2025-03-03", "close": 28.96, "volume": 1598893.0}, {"date": "2025-03-04", "close": 27.87, "volume": 1238370.0}, {"date": "2025-03-05", "close": 27.54, "volume": 1848218.0}, {"date": "2025-03-06", "close": 28.06, "volume": 1262951.0}, {"date": "2025-03-07", "close": 27.66, "volume": 975363.0}, {"date": "2025-03-10", "close": 27.68, "volume": 622687.0}, {"date": "2025-03-11", "close": 26.61, "volume": 1639518.0}, {"date": "2025-03-12", "close": 27.07, "volume": 1193472.0}, {"date": "2025-03-13", "close": 26.99, "volume": 1357280.0}, {"date": "2025-03-14", "close": 27.24, "volume": 875061.0}, {"date": "2025-03-17", "close": 27.36, "volume": 1770961.0}, {"date": "2025-03-18", "close": 27.15, "volume": 897097.0}, {"date": "2025-03-19", "close": 27.7, "volume": 842133.0}, {"date": "2025-03-20", "close": 27.8, "volume": 1620781.0}, {"date": "2025-03-21", "close": 27.98, "volume": 4922048.0}, {"date": "2025-03-24", "close": 29.2, "volume": 1435463.0}, {"date": "2025-03-25", "close": 28.93, "volume": 1152978.0}, {"date": "2025-03-26", "close": 29.22, "volume": 1180103.0}, {"date": "2025-03-27", "close": 27.53, "volume": 1365375.0}, {"date": "2025-03-28", "close": 27.69, "volume": 828795.0}, {"date": "2025-03-31", "close": 26.52, "volume": 1598473.0}, {"date": "2025-04-01", "close": 26.35, "volume": 1713833.0}, {"date": "2025-04-02", "close": 25.6, "volume": 2987703.0}, {"date": "2025-04-03", "close": 25.55, "volume": 1252030.0}, {"date": "2025-04-04", "close": 23.63, "volume": 2251555.0}, {"date": "2025-04-07", "close": 23.15, "volume": 5744348.0}, {"date": "2025-04-08", "close": 24.81, "volume": 2051890.0}, {"date": "2025-04-09", "close": 24.42, "volume": 2555962.0}, {"date": "2025-04-10", "close": 26.58, "volume": 2278587.0}, {"date": "2025-04-11", "close": 26.19, "volume": 1446205.0}, {"date": "2025-04-14", "close": 26.36, "volume": 971537.0}, {"date": "2025-04-15", "close": 26.32, "volume": 900597.0}, {"date": "2025-04-16", "close": 25.87, "volume": 737518.0}, {"date": "2025-04-17", "close": 25.69, "volume": 840504.0}, {"date": "2025-04-22", "close": 25.18, "volume": 863875.0}, {"date": "2025-04-23", "close": 28.32, "volume": 3174821.0}, {"date": "2025-04-24", "close": 28.56, "volume": 2306673.0}, {"date": "2025-04-28", "close": 26.68, "volume": 3196434.0}, {"date": "2025-04-29", "close": 26.95, "volume": 1548203.0}, {"date": "2025-04-30", "close": 27.13, "volume": 992006.0}, {"date": "2025-05-01", "close": 27.99, "volume": 1295208.0}, {"date": "2025-05-02", "close": 29.32, "volume": 2289677.0}, {"date": "2025-05-05", "close": 29.16, "volume": 1205796.0}, {"date": "2025-05-06", "close": 28.04, "volume": 1257289.0}, {"date": "2025-05-07", "close": 27.1, "volume": 1841789.0}, {"date": "2025-05-08", "close": 26.62, "volume": 1835624.0}, {"date": "2025-05-09", "close": 26.8, "volume": 1111086.0}, {"date": "2025-05-12", "close": 24.47, "volume": 4082759.0}, {"date": "2025-05-13", "close": 25.36, "volume": 2548799.0}, {"date": "2025-05-14", "close": 25.56, "volume": 1934309.0}, {"date": "2025-05-15", "close": 25.14, "volume": 1392590.0}, {"date": "2025-05-16", "close": 26.0, "volume": 946884.0}, {"date": "2025-05-19", "close": 25.74, "volume": 933488.0}, {"date": "2025-05-20", "close": 25.35, "volume": 1103065.0}, {"date": "2025-05-21", "close": 25.68, "volume": 855548.0}, {"date": "2025-05-22", "close": 25.25, "volume": 1316037.0}, {"date": "2025-05-23", "close": 25.49, "volume": 791043.0}, {"date": "2025-05-26", "close": 25.84, "volume": 686812.0}, {"date": "2025-05-27", "close": 26.2, "volume": 981933.0}, {"date": "2025-05-28", "close": 26.28, "volume": 895910.0}, {"date": "2025-05-29", "close": 25.47, "volume": 865239.0}, {"date": "2025-05-30", "close": 26.1, "volume": 1866830.0}, {"date": "2025-06-02", "close": 26.05, "volume": 1621753.0}, {"date": "2025-06-03", "close": 26.06, "volume": 1114364.0}, {"date": "2025-06-04", "close": 27.2, "volume": 1589689.0}, {"date": "2025-06-05", "close": 26.43, "volume": 847178.0}, {"date": "2025-06-06", "close": 25.56, "volume": 640147.0}, {"date": "2025-06-10", "close": 25.98, "volume": 967479.0}, {"date": "2025-06-11", "close": 25.59, "volume": 778115.0}, {"date": "2025-06-12", "close": 25.65, "volume": 1346500.0}, {"date": "2025-06-13", "close": 24.78, "volume": 1736975.0}, {"date": "2025-06-16", "close": 25.6, "volume": 1323083.0}, {"date": "2025-06-17", "close": 25.51, "volume": 967996.0}, {"date": "2025-06-18", "close": 25.75, "volume": 1238627.0}, {"date": "2025-06-19", "close": 25.0, "volume": 795653.0}, {"date": "2025-06-20", "close": 24.92, "volume": 2093756.0}, {"date": "2025-06-23", "close": 24.48, "volume": 1250637.0}, {"date": "2025-06-24", "close": 24.39, "volume": 901409.0}, {"date": "2025-06-25", "close": 24.31, "volume": 1137705.0}, {"date": "2025-06-26", "close": 24.73, "volume": 1196691.0}, {"date": "2025-06-27", "close": 24.44, "volume": 739549.0}, {"date": "2025-06-30", "close": 24.42, "volume": 836917.0}, {"date": "2025-07-01", "close": 24.07, "volume": 779422.0}, {"date": "2025-07-02", "close": 24.75, "volume": 1244929.0}, {"date": "2025-07-03", "close": 23.95, "volume": 2725732.0}, {"date": "2025-07-04", "close": 24.19, "volume": 913367.0}, {"date": "2025-07-07", "close": 24.05, "volume": 441596.0}, {"date": "2025-07-08", "close": 24.04, "volume": 770153.0}, {"date": "2025-07-09", "close": 25.39, "volume": 1888127.0}, {"date": "2025-07-10", "close": 24.47, "volume": 1234472.0}, {"date": "2025-07-11", "close": 24.09, "volume": 1140941.0}, {"date": "2025-07-14", "close": 23.45, "volume": 835298.0}, {"date": "2025-07-15", "close": 23.82, "volume": 1056462.0}, {"date": "2025-07-16", "close": 24.03, "volume": 881912.0}, {"date": "2025-07-17", "close": 24.58, "volume": 842135.0}, {"date": "2025-07-18", "close": 25.26, "volume": 864974.0}, {"date": "2025-07-21", "close": 24.98, "volume": 583763.0}, {"date": "2025-07-22", "close": 25.12, "volume": 846033.0}, {"date": "2025-07-23", "close": 21.32, "volume": 7927017.0}, {"date": "2025-07-24", "close": 20.97, "volume": 4249863.0}, {"date": "2025-07-25", "close": 21.25, "volume": 2884213.0}, {"date": "2025-07-28", "close": 21.09, "volume": 1540734.0}, {"date": "2025-07-29", "close": 20.54, "volume": 2129910.0}, {"date": "2025-07-30", "close": 20.68, "volume": 2019138.0}, {"date": "2025-07-31", "close": 21.05, "volume": 1373921.0}, {"date": "2025-08-01", "close": 20.15, "volume": 4086903.0}, {"date": "2025-08-04", "close": 20.24, "volume": 930396.0}, {"date": "2025-08-05", "close": 18.53, "volume": 9589123.0}, {"date": "2025-08-06", "close": 18.58, "volume": 3671299.0}, {"date": "2025-08-07", "close": 18.2, "volume": 2917367.0}, {"date": "2025-08-08", "close": 17.64, "volume": 3628257.0}, {"date": "2025-08-11", "close": 16.89, "volume": 2956013.0}, {"date": "2025-08-12", "close": 16.68, "volume": 2815379.0}, {"date": "2025-08-13", "close": 17.13, "volume": 2778230.0}, {"date": "2025-08-14", "close": 17.02, "volume": 1709794.0}, {"date": "2025-08-15", "close": 17.5, "volume": 3350423.0}, {"date": "2025-08-18", "close": 17.74, "volume": 2139303.0}, {"date": "2025-08-19", "close": 17.53, "volume": 2243878.0}, {"date": "2025-08-20", "close": 16.92, "volume": 2805271.0}, {"date": "2025-08-21", "close": 18.1, "volume": 3976584.0}, {"date": "2025-08-22", "close": 18.33, "volume": 3017680.0}, {"date": "2025-08-25", "close": 18.76, "volume": 2638032.0}, {"date": "2025-08-26", "close": 18.93, "volume": 2020430.0}, {"date": "2025-08-27", "close": 18.4, "volume": 1614800.0}, {"date": "2025-08-28", "close": 14.95, "volume": 10704248.0}, {"date": "2025-08-29", "close": 14.6, "volume": 6420144.0}, {"date": "2025-09-01", "close": 14.9, "volume": 2800650.0}, {"date": "2025-09-02", "close": 14.31, "volume": 5454762.0}, {"date": "2025-09-03", "close": 14.15, "volume": 2873803.0}, {"date": "2025-09-04", "close": 13.77, "volume": 3694284.0}, {"date": "2025-09-05", "close": 13.8, "volume": 3793690.0}, {"date": "2025-09-08", "close": 13.6, "volume": 2628168.0}, {"date": "2025-09-09", "close": 13.82, "volume": 5252207.0}, {"date": "2025-09-10", "close": 14.42, "volume": 3021506.0}, {"date": "2025-09-11", "close": 13.78, "volume": 2596152.0}, {"date": "2025-09-12", "close": 13.69, "volume": 2228951.0}, {"date": "2025-09-15", "close": 14.0, "volume": 2061948.0}, {"date": "2025-09-16", "close": 14.1, "volume": 1611672.0}, {"date": "2025-09-17", "close": 13.92, "volume": 1857414.0}, {"date": "2025-09-18", "close": 13.66, "volume": 1751082.0}, {"date": "2025-09-19", "close": 14.53, "volume": 6887113.0}, {"date": "2025-09-22", "close": 15.0, "volume": 2762074.0}, {"date": "2025-09-23", "close": 16.38, "volume": 7985430.0}, {"date": "2025-09-24", "close": 15.46, "volume": 3827750.0}, {"date": "2025-09-25", "close": 15.38, "volume": 2485114.0}, {"date": "2025-09-26", "close": 14.85, "volume": 2681756.0}, {"date": "2025-09-29", "close": 15.06, "volume": 2361746.0}, {"date": "2025-09-30", "close": 14.57, "volume": 3549151.0}, {"date": "2025-10-01", "close": 15.2, "volume": 2366849.0}, {"date": "2025-10-02", "close": 15.38, "volume": 2162821.0}, {"date": "2025-10-03", "close": 15.39, "volume": 1711875.0}, {"date": "2025-10-06", "close": 15.31, "volume": 1415423.0}, {"date": "2025-10-07", "close": 15.17, "volume": 1170191.0}, {"date": "2025-10-08", "close": 15.41, "volume": 1368007.0}, {"date": "2025-10-09", "close": 15.41, "volume": 1139105.0}, {"date": "2025-10-10", "close": 15.11, "volume": 1421389.0}, {"date": "2025-10-13", "close": 14.48, "volume": 2006430.0}, {"date": "2025-10-14", "close": 14.36, "volume": 1628629.0}, {"date": "2025-10-15", "close": 16.7, "volume": 5383822.0}, {"date": "2025-10-16", "close": 16.94, "volume": 3007280.0}, {"date": "2025-10-17", "close": 16.65, "volume": 2881726.0}, {"date": "2025-10-20", "close": 16.5, "volume": 1542339.0}, {"date": "2025-10-21", "close": 16.95, "volume": 1796130.0}, {"date": "2025-10-22", "close": 16.81, "volume": 1922000.0}, {"date": "2025-10-23", "close": 16.8, "volume": 1522868.0}, {"date": "2025-10-24", "close": 16.52, "volume": 1248980.0}, {"date": "2025-10-27", "close": 16.67, "volume": 994374.0}, {"date": "2025-10-28", "close": 16.43, "volume": 1684292.0}, {"date": "2025-10-29", "close": 16.17, "volume": 1620583.0}, {"date": "2025-10-30", "close": 16.18, "volume": 1476668.0}, {"date": "2025-10-31", "close": 16.08, "volume": 1122087.0}, {"date": "2025-11-03", "close": 15.81, "volume": 1415791.0}, {"date": "2025-11-04", "close": 15.75, "volume": 1569433.0}, {"date": "2025-11-05", "close": 15.56, "volume": 1246769.0}, {"date": "2025-11-06", "close": 15.16, "volume": 1218647.0}, {"date": "2025-11-07", "close": 15.01, "volume": 968297.0}, {"date": "2025-11-10", "close": 15.32, "volume": 1391102.0}, {"date": "2025-11-11", "close": 15.62, "volume": 1213356.0}, {"date": "2025-11-12", "close": 14.93, "volume": 2974383.0}, {"date": "2025-11-13", "close": 14.98, "volume": 1026913.0}, {"date": "2025-11-14", "close": 14.13, "volume": 2141274.0}, {"date": "2025-11-17", "close": 14.2, "volume": 1606309.0}, {"date": "2025-11-18", "close": 14.06, "volume": 1287205.0}, {"date": "2025-11-19", "close": 13.94, "volume": 1578238.0}, {"date": "2025-11-20", "close": 13.88, "volume": 1283208.0}, {"date": "2025-11-21", "close": 13.78, "volume": 1328262.0}, {"date": "2025-11-24", "close": 13.94, "volume": 1055466.0}, {"date": "2025-11-25", "close": 14.85, "volume": 1253922.0}, {"date": "2025-11-26", "close": 15.03, "volume": 1319190.0}, {"date": "2025-11-27", "close": 15.3, "volume": 857413.0}, {"date": "2025-11-28", "close": 15.22, "volume": 1199320.0}, {"date": "2025-12-01", "close": 15.05, "volume": 872481.0}, {"date": "2025-12-02", "close": 14.45, "volume": 1141674.0}, {"date": "2025-12-03", "close": 14.28, "volume": 1357038.0}, {"date": "2025-12-04", "close": 14.56, "volume": 1801328.0}, {"date": "2025-12-05", "close": 14.81, "volume": 896050.0}, {"date": "2025-12-08", "close": 14.59, "volume": 957193.0}, {"date": "2025-12-09", "close": 14.32, "volume": 1027596.0}, {"date": "2025-12-10", "close": 14.0, "volume": 1747621.0}, {"date": "2025-12-11", "close": 13.7, "volume": 1988417.0}, {"date": "2025-12-12", "close": 13.74, "volume": 1545878.0}, {"date": "2025-12-15", "close": 13.17, "volume": 2243423.0}, {"date": "2025-12-16", "close": 12.56, "volume": 3192071.0}, {"date": "2025-12-17", "close": 11.73, "volume": 6355506.0}, {"date": "2025-12-18", "close": 11.82, "volume": 4092028.0}, {"date": "2025-12-19", "close": 11.83, "volume": 3437029.0}, {"date": "2025-12-22", "close": 11.91, "volume": 2124649.0}, {"date": "2025-12-23", "close": 11.94, "volume": 1327430.0}, {"date": "2025-12-24", "close": 11.89, "volume": 770307.0}, {"date": "2025-12-29", "close": 11.77, "volume": 983109.0}, {"date": "2025-12-30", "close": 11.62, "volume": 1663631.0}, {"date": "2025-12-31", "close": 11.2, "volume": 2393752.0}, {"date": "2026-01-02", "close": 11.36, "volume": 1642250.0}, {"date": "2026-01-05", "close": 11.25, "volume": 1483991.0}, {"date": "2026-01-06", "close": 10.97, "volume": 2101459.0}, {"date": "2026-01-07", "close": 11.01, "volume": 1290168.0}, {"date": "2026-01-08", "close": 11.33, "volume": 2489464.0}, {"date": "2026-01-09", "close": 11.24, "volume": 1405656.0}, {"date": "2026-01-12", "close": 11.2, "volume": 1300565.0}, {"date": "2026-01-13", "close": 11.0, "volume": 2193567.0}, {"date": "2026-01-14", "close": 11.1, "volume": 2049443.0}, {"date": "2026-01-15", "close": 11.15, "volume": 2522270.0}, {"date": "2026-01-16", "close": 11.48, "volume": 3582456.0}, {"date": "2026-01-19", "close": 11.28, "volume": 2661232.0}, {"date": "2026-01-20", "close": 11.49, "volume": 5115498.0}, {"date": "2026-01-21", "close": 10.61, "volume": 8890831.0}, {"date": "2026-01-22", "close": 10.92, "volume": 2793925.0}, {"date": "2026-01-23", "close": 10.95, "volume": 2810825.0}, {"date": "2026-01-27", "close": 11.86, "volume": 3654651.0}, {"date": "2026-01-28", "close": 11.65, "volume": 1748168.0}, {"date": "2026-01-29", "close": 11.08, "volume": 2795188.0}, {"date": "2026-01-30", "close": 10.55, "volume": 3195469.0}, {"date": "2026-02-02", "close": 10.48, "volume": 1792171.0}, {"date": "2026-02-03", "close": 10.21, "volume": 3802507.0}, {"date": "2026-02-04", "close": 10.12, "volume": 3050480.0}, {"date": "2026-02-05", "close": 10.13, "volume": 2110210.0}, {"date": "2026-02-06", "close": 9.85, "volume": 3002322.0}, {"date": "2026-02-09", "close": 9.86, "volume": 2693647.0}, {"date": "2026-02-10", "close": 10.06, "volume": 2274148.0}, {"date": "2026-02-11", "close": 9.75, "volume": 2094567.0}, {"date": "2026-02-12", "close": 9.08, "volume": 3265810.0}, {"date": "2026-02-13", "close": 8.76, "volume": 3334991.0}, {"date": "2026-02-16", "close": 8.63, "volume": 2345498.0}, {"date": "2026-02-17", "close": 8.84, "volume": 3867207.0}, {"date": "2026-02-18", "close": 8.88, "volume": 2225222.0}, {"date": "2026-02-19", "close": 9.13, "volume": 4121726.0}, {"date": "2026-02-20", "close": 10.43, "volume": 7120082.0}, {"date": "2026-02-23", "close": 9.61, "volume": 4272395.0}, {"date": "2026-02-24", "close": 9.03, "volume": 3393303.0}, {"date": "2026-02-25", "close": 9.2, "volume": 1976919.0}, {"date": "2026-02-26", "close": 10.2, "volume": 3379461.0}, {"date": "2026-02-27", "close": 10.0, "volume": 2747361.0}, {"date": "2026-03-02", "close": 9.76, "volume": 1999028.0}, {"date": "2026-03-03", "close": 9.87, "volume": 2080405.0}, {"date": "2026-03-04", "close": 9.47, "volume": 5164455.0}, {"date": "2026-03-05", "close": 10.09, "volume": 1821915.0}, {"date": "2026-03-06", "close": 10.75, "volume": 3725239.0}, {"date": "2026-03-09", "close": 10.2, "volume": 3307656.0}, {"date": "2026-03-10", "close": 11.0, "volume": 4690000.0}, {"date": "2026-03-11", "close": 10.76, "volume": 3309881.0}, {"date": "2026-03-12", "close": 11.23, "volume": 3831574.0}, {"date": "2026-03-13", "close": 11.29, "volume": 2283779.0}, {"date": "2026-03-16", "close": 10.98, "volume": 2264996.0}, {"date": "2026-03-17", "close": 11.7, "volume": 3269265.0}, {"date": "2026-03-18", "close": 12.39, "volume": 5480557.0}, {"date": "2026-03-19", "close": 12.41, "volume": 3429033.0}, {"date": "2026-03-20", "close": 12.75, "volume": 10212098.0}, {"date": "2026-03-23", "close": 12.8, "volume": 2435841.0}, {"date": "2026-03-24", "close": 12.5, "volume": 1914604.0}, {"date": "2026-03-25", "close": 12.73, "volume": 2029960.0}, {"date": "2026-03-26", "close": 12.92, "volume": 1213040.0}, {"date": "2026-03-27", "close": 13.65, "volume": 2394329.0}, {"date": "2026-03-30", "close": 13.04, "volume": 2073066.0}, {"date": "2026-03-31", "close": 13.66, "volume": 3348112.0}, {"date": "2026-04-01", "close": 13.2, "volume": 3041340.0}, {"date": "2026-04-02", "close": 12.95, "volume": 2232158.0}, {"date": "2026-04-07", "close": 13.58, "volume": 2753931.0}, {"date": "2026-04-08", "close": 13.95, "volume": 3512640.0}, {"date": "2026-04-09", "close": 13.64, "volume": 1362267.0}, {"date": "2026-04-10", "close": 14.64, "volume": 3493084.0}, {"date": "2026-04-13", "close": 15.77, "volume": 4032317.0}, {"date": "2026-04-14", "close": 15.45, "volume": 1850000.0}, {"date": "2026-04-15", "close": 14.8, "volume": 13420694.0}, {"date": "2026-04-16", "close": 15.0, "volume": 3805070.0}, {"date": "2026-04-17", "close": 14.64, "volume": 3269735.0}, {"date": "2026-04-20", "close": 14.76, "volume": 2009411.0}, {"date": "2026-04-21", "close": 14.48, "volume": 2064923.0}, {"date": "2026-04-22", "close": 14.32, "volume": 1923882.0}, {"date": "2026-04-23", "close": 14.43, "volume": 2647201.0}, {"date": "2026-04-24", "close": 14.9, "volume": 1161343.0}, {"date": "2026-04-27", "close": 14.69, "volume": 840481.0}, {"date": "2026-04-28", "close": 14.74, "volume": 1137877.0}, {"date": "2026-04-29", "close": 15.0, "volume": 2316077.0}, {"date": "2026-04-30", "close": 15.0, "volume": 2723445.0}, {"date": "2026-05-01", "close": 15.57, "volume": 1367687.0}, {"date": "2026-05-04", "close": 15.6, "volume": 1675621.0}, {"date": "2026-05-05", "close": 15.43, "volume": 861440.0}, {"date": "2026-05-06", "close": 15.21, "volume": 699521.0}, {"date": "2026-05-07", "close": 15.09, "volume": 2131019.0}, {"date": "2026-05-08", "close": 14.75, "volume": 960450.0}, {"date": "2026-05-11", "close": 14.95, "volume": 1974946.0}, {"date": "2026-05-12", "close": 14.43, "volume": 1117758.0}, {"date": "2026-05-13", "close": 14.52, "volume": 961723.0}, {"date": "2026-05-14", "close": 14.85, "volume": 1183665.0}, {"date": "2026-05-15", "close": 14.72, "volume": 1123762.0}, {"date": "2026-05-18", "close": 14.26, "volume": 1004421.0}, {"date": "2026-05-19", "close": 14.21, "volume": 1153871.0}, {"date": "2026-05-20", "close": 14.0, "volume": 1059158.0}, {"date": "2026-05-21", "close": 14.14, "volume": 2257489.0}, {"date": "2026-05-22", "close": 13.32, "volume": 4877150.0}, {"date": "2026-05-25", "close": 13.43, "volume": 2387788.0}, {"date": "2026-05-26", "close": 13.23, "volume": 2495695.0}, {"date": "2026-05-27", "close": 13.58, "volume": 2340418.0}, {"date": "2026-05-28", "close": 13.03, "volume": 1482176.0}, {"date": "2026-05-29", "close": 13.03, "volume": 2037497.0}, {"date": "2026-06-01", "close": 13.02, "volume": 1756751.0}, {"date": "2026-06-02", "close": 12.63, "volume": 1644994.0}, {"date": "2026-06-03", "close": 12.2, "volume": 1847661.0}, {"date": "2026-06-04", "close": 12.89, "volume": 2451321.0}, {"date": "2026-06-05", "close": 13.31, "volume": 2311014.0}, {"date": "2026-06-09", "close": 13.39, "volume": 2140549.0}, {"date": "2026-06-10", "close": 13.53, "volume": 1437696.0}, {"date": "2026-06-11", "close": 13.47, "volume": 1467181.0}, {"date": "2026-06-12", "close": 13.6, "volume": 8693999.0}, {"date": "2026-06-15", "close": 13.79, "volume": 1788237.0}, {"date": "2026-06-16", "close": 13.85, "volume": 1174891.0}, {"date": "2026-06-17", "close": 14.15, "volume": 1791931.0}, {"date": "2026-06-18", "close": 14.32, "volume": 1802351.0}, {"date": "2026-06-19", "close": 14.5, "volume": 3759644.0}, {"date": "2026-06-22", "close": 14.21, "volume": 1273119.0}, {"date": "2026-06-23", "close": 14.56, "volume": 1878642.0}, {"date": "2026-06-24", "close": 15.73, "volume": 3701343.0}, {"date": "2026-06-25", "close": 15.68, "volume": 1745963.0}, {"date": "2026-06-26", "close": 15.33, "volume": 1329596.0}, {"date": "2026-06-29", "close": 16.17, "volume": 2508105.0}, {"date": "2026-06-30", "close": 16.58, "volume": 2538305.0}, {"date": "2026-07-01", "close": 17.02, "volume": 2806136.0}, {"date": "2026-07-02", "close": 17.18, "volume": 3088611.0}, {"date": "2026-07-03", "close": 16.88, "volume": 3082023.0}, {"date": "2026-07-06", "close": 17.38, "volume": 1830118.0}, {"date": "2026-07-07", "close": 16.89, "volume": 1440236.0}, {"date": "2026-07-08", "close": 16.58, "volume": 1579425.0}, {"date": "2026-07-09", "close": 16.94, "volume": 982794.0}, {"date": "2026-07-10", "close": 16.27, "volume": 1364349.0}, {"date": "2026-07-13", "close": 15.99, "volume": 1073274.0}, {"date": "2026-07-14", "close": 15.78, "volume": 1014892.0}, {"date": "2026-07-15", "close": 16.03, "volume": 1276553.0}, {"date": "2026-07-16", "close": 15.61, "volume": 889266.0}, {"date": "2026-07-17", "close": 14.91, "volume": 2136121.0}, {"date": "2026-07-20", "close": 15.1, "volume": 920820.0}, {"date": "2026-07-21", "close": 15.31, "volume": 2441634.0}, {"date": "2026-07-22", "close": 14.86, "volume": 1491901.0}, {"date": "2026-07-23", "close": 15.17, "volume": 1461693.0}, {"date": "2026-07-24", "close": 14.66, "volume": 2022462.0}, {"date": "2026-07-27", "close": 14.28, "volume": 2258019.0}, {"date": "2026-07-28", "close": 14.47, "volume": 1117516.0}, {"date": "2026-07-29", "close": 14.5, "volume": 1187916.0}, {"date": "2026-07-30", "close": 14.07, "volume": 1267484.0}, {"date": "2026-07-31", "close": 14.21, "volume": 883833.0}, {"date": "2026-08-03", "close": 14.28, "volume": 1024452.0}, {"date": "2026-08-04", "close": 14.41, "volume": 1239098.0}, {"date": "2026-08-05", "close": 14.72, "volume": 1157576.0}, {"date": "2026-08-06", "close": 15.04, "volume": 1304473.0}, {"date": "2026-08-07", "close": 16.19, "volume": 2630762.0}, {"date": "2026-08-10", "close": 16.63, "volume": 2065540.0}, {"date": "2026-08-11", "close": 16.95, "volume": 1502683.0}, {"date": "2026-08-12", "close": 16.88, "volume": 1341670.0}, {"date": "2026-08-13", "close": 17.36, "volume": 1429543.0}, {"date": "2026-08-14", "close": 16.73, "volume": 1588923.0}, {"date": "2026-08-17", "close": 16.45, "volume": 1279956.0}, {"date": "2026-08-18", "close": 16.76, "volume": 2024589.0}, {"date": "2026-08-19", "close": 16.84, "volume": 974002.0}, {"date": "2026-08-20", "close": 17.38, "volume": 5205523.0}, {"date": "2026-08-21", "close": 15.62, "volume": 4587381.0}, {"date": "2026-08-24", "close": 16.16, "volume": 1683785.0}, {"date": "2026-08-25", "close": 16.16, "volume": 995818.0}, {"date": "2026-08-26", "close": 15.49, "volume": 1504493.0}, {"date": "2026-08-27", "close": 15.58, "volume": 1273984.0}, {"date": "2026-08-28", "close": 15.65, "volume": 985671.0}, {"date": "2026-08-31", "close": 15.36, "volume": 1092733.0}, {"date": "2026-09-01", "close": 15.27, "volume": 1638595.0}, {"date": "2026-09-02", "close": 15.69, "volume": 1568691.0}, {"date": "2026-09-03", "close": 16.26, "volume": 2058883.0}, {"date": "2026-09-04", "close": 16.47, "volume": 1527242.0}, {"date": "2026-09-07", "close": 16.25, "volume": 1122950.0}, {"date": "2026-09-08", "close": 16.5, "volume": 1119678.0}, {"date": "2026-09-09", "close": 16.69, "volume": 1109874.0}, {"date": "2026-09-10", "close": 16.76, "volume": 1759963.0}, {"date": "2026-09-11", "close": 15.67, "volume": 2193327.0}, {"date": "2026-09-14", "close": 16.34, "volume": 4723800.0}, {"date": "2026-09-15", "close": 17.75, "volume": 6277577.0}, {"date": "2026-09-16", "close": 16.87, "volume": 3613622.0}, {"date": "2026-09-17", "close": 17.45, "volume": 2277535.0}, {"date": "2026-09-18", "close": 17.85, "volume": 3062365.0}], "refreshing": true}