{"ticker": "VKTX", "overview": {"cik": "1607678", "ticker": "VKTX", "name": "Viking Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002144542-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0002144542-26-000003", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-30", "title": "Form S-3ASR", "accession": "0001193125-26-324455", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324448", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324447", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324446", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-324219", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007394", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323652", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007380", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007376", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256039", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001193125-26-256038", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239535", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001179", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-193315", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191487", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001193125-26-137931", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001193125-26-137924", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001193125-26-137915", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002541", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001193125-26-100581", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-11", "title": "Annual report", "accession": "0001193125-26-046876", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001193125-26-046536", "price_sensitive": true}, {"form": "4", "date": "2026-01-26", "title": "Insider transaction", "accession": "0001193125-26-023030", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 13835258.7536, "net": -13835258.7536, "insiders": 4, "first_date": "2018-09-25", "last_date": "2026-07-29"}, "metrics": {"ticker": "VKTX", "has_prices": true, "as_of": "2026-08-07", "last": 34.26, "prev_close": 33.3, "change": 0.9600000000000009, "change_pct": 0.028828828828828857, "session_volume": 1402492.0, "vwap_5": 33.3053118106429, "vwap_20": 34.94908075612406, "vwap_60": 34.0891537809783, "vwap_250": 31.69799151000334, "high_52w": 42.13, "low_52w": 26.29, "avg_volume_20": 1931191.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002144542-26-000004", "src": "INSIDERS", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Dorothy Elizabeth Kelly-Gemmell", "who_key": "Kelly-Gemmell Dorothy Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144542/000214454226000004/0002144542-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134872}, {"id": "0001193125-26-324448", "src": "INSIDERS", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Brian Lian", "who_key": "Lian Brian", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4947888.4101, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $4.9M of VKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1607678/000119312526324448/0001193125-26-324448-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001193125-26-324447", "src": "INSIDERS", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Greg Zante", "who_key": "ZANTE GREG", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 710141.4768, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $710K of VKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1607678/000119312526324447/0001193125-26-324447-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001193125-26-324446", "src": "INSIDERS", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Marianna Mancini", "who_key": "Mancini Marianna", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 609635.5484000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $610K of VKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1607678/000119312526324446/0001193125-26-324446-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "13DG-0002100119-26-001179", "src": "13DG", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VKTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001179-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-002541", "src": "13DG", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VKTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002541-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0000899243-20-023546", "src": "INSIDERS", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1327683.7040000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in VKTX \u2014 A 10% owner offloads $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924320023546/0000899243-20-023546-index.htm", "trade_date": "2020-08-26", "timestamp": "2020-08-26", "mins": 3253912}, {"id": "0000899243-20-023644", "src": "INSIDERS", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1205659.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in VKTX \u2014 A 10% owner offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924320023644/0000899243-20-023644-index.htm", "trade_date": "2020-08-26", "timestamp": "2020-08-26", "mins": 3253912}, {"id": "0000899243-18-025453", "src": "INSIDERS", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5034250.0143, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $5M of VKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924318025453/0000899243-18-025453-index.htm", "trade_date": "2018-09-25", "timestamp": "2018-09-25", "mins": 4263352}, {"id": "0000899243-16-018182", "src": "INSIDERS", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1200000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on VKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924316018182/0000899243-16-018182-index.htm", "trade_date": "2016-04-13", "timestamp": "2016-04-13", "mins": 5552152}, {"id": "0001209191-15-048302", "src": "INSIDERS", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on VKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000120919115048302/0001209191-15-048302-index.htm", "trade_date": "2015-05-28", "timestamp": "2015-05-28", "mins": 6014392}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001179", "src": "13DG", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VKTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001179-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-002541", "src": "13DG", "ticker": "VKTX", "cik": "1607678", "company": "Viking Therapeutics, Inc.", "company_raw": "Viking Therapeutics, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VKTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002541-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Viking Therapeutics, Inc. - Common Stock", "new_value": "Viking Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001607678", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001607678", "applied": 1, "detected_at": "2026-10-28T09:30:19.854464"}]}, "key_people": [{"who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 7567593.3183, "net": -7567593.3183, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1327683.7040000001, "date": "2020-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924320023546/0000899243-20-023546-index.htm"}, {"action": "SELL", "amount": 1205659.6, "date": "2020-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924320023644/0000899243-20-023644-index.htm"}, {"action": "SELL", "amount": 5034250.0143, "date": "2018-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924318025453/0000899243-18-025453-index.htm"}], "latest": {"action": "SELL", "amount": 1327683.7040000001, "date": "2020-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924320023546/0000899243-20-023546-index.htm"}}, {"who": "Brian Lian", "who_key": "Lian Brian", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4947888.4101, "net": -4947888.4101, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4947888.4101, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607678/000119312526324448/0001193125-26-324448-index.htm"}], "latest": {"action": "SELL", "amount": 4947888.4101, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607678/000119312526324448/0001193125-26-324448-index.htm"}}, {"who": "Greg Zante", "who_key": "ZANTE GREG", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 710141.4768, "net": -710141.4768, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 710141.4768, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607678/000119312526324447/0001193125-26-324447-index.htm"}], "latest": {"action": "SELL", "amount": 710141.4768, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607678/000119312526324447/0001193125-26-324447-index.htm"}}, {"who": "Marianna Mancini", "who_key": "Mancini Marianna", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 609635.5484000001, "net": -609635.5484000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 609635.5484000001, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607678/000119312526324446/0001193125-26-324446-index.htm"}], "latest": {"action": "SELL", "amount": 609635.5484000001, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607678/000119312526324446/0001193125-26-324446-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002144542-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0002144542-26-000003", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-30", "title": "Form S-3ASR", "accession": "0001193125-26-324455", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324448", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324447", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324446", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-324219", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007394", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323652", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007380", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007376", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256039", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001193125-26-256038", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239535", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001179", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-193315", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191487", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001193125-26-137931", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001193125-26-137924", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001193125-26-137915", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002541", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001193125-26-100581", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-11", "title": "Annual report", "accession": "0001193125-26-046876", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001193125-26-046536", "price_sensitive": true}, {"form": "4", "date": "2026-01-26", "title": "Insider transaction", "accession": "0001193125-26-023030", "price_sensitive": false}], "performance": {"ticker": "VKTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 1.36, "volume": 75741.0}, {"date": "2016-08-09", "close": 1.32, "volume": 111029.0}, {"date": "2016-08-10", "close": 1.27, "volume": 136385.0}, {"date": "2016-08-11", "close": 1.2732, "volume": 93825.0}, {"date": "2016-08-12", "close": 1.31, "volume": 58987.0}, {"date": "2016-08-15", "close": 1.27, "volume": 149254.0}, {"date": "2016-08-16", "close": 1.27, "volume": 119717.0}, {"date": "2016-08-17", "close": 1.27, "volume": 56061.0}, {"date": "2016-08-18", "close": 1.29, "volume": 67230.0}, {"date": "2016-08-19", "close": 1.26, "volume": 56138.0}, {"date": "2016-08-22", "close": 1.3, "volume": 21741.0}, {"date": "2016-08-23", "close": 1.28, "volume": 88133.0}, {"date": "2016-08-24", "close": 1.3099, "volume": 45134.0}, {"date": "2016-08-25", "close": 1.31, "volume": 543512.0}, {"date": "2016-08-26", "close": 1.39, "volume": 199138.0}, {"date": "2016-08-29", "close": 1.38, "volume": 74060.0}, {"date": "2016-08-30", "close": 1.33, "volume": 45848.0}, {"date": "2016-08-31", "close": 1.34, "volume": 123773.0}, {"date": "2016-09-01", "close": 1.3, "volume": 408035.0}, {"date": "2016-09-02", "close": 1.35, "volume": 288334.0}, {"date": "2016-09-06", "close": 1.32, "volume": 151646.0}, {"date": "2016-09-07", "close": 1.3, "volume": 50186.0}, {"date": "2016-09-08", "close": 1.39, "volume": 249801.0}, {"date": "2016-09-09", "close": 1.3495, "volume": 32565.0}, {"date": "2016-09-12", "close": 1.31, "volume": 54808.0}, {"date": "2016-09-13", "close": 1.31, "volume": 35606.0}, {"date": "2016-09-14", "close": 1.32, "volume": 65493.0}, {"date": "2016-09-15", "close": 1.29, "volume": 94141.0}, {"date": "2016-09-16", "close": 1.28, "volume": 112967.0}, {"date": "2016-09-19", "close": 1.28, "volume": 64916.0}, {"date": "2016-09-20", "close": 1.3, "volume": 650564.0}, {"date": "2016-09-21", "close": 1.29, "volume": 123708.0}, {"date": "2016-09-22", "close": 1.26, "volume": 242167.0}, {"date": "2016-09-23", "close": 1.29, "volume": 55241.0}, {"date": "2016-09-26", "close": 1.32, "volume": 248468.0}, {"date": "2016-09-27", "close": 1.3507, "volume": 607143.0}, {"date": "2016-09-28", "close": 1.35, "volume": 407151.0}, {"date": "2016-09-29", "close": 1.36, "volume": 120495.0}, {"date": "2016-09-30", "close": 1.4011, "volume": 656471.0}, {"date": "2016-10-03", "close": 1.43, "volume": 479583.0}, {"date": "2016-10-04", "close": 1.3776, "volume": 255266.0}, {"date": "2016-10-05", "close": 1.43, "volume": 453872.0}, {"date": "2016-10-06", "close": 1.37, "volume": 190450.0}, {"date": "2016-10-07", "close": 1.3, "volume": 400401.0}, {"date": "2016-10-10", "close": 1.29, "volume": 278163.0}, {"date": "2016-10-11", "close": 1.28, "volume": 283713.0}, {"date": "2016-10-12", "close": 1.2, "volume": 792526.0}, {"date": "2016-10-13", "close": 1.16, "volume": 261684.0}, {"date": "2016-10-14", "close": 1.1, "volume": 300709.0}, {"date": "2016-10-17", "close": 1.11, "volume": 346611.0}, {"date": "2016-10-18", "close": 1.15, "volume": 363143.0}, {"date": "2016-10-19", "close": 1.15, "volume": 278537.0}, {"date": "2016-10-20", "close": 1.15, "volume": 100218.0}, {"date": "2016-10-21", "close": 1.11, "volume": 165185.0}, {"date": "2016-10-24", "close": 1.06, "volume": 384306.0}, {"date": "2016-10-25", "close": 1.0, "volume": 375659.0}, {"date": "2016-10-26", "close": 1.05, "volume": 216147.0}, {"date": "2016-10-27", "close": 1.09, "volume": 61420.0}, {"date": "2016-10-28", "close": 1.09, "volume": 57740.0}, {"date": "2016-10-31", "close": 1.07, "volume": 52269.0}, {"date": "2016-11-01", "close": 1.06, "volume": 108783.0}, {"date": "2016-11-02", "close": 1.05, "volume": 59843.0}, {"date": "2016-11-03", "close": 0.954, "volume": 203391.0}, {"date": "2016-11-04", "close": 0.98, "volume": 178006.0}, {"date": "2016-11-07", "close": 1.0, "volume": 68159.0}, {"date": "2016-11-08", "close": 0.98, "volume": 63950.0}, {"date": "2016-11-09", "close": 1.0, "volume": 147383.0}, {"date": "2016-11-10", "close": 1.16, "volume": 273741.0}, {"date": "2016-11-11", "close": 1.1001, "volume": 68827.0}, {"date": "2016-11-14", "close": 1.16, "volume": 86027.0}, {"date": "2016-11-15", "close": 1.18, "volume": 239958.0}, {"date": "2016-11-16", "close": 1.17, "volume": 177985.0}, {"date": "2016-11-17", "close": 1.17, "volume": 66551.0}, {"date": "2016-11-18", "close": 1.15, "volume": 13563.0}, {"date": "2016-11-21", "close": 1.16, "volume": 62327.0}, {"date": "2016-11-22", "close": 1.15, "volume": 34209.0}, {"date": "2016-11-23", "close": 1.18, "volume": 46741.0}, {"date": "2016-11-25", "close": 1.14, "volume": 9219.0}, {"date": "2016-11-28", "close": 1.16, "volume": 36178.0}, {"date": "2016-11-29", "close": 1.12, "volume": 31558.0}, {"date": "2016-11-30", "close": 1.08, "volume": 251429.0}, {"date": "2016-12-01", "close": 1.02, "volume": 416192.0}, {"date": "2016-12-02", "close": 1.03, "volume": 41532.0}, {"date": "2016-12-05", "close": 1.1, "volume": 115943.0}, {"date": "2016-12-06", "close": 1.21, "volume": 1138131.0}, {"date": "2016-12-07", "close": 1.15, "volume": 3105766.0}, {"date": "2016-12-08", "close": 1.11, "volume": 269217.0}, {"date": "2016-12-09", "close": 1.12, "volume": 190808.0}, {"date": "2016-12-12", "close": 1.1, "volume": 124316.0}, {"date": "2016-12-13", "close": 1.09, "volume": 94702.0}, {"date": "2016-12-14", "close": 1.07, "volume": 163305.0}, {"date": "2016-12-15", "close": 1.02, "volume": 100920.0}, {"date": "2016-12-16", "close": 1.08, "volume": 54834.0}, {"date": "2016-12-19", "close": 1.09, "volume": 69597.0}, {"date": "2016-12-20", "close": 1.14, "volume": 1637069.0}, {"date": "2016-12-21", "close": 1.0492, "volume": 395454.0}, {"date": "2016-12-22", "close": 1.03, "volume": 198492.0}, {"date": "2016-12-23", "close": 1.06, "volume": 66143.0}, {"date": "2016-12-27", "close": 1.12, "volume": 208942.0}, {"date": "2016-12-28", "close": 1.08, "volume": 92554.0}, {"date": "2016-12-29", "close": 1.09, "volume": 139187.0}, {"date": "2016-12-30", "close": 1.19, "volume": 837773.0}, {"date": "2017-01-03", "close": 1.19, "volume": 402650.0}, {"date": "2017-01-04", "close": 1.26, "volume": 582907.0}, {"date": "2017-01-05", "close": 1.23, "volume": 295880.0}, {"date": "2017-01-06", "close": 1.26, "volume": 264888.0}, {"date": "2017-01-09", "close": 1.69, "volume": 1519632.0}, {"date": "2017-01-10", "close": 1.56, "volume": 982289.0}, {"date": "2017-01-11", "close": 1.465, "volume": 426104.0}, {"date": "2017-01-12", "close": 1.42, "volume": 507364.0}, {"date": "2017-01-13", "close": 1.37, "volume": 268947.0}, {"date": "2017-01-17", "close": 1.37, "volume": 173800.0}, {"date": "2017-01-18", "close": 1.35, "volume": 139123.0}, {"date": "2017-01-19", "close": 1.335, "volume": 101354.0}, {"date": "2017-01-20", "close": 1.34, "volume": 103211.0}, {"date": "2017-01-23", "close": 1.39, "volume": 60319.0}, {"date": "2017-01-24", "close": 1.44, "volume": 168621.0}, {"date": "2017-01-25", "close": 1.45, "volume": 208160.0}, {"date": "2017-01-26", "close": 1.44, "volume": 81388.0}, {"date": "2017-01-27", "close": 1.42, "volume": 80550.0}, {"date": "2017-01-30", "close": 1.38, "volume": 219444.0}, {"date": "2017-01-31", "close": 1.41, "volume": 55976.0}, {"date": "2017-02-01", "close": 1.44, "volume": 141076.0}, {"date": "2017-02-02", "close": 1.44, "volume": 74046.0}, {"date": "2017-02-03", "close": 1.41, "volume": 176247.0}, {"date": "2017-02-06", "close": 1.45, "volume": 67776.0}, {"date": "2017-02-07", "close": 1.555, "volume": 466993.0}, {"date": "2017-02-08", "close": 1.5852, "volume": 210657.0}, {"date": "2017-02-09", "close": 1.5, "volume": 643593.0}, {"date": "2017-02-10", "close": 1.54, "volume": 155081.0}, {"date": "2017-02-13", "close": 1.53, "volume": 115493.0}, {"date": "2017-02-14", "close": 1.46, "volume": 387179.0}, {"date": "2017-02-15", "close": 1.55, "volume": 185744.0}, {"date": "2017-02-16", "close": 1.56, "volume": 101930.0}, {"date": "2017-02-17", "close": 1.55, "volume": 393784.0}, {"date": "2017-02-21", "close": 1.55, "volume": 210792.0}, {"date": "2017-02-22", "close": 1.55, "volume": 62624.0}, {"date": "2017-02-23", "close": 1.58, "volume": 133238.0}, {"date": "2017-02-24", "close": 1.5528, "volume": 410090.0}, {"date": "2017-02-27", "close": 1.54, "volume": 538746.0}, {"date": "2017-02-28", "close": 1.53, "volume": 76409.0}, {"date": "2017-03-01", "close": 1.53, "volume": 139642.0}, {"date": "2017-03-02", "close": 1.45, "volume": 243610.0}, {"date": "2017-03-03", "close": 1.33, "volume": 411333.0}, {"date": "2017-03-06", "close": 1.37, "volume": 189565.0}, {"date": "2017-03-07", "close": 1.34, "volume": 119162.0}, {"date": "2017-03-08", "close": 1.31, "volume": 159080.0}, {"date": "2017-03-09", "close": 1.3, "volume": 115476.0}, {"date": "2017-03-10", "close": 1.33, "volume": 236511.0}, {"date": "2017-03-13", "close": 1.32, "volume": 182258.0}, {"date": "2017-03-14", "close": 1.31, "volume": 58943.0}, {"date": "2017-03-15", "close": 1.21, "volume": 205017.0}, {"date": "2017-03-16", "close": 1.21, "volume": 189692.0}, {"date": "2017-03-17", "close": 1.21, "volume": 68661.0}, {"date": "2017-03-20", "close": 1.29, "volume": 99706.0}, {"date": "2017-03-21", "close": 1.24, "volume": 114455.0}, {"date": "2017-03-22", "close": 1.19, "volume": 119368.0}, {"date": "2017-03-23", "close": 1.18, "volume": 102697.0}, {"date": "2017-03-24", "close": 1.19, "volume": 45562.0}, {"date": "2017-03-27", "close": 1.22, "volume": 80934.0}, {"date": "2017-03-28", "close": 1.32, "volume": 104903.0}, {"date": "2017-03-29", "close": 1.31, "volume": 134431.0}, {"date": "2017-03-30", "close": 1.39, "volume": 212328.0}, {"date": "2017-03-31", "close": 1.46, "volume": 279430.0}, {"date": "2017-04-03", "close": 1.43, "volume": 95536.0}, {"date": "2017-04-04", "close": 1.41, "volume": 221788.0}, {"date": "2017-04-05", "close": 1.35, "volume": 117934.0}, {"date": "2017-04-06", "close": 1.39, "volume": 89597.0}, {"date": "2017-04-07", "close": 1.42, "volume": 140969.0}, {"date": "2017-04-10", "close": 1.41, "volume": 24234.0}, {"date": "2017-04-11", "close": 1.4, "volume": 11893.0}, {"date": "2017-04-12", "close": 1.43, "volume": 85661.0}, {"date": "2017-04-13", "close": 1.43, "volume": 36306.0}, {"date": "2017-04-17", "close": 1.41, "volume": 12333.0}, {"date": "2017-04-18", "close": 1.4, "volume": 45291.0}, {"date": "2017-04-19", "close": 1.4, "volume": 34468.0}, {"date": "2017-04-20", "close": 1.37, "volume": 67993.0}, {"date": "2017-04-21", "close": 1.3886, "volume": 18738.0}, {"date": "2017-04-24", "close": 1.39, "volume": 67986.0}, {"date": "2017-04-25", "close": 1.41, "volume": 158906.0}, {"date": "2017-04-26", "close": 1.4, "volume": 152675.0}, {"date": "2017-04-27", "close": 1.38, "volume": 81696.0}, {"date": "2017-04-28", "close": 1.4, "volume": 47568.0}, {"date": "2017-05-01", "close": 1.39, "volume": 65302.0}, {"date": "2017-05-02", "close": 1.38, "volume": 73878.0}, {"date": "2017-05-03", "close": 1.38, "volume": 46097.0}, {"date": "2017-05-04", "close": 1.34, "volume": 33638.0}, {"date": "2017-05-05", "close": 1.37, "volume": 28552.0}, {"date": "2017-05-08", "close": 1.37, "volume": 34876.0}, {"date": "2017-05-09", "close": 1.38, "volume": 28917.0}, {"date": "2017-05-10", "close": 1.37, "volume": 57174.0}, {"date": "2017-05-11", "close": 1.31, "volume": 88866.0}, {"date": "2017-05-12", "close": 1.22, "volume": 163853.0}, {"date": "2017-05-15", "close": 1.25, "volume": 55740.0}, {"date": "2017-05-16", "close": 1.21, "volume": 59220.0}, {"date": "2017-05-17", "close": 1.14, "volume": 96454.0}, {"date": "2017-05-18", "close": 1.22, "volume": 59219.0}, {"date": "2017-05-19", "close": 1.25, "volume": 55696.0}, {"date": "2017-05-22", "close": 1.28, "volume": 44601.0}, {"date": "2017-05-23", "close": 1.27, "volume": 79673.0}, {"date": "2017-05-24", "close": 1.28, "volume": 40986.0}, {"date": "2017-05-25", "close": 1.29, "volume": 30328.0}, {"date": "2017-05-26", "close": 1.29, "volume": 43223.0}, {"date": "2017-05-30", "close": 1.22, "volume": 46558.0}, {"date": "2017-05-31", "close": 1.18, "volume": 47827.0}, {"date": "2017-06-01", "close": 1.23, "volume": 62360.0}, {"date": "2017-06-02", "close": 1.25, "volume": 86979.0}, {"date": "2017-06-05", "close": 1.24, "volume": 107426.0}, {"date": "2017-06-06", "close": 1.26, "volume": 164061.0}, {"date": "2017-06-07", "close": 1.29, "volume": 75169.0}, {"date": "2017-06-08", "close": 1.24, "volume": 125373.0}, {"date": "2017-06-09", "close": 1.26, "volume": 95970.0}, {"date": "2017-06-12", "close": 1.26, "volume": 175987.0}, {"date": "2017-06-13", "close": 1.26, "volume": 70091.0}, {"date": "2017-06-14", "close": 1.12, "volume": 1506198.0}, {"date": "2017-06-15", "close": 1.11, "volume": 200505.0}, {"date": "2017-06-16", "close": 1.08, "volume": 297721.0}, {"date": "2017-06-19", "close": 1.07, "volume": 197877.0}, {"date": "2017-06-20", "close": 0.99, "volume": 442166.0}, {"date": "2017-06-21", "close": 0.9808, "volume": 255759.0}, {"date": "2017-06-22", "close": 1.04, "volume": 177311.0}, {"date": "2017-06-23", "close": 1.05, "volume": 121569.0}, {"date": "2017-06-26", "close": 1.09, "volume": 502990.0}, {"date": "2017-06-27", "close": 1.08, "volume": 133126.0}, {"date": "2017-06-28", "close": 1.09, "volume": 73662.0}, {"date": "2017-06-29", "close": 1.08, "volume": 110223.0}, {"date": "2017-06-30", "close": 1.08, "volume": 99859.0}, {"date": "2017-07-03", "close": 1.09, "volume": 69977.0}, {"date": "2017-07-05", "close": 1.09, "volume": 159617.0}, {"date": "2017-07-06", "close": 1.08, "volume": 84630.0}, {"date": "2017-07-07", "close": 1.07, "volume": 206967.0}, {"date": "2017-07-10", "close": 1.1, "volume": 758068.0}, {"date": "2017-07-11", "close": 1.12, "volume": 307449.0}, {"date": "2017-07-12", "close": 1.1, "volume": 416586.0}, {"date": "2017-07-13", "close": 1.09, "volume": 214039.0}, {"date": "2017-07-14", "close": 1.09, "volume": 196618.0}, {"date": "2017-07-17", "close": 1.08, "volume": 262034.0}, {"date": "2017-07-18", "close": 1.11, "volume": 441620.0}, {"date": "2017-07-19", "close": 1.11, "volume": 247266.0}, {"date": "2017-07-20", "close": 1.11, "volume": 279750.0}, {"date": "2017-07-21", "close": 1.15, "volume": 213645.0}, {"date": "2017-07-24", "close": 1.16, "volume": 135287.0}, {"date": "2017-07-25", "close": 1.11, "volume": 154374.0}, {"date": "2017-07-26", "close": 1.14, "volume": 140077.0}, {"date": "2017-07-27", "close": 1.09, "volume": 306590.0}, {"date": "2017-07-28", "close": 1.1, "volume": 121325.0}, {"date": "2017-07-31", "close": 1.05, "volume": 199821.0}, {"date": "2017-08-01", "close": 1.03, "volume": 230601.0}, {"date": "2017-08-02", "close": 0.93, "volume": 695200.0}, {"date": "2017-08-03", "close": 0.97, "volume": 159435.0}, {"date": "2017-08-04", "close": 0.985, "volume": 102817.0}, {"date": "2017-08-07", "close": 0.99, "volume": 54932.0}, {"date": "2017-08-08", "close": 0.95, "volume": 51371.0}, {"date": "2017-08-09", "close": 0.9349, "volume": 119682.0}, {"date": "2017-08-10", "close": 1.0113, "volume": 365941.0}, {"date": "2017-08-11", "close": 1.02, "volume": 90140.0}, {"date": "2017-08-14", "close": 1.03, "volume": 90311.0}, {"date": "2017-08-15", "close": 1.0, "volume": 88951.0}, {"date": "2017-08-16", "close": 1.03, "volume": 41443.0}, {"date": "2017-08-17", "close": 1.0, "volume": 29839.0}, {"date": "2017-08-18", "close": 1.01, "volume": 47217.0}, {"date": "2017-08-21", "close": 1.02, "volume": 118468.0}, {"date": "2017-08-22", "close": 1.04, "volume": 92167.0}, {"date": "2017-08-23", "close": 1.04, "volume": 18207.0}, {"date": "2017-08-24", "close": 1.0516, "volume": 153814.0}, {"date": "2017-08-25", "close": 1.1, "volume": 160310.0}, {"date": "2017-08-28", "close": 1.1, "volume": 313594.0}, {"date": "2017-08-29", "close": 1.09, "volume": 138025.0}, {"date": "2017-08-30", "close": 1.09, "volume": 103159.0}, {"date": "2017-08-31", "close": 1.04, "volume": 59242.0}, {"date": "2017-09-01", "close": 1.1, "volume": 120374.0}, {"date": "2017-09-05", "close": 1.08, "volume": 76306.0}, {"date": "2017-09-06", "close": 1.05, "volume": 128868.0}, {"date": "2017-09-07", "close": 1.12, "volume": 579917.0}, {"date": "2017-09-08", "close": 1.15, "volume": 835236.0}, {"date": "2017-09-11", "close": 1.16, "volume": 311606.0}, {"date": "2017-09-12", "close": 1.26, "volume": 549792.0}, {"date": "2017-09-13", "close": 1.2, "volume": 111595.0}, {"date": "2017-09-14", "close": 1.21, "volume": 101475.0}, {"date": "2017-09-15", "close": 1.22, "volume": 508558.0}, {"date": "2017-09-18", "close": 1.18, "volume": 79453.0}, {"date": "2017-09-19", "close": 1.2, "volume": 85525.0}, {"date": "2017-09-20", "close": 1.25, "volume": 158097.0}, {"date": "2017-09-21", "close": 1.24, "volume": 72278.0}, {"date": "2017-09-22", "close": 1.39, "volume": 532907.0}, {"date": "2017-09-25", "close": 1.46, "volume": 484184.0}, {"date": "2017-09-26", "close": 1.51, "volume": 341522.0}, {"date": "2017-09-27", "close": 1.56, "volume": 607525.0}, {"date": "2017-09-28", "close": 1.8, "volume": 992336.0}, {"date": "2017-09-29", "close": 1.91, "volume": 1731343.0}, {"date": "2017-10-02", "close": 1.9, "volume": 651830.0}, {"date": "2017-10-03", "close": 1.74, "volume": 538387.0}, {"date": "2017-10-04", "close": 1.89, "volume": 1458042.0}, {"date": "2017-10-05", "close": 1.87, "volume": 441987.0}, {"date": "2017-10-06", "close": 2.08, "volume": 1143616.0}, {"date": "2017-10-09", "close": 2.25, "volume": 1693088.0}, {"date": "2017-10-10", "close": 2.28, "volume": 569846.0}, {"date": "2017-10-11", "close": 2.33, "volume": 512536.0}, {"date": "2017-10-12", "close": 2.29, "volume": 417808.0}, {"date": "2017-10-13", "close": 2.28, "volume": 346045.0}, {"date": "2017-10-16", "close": 2.09, "volume": 824582.0}, {"date": "2017-10-17", "close": 2.07, "volume": 301942.0}, {"date": "2017-10-18", "close": 2.6, "volume": 3309855.0}, {"date": "2017-10-19", "close": 2.98, "volume": 3736733.0}, {"date": "2017-10-20", "close": 3.0, "volume": 3224114.0}, {"date": "2017-10-23", "close": 2.8, "volume": 1308527.0}, {"date": "2017-10-24", "close": 2.65, "volume": 1171054.0}, {"date": "2017-10-25", "close": 2.76, "volume": 965653.0}, {"date": "2017-10-26", "close": 2.58, "volume": 386272.0}, {"date": "2017-10-27", "close": 2.41, "volume": 1049367.0}, {"date": "2017-10-30", "close": 2.33, "volume": 251321.0}, {"date": "2017-10-31", "close": 2.38, "volume": 187502.0}, {"date": "2017-11-01", "close": 2.44, "volume": 276982.0}, {"date": "2017-11-02", "close": 2.42, "volume": 313345.0}, {"date": "2017-11-03", "close": 2.39, "volume": 310191.0}, {"date": "2017-11-06", "close": 2.51, "volume": 380993.0}, {"date": "2017-11-07", "close": 2.31, "volume": 477012.0}, {"date": "2017-11-08", "close": 2.15, "volume": 525239.0}, {"date": "2017-11-09", "close": 2.19, "volume": 504875.0}, {"date": "2017-11-10", "close": 2.74, "volume": 1276732.0}, {"date": "2017-11-13", "close": 2.7, "volume": 519297.0}, {"date": "2017-11-14", "close": 2.45, "volume": 377389.0}, {"date": "2017-11-15", "close": 2.6, "volume": 190312.0}, {"date": "2017-11-16", "close": 2.76, "volume": 280337.0}, {"date": "2017-11-17", "close": 2.79, "volume": 165092.0}, {"date": "2017-11-20", "close": 2.77, "volume": 172131.0}, {"date": "2017-11-21", "close": 2.77, "volume": 234315.0}, {"date": "2017-11-22", "close": 2.93, "volume": 311064.0}, {"date": "2017-11-24", "close": 3.09, "volume": 431169.0}, {"date": "2017-11-27", "close": 3.02, "volume": 396355.0}, {"date": "2017-11-28", "close": 2.82, "volume": 1679599.0}, {"date": "2017-11-29", "close": 2.7, "volume": 412856.0}, {"date": "2017-11-30", "close": 3.04, "volume": 1399731.0}, {"date": "2017-12-01", "close": 3.02, "volume": 727375.0}, {"date": "2017-12-04", "close": 2.85, "volume": 434286.0}, {"date": "2017-12-05", "close": 2.74, "volume": 251450.0}, {"date": "2017-12-06", "close": 2.99, "volume": 8899338.0}, {"date": "2017-12-07", "close": 3.7, "volume": 6781749.0}, {"date": "2017-12-08", "close": 4.08, "volume": 3029021.0}, {"date": "2017-12-11", "close": 3.97, "volume": 1563919.0}, {"date": "2017-12-12", "close": 3.89, "volume": 841062.0}, {"date": "2017-12-13", "close": 3.79, "volume": 628482.0}, {"date": "2017-12-14", "close": 3.74, "volume": 466590.0}, {"date": "2017-12-15", "close": 3.96, "volume": 622931.0}, {"date": "2017-12-18", "close": 3.87, "volume": 504719.0}, {"date": "2017-12-19", "close": 4.29, "volume": 1425074.0}, {"date": "2017-12-20", "close": 4.15, "volume": 447733.0}, {"date": "2017-12-21", "close": 4.0, "volume": 517586.0}, {"date": "2017-12-22", "close": 4.04, "volume": 431309.0}, {"date": "2017-12-26", "close": 4.14, "volume": 438706.0}, {"date": "2017-12-27", "close": 4.34, "volume": 490095.0}, {"date": "2017-12-28", "close": 4.21, "volume": 366259.0}, {"date": "2017-12-29", "close": 4.06, "volume": 479722.0}, {"date": "2018-01-02", "close": 4.48, "volume": 1575661.0}, {"date": "2018-01-03", "close": 4.83, "volume": 964886.0}, {"date": "2018-01-04", "close": 5.0, "volume": 1136532.0}, {"date": "2018-01-05", "close": 5.01, "volume": 806045.0}, {"date": "2018-01-08", "close": 5.08, "volume": 782554.0}, {"date": "2018-01-09", "close": 5.12, "volume": 951822.0}, {"date": "2018-01-10", "close": 5.02, "volume": 744012.0}, {"date": "2018-01-11", "close": 4.83, "volume": 613141.0}, {"date": "2018-01-12", "close": 4.74, "volume": 678190.0}, {"date": "2018-01-16", "close": 4.57, "volume": 1194975.0}, {"date": "2018-01-17", "close": 4.38, "volume": 406783.0}, {"date": "2018-01-18", "close": 4.69, "volume": 691080.0}, {"date": "2018-01-19", "close": 4.65, "volume": 393431.0}, {"date": "2018-01-22", "close": 4.84, "volume": 1053924.0}, {"date": "2018-01-23", "close": 4.72, "volume": 340512.0}, {"date": "2018-01-24", "close": 4.57, "volume": 597582.0}, {"date": "2018-01-25", "close": 5.03, "volume": 1457669.0}, {"date": "2018-01-26", "close": 5.63, "volume": 2540495.0}, {"date": "2018-01-29", "close": 5.71, "volume": 1853598.0}, {"date": "2018-01-30", "close": 5.2, "volume": 1498248.0}, {"date": "2018-01-31", "close": 5.31, "volume": 950046.0}, {"date": "2018-02-01", "close": 5.31, "volume": 938026.0}, {"date": "2018-02-02", "close": 6.07, "volume": 9028169.0}, {"date": "2018-02-05", "close": 6.31, "volume": 5193910.0}, {"date": "2018-02-06", "close": 5.97, "volume": 2302460.0}, {"date": "2018-02-07", "close": 6.93, "volume": 2921840.0}, {"date": "2018-02-08", "close": 6.34, "volume": 3052181.0}, {"date": "2018-02-09", "close": 6.35, "volume": 2029298.0}, {"date": "2018-02-12", "close": 6.14, "volume": 1506691.0}, {"date": "2018-02-13", "close": 6.09, "volume": 931432.0}, {"date": "2018-02-14", "close": 6.17, "volume": 1004105.0}, {"date": "2018-02-15", "close": 6.23, "volume": 1233119.0}, {"date": "2018-02-16", "close": 6.18, "volume": 2324203.0}, {"date": "2018-02-20", "close": 6.44, "volume": 1672933.0}, {"date": "2018-02-21", "close": 6.82, "volume": 2248953.0}, {"date": "2018-02-22", "close": 6.93, "volume": 2591070.0}, {"date": "2018-02-23", "close": 6.92, "volume": 1533298.0}, {"date": "2018-02-26", "close": 6.71, "volume": 1383179.0}, {"date": "2018-02-27", "close": 6.34, "volume": 1801473.0}, {"date": "2018-02-28", "close": 6.26, "volume": 1444353.0}, {"date": "2018-03-01", "close": 6.25, "volume": 787950.0}, {"date": "2018-03-02", "close": 6.37, "volume": 685182.0}, {"date": "2018-03-05", "close": 6.42, "volume": 892048.0}, {"date": "2018-03-06", "close": 6.06, "volume": 1337453.0}, {"date": "2018-03-07", "close": 6.0, "volume": 1327995.0}, {"date": "2018-03-08", "close": 5.63, "volume": 3321313.0}, {"date": "2018-03-09", "close": 5.8, "volume": 1707481.0}, {"date": "2018-03-12", "close": 6.05, "volume": 1391678.0}, {"date": "2018-03-13", "close": 5.76, "volume": 758447.0}, {"date": "2018-03-14", "close": 5.6, "volume": 526617.0}, {"date": "2018-03-15", "close": 5.32, "volume": 726846.0}, {"date": "2018-03-16", "close": 5.38, "volume": 594402.0}, {"date": "2018-03-19", "close": 5.32, "volume": 366438.0}, {"date": "2018-03-20", "close": 5.4, "volume": 431913.0}, {"date": "2018-03-21", "close": 5.33, "volume": 350255.0}, {"date": "2018-03-22", "close": 5.05, "volume": 717000.0}, {"date": "2018-03-23", "close": 4.61, "volume": 2172481.0}, {"date": "2018-03-26", "close": 4.56, "volume": 1273944.0}, {"date": "2018-03-27", "close": 4.15, "volume": 887675.0}, {"date": "2018-03-28", "close": 4.11, "volume": 922096.0}, {"date": "2018-03-29", "close": 4.37, "volume": 729412.0}, {"date": "2018-04-02", "close": 4.33, "volume": 788120.0}, {"date": "2018-04-03", "close": 4.22, "volume": 391559.0}, {"date": "2018-04-04", "close": 4.53, "volume": 785274.0}, {"date": "2018-04-05", "close": 4.39, "volume": 460017.0}, {"date": "2018-04-06", "close": 4.41, "volume": 427855.0}, {"date": "2018-04-09", "close": 4.7, "volume": 551981.0}, {"date": "2018-04-10", "close": 4.9, "volume": 666381.0}, {"date": "2018-04-11", "close": 4.81, "volume": 764961.0}, {"date": "2018-04-12", "close": 5.06, "volume": 498704.0}, {"date": "2018-04-13", "close": 5.02, "volume": 1665940.0}, {"date": "2018-04-16", "close": 5.04, "volume": 705801.0}, {"date": "2018-04-17", "close": 4.83, "volume": 618945.0}, {"date": "2018-04-18", "close": 4.76, "volume": 683088.0}, {"date": "2018-04-19", "close": 4.55, "volume": 491561.0}, {"date": "2018-04-20", "close": 4.71, "volume": 934483.0}, {"date": "2018-04-23", "close": 4.29, "volume": 832767.0}, {"date": "2018-04-24", "close": 4.12, "volume": 1617308.0}, {"date": "2018-04-25", "close": 3.97, "volume": 835376.0}, {"date": "2018-04-26", "close": 3.88, "volume": 804662.0}, {"date": "2018-04-27", "close": 3.97, "volume": 1096329.0}, {"date": "2018-04-30", "close": 4.12, "volume": 1190051.0}, {"date": "2018-05-01", "close": 4.04, "volume": 518273.0}, {"date": "2018-05-02", "close": 4.25, "volume": 752406.0}, {"date": "2018-05-03", "close": 4.14, "volume": 794517.0}, {"date": "2018-05-04", "close": 4.22, "volume": 509581.0}, {"date": "2018-05-07", "close": 4.39, "volume": 730400.0}, {"date": "2018-05-08", "close": 4.19, "volume": 511964.0}, {"date": "2018-05-09", "close": 4.24, "volume": 697212.0}, {"date": "2018-05-10", "close": 4.6, "volume": 1267180.0}, {"date": "2018-05-11", "close": 4.5, "volume": 853753.0}, {"date": "2018-05-14", "close": 4.61, "volume": 555703.0}, {"date": "2018-05-15", "close": 4.58, "volume": 465896.0}, {"date": "2018-05-16", "close": 5.13, "volume": 1953685.0}, {"date": "2018-05-17", "close": 5.31, "volume": 1780878.0}, {"date": "2018-05-18", "close": 5.21, "volume": 1212054.0}, {"date": "2018-05-21", "close": 4.95, "volume": 828185.0}, {"date": "2018-05-22", "close": 5.11, "volume": 601231.0}, {"date": "2018-05-23", "close": 5.14, "volume": 507839.0}, {"date": "2018-05-24", "close": 4.98, "volume": 914232.0}, {"date": "2018-05-25", "close": 5.42, "volume": 1574474.0}, {"date": "2018-05-29", "close": 5.2, "volume": 1481028.0}, {"date": "2018-05-30", "close": 4.97, "volume": 1320233.0}, {"date": "2018-05-31", "close": 9.99, "volume": 57388600.0}, {"date": "2018-06-01", "close": 9.75, "volume": 22687280.0}, {"date": "2018-06-04", "close": 9.33, "volume": 5799238.0}, {"date": "2018-06-05", "close": 9.39, "volume": 4315825.0}, {"date": "2018-06-06", "close": 9.08, "volume": 4685183.0}, {"date": "2018-06-07", "close": 9.66, "volume": 9806675.0}, {"date": "2018-06-08", "close": 9.78, "volume": 4025446.0}, {"date": "2018-06-11", "close": 10.62, "volume": 6868067.0}, {"date": "2018-06-12", "close": 10.23, "volume": 5703008.0}, {"date": "2018-06-13", "close": 11.16, "volume": 9150099.0}, {"date": "2018-06-14", "close": 11.53, "volume": 5742646.0}, {"date": "2018-06-15", "close": 12.74, "volume": 6280343.0}, {"date": "2018-06-18", "close": 12.46, "volume": 6532290.0}, {"date": "2018-06-19", "close": 12.22, "volume": 3335470.0}, {"date": "2018-06-20", "close": 12.31, "volume": 2030343.0}, {"date": "2018-06-21", "close": 10.64, "volume": 5343093.0}, {"date": "2018-06-22", "close": 11.08, "volume": 7682691.0}, {"date": "2018-06-25", "close": 10.37, "volume": 2408806.0}, {"date": "2018-06-26", "close": 10.41, "volume": 1922875.0}, {"date": "2018-06-27", "close": 9.89, "volume": 2454398.0}, {"date": "2018-06-28", "close": 9.78, "volume": 1870594.0}, {"date": "2018-06-29", "close": 9.49, "volume": 2152266.0}, {"date": "2018-07-02", "close": 10.06, "volume": 2023136.0}, {"date": "2018-07-03", "close": 10.12, "volume": 1132992.0}, {"date": "2018-07-05", "close": 10.08, "volume": 1269092.0}, {"date": "2018-07-06", "close": 10.25, "volume": 1667473.0}, {"date": "2018-07-09", "close": 10.38, "volume": 1538056.0}, {"date": "2018-07-10", "close": 9.7, "volume": 2530297.0}, {"date": "2018-07-11", "close": 10.0, "volume": 1772774.0}, {"date": "2018-07-12", "close": 10.36, "volume": 1702853.0}, {"date": "2018-07-13", "close": 10.74, "volume": 2717561.0}, {"date": "2018-07-16", "close": 10.86, "volume": 1372856.0}, {"date": "2018-07-17", "close": 9.95, "volume": 3316017.0}, {"date": "2018-07-18", "close": 10.0, "volume": 1716039.0}, {"date": "2018-07-19", "close": 10.31, "volume": 1388033.0}, {"date": "2018-07-20", "close": 10.92, "volume": 4383927.0}, {"date": "2018-07-23", "close": 11.07, "volume": 1496353.0}, {"date": "2018-07-24", "close": 10.67, "volume": 2162914.0}, {"date": "2018-07-25", "close": 10.87, "volume": 908230.0}, {"date": "2018-07-26", "close": 11.24, "volume": 1303731.0}, {"date": "2018-07-27", "close": 10.59, "volume": 1755378.0}, {"date": "2018-07-30", "close": 9.85, "volume": 2395249.0}, {"date": "2018-07-31", "close": 10.2, "volume": 1487131.0}, {"date": "2018-08-01", "close": 10.29, "volume": 1054407.0}, {"date": "2018-08-02", "close": 10.69, "volume": 1297971.0}, {"date": "2018-08-03", "close": 10.25, "volume": 1081605.0}, {"date": "2018-08-06", "close": 10.35, "volume": 831577.0}, {"date": "2018-08-07", "close": 10.57, "volume": 843791.0}, {"date": "2018-08-08", "close": 10.38, "volume": 752278.0}, {"date": "2018-08-09", "close": 9.89, "volume": 2101104.0}, {"date": "2018-08-10", "close": 10.36, "volume": 2827847.0}, {"date": "2018-08-13", "close": 10.25, "volume": 1121384.0}, {"date": "2018-08-14", "close": 10.69, "volume": 2193627.0}, {"date": "2018-08-15", "close": 10.43, "volume": 1170271.0}, {"date": "2018-08-16", "close": 10.54, "volume": 1021765.0}, {"date": "2018-08-17", "close": 10.45, "volume": 972328.0}, {"date": "2018-08-20", "close": 10.08, "volume": 1947459.0}, {"date": "2018-08-21", "close": 9.99, "volume": 1745615.0}, {"date": "2018-08-22", "close": 10.45, "volume": 2102609.0}, {"date": "2018-08-23", "close": 11.4, "volume": 5465117.0}, {"date": "2018-08-24", "close": 11.46, "volume": 2544692.0}, {"date": "2018-08-27", "close": 11.49, "volume": 1478000.0}, {"date": "2018-08-28", "close": 11.48, "volume": 1143318.0}, {"date": "2018-08-29", "close": 12.08, "volume": 2994235.0}, {"date": "2018-08-30", "close": 12.86, "volume": 3867014.0}, {"date": "2018-08-31", "close": 13.07, "volume": 2514357.0}, {"date": "2018-09-04", "close": 13.03, "volume": 1956371.0}, {"date": "2018-09-05", "close": 12.48, "volume": 2139958.0}, {"date": "2018-09-06", "close": 11.76, "volume": 1838662.0}, {"date": "2018-09-07", "close": 11.27, "volume": 2566219.0}, {"date": "2018-09-10", "close": 11.43, "volume": 2522527.0}, {"date": "2018-09-11", "close": 11.27, "volume": 1776103.0}, {"date": "2018-09-12", "close": 10.98, "volume": 1538334.0}, {"date": "2018-09-13", "close": 10.9, "volume": 2087796.0}, {"date": "2018-09-14", "close": 10.58, "volume": 1628603.0}, {"date": "2018-09-17", "close": 10.39, "volume": 2026697.0}, {"date": "2018-09-18", "close": 19.46, "volume": 51604090.0}, {"date": "2018-09-19", "close": 19.65, "volume": 13288540.0}, {"date": "2018-09-20", "close": 18.97, "volume": 7261958.0}, {"date": "2018-09-21", "close": 18.2, "volume": 23358220.0}, {"date": "2018-09-24", "close": 19.29, "volume": 6107210.0}, {"date": "2018-09-25", "close": 18.99, "volume": 3644180.0}, {"date": "2018-09-26", "close": 18.07, "volume": 4339288.0}, {"date": "2018-09-27", "close": 17.84, "volume": 3611193.0}, {"date": "2018-09-28", "close": 17.42, "volume": 5556921.0}, {"date": "2018-10-01", "close": 16.21, "volume": 5963608.0}, {"date": "2018-10-02", "close": 15.24, "volume": 6721190.0}, {"date": "2018-10-03", "close": 15.78, "volume": 3954568.0}, {"date": "2018-10-04", "close": 15.66, "volume": 2497539.0}, {"date": "2018-10-05", "close": 15.57, "volume": 3828002.0}, {"date": "2018-10-08", "close": 14.73, "volume": 4673113.0}, {"date": "2018-10-09", "close": 14.57, "volume": 3052098.0}, {"date": "2018-10-10", "close": 13.57, "volume": 4060420.0}, {"date": "2018-10-11", "close": 13.87, "volume": 4255277.0}, {"date": "2018-10-12", "close": 14.46, "volume": 3679939.0}, {"date": "2018-10-15", "close": 14.2, "volume": 2439035.0}, {"date": "2018-10-16", "close": 15.26, "volume": 4371269.0}, {"date": "2018-10-17", "close": 14.86, "volume": 3029187.0}, {"date": "2018-10-18", "close": 14.44, "volume": 1988230.0}, {"date": "2018-10-19", "close": 13.83, "volume": 2448513.0}, {"date": "2018-10-22", "close": 13.54, "volume": 2818260.0}, {"date": "2018-10-23", "close": 13.71, "volume": 2498471.0}, {"date": "2018-10-24", "close": 12.4, "volume": 2981623.0}, {"date": "2018-10-25", "close": 13.3, "volume": 3080261.0}, {"date": "2018-10-26", "close": 14.29, "volume": 3926333.0}, {"date": "2018-10-29", "close": 13.34, "volume": 3150011.0}, {"date": "2018-10-30", "close": 13.15, "volume": 2312127.0}, {"date": "2018-10-31", "close": 13.6, "volume": 2459858.0}, {"date": "2018-11-01", "close": 15.3, "volume": 3317908.0}, {"date": "2018-11-02", "close": 14.4, "volume": 3411671.0}, {"date": "2018-11-05", "close": 14.09, "volume": 2010404.0}, {"date": "2018-11-06", "close": 13.74, "volume": 1846064.0}, {"date": "2018-11-07", "close": 14.04, "volume": 2939681.0}, {"date": "2018-11-08", "close": 13.14, "volume": 4931131.0}, {"date": "2018-11-09", "close": 12.33, "volume": 4027494.0}, {"date": "2018-11-12", "close": 11.73, "volume": 3303543.0}, {"date": "2018-11-13", "close": 11.53, "volume": 13058060.0}, {"date": "2018-11-14", "close": 10.97, "volume": 7066733.0}, {"date": "2018-11-15", "close": 11.4, "volume": 3115498.0}, {"date": "2018-11-16", "close": 11.64, "volume": 2629222.0}, {"date": "2018-11-19", "close": 11.66, "volume": 4885378.0}, {"date": "2018-11-20", "close": 11.71, "volume": 3453756.0}, {"date": "2018-11-21", "close": 12.26, "volume": 2678778.0}, {"date": "2018-11-23", "close": 12.17, "volume": 1419329.0}, {"date": "2018-11-26", "close": 11.44, "volume": 3406538.0}, {"date": "2018-11-27", "close": 10.35, "volume": 4658698.0}, {"date": "2018-11-28", "close": 11.4, "volume": 3360528.0}, {"date": "2018-11-29", "close": 10.99, "volume": 2298569.0}, {"date": "2018-11-30", "close": 11.29, "volume": 2279933.0}, {"date": "2018-12-03", "close": 11.19, "volume": 2891260.0}, {"date": "2018-12-04", "close": 10.26, "volume": 3051365.0}, {"date": "2018-12-06", "close": 10.06, "volume": 2386750.0}, {"date": "2018-12-07", "close": 9.63, "volume": 2291294.0}, {"date": "2018-12-10", "close": 9.46, "volume": 2471695.0}, {"date": "2018-12-11", "close": 9.48, "volume": 1500523.0}, {"date": "2018-12-12", "close": 9.81, "volume": 2615706.0}, {"date": "2018-12-13", "close": 9.31, "volume": 2356719.0}, {"date": "2018-12-14", "close": 8.99, "volume": 2059939.0}, {"date": "2018-12-17", "close": 8.71, "volume": 3049133.0}, {"date": "2018-12-18", "close": 8.41, "volume": 2485923.0}, {"date": "2018-12-19", "close": 8.04, "volume": 2540997.0}, {"date": "2018-12-20", "close": 7.76, "volume": 2852751.0}, {"date": "2018-12-21", "close": 7.28, "volume": 6443389.0}, {"date": "2018-12-24", "close": 7.16, "volume": 1626177.0}, {"date": "2018-12-26", "close": 8.0, "volume": 3771933.0}, {"date": "2018-12-27", "close": 7.3, "volume": 3979547.0}, {"date": "2018-12-28", "close": 7.57, "volume": 2641661.0}, {"date": "2018-12-31", "close": 7.65, "volume": 3582876.0}, {"date": "2019-01-02", "close": 8.32, "volume": 3356017.0}, {"date": "2019-01-03", "close": 7.58, "volume": 3535028.0}, {"date": "2019-01-04", "close": 8.25, "volume": 3124877.0}, {"date": "2019-01-07", "close": 8.59, "volume": 3144116.0}, {"date": "2019-01-08", "close": 8.52, "volume": 3206692.0}, {"date": "2019-01-09", "close": 8.41, "volume": 1848180.0}, {"date": "2019-01-10", "close": 8.23, "volume": 2545519.0}, {"date": "2019-01-11", "close": 8.32, "volume": 1477908.0}, {"date": "2019-01-14", "close": 8.33, "volume": 1923935.0}, {"date": "2019-01-15", "close": 8.52, "volume": 1650041.0}, {"date": "2019-01-16", "close": 8.0, "volume": 3975976.0}, {"date": "2019-01-17", "close": 8.28, "volume": 2494449.0}, {"date": "2019-01-18", "close": 8.78, "volume": 2196137.0}, {"date": "2019-01-22", "close": 8.11, "volume": 4071156.0}, {"date": "2019-01-23", "close": 8.09, "volume": 1618727.0}, {"date": "2019-01-24", "close": 8.45, "volume": 1795186.0}, {"date": "2019-01-25", "close": 8.26, "volume": 2301933.0}, {"date": "2019-01-28", "close": 8.06, "volume": 2244212.0}, {"date": "2019-01-29", "close": 7.92, "volume": 2287819.0}, {"date": "2019-01-30", "close": 8.33, "volume": 2319107.0}, {"date": "2019-01-31", "close": 8.16, "volume": 2647686.0}, {"date": "2019-02-01", "close": 8.23, "volume": 1347808.0}, {"date": "2019-02-04", "close": 8.31, "volume": 1774247.0}, {"date": "2019-02-05", "close": 7.99, "volume": 3266351.0}, {"date": "2019-02-06", "close": 8.03, "volume": 1805898.0}, {"date": "2019-02-07", "close": 7.9, "volume": 1870706.0}, {"date": "2019-02-08", "close": 7.98, "volume": 1428684.0}, {"date": "2019-02-11", "close": 8.11, "volume": 1643028.0}, {"date": "2019-02-12", "close": 8.97, "volume": 12357330.0}, {"date": "2019-02-13", "close": 8.82, "volume": 3771751.0}, {"date": "2019-02-14", "close": 9.06, "volume": 3474065.0}, {"date": "2019-02-15", "close": 9.07, "volume": 3313196.0}, {"date": "2019-02-19", "close": 9.03, "volume": 7045330.0}, {"date": "2019-02-20", "close": 8.77, "volume": 3262916.0}, {"date": "2019-02-21", "close": 8.6, "volume": 1605735.0}, {"date": "2019-02-22", "close": 8.22, "volume": 3614197.0}, {"date": "2019-02-25", "close": 8.61, "volume": 3033532.0}, {"date": "2019-02-26", "close": 8.49, "volume": 1834317.0}, {"date": "2019-02-27", "close": 8.78, "volume": 2238755.0}, {"date": "2019-02-28", "close": 8.41, "volume": 1804732.0}, {"date": "2019-03-01", "close": 8.77, "volume": 2441572.0}, {"date": "2019-03-04", "close": 8.7, "volume": 2107673.0}, {"date": "2019-03-05", "close": 8.55, "volume": 2452324.0}, {"date": "2019-03-06", "close": 8.15, "volume": 2710960.0}, {"date": "2019-03-07", "close": 7.59, "volume": 4358509.0}, {"date": "2019-03-08", "close": 7.67, "volume": 3011748.0}, {"date": "2019-03-11", "close": 7.94, "volume": 2491561.0}, {"date": "2019-03-12", "close": 7.98, "volume": 1689868.0}, {"date": "2019-03-13", "close": 8.25, "volume": 2629593.0}, {"date": "2019-03-14", "close": 7.72, "volume": 5229366.0}, {"date": "2019-03-15", "close": 7.86, "volume": 2922317.0}, {"date": "2019-03-18", "close": 8.5, "volume": 4108475.0}, {"date": "2019-03-19", "close": 8.62, "volume": 2458000.0}, {"date": "2019-03-20", "close": 8.27, "volume": 2768785.0}, {"date": "2019-03-21", "close": 9.28, "volume": 5940617.0}, {"date": "2019-03-22", "close": 8.26, "volume": 3940585.0}, {"date": "2019-03-25", "close": 8.23, "volume": 2388446.0}, {"date": "2019-03-26", "close": 8.52, "volume": 1892056.0}, {"date": "2019-03-27", "close": 8.39, "volume": 7428585.0}, {"date": "2019-03-28", "close": 8.51, "volume": 2747574.0}, {"date": "2019-03-29", "close": 9.94, "volume": 14926100.0}, {"date": "2019-04-01", "close": 9.87, "volume": 5217434.0}, {"date": "2019-04-02", "close": 10.48, "volume": 6034296.0}, {"date": "2019-04-03", "close": 10.23, "volume": 4722565.0}, {"date": "2019-04-04", "close": 10.32, "volume": 3217201.0}, {"date": "2019-04-05", "close": 10.63, "volume": 2377443.0}, {"date": "2019-04-08", "close": 10.59, "volume": 2555824.0}, {"date": "2019-04-09", "close": 10.11, "volume": 2618236.0}, {"date": "2019-04-10", "close": 10.13, "volume": 2966814.0}, {"date": "2019-04-11", "close": 9.97, "volume": 9768116.0}, {"date": "2019-04-12", "close": 9.35, "volume": 7062647.0}, {"date": "2019-04-15", "close": 8.84, "volume": 3062372.0}, {"date": "2019-04-16", "close": 9.14, "volume": 2836872.0}, {"date": "2019-04-17", "close": 8.59, "volume": 4117359.0}, {"date": "2019-04-18", "close": 8.82, "volume": 2800081.0}, {"date": "2019-04-22", "close": 8.72, "volume": 1766880.0}, {"date": "2019-04-23", "close": 8.72, "volume": 2662359.0}, {"date": "2019-04-24", "close": 8.37, "volume": 2117727.0}, {"date": "2019-04-25", "close": 8.35, "volume": 2325307.0}, {"date": "2019-04-26", "close": 8.39, "volume": 2140354.0}, {"date": "2019-04-29", "close": 8.21, "volume": 1832434.0}, {"date": "2019-04-30", "close": 7.83, "volume": 2693505.0}, {"date": "2019-05-01", "close": 7.84, "volume": 2221181.0}, {"date": "2019-05-02", "close": 8.15, "volume": 2319096.0}, {"date": "2019-05-03", "close": 8.46, "volume": 2601440.0}, {"date": "2019-05-06", "close": 8.91, "volume": 2817405.0}, {"date": "2019-05-07", "close": 8.33, "volume": 2293316.0}, {"date": "2019-05-08", "close": 8.66, "volume": 1791324.0}, {"date": "2019-05-09", "close": 8.64, "volume": 1537973.0}, {"date": "2019-05-10", "close": 8.44, "volume": 1587314.0}, {"date": "2019-05-13", "close": 7.97, "volume": 2307742.0}, {"date": "2019-05-14", "close": 8.39, "volume": 2770689.0}, {"date": "2019-05-15", "close": 8.51, "volume": 1299195.0}, {"date": "2019-05-16", "close": 8.48, "volume": 1538057.0}, {"date": "2019-05-17", "close": 8.38, "volume": 1645354.0}, {"date": "2019-05-20", "close": 8.23, "volume": 1239540.0}, {"date": "2019-05-21", "close": 8.64, "volume": 1596617.0}, {"date": "2019-05-22", "close": 8.36, "volume": 1178753.0}, {"date": "2019-05-23", "close": 8.34, "volume": 1118639.0}, {"date": "2019-05-24", "close": 8.54, "volume": 1256219.0}, {"date": "2019-05-28", "close": 7.84, "volume": 3037270.0}, {"date": "2019-05-29", "close": 7.96, "volume": 1443963.0}, {"date": "2019-05-30", "close": 7.84, "volume": 1281502.0}, {"date": "2019-05-31", "close": 7.69, "volume": 1173410.0}, {"date": "2019-06-03", "close": 7.67, "volume": 1262173.0}, {"date": "2019-06-04", "close": 8.04, "volume": 1485689.0}, {"date": "2019-06-05", "close": 8.02, "volume": 987395.0}, {"date": "2019-06-06", "close": 7.71, "volume": 1182260.0}, {"date": "2019-06-07", "close": 7.84, "volume": 1963387.0}, {"date": "2019-06-10", "close": 7.71, "volume": 1121753.0}, {"date": "2019-06-11", "close": 7.77, "volume": 2017961.0}, {"date": "2019-06-12", "close": 7.98, "volume": 756089.0}, {"date": "2019-06-13", "close": 8.17, "volume": 951960.0}, {"date": "2019-06-14", "close": 7.86, "volume": 1214671.0}, {"date": "2019-06-17", "close": 8.14, "volume": 1794991.0}, {"date": "2019-06-18", "close": 8.35, "volume": 943027.0}, {"date": "2019-06-19", "close": 8.23, "volume": 740566.0}, {"date": "2019-06-20", "close": 8.02, "volume": 1357284.0}, {"date": "2019-06-21", "close": 8.01, "volume": 1697335.0}, {"date": "2019-06-24", "close": 7.95, "volume": 1495593.0}, {"date": "2019-06-25", "close": 8.02, "volume": 1463694.0}, {"date": "2019-06-26", "close": 7.92, "volume": 1141943.0}, {"date": "2019-06-27", "close": 8.37, "volume": 1756035.0}, {"date": "2019-06-28", "close": 8.3, "volume": 3504577.0}, {"date": "2019-07-01", "close": 8.32, "volume": 869235.0}, {"date": "2019-07-02", "close": 8.0, "volume": 1153502.0}, {"date": "2019-07-03", "close": 8.22, "volume": 712199.0}, {"date": "2019-07-05", "close": 8.21, "volume": 1133950.0}, {"date": "2019-07-08", "close": 8.27, "volume": 1008455.0}, {"date": "2019-07-09", "close": 8.47, "volume": 835000.0}, {"date": "2019-07-10", "close": 8.36, "volume": 1673792.0}, {"date": "2019-07-11", "close": 8.15, "volume": 960593.0}, {"date": "2019-07-12", "close": 8.23, "volume": 734093.0}, {"date": "2019-07-15", "close": 8.24, "volume": 844970.0}, {"date": "2019-07-16", "close": 8.6, "volume": 2172616.0}, {"date": "2019-07-17", "close": 8.25, "volume": 1110934.0}, {"date": "2019-07-18", "close": 8.43, "volume": 860596.0}, {"date": "2019-07-19", "close": 8.25, "volume": 1004533.0}, {"date": "2019-07-22", "close": 8.22, "volume": 1002548.0}, {"date": "2019-07-23", "close": 7.93, "volume": 1363148.0}, {"date": "2019-07-24", "close": 8.05, "volume": 1181587.0}, {"date": "2019-07-25", "close": 7.89, "volume": 1908357.0}, {"date": "2019-07-26", "close": 7.81, "volume": 1571916.0}, {"date": "2019-07-29", "close": 7.78, "volume": 1017994.0}, {"date": "2019-07-30", "close": 7.63, "volume": 1443580.0}, {"date": "2019-07-31", "close": 7.69, "volume": 1509753.0}, {"date": "2019-08-01", "close": 7.57, "volume": 1529913.0}, {"date": "2019-08-02", "close": 7.24, "volume": 1750018.0}, {"date": "2019-08-05", "close": 7.07, "volume": 2599693.0}, {"date": "2019-08-06", "close": 7.23, "volume": 1528479.0}, {"date": "2019-08-07", "close": 7.22, "volume": 912914.0}, {"date": "2019-08-08", "close": 7.26, "volume": 1176995.0}, {"date": "2019-08-09", "close": 7.13, "volume": 917752.0}, {"date": "2019-08-12", "close": 6.82, "volume": 1469049.0}, {"date": "2019-08-13", "close": 7.03, "volume": 1507309.0}, {"date": "2019-08-14", "close": 6.87, "volume": 1453348.0}, {"date": "2019-08-15", "close": 6.55, "volume": 1419796.0}, {"date": "2019-08-16", "close": 6.83, "volume": 1475222.0}, {"date": "2019-08-19", "close": 6.93, "volume": 1189825.0}, {"date": "2019-08-20", "close": 6.92, "volume": 813832.0}, {"date": "2019-08-21", "close": 7.12, "volume": 990405.0}, {"date": "2019-08-22", "close": 7.01, "volume": 1012445.0}, {"date": "2019-08-23", "close": 6.68, "volume": 1209479.0}, {"date": "2019-08-26", "close": 6.85, "volume": 906250.0}, {"date": "2019-08-27", "close": 6.65, "volume": 833847.0}, {"date": "2019-08-28", "close": 6.91, "volume": 739848.0}, {"date": "2019-08-29", "close": 7.0, "volume": 708261.0}, {"date": "2019-08-30", "close": 6.95, "volume": 620616.0}, {"date": "2019-09-03", "close": 6.7, "volume": 1048830.0}, {"date": "2019-09-04", "close": 6.91, "volume": 1174691.0}, {"date": "2019-09-05", "close": 7.42, "volume": 1839235.0}, {"date": "2019-09-06", "close": 7.12, "volume": 1327073.0}, {"date": "2019-09-09", "close": 7.25, "volume": 867696.0}, {"date": "2019-09-10", "close": 7.74, "volume": 2060485.0}, {"date": "2019-09-11", "close": 7.68, "volume": 1035905.0}, {"date": "2019-09-12", "close": 7.35, "volume": 982406.0}, {"date": "2019-09-13", "close": 7.15, "volume": 1365757.0}, {"date": "2019-09-16", "close": 7.48, "volume": 1440510.0}, {"date": "2019-09-17", "close": 7.39, "volume": 861787.0}, {"date": "2019-09-18", "close": 7.19, "volume": 776369.0}, {"date": "2019-09-19", "close": 7.27, "volume": 968649.0}, {"date": "2019-09-20", "close": 6.85, "volume": 9199147.0}, {"date": "2019-09-23", "close": 6.91, "volume": 1045662.0}, {"date": "2019-09-24", "close": 6.58, "volume": 1425402.0}, {"date": "2019-09-25", "close": 6.81, "volume": 1588579.0}, {"date": "2019-09-26", "close": 6.89, "volume": 1862992.0}, {"date": "2019-09-27", "close": 6.94, "volume": 1351678.0}, {"date": "2019-09-30", "close": 6.88, "volume": 1124119.0}, {"date": "2019-10-01", "close": 6.76, "volume": 1130691.0}, {"date": "2019-10-02", "close": 6.9, "volume": 1093114.0}, {"date": "2019-10-03", "close": 6.97, "volume": 883298.0}, {"date": "2019-10-04", "close": 6.95, "volume": 1159624.0}, {"date": "2019-10-07", "close": 6.85, "volume": 725626.0}, {"date": "2019-10-08", "close": 6.605, "volume": 1211893.0}, {"date": "2019-10-09", "close": 6.375, "volume": 1338137.0}, {"date": "2019-10-10", "close": 6.39, "volume": 1332112.0}, {"date": "2019-10-11", "close": 6.4, "volume": 1117877.0}, {"date": "2019-10-14", "close": 6.4, "volume": 743365.0}, {"date": "2019-10-15", "close": 6.62, "volume": 1017267.0}, {"date": "2019-10-16", "close": 6.58, "volume": 658732.0}, {"date": "2019-10-17", "close": 6.7, "volume": 670848.0}, {"date": "2019-10-18", "close": 6.535, "volume": 745578.0}, {"date": "2019-10-21", "close": 6.59, "volume": 824273.0}, {"date": "2019-10-22", "close": 6.58, "volume": 651433.0}, {"date": "2019-10-23", "close": 6.58, "volume": 683273.0}, {"date": "2019-10-24", "close": 6.46, "volume": 578345.0}, {"date": "2019-10-25", "close": 6.49, "volume": 1364110.0}, {"date": "2019-10-28", "close": 6.89, "volume": 1549823.0}, {"date": "2019-10-29", "close": 6.65, "volume": 1102061.0}, {"date": "2019-10-30", "close": 6.52, "volume": 810420.0}, {"date": "2019-10-31", "close": 6.47, "volume": 952646.0}, {"date": "2019-11-01", "close": 6.72, "volume": 1432202.0}, {"date": "2019-11-04", "close": 6.56, "volume": 1206061.0}, {"date": "2019-11-05", "close": 7.82, "volume": 4288722.0}, {"date": "2019-11-06", "close": 7.35, "volume": 1434166.0}, {"date": "2019-11-07", "close": 7.44, "volume": 1356862.0}, {"date": "2019-11-08", "close": 7.86, "volume": 1099287.0}, {"date": "2019-11-11", "close": 7.7, "volume": 870697.0}, {"date": "2019-11-12", "close": 8.15, "volume": 2792121.0}, {"date": "2019-11-13", "close": 8.4, "volume": 1595222.0}, {"date": "2019-11-14", "close": 7.99, "volume": 1410821.0}, {"date": "2019-11-15", "close": 8.01, "volume": 1043002.0}, {"date": "2019-11-18", "close": 7.92, "volume": 1038211.0}, {"date": "2019-11-19", "close": 7.33, "volume": 4959431.0}, {"date": "2019-11-20", "close": 7.075, "volume": 2193806.0}, {"date": "2019-11-21", "close": 7.42, "volume": 2075265.0}, {"date": "2019-11-22", "close": 7.18, "volume": 1291981.0}, {"date": "2019-11-25", "close": 7.19, "volume": 1465131.0}, {"date": "2019-11-26", "close": 7.12, "volume": 1178596.0}, {"date": "2019-11-27", "close": 7.445, "volume": 1170556.0}, {"date": "2019-11-29", "close": 7.32, "volume": 556450.0}, {"date": "2019-12-02", "close": 7.12, "volume": 1383900.0}, {"date": "2019-12-03", "close": 7.07, "volume": 1041583.0}, {"date": "2019-12-04", "close": 7.11, "volume": 1981178.0}, {"date": "2019-12-05", "close": 6.955, "volume": 1865611.0}, {"date": "2019-12-06", "close": 7.34, "volume": 1331246.0}, {"date": "2019-12-09", "close": 7.61, "volume": 1405030.0}, {"date": "2019-12-10", "close": 7.67, "volume": 1410442.0}, {"date": "2019-12-11", "close": 7.61, "volume": 981403.0}, {"date": "2019-12-12", "close": 7.9, "volume": 1168293.0}, {"date": "2019-12-13", "close": 7.95, "volume": 1322259.0}, {"date": "2019-12-16", "close": 8.07, "volume": 904360.0}, {"date": "2019-12-17", "close": 8.13, "volume": 1241886.0}, {"date": "2019-12-18", "close": 7.94, "volume": 808691.0}, {"date": "2019-12-19", "close": 7.99, "volume": 825796.0}, {"date": "2019-12-20", "close": 7.77, "volume": 1768675.0}, {"date": "2019-12-23", "close": 8.315, "volume": 2055260.0}, {"date": "2019-12-24", "close": 8.73, "volume": 1258511.0}, {"date": "2019-12-26", "close": 8.69, "volume": 1212528.0}, {"date": "2019-12-27", "close": 8.33, "volume": 1202141.0}, {"date": "2019-12-30", "close": 7.93, "volume": 994883.0}, {"date": "2019-12-31", "close": 8.02, "volume": 872200.0}, {"date": "2020-01-02", "close": 7.95, "volume": 1150540.0}, {"date": "2020-01-03", "close": 7.77, "volume": 910489.0}, {"date": "2020-01-06", "close": 7.72, "volume": 1001830.0}, {"date": "2020-01-07", "close": 7.59, "volume": 886121.0}, {"date": "2020-01-08", "close": 7.59, "volume": 904549.0}, {"date": "2020-01-09", "close": 7.72, "volume": 908816.0}, {"date": "2020-01-10", "close": 7.73, "volume": 1078472.0}, {"date": "2020-01-13", "close": 7.3, "volume": 1670771.0}, {"date": "2020-01-14", "close": 7.36, "volume": 1289899.0}, {"date": "2020-01-15", "close": 7.37, "volume": 964291.0}, {"date": "2020-01-16", "close": 7.38, "volume": 761659.0}, {"date": "2020-01-17", "close": 7.18, "volume": 1109885.0}, {"date": "2020-01-21", "close": 7.09, "volume": 1117588.0}, {"date": "2020-01-22", "close": 7.0, "volume": 887509.0}, {"date": "2020-01-23", "close": 6.81, "volume": 1353787.0}, {"date": "2020-01-24", "close": 6.59, "volume": 1601120.0}, {"date": "2020-01-27", "close": 6.32, "volume": 1422212.0}, {"date": "2020-01-28", "close": 6.52, "volume": 918746.0}, {"date": "2020-01-29", "close": 6.4, "volume": 809079.0}, {"date": "2020-01-30", "close": 6.3, "volume": 908907.0}, {"date": "2020-01-31", "close": 6.28, "volume": 1068867.0}, {"date": "2020-02-03", "close": 6.42, "volume": 838076.0}, {"date": "2020-02-04", "close": 6.52, "volume": 968492.0}, {"date": "2020-02-05", "close": 6.69, "volume": 801690.0}, {"date": "2020-02-06", "close": 6.69, "volume": 821324.0}, {"date": "2020-02-07", "close": 6.55, "volume": 741143.0}, {"date": "2020-02-10", "close": 6.76, "volume": 635229.0}, {"date": "2020-02-11", "close": 6.68, "volume": 651621.0}, {"date": "2020-02-12", "close": 6.83, "volume": 844020.0}, {"date": "2020-02-13", "close": 6.64, "volume": 822265.0}, {"date": "2020-02-14", "close": 6.73, "volume": 1063681.0}, {"date": "2020-02-18", "close": 6.76, "volume": 769569.0}, {"date": "2020-02-19", "close": 6.94, "volume": 1229603.0}, {"date": "2020-02-20", "close": 6.96, "volume": 1172301.0}, {"date": "2020-02-21", "close": 6.93, "volume": 869517.0}, {"date": "2020-02-24", "close": 6.83, "volume": 1453760.0}, {"date": "2020-02-25", "close": 6.37, "volume": 1565644.0}, {"date": "2020-02-26", "close": 6.23, "volume": 1482351.0}, {"date": "2020-02-27", "close": 5.96, "volume": 2025537.0}, {"date": "2020-02-28", "close": 5.92, "volume": 2390145.0}, {"date": "2020-03-02", "close": 6.09, "volume": 1600500.0}, {"date": "2020-03-03", "close": 5.93, "volume": 1153291.0}, {"date": "2020-03-04", "close": 6.44, "volume": 1596583.0}, {"date": "2020-03-05", "close": 6.04, "volume": 1635527.0}, {"date": "2020-03-06", "close": 5.8, "volume": 1322523.0}, {"date": "2020-03-09", "close": 5.41, "volume": 1469623.0}, {"date": "2020-03-10", "close": 5.6, "volume": 1235237.0}, {"date": "2020-03-11", "close": 5.07, "volume": 1617153.0}, {"date": "2020-03-12", "close": 4.09, "volume": 2554010.0}, {"date": "2020-03-13", "close": 4.19, "volume": 2501867.0}, {"date": "2020-03-16", "close": 3.45, "volume": 1950725.0}, {"date": "2020-03-17", "close": 3.58, "volume": 2210294.0}, {"date": "2020-03-18", "close": 3.87, "volume": 2800560.0}, {"date": "2020-03-19", "close": 4.25, "volume": 2463586.0}, {"date": "2020-03-20", "close": 4.32, "volume": 2197737.0}, {"date": "2020-03-23", "close": 4.05, "volume": 1684695.0}, {"date": "2020-03-24", "close": 4.32, "volume": 1876018.0}, {"date": "2020-03-25", "close": 4.45, "volume": 1632212.0}, {"date": "2020-03-26", "close": 4.84, "volume": 1815554.0}, {"date": "2020-03-27", "close": 4.53, "volume": 1255653.0}, {"date": "2020-03-30", "close": 4.74, "volume": 1215501.0}, {"date": "2020-03-31", "close": 4.68, "volume": 1639810.0}, {"date": "2020-04-01", "close": 4.35, "volume": 1410647.0}, {"date": "2020-04-02", "close": 4.49, "volume": 1552688.0}, {"date": "2020-04-03", "close": 4.4, "volume": 917493.0}, {"date": "2020-04-06", "close": 4.65, "volume": 1520276.0}, {"date": "2020-04-07", "close": 4.57, "volume": 1689484.0}, {"date": "2020-04-08", "close": 4.92, "volume": 1528881.0}, {"date": "2020-04-09", "close": 5.05, "volume": 1382494.0}, {"date": "2020-04-13", "close": 5.64, "volume": 2499334.0}, {"date": "2020-04-14", "close": 5.54, "volume": 3221996.0}, {"date": "2020-04-15", "close": 5.27, "volume": 1575186.0}, {"date": "2020-04-16", "close": 5.54, "volume": 1374544.0}, {"date": "2020-04-17", "close": 5.62, "volume": 1537836.0}, {"date": "2020-04-20", "close": 5.77, "volume": 1581834.0}, {"date": "2020-04-21", "close": 5.65, "volume": 878975.0}, {"date": "2020-04-22", "close": 5.74, "volume": 894109.0}, {"date": "2020-04-23", "close": 5.69, "volume": 1314909.0}, {"date": "2020-04-24", "close": 6.01, "volume": 1331081.0}, {"date": "2020-04-27", "close": 6.46, "volume": 1773013.0}, {"date": "2020-04-28", "close": 6.27, "volume": 1751786.0}, {"date": "2020-04-29", "close": 6.2, "volume": 1266478.0}, {"date": "2020-04-30", "close": 5.76, "volume": 1781693.0}, {"date": "2020-05-01", "close": 5.45, "volume": 1667498.0}, {"date": "2020-05-04", "close": 6.34, "volume": 2751640.0}, {"date": "2020-05-05", "close": 6.69, "volume": 2718766.0}, {"date": "2020-05-06", "close": 6.49, "volume": 1655927.0}, {"date": "2020-05-07", "close": 6.44, "volume": 1409902.0}, {"date": "2020-05-08", "close": 6.52, "volume": 1095302.0}, {"date": "2020-05-11", "close": 7.24, "volume": 2873437.0}, {"date": "2020-05-12", "close": 6.91, "volume": 2789729.0}, {"date": "2020-05-13", "close": 7.01, "volume": 2090639.0}, {"date": "2020-05-14", "close": 6.9, "volume": 1093472.0}, {"date": "2020-05-15", "close": 7.1, "volume": 1812436.0}, {"date": "2020-05-18", "close": 7.13, "volume": 1503540.0}, {"date": "2020-05-19", "close": 7.05, "volume": 1202735.0}, {"date": "2020-05-20", "close": 7.8, "volume": 2584203.0}, {"date": "2020-05-21", "close": 7.89, "volume": 1921907.0}, {"date": "2020-05-22", "close": 7.95, "volume": 1229913.0}, {"date": "2020-05-26", "close": 7.74, "volume": 2188364.0}, {"date": "2020-05-27", "close": 7.45, "volume": 1891538.0}, {"date": "2020-05-28", "close": 7.2, "volume": 1184488.0}, {"date": "2020-05-29", "close": 7.15, "volume": 1479240.0}, {"date": "2020-06-01", "close": 7.28, "volume": 1505806.0}, {"date": "2020-06-02", "close": 7.45, "volume": 1725958.0}, {"date": "2020-06-03", "close": 7.11, "volume": 1718811.0}, {"date": "2020-06-04", "close": 7.13, "volume": 1438304.0}, {"date": "2020-06-05", "close": 7.38, "volume": 1397436.0}, {"date": "2020-06-08", "close": 7.58, "volume": 1547030.0}, {"date": "2020-06-09", "close": 7.58, "volume": 1336455.0}, {"date": "2020-06-10", "close": 7.86, "volume": 1966466.0}, {"date": "2020-06-11", "close": 6.915, "volume": 1735408.0}, {"date": "2020-06-12", "close": 7.25, "volume": 1174179.0}, {"date": "2020-06-15", "close": 7.52, "volume": 1148546.0}, {"date": "2020-06-16", "close": 7.52, "volume": 1292591.0}, {"date": "2020-06-17", "close": 7.46, "volume": 1109454.0}, {"date": "2020-06-18", "close": 7.52, "volume": 884260.0}, {"date": "2020-06-19", "close": 7.575, "volume": 2285147.0}, {"date": "2020-06-22", "close": 7.85, "volume": 2002871.0}, {"date": "2020-06-23", "close": 8.08, "volume": 2171657.0}, {"date": "2020-06-24", "close": 7.43, "volume": 1291069.0}, {"date": "2020-06-25", "close": 7.76, "volume": 1665082.0}, {"date": "2020-06-26", "close": 7.56, "volume": 1837669.0}, {"date": "2020-06-29", "close": 7.26, "volume": 1866577.0}, {"date": "2020-06-30", "close": 7.21, "volume": 1781317.0}, {"date": "2020-07-01", "close": 7.09, "volume": 1787957.0}, {"date": "2020-07-02", "close": 6.68, "volume": 2258960.0}, {"date": "2020-07-06", "close": 6.66, "volume": 1248643.0}, {"date": "2020-07-07", "close": 6.88, "volume": 1345979.0}, {"date": "2020-07-08", "close": 6.94, "volume": 785064.0}, {"date": "2020-07-09", "close": 6.88, "volume": 835196.0}, {"date": "2020-07-10", "close": 6.81, "volume": 676817.0}, {"date": "2020-07-13", "close": 6.71, "volume": 2378697.0}, {"date": "2020-07-14", "close": 6.85, "volume": 1153854.0}, {"date": "2020-07-15", "close": 7.06, "volume": 1336463.0}, {"date": "2020-07-16", "close": 7.1, "volume": 750190.0}, {"date": "2020-07-17", "close": 7.1, "volume": 1122482.0}, {"date": "2020-07-20", "close": 7.09, "volume": 986352.0}, {"date": "2020-07-21", "close": 6.87, "volume": 939313.0}, {"date": "2020-07-22", "close": 6.81, "volume": 779224.0}, {"date": "2020-07-23", "close": 6.75, "volume": 662559.0}, {"date": "2020-07-24", "close": 6.75, "volume": 865295.0}, {"date": "2020-07-27", "close": 6.95, "volume": 881222.0}, {"date": "2020-07-28", "close": 6.59, "volume": 950362.0}, {"date": "2020-07-29", "close": 6.61, "volume": 1219081.0}, {"date": "2020-07-30", "close": 7.54, "volume": 3715163.0}, {"date": "2020-07-31", "close": 7.02, "volume": 1740678.0}, {"date": "2020-08-03", "close": 7.3, "volume": 1266273.0}, {"date": "2020-08-04", "close": 7.33, "volume": 825887.0}, {"date": "2020-08-05", "close": 7.52, "volume": 1031121.0}, {"date": "2020-08-06", "close": 7.29, "volume": 913931.0}, {"date": "2020-08-07", "close": 7.53, "volume": 984007.0}, {"date": "2020-08-10", "close": 7.69, "volume": 951182.0}, {"date": "2020-08-11", "close": 7.59, "volume": 1378201.0}, {"date": "2020-08-12", "close": 7.62, "volume": 723656.0}, {"date": "2020-08-13", "close": 7.53, "volume": 892062.0}, {"date": "2020-08-14", "close": 7.36, "volume": 843474.0}, {"date": "2020-08-17", "close": 7.785, "volume": 1484629.0}, {"date": "2020-08-18", "close": 7.73, "volume": 696175.0}, {"date": "2020-08-19", "close": 7.74, "volume": 817282.0}, {"date": "2020-08-20", "close": 7.81, "volume": 765293.0}, {"date": "2020-08-21", "close": 7.93, "volume": 1090384.0}, {"date": "2020-08-24", "close": 7.8, "volume": 941440.0}, {"date": "2020-08-25", "close": 7.99, "volume": 1204349.0}, {"date": "2020-08-26", "close": 8.11, "volume": 1642879.0}, {"date": "2020-08-27", "close": 7.44, "volume": 1613993.0}, {"date": "2020-08-28", "close": 6.83, "volume": 2808037.0}, {"date": "2020-08-31", "close": 6.69, "volume": 1446976.0}, {"date": "2020-09-01", "close": 6.445, "volume": 1794058.0}, {"date": "2020-09-02", "close": 6.51, "volume": 1451087.0}, {"date": "2020-09-03", "close": 6.26, "volume": 1220550.0}, {"date": "2020-09-04", "close": 6.12, "volume": 1581778.0}, {"date": "2020-09-08", "close": 5.85, "volume": 1011085.0}, {"date": "2020-09-09", "close": 6.04, "volume": 1129043.0}, {"date": "2020-09-10", "close": 5.91, "volume": 1337358.0}, {"date": "2020-09-11", "close": 5.73, "volume": 1045806.0}, {"date": "2020-09-14", "close": 6.08, "volume": 1627481.0}, {"date": "2020-09-15", "close": 6.25, "volume": 2073735.0}, {"date": "2020-09-16", "close": 6.52, "volume": 1438803.0}, {"date": "2020-09-17", "close": 6.6, "volume": 1504561.0}, {"date": "2020-09-18", "close": 6.84, "volume": 3025776.0}, {"date": "2020-09-21", "close": 6.61, "volume": 1170601.0}, {"date": "2020-09-22", "close": 6.67, "volume": 885431.0}, {"date": "2020-09-23", "close": 6.02, "volume": 1187887.0}, {"date": "2020-09-24", "close": 6.09, "volume": 939471.0}, {"date": "2020-09-25", "close": 6.03, "volume": 1203516.0}, {"date": "2020-09-28", "close": 5.99, "volume": 1005573.0}, {"date": "2020-09-29", "close": 5.93, "volume": 937078.0}, {"date": "2020-09-30", "close": 5.82, "volume": 1183644.0}, {"date": "2020-10-01", "close": 5.72, "volume": 1181580.0}, {"date": "2020-10-02", "close": 5.55, "volume": 1606330.0}, {"date": "2020-10-05", "close": 5.91, "volume": 1140725.0}, {"date": "2020-10-06", "close": 5.86, "volume": 1125646.0}, {"date": "2020-10-07", "close": 6.11, "volume": 1614422.0}, {"date": "2020-10-08", "close": 6.12, "volume": 876766.0}, {"date": "2020-10-09", "close": 6.12, "volume": 964471.0}, {"date": "2020-10-12", "close": 6.035, "volume": 849767.0}, {"date": "2020-10-13", "close": 6.05, "volume": 708011.0}, {"date": "2020-10-14", "close": 5.855, "volume": 810844.0}, {"date": "2020-10-15", "close": 5.88, "volume": 660080.0}, {"date": "2020-10-16", "close": 5.9, "volume": 692858.0}, {"date": "2020-10-19", "close": 5.73, "volume": 855353.0}, {"date": "2020-10-20", "close": 5.57, "volume": 1171977.0}, {"date": "2020-10-21", "close": 5.45, "volume": 973390.0}, {"date": "2020-10-22", "close": 5.7, "volume": 1389775.0}, {"date": "2020-10-23", "close": 5.72, "volume": 1160325.0}, {"date": "2020-10-26", "close": 5.58, "volume": 844203.0}, {"date": "2020-10-27", "close": 5.57, "volume": 1287091.0}, {"date": "2020-10-28", "close": 5.3, "volume": 1346818.0}, {"date": "2020-10-29", "close": 5.58, "volume": 2021412.0}, {"date": "2020-10-30", "close": 5.63, "volume": 2057018.0}, {"date": "2020-11-02", "close": 5.59, "volume": 939251.0}, {"date": "2020-11-03", "close": 5.79, "volume": 928573.0}, {"date": "2020-11-04", "close": 6.23, "volume": 1605087.0}, {"date": "2020-11-05", "close": 6.165, "volume": 908938.0}, {"date": "2020-11-06", "close": 6.05, "volume": 703784.0}, {"date": "2020-11-09", "close": 6.08, "volume": 1059079.0}, {"date": "2020-11-10", "close": 6.2, "volume": 1302716.0}, {"date": "2020-11-11", "close": 6.1, "volume": 748298.0}, {"date": "2020-11-12", "close": 6.09, "volume": 970167.0}, {"date": "2020-11-13", "close": 6.09, "volume": 736829.0}, {"date": "2020-11-16", "close": 6.22, "volume": 1269250.0}, {"date": "2020-11-17", "close": 6.42, "volume": 1450667.0}, {"date": "2020-11-18", "close": 6.26, "volume": 1676937.0}, {"date": "2020-11-19", "close": 6.21, "volume": 633171.0}, {"date": "2020-11-20", "close": 6.31, "volume": 1186984.0}, {"date": "2020-11-23", "close": 6.35, "volume": 1096123.0}, {"date": "2020-11-24", "close": 6.26, "volume": 1002684.0}, {"date": "2020-11-25", "close": 6.36, "volume": 1020046.0}, {"date": "2020-11-27", "close": 6.68, "volume": 1073738.0}, {"date": "2020-11-30", "close": 6.43, "volume": 1706726.0}, {"date": "2020-12-01", "close": 6.26, "volume": 791729.0}, {"date": "2020-12-02", "close": 6.23, "volume": 1317546.0}, {"date": "2020-12-03", "close": 6.3, "volume": 732461.0}, {"date": "2020-12-04", "close": 6.33, "volume": 751355.0}, {"date": "2020-12-07", "close": 6.08, "volume": 1639537.0}, {"date": "2020-12-08", "close": 6.245, "volume": 1533228.0}, {"date": "2020-12-09", "close": 5.98, "volume": 1335093.0}, {"date": "2020-12-10", "close": 6.13, "volume": 875642.0}, {"date": "2020-12-11", "close": 6.29, "volume": 1371877.0}, {"date": "2020-12-14", "close": 6.71, "volume": 2452058.0}, {"date": "2020-12-15", "close": 6.7, "volume": 1158141.0}, {"date": "2020-12-16", "close": 6.52, "volume": 936150.0}, {"date": "2020-12-17", "close": 6.41, "volume": 1269468.0}, {"date": "2020-12-18", "close": 6.42, "volume": 2793760.0}, {"date": "2020-12-21", "close": 6.42, "volume": 1205491.0}, {"date": "2020-12-22", "close": 6.33, "volume": 1047347.0}, {"date": "2020-12-23", "close": 6.29, "volume": 994520.0}, {"date": "2020-12-24", "close": 6.2, "volume": 877296.0}, {"date": "2020-12-28", "close": 5.89, "volume": 1505517.0}, {"date": "2020-12-29", "close": 5.63, "volume": 1874130.0}, {"date": "2020-12-30", "close": 5.84, "volume": 1583992.0}, {"date": "2020-12-31", "close": 5.63, "volume": 1765335.0}, {"date": "2021-01-04", "close": 5.8, "volume": 1204036.0}, {"date": "2021-01-05", "close": 5.81, "volume": 1125318.0}, {"date": "2021-01-06", "close": 5.96, "volume": 1240559.0}, {"date": "2021-01-07", "close": 6.33, "volume": 1572122.0}, {"date": "2021-01-08", "close": 6.64, "volume": 2010713.0}, {"date": "2021-01-11", "close": 6.71, "volume": 1184870.0}, {"date": "2021-01-12", "close": 6.83, "volume": 1193642.0}, {"date": "2021-01-13", "close": 6.47, "volume": 984957.0}, {"date": "2021-01-14", "close": 6.66, "volume": 980499.0}, {"date": "2021-01-15", "close": 6.48, "volume": 889969.0}, {"date": "2021-01-19", "close": 6.68, "volume": 1173826.0}, {"date": "2021-01-20", "close": 6.855, "volume": 1118833.0}, {"date": "2021-01-21", "close": 6.79, "volume": 1255859.0}, {"date": "2021-01-22", "close": 6.82, "volume": 968809.0}, {"date": "2021-01-25", "close": 7.19, "volume": 1988782.0}, {"date": "2021-01-26", "close": 7.6, "volume": 2420764.0}, {"date": "2021-01-27", "close": 7.62, "volume": 3964263.0}, {"date": "2021-01-28", "close": 7.52, "volume": 1713326.0}, {"date": "2021-01-29", "close": 7.31, "volume": 1695374.0}, {"date": "2021-02-01", "close": 7.51, "volume": 1322742.0}, {"date": "2021-02-02", "close": 7.67, "volume": 1023316.0}, {"date": "2021-02-03", "close": 8.07, "volume": 1699309.0}, {"date": "2021-02-04", "close": 8.31, "volume": 2842211.0}, {"date": "2021-02-05", "close": 9.67, "volume": 5647566.0}, {"date": "2021-02-08", "close": 9.47, "volume": 3306067.0}, {"date": "2021-02-09", "close": 9.08, "volume": 1613134.0}, {"date": "2021-02-10", "close": 8.89, "volume": 1540481.0}, {"date": "2021-02-11", "close": 8.71, "volume": 1571503.0}, {"date": "2021-02-12", "close": 8.39, "volume": 1234919.0}, {"date": "2021-02-16", "close": 8.47, "volume": 1719157.0}, {"date": "2021-02-17", "close": 8.27, "volume": 1620591.0}, {"date": "2021-02-18", "close": 7.53, "volume": 1732076.0}, {"date": "2021-02-19", "close": 7.67, "volume": 1264560.0}, {"date": "2021-02-22", "close": 7.18, "volume": 1598911.0}, {"date": "2021-02-23", "close": 6.96, "volume": 1526307.0}, {"date": "2021-02-24", "close": 7.09, "volume": 1065882.0}, {"date": "2021-02-25", "close": 6.88, "volume": 1268673.0}, {"date": "2021-02-26", "close": 6.74, "volume": 1153719.0}, {"date": "2021-03-01", "close": 7.05, "volume": 1268711.0}, {"date": "2021-03-02", "close": 6.86, "volume": 1004182.0}, {"date": "2021-03-03", "close": 6.82, "volume": 1183693.0}, {"date": "2021-03-04", "close": 6.55, "volume": 1643318.0}, {"date": "2021-03-05", "close": 6.65, "volume": 1376651.0}, {"date": "2021-03-08", "close": 6.43, "volume": 1296226.0}, {"date": "2021-03-09", "close": 6.74, "volume": 1067143.0}, {"date": "2021-03-10", "close": 6.68, "volume": 794757.0}, {"date": "2021-03-11", "close": 6.82, "volume": 1041495.0}, {"date": "2021-03-12", "close": 6.75, "volume": 790335.0}, {"date": "2021-03-15", "close": 6.69, "volume": 798170.0}, {"date": "2021-03-16", "close": 6.595, "volume": 854143.0}, {"date": "2021-03-17", "close": 6.56, "volume": 776868.0}, {"date": "2021-03-18", "close": 6.21, "volume": 1090935.0}, {"date": "2021-03-19", "close": 6.29, "volume": 2977036.0}, {"date": "2021-03-22", "close": 6.35, "volume": 622704.0}, {"date": "2021-03-23", "close": 6.05, "volume": 1212290.0}, {"date": "2021-03-24", "close": 5.74, "volume": 1471764.0}, {"date": "2021-03-25", "close": 6.08, "volume": 1134399.0}, {"date": "2021-03-26", "close": 6.2, "volume": 1029938.0}, {"date": "2021-03-29", "close": 6.02, "volume": 715219.0}, {"date": "2021-03-30", "close": 6.06, "volume": 592836.0}, {"date": "2021-03-31", "close": 6.325, "volume": 1058223.0}, {"date": "2021-04-01", "close": 6.28, "volume": 649677.0}, {"date": "2021-04-05", "close": 6.36, "volume": 780426.0}, {"date": "2021-04-06", "close": 5.97, "volume": 937319.0}, {"date": "2021-04-07", "close": 5.91, "volume": 645324.0}, {"date": "2021-04-08", "close": 6.15, "volume": 1043397.0}, {"date": "2021-04-09", "close": 5.92, "volume": 752052.0}, {"date": "2021-04-12", "close": 5.855, "volume": 984168.0}, {"date": "2021-04-13", "close": 5.9, "volume": 907310.0}, {"date": "2021-04-14", "close": 6.0, "volume": 744814.0}, {"date": "2021-04-15", "close": 6.09, "volume": 569280.0}, {"date": "2021-04-16", "close": 5.87, "volume": 1247956.0}, {"date": "2021-04-19", "close": 5.71, "volume": 794369.0}, {"date": "2021-04-20", "close": 5.81, "volume": 832618.0}, {"date": "2021-04-21", "close": 5.99, "volume": 954083.0}, {"date": "2021-04-22", "close": 6.07, "volume": 990842.0}, {"date": "2021-04-23", "close": 6.02, "volume": 483552.0}, {"date": "2021-04-26", "close": 6.3, "volume": 868281.0}, {"date": "2021-04-27", "close": 6.23, "volume": 715270.0}, {"date": "2021-04-28", "close": 6.36, "volume": 813893.0}, {"date": "2021-04-29", "close": 6.26, "volume": 821192.0}, {"date": "2021-04-30", "close": 6.39, "volume": 951360.0}, {"date": "2021-05-03", "close": 6.25, "volume": 914133.0}, {"date": "2021-05-04", "close": 5.9, "volume": 1429614.0}, {"date": "2021-05-05", "close": 5.94, "volume": 651120.0}, {"date": "2021-05-06", "close": 5.77, "volume": 1103990.0}, {"date": "2021-05-07", "close": 5.9, "volume": 563438.0}, {"date": "2021-05-10", "close": 5.75, "volume": 1073191.0}, {"date": "2021-05-11", "close": 6.03, "volume": 1072821.0}, {"date": "2021-05-12", "close": 5.92, "volume": 740083.0}, {"date": "2021-05-13", "close": 5.92, "volume": 763661.0}, {"date": "2021-05-14", "close": 6.17, "volume": 859809.0}, {"date": "2021-05-17", "close": 6.08, "volume": 507692.0}, {"date": "2021-05-18", "close": 6.03, "volume": 632553.0}, {"date": "2021-05-19", "close": 5.91, "volume": 491771.0}, {"date": "2021-05-20", "close": 6.03, "volume": 456588.0}, {"date": "2021-05-21", "close": 5.99, "volume": 453810.0}, {"date": "2021-05-24", "close": 5.87, "volume": 704136.0}, {"date": "2021-05-25", "close": 5.21, "volume": 3162043.0}, {"date": "2021-05-26", "close": 5.19, "volume": 2045025.0}, {"date": "2021-05-27", "close": 5.28, "volume": 1373961.0}, {"date": "2021-05-28", "close": 5.24, "volume": 841725.0}, {"date": "2021-06-01", "close": 5.29, "volume": 837243.0}, {"date": "2021-06-02", "close": 5.2, "volume": 1238553.0}, {"date": "2021-06-03", "close": 5.27, "volume": 675578.0}, {"date": "2021-06-04", "close": 5.26, "volume": 530830.0}, {"date": "2021-06-07", "close": 5.5, "volume": 1289422.0}, {"date": "2021-06-08", "close": 5.6, "volume": 774596.0}, {"date": "2021-06-09", "close": 5.59, "volume": 687700.0}, {"date": "2021-06-10", "close": 5.62, "volume": 630518.0}, {"date": "2021-06-11", "close": 6.08, "volume": 2107334.0}, {"date": "2021-06-14", "close": 6.08, "volume": 1238314.0}, {"date": "2021-06-15", "close": 6.03, "volume": 943138.0}, {"date": "2021-06-16", "close": 6.08, "volume": 823045.0}, {"date": "2021-06-17", "close": 6.4, "volume": 1821014.0}, {"date": "2021-06-18", "close": 6.14, "volume": 4292856.0}, {"date": "2021-06-21", "close": 6.22, "volume": 671291.0}, {"date": "2021-06-22", "close": 6.07, "volume": 702262.0}, {"date": "2021-06-23", "close": 6.11, "volume": 550864.0}, {"date": "2021-06-24", "close": 6.38, "volume": 756965.0}, {"date": "2021-06-25", "close": 6.73, "volume": 2194110.0}, {"date": "2021-06-28", "close": 6.41, "volume": 1158576.0}, {"date": "2021-06-29", "close": 6.16, "volume": 919895.0}, {"date": "2021-06-30", "close": 5.99, "volume": 904260.0}, {"date": "2021-07-01", "close": 6.33, "volume": 812122.0}, {"date": "2021-07-02", "close": 6.19, "volume": 465536.0}, {"date": "2021-07-06", "close": 6.17, "volume": 442551.0}, {"date": "2021-07-07", "close": 6.14, "volume": 951750.0}, {"date": "2021-07-08", "close": 6.19, "volume": 684426.0}, {"date": "2021-07-09", "close": 6.17, "volume": 547436.0}, {"date": "2021-07-12", "close": 6.24, "volume": 696628.0}, {"date": "2021-07-13", "close": 5.89, "volume": 840739.0}, {"date": "2021-07-14", "close": 5.87, "volume": 786400.0}, {"date": "2021-07-15", "close": 5.84, "volume": 570470.0}, {"date": "2021-07-16", "close": 5.84, "volume": 438246.0}, {"date": "2021-07-19", "close": 5.81, "volume": 564489.0}, {"date": "2021-07-20", "close": 5.85, "volume": 625308.0}, {"date": "2021-07-21", "close": 5.9, "volume": 399733.0}, {"date": "2021-07-22", "close": 5.87, "volume": 517912.0}, {"date": "2021-07-23", "close": 5.77, "volume": 588221.0}, {"date": "2021-07-26", "close": 5.63, "volume": 623162.0}, {"date": "2021-07-27", "close": 5.69, "volume": 798212.0}, {"date": "2021-07-28", "close": 5.86, "volume": 504333.0}, {"date": "2021-07-29", "close": 6.06, "volume": 835907.0}, {"date": "2021-07-30", "close": 6.15, "volume": 526092.0}, {"date": "2021-08-02", "close": 6.06, "volume": 543798.0}, {"date": "2021-08-03", "close": 5.97, "volume": 569444.0}, {"date": "2021-08-04", "close": 5.85, "volume": 503717.0}, {"date": "2021-08-05", "close": 6.15, "volume": 821948.0}, {"date": "2021-08-06", "close": 6.12, "volume": 750260.0}, {"date": "2021-08-09", "close": 5.9, "volume": 677883.0}, {"date": "2021-08-10", "close": 5.86, "volume": 417713.0}, {"date": "2021-08-11", "close": 5.97, "volume": 465590.0}, {"date": "2021-08-12", "close": 6.01, "volume": 550799.0}, {"date": "2021-08-13", "close": 5.91, "volume": 475142.0}, {"date": "2021-08-16", "close": 5.71, "volume": 696219.0}, {"date": "2021-08-17", "close": 5.85, "volume": 520168.0}, {"date": "2021-08-18", "close": 5.71, "volume": 522693.0}, {"date": "2021-08-19", "close": 5.58, "volume": 674938.0}, {"date": "2021-08-20", "close": 5.8, "volume": 693392.0}, {"date": "2021-08-23", "close": 5.95, "volume": 837944.0}, {"date": "2021-08-24", "close": 5.92, "volume": 503140.0}, {"date": "2021-08-25", "close": 6.06, "volume": 716003.0}, {"date": "2021-08-26", "close": 6.04, "volume": 452443.0}, {"date": "2021-08-27", "close": 6.23, "volume": 696588.0}, {"date": "2021-08-30", "close": 6.54, "volume": 1437754.0}, {"date": "2021-08-31", "close": 6.61, "volume": 663342.0}, {"date": "2021-09-01", "close": 7.0, "volume": 1258299.0}, {"date": "2021-09-02", "close": 7.04, "volume": 823710.0}, {"date": "2021-09-03", "close": 6.8, "volume": 966496.0}, {"date": "2021-09-07", "close": 6.57, "volume": 783747.0}, {"date": "2021-09-08", "close": 6.6, "volume": 493276.0}, {"date": "2021-09-09", "close": 6.65, "volume": 402725.0}, {"date": "2021-09-10", "close": 6.6, "volume": 520256.0}, {"date": "2021-09-13", "close": 6.64, "volume": 672039.0}, {"date": "2021-09-14", "close": 6.36, "volume": 606645.0}, {"date": "2021-09-15", "close": 6.49, "volume": 501602.0}, {"date": "2021-09-16", "close": 6.57, "volume": 438891.0}, {"date": "2021-09-17", "close": 6.69, "volume": 2212258.0}, {"date": "2021-09-20", "close": 6.35, "volume": 604527.0}, {"date": "2021-09-21", "close": 6.45, "volume": 305738.0}, {"date": "2021-09-22", "close": 6.44, "volume": 406700.0}, {"date": "2021-09-23", "close": 6.54, "volume": 287689.0}, {"date": "2021-09-24", "close": 6.48, "volume": 507114.0}, {"date": "2021-09-27", "close": 6.67, "volume": 547772.0}, {"date": "2021-09-28", "close": 6.5, "volume": 480927.0}, {"date": "2021-09-29", "close": 6.38, "volume": 540633.0}, {"date": "2021-09-30", "close": 6.28, "volume": 528347.0}, {"date": "2021-10-01", "close": 6.14, "volume": 970654.0}, {"date": "2021-10-04", "close": 6.05, "volume": 406666.0}, {"date": "2021-10-05", "close": 5.99, "volume": 609672.0}, {"date": "2021-10-06", "close": 5.92, "volume": 402673.0}, {"date": "2021-10-07", "close": 6.09, "volume": 285015.0}, {"date": "2021-10-08", "close": 6.02, "volume": 657331.0}, {"date": "2021-10-11", "close": 5.99, "volume": 338168.0}, {"date": "2021-10-12", "close": 6.16, "volume": 337051.0}, {"date": "2021-10-13", "close": 6.18, "volume": 324496.0}, {"date": "2021-10-14", "close": 6.15, "volume": 407614.0}, {"date": "2021-10-15", "close": 6.01, "volume": 367850.0}, {"date": "2021-10-18", "close": 5.86, "volume": 598554.0}, {"date": "2021-10-19", "close": 5.84, "volume": 365811.0}, {"date": "2021-10-20", "close": 5.81, "volume": 451103.0}, {"date": "2021-10-21", "close": 5.7, "volume": 441633.0}, {"date": "2021-10-22", "close": 5.76, "volume": 511439.0}, {"date": "2021-10-25", "close": 5.7, "volume": 672389.0}, {"date": "2021-10-26", "close": 5.85, "volume": 682302.0}, {"date": "2021-10-27", "close": 5.84, "volume": 1071044.0}, {"date": "2021-10-28", "close": 5.97, "volume": 493191.0}, {"date": "2021-10-29", "close": 5.82, "volume": 356685.0}, {"date": "2021-11-01", "close": 6.14, "volume": 793087.0}, {"date": "2021-11-02", "close": 6.37, "volume": 606074.0}, {"date": "2021-11-03", "close": 6.58, "volume": 820571.0}, {"date": "2021-11-04", "close": 6.72, "volume": 1222682.0}, {"date": "2021-11-05", "close": 6.53, "volume": 791550.0}, {"date": "2021-11-08", "close": 6.56, "volume": 995234.0}, {"date": "2021-11-09", "close": 6.55, "volume": 414789.0}, {"date": "2021-11-10", "close": 6.2, "volume": 615783.0}, {"date": "2021-11-11", "close": 6.24, "volume": 351664.0}, {"date": "2021-11-12", "close": 6.15, "volume": 513311.0}, {"date": "2021-11-15", "close": 6.01, "volume": 391584.0}, {"date": "2021-11-16", "close": 5.88, "volume": 470694.0}, {"date": "2021-11-17", "close": 5.79, "volume": 528219.0}, {"date": "2021-11-18", "close": 5.73, "volume": 658950.0}, {"date": "2021-11-19", "close": 5.64, "volume": 649065.0}, {"date": "2021-11-22", "close": 5.5, "volume": 544340.0}, {"date": "2021-11-23", "close": 5.59, "volume": 630156.0}, {"date": "2021-11-24", "close": 5.67, "volume": 505444.0}, {"date": "2021-11-26", "close": 5.38, "volume": 686175.0}, {"date": "2021-11-29", "close": 5.32, "volume": 636303.0}, {"date": "2021-11-30", "close": 5.31, "volume": 963657.0}, {"date": "2021-12-01", "close": 5.02, "volume": 789674.0}, {"date": "2021-12-02", "close": 5.19, "volume": 1055185.0}, {"date": "2021-12-03", "close": 4.91, "volume": 840163.0}, {"date": "2021-12-06", "close": 4.97, "volume": 796503.0}, {"date": "2021-12-07", "close": 5.22, "volume": 996351.0}, {"date": "2021-12-08", "close": 5.22, "volume": 599436.0}, {"date": "2021-12-09", "close": 5.2, "volume": 1114800.0}, {"date": "2021-12-10", "close": 4.85, "volume": 1566834.0}, {"date": "2021-12-13", "close": 4.86, "volume": 727226.0}, {"date": "2021-12-14", "close": 4.74, "volume": 1253183.0}, {"date": "2021-12-15", "close": 4.83, "volume": 1424816.0}, {"date": "2021-12-16", "close": 4.65, "volume": 584372.0}, {"date": "2021-12-17", "close": 4.91, "volume": 1351254.0}, {"date": "2021-12-20", "close": 4.95, "volume": 1122326.0}, {"date": "2021-12-21", "close": 4.88, "volume": 563577.0}, {"date": "2021-12-22", "close": 4.86, "volume": 657393.0}, {"date": "2021-12-23", "close": 5.18, "volume": 842023.0}, {"date": "2021-12-27", "close": 4.87, "volume": 623459.0}, {"date": "2021-12-28", "close": 4.73, "volume": 670617.0}, {"date": "2021-12-29", "close": 4.71, "volume": 546316.0}, {"date": "2021-12-30", "close": 4.64, "volume": 737577.0}, {"date": "2021-12-31", "close": 4.6, "volume": 592396.0}, {"date": "2022-01-03", "close": 4.88, "volume": 1076065.0}, {"date": "2022-01-04", "close": 4.62, "volume": 851322.0}, {"date": "2022-01-05", "close": 4.34, "volume": 1425035.0}, {"date": "2022-01-06", "close": 4.29, "volume": 1167886.0}, {"date": "2022-01-07", "close": 4.2, "volume": 697882.0}, {"date": "2022-01-10", "close": 4.26, "volume": 1156917.0}, {"date": "2022-01-11", "close": 4.39, "volume": 1025824.0}, {"date": "2022-01-12", "close": 4.1, "volume": 1108730.0}, {"date": "2022-01-13", "close": 4.13, "volume": 1266292.0}, {"date": "2022-01-14", "close": 4.24, "volume": 1459532.0}, {"date": "2022-01-18", "close": 4.04, "volume": 1567134.0}, {"date": "2022-01-19", "close": 4.02, "volume": 1004471.0}, {"date": "2022-01-20", "close": 3.95, "volume": 949575.0}, {"date": "2022-01-21", "close": 3.81, "volume": 1290229.0}, {"date": "2022-01-24", "close": 3.56, "volume": 2948790.0}, {"date": "2022-01-25", "close": 3.55, "volume": 1323491.0}, {"date": "2022-01-26", "close": 3.53, "volume": 1741094.0}, {"date": "2022-01-27", "close": 3.52, "volume": 1227367.0}, {"date": "2022-01-28", "close": 3.58, "volume": 1366093.0}, {"date": "2022-01-31", "close": 3.71, "volume": 1795258.0}, {"date": "2022-02-01", "close": 3.83, "volume": 1268025.0}, {"date": "2022-02-02", "close": 3.57, "volume": 1160181.0}, {"date": "2022-02-03", "close": 3.43, "volume": 1266348.0}, {"date": "2022-02-04", "close": 3.55, "volume": 1253627.0}, {"date": "2022-02-07", "close": 3.63, "volume": 601424.0}, {"date": "2022-02-08", "close": 3.59, "volume": 657677.0}, {"date": "2022-02-09", "close": 3.73, "volume": 1159851.0}, {"date": "2022-02-10", "close": 4.05, "volume": 2095774.0}, {"date": "2022-02-11", "close": 3.88, "volume": 975750.0}, {"date": "2022-02-14", "close": 3.75, "volume": 916621.0}, {"date": "2022-02-15", "close": 3.78, "volume": 1100578.0}, {"date": "2022-02-16", "close": 3.73, "volume": 974023.0}, {"date": "2022-02-17", "close": 3.51, "volume": 1130118.0}, {"date": "2022-02-18", "close": 3.4, "volume": 1096109.0}, {"date": "2022-02-22", "close": 3.36, "volume": 826094.0}, {"date": "2022-02-23", "close": 3.21, "volume": 1433756.0}, {"date": "2022-02-24", "close": 3.43, "volume": 2124527.0}, {"date": "2022-02-25", "close": 3.43, "volume": 977265.0}, {"date": "2022-02-28", "close": 3.35, "volume": 671856.0}, {"date": "2022-03-01", "close": 3.28, "volume": 583152.0}, {"date": "2022-03-02", "close": 3.31, "volume": 629332.0}, {"date": "2022-03-03", "close": 3.22, "volume": 834678.0}, {"date": "2022-03-04", "close": 3.18, "volume": 702238.0}, {"date": "2022-03-07", "close": 3.11, "volume": 670952.0}, {"date": "2022-03-08", "close": 3.17, "volume": 594120.0}, {"date": "2022-03-09", "close": 3.34, "volume": 658584.0}, {"date": "2022-03-10", "close": 3.31, "volume": 481047.0}, {"date": "2022-03-11", "close": 3.18, "volume": 762393.0}, {"date": "2022-03-14", "close": 3.01, "volume": 1430813.0}, {"date": "2022-03-15", "close": 3.03, "volume": 1253393.0}, {"date": "2022-03-16", "close": 3.15, "volume": 1427968.0}, {"date": "2022-03-17", "close": 3.38, "volume": 1261884.0}, {"date": "2022-03-18", "close": 3.37, "volume": 5801990.0}, {"date": "2022-03-21", "close": 3.25, "volume": 932684.0}, {"date": "2022-03-22", "close": 3.33, "volume": 664352.0}, {"date": "2022-03-23", "close": 3.19, "volume": 784171.0}, {"date": "2022-03-24", "close": 3.2, "volume": 493263.0}, {"date": "2022-03-25", "close": 3.14, "volume": 677903.0}, {"date": "2022-03-28", "close": 3.11, "volume": 844836.0}, {"date": "2022-03-29", "close": 3.18, "volume": 877618.0}, {"date": "2022-03-30", "close": 3.05, "volume": 932752.0}, {"date": "2022-03-31", "close": 3.0, "volume": 662080.0}, {"date": "2022-04-01", "close": 3.13, "volume": 728120.0}, {"date": "2022-04-04", "close": 3.15, "volume": 612715.0}, {"date": "2022-04-05", "close": 3.06, "volume": 501349.0}, {"date": "2022-04-06", "close": 3.05, "volume": 685997.0}, {"date": "2022-04-07", "close": 3.0, "volume": 591872.0}, {"date": "2022-04-08", "close": 2.9, "volume": 601268.0}, {"date": "2022-04-11", "close": 2.74, "volume": 910133.0}, {"date": "2022-04-12", "close": 2.68, "volume": 781690.0}, {"date": "2022-04-13", "close": 2.73, "volume": 969902.0}, {"date": "2022-04-14", "close": 2.76, "volume": 1485389.0}, {"date": "2022-04-18", "close": 2.57, "volume": 1290616.0}, {"date": "2022-04-19", "close": 2.6, "volume": 1047051.0}, {"date": "2022-04-20", "close": 2.54, "volume": 599740.0}, {"date": "2022-04-21", "close": 2.46, "volume": 1093001.0}, {"date": "2022-04-22", "close": 2.4, "volume": 1158844.0}, {"date": "2022-04-25", "close": 2.46, "volume": 814482.0}, {"date": "2022-04-26", "close": 2.29, "volume": 750441.0}, {"date": "2022-04-27", "close": 2.2, "volume": 889333.0}, {"date": "2022-04-28", "close": 2.42, "volume": 1051643.0}, {"date": "2022-04-29", "close": 2.38, "volume": 957867.0}, {"date": "2022-05-02", "close": 2.53, "volume": 854912.0}, {"date": "2022-05-03", "close": 2.51, "volume": 691772.0}, {"date": "2022-05-04", "close": 2.55, "volume": 953346.0}, {"date": "2022-05-05", "close": 2.43, "volume": 739952.0}, {"date": "2022-05-06", "close": 2.33, "volume": 539260.0}, {"date": "2022-05-09", "close": 2.24, "volume": 1072356.0}, {"date": "2022-05-10", "close": 2.45, "volume": 1073409.0}, {"date": "2022-05-11", "close": 2.22, "volume": 1000709.0}, {"date": "2022-05-12", "close": 2.27, "volume": 878701.0}, {"date": "2022-05-13", "close": 2.33, "volume": 969671.0}, {"date": "2022-05-16", "close": 2.34, "volume": 856139.0}, {"date": "2022-05-17", "close": 2.4, "volume": 687421.0}, {"date": "2022-05-18", "close": 2.23, "volume": 783313.0}, {"date": "2022-05-19", "close": 2.27, "volume": 866940.0}, {"date": "2022-05-20", "close": 2.28, "volume": 604427.0}, {"date": "2022-05-23", "close": 2.25, "volume": 518148.0}, {"date": "2022-05-24", "close": 2.18, "volume": 735196.0}, {"date": "2022-05-25", "close": 2.23, "volume": 607874.0}, {"date": "2022-05-26", "close": 2.27, "volume": 905826.0}, {"date": "2022-05-27", "close": 2.33, "volume": 648938.0}, {"date": "2022-05-31", "close": 2.22, "volume": 2872539.0}, {"date": "2022-06-01", "close": 2.13, "volume": 783456.0}, {"date": "2022-06-02", "close": 2.23, "volume": 654383.0}, {"date": "2022-06-03", "close": 2.34, "volume": 592699.0}, {"date": "2022-06-06", "close": 2.22, "volume": 778787.0}, {"date": "2022-06-07", "close": 2.51, "volume": 1139306.0}, {"date": "2022-06-08", "close": 2.3, "volume": 1141869.0}, {"date": "2022-06-09", "close": 2.25, "volume": 1185121.0}, {"date": "2022-06-10", "close": 2.23, "volume": 1048119.0}, {"date": "2022-06-13", "close": 2.12, "volume": 978083.0}, {"date": "2022-06-14", "close": 2.27, "volume": 1290604.0}, {"date": "2022-06-15", "close": 2.17, "volume": 1381662.0}, {"date": "2022-06-16", "close": 2.11, "volume": 948014.0}, {"date": "2022-06-17", "close": 2.25, "volume": 1387739.0}, {"date": "2022-06-21", "close": 2.47, "volume": 918584.0}, {"date": "2022-06-22", "close": 2.58, "volume": 1070871.0}, {"date": "2022-06-23", "close": 2.83, "volume": 1359934.0}, {"date": "2022-06-24", "close": 2.88, "volume": 9738252.0}, {"date": "2022-06-27", "close": 2.8, "volume": 1044657.0}, {"date": "2022-06-28", "close": 2.71, "volume": 679563.0}, {"date": "2022-06-29", "close": 2.77, "volume": 760128.0}, {"date": "2022-06-30", "close": 2.89, "volume": 662108.0}, {"date": "2022-07-01", "close": 2.82, "volume": 746527.0}, {"date": "2022-07-05", "close": 3.0, "volume": 793677.0}, {"date": "2022-07-06", "close": 3.09, "volume": 1334096.0}, {"date": "2022-07-07", "close": 3.52, "volume": 2087438.0}, {"date": "2022-07-08", "close": 3.41, "volume": 1373181.0}, {"date": "2022-07-11", "close": 3.52, "volume": 1402583.0}, {"date": "2022-07-12", "close": 3.53, "volume": 1215671.0}, {"date": "2022-07-13", "close": 3.61, "volume": 698632.0}, {"date": "2022-07-14", "close": 3.59, "volume": 1510810.0}, {"date": "2022-07-15", "close": 3.7, "volume": 824924.0}, {"date": "2022-07-18", "close": 3.48, "volume": 843909.0}, {"date": "2022-07-19", "close": 3.52, "volume": 2197074.0}, {"date": "2022-07-20", "close": 3.54, "volume": 1692670.0}, {"date": "2022-07-21", "close": 3.55, "volume": 524768.0}, {"date": "2022-07-22", "close": 3.38, "volume": 840623.0}, {"date": "2022-07-25", "close": 3.29, "volume": 640086.0}, {"date": "2022-07-26", "close": 3.26, "volume": 810889.0}, {"date": "2022-07-27", "close": 3.18, "volume": 1465944.0}, {"date": "2022-07-28", "close": 3.19, "volume": 845003.0}, {"date": "2022-07-29", "close": 3.01, "volume": 1104139.0}, {"date": "2022-08-01", "close": 2.87, "volume": 524620.0}, {"date": "2022-08-02", "close": 3.11, "volume": 780290.0}, {"date": "2022-08-03", "close": 2.85, "volume": 2509795.0}, {"date": "2022-08-04", "close": 3.18, "volume": 1014434.0}, {"date": "2022-08-05", "close": 3.43, "volume": 797879.0}, {"date": "2022-08-08", "close": 3.57, "volume": 613561.0}, {"date": "2022-08-09", "close": 3.41, "volume": 348690.0}, {"date": "2022-08-10", "close": 3.61, "volume": 492622.0}, {"date": "2022-08-11", "close": 3.58, "volume": 334891.0}, {"date": "2022-08-12", "close": 3.76, "volume": 505956.0}, {"date": "2022-08-15", "close": 3.89, "volume": 381905.0}, {"date": "2022-08-16", "close": 3.77, "volume": 404332.0}, {"date": "2022-08-17", "close": 3.73, "volume": 330796.0}, {"date": "2022-08-18", "close": 3.65, "volume": 494041.0}, {"date": "2022-08-19", "close": 3.56, "volume": 519070.0}, {"date": "2022-08-22", "close": 3.53, "volume": 360362.0}, {"date": "2022-08-23", "close": 3.59, "volume": 382269.0}, {"date": "2022-08-24", "close": 3.64, "volume": 312515.0}, {"date": "2022-08-25", "close": 3.54, "volume": 394083.0}, {"date": "2022-08-26", "close": 3.33, "volume": 292915.0}, {"date": "2022-08-29", "close": 3.31, "volume": 333415.0}, {"date": "2022-08-30", "close": 3.19, "volume": 343524.0}, {"date": "2022-08-31", "close": 3.18, "volume": 346665.0}, {"date": "2022-09-01", "close": 3.23, "volume": 302551.0}, {"date": "2022-09-02", "close": 3.17, "volume": 344220.0}, {"date": "2022-09-06", "close": 3.09, "volume": 302558.0}, {"date": "2022-09-07", "close": 3.16, "volume": 372419.0}, {"date": "2022-09-08", "close": 3.2, "volume": 299975.0}, {"date": "2022-09-09", "close": 3.15, "volume": 275652.0}, {"date": "2022-09-12", "close": 3.25, "volume": 402745.0}, {"date": "2022-09-13", "close": 3.23, "volume": 1028213.0}, {"date": "2022-09-14", "close": 3.21, "volume": 373148.0}, {"date": "2022-09-15", "close": 3.32, "volume": 376356.0}, {"date": "2022-09-16", "close": 3.23, "volume": 528403.0}, {"date": "2022-09-19", "close": 3.09, "volume": 803200.0}, {"date": "2022-09-20", "close": 3.07, "volume": 367726.0}, {"date": "2022-09-21", "close": 2.91, "volume": 509386.0}, {"date": "2022-09-22", "close": 2.85, "volume": 468219.0}, {"date": "2022-09-23", "close": 2.66, "volume": 686491.0}, {"date": "2022-09-26", "close": 2.55, "volume": 454879.0}, {"date": "2022-09-27", "close": 2.6, "volume": 315900.0}, {"date": "2022-09-28", "close": 2.71, "volume": 551045.0}, {"date": "2022-09-29", "close": 2.75, "volume": 528136.0}, {"date": "2022-09-30", "close": 2.72, "volume": 482473.0}, {"date": "2022-10-03", "close": 2.72, "volume": 299299.0}, {"date": "2022-10-04", "close": 2.77, "volume": 464561.0}, {"date": "2022-10-05", "close": 2.9, "volume": 592983.0}, {"date": "2022-10-06", "close": 2.95, "volume": 376279.0}, {"date": "2022-10-07", "close": 2.87, "volume": 649027.0}, {"date": "2022-10-10", "close": 2.83, "volume": 346003.0}, {"date": "2022-10-11", "close": 2.94, "volume": 538297.0}, {"date": "2022-10-12", "close": 3.03, "volume": 423006.0}, {"date": "2022-10-13", "close": 3.18, "volume": 946682.0}, {"date": "2022-10-14", "close": 3.27, "volume": 997779.0}, {"date": "2022-10-17", "close": 3.76, "volume": 1815547.0}, {"date": "2022-10-18", "close": 4.04, "volume": 2323421.0}, {"date": "2022-10-19", "close": 3.55, "volume": 2078687.0}, {"date": "2022-10-20", "close": 3.75, "volume": 1820940.0}, {"date": "2022-10-21", "close": 4.1, "volume": 1357079.0}, {"date": "2022-10-24", "close": 4.04, "volume": 765323.0}, {"date": "2022-10-25", "close": 4.09, "volume": 1423995.0}, {"date": "2022-10-26", "close": 4.15, "volume": 920542.0}, {"date": "2022-10-27", "close": 4.03, "volume": 746603.0}, {"date": "2022-10-28", "close": 4.16, "volume": 521471.0}, {"date": "2022-10-31", "close": 4.1, "volume": 583270.0}, {"date": "2022-11-01", "close": 4.37, "volume": 1387834.0}, {"date": "2022-11-02", "close": 4.29, "volume": 989144.0}, {"date": "2022-11-03", "close": 4.4, "volume": 991671.0}, {"date": "2022-11-04", "close": 4.24, "volume": 917508.0}, {"date": "2022-11-07", "close": 4.25, "volume": 600806.0}, {"date": "2022-11-08", "close": 4.27, "volume": 851435.0}, {"date": "2022-11-09", "close": 4.21, "volume": 536725.0}, {"date": "2022-11-10", "close": 4.11, "volume": 2918993.0}, {"date": "2022-11-11", "close": 4.18, "volume": 828073.0}, {"date": "2022-11-14", "close": 4.33, "volume": 840695.0}, {"date": "2022-11-15", "close": 4.47, "volume": 793773.0}, {"date": "2022-11-16", "close": 4.16, "volume": 858488.0}, {"date": "2022-11-17", "close": 4.1, "volume": 537452.0}, {"date": "2022-11-18", "close": 4.0, "volume": 1245213.0}, {"date": "2022-11-21", "close": 4.01, "volume": 830785.0}, {"date": "2022-11-22", "close": 4.06, "volume": 843767.0}, {"date": "2022-11-23", "close": 4.09, "volume": 450761.0}, {"date": "2022-11-25", "close": 4.01, "volume": 161722.0}, {"date": "2022-11-28", "close": 4.01, "volume": 451140.0}, {"date": "2022-11-29", "close": 3.94, "volume": 734550.0}, {"date": "2022-11-30", "close": 4.05, "volume": 393657.0}, {"date": "2022-12-01", "close": 4.13, "volume": 335497.0}, {"date": "2022-12-02", "close": 4.26, "volume": 720356.0}, {"date": "2022-12-05", "close": 3.97, "volume": 535106.0}, {"date": "2022-12-06", "close": 3.72, "volume": 522689.0}, {"date": "2022-12-07", "close": 3.75, "volume": 390724.0}, {"date": "2022-12-08", "close": 3.76, "volume": 417594.0}, {"date": "2022-12-09", "close": 3.68, "volume": 361545.0}, {"date": "2022-12-12", "close": 3.55, "volume": 820073.0}, {"date": "2022-12-13", "close": 3.64, "volume": 1174310.0}, {"date": "2022-12-14", "close": 3.68, "volume": 494929.0}, {"date": "2022-12-15", "close": 3.85, "volume": 490369.0}, {"date": "2022-12-16", "close": 4.02, "volume": 670564.0}, {"date": "2022-12-19", "close": 6.99, "volume": 96447880.0}, {"date": "2022-12-20", "close": 7.19, "volume": 21633380.0}, {"date": "2022-12-21", "close": 7.89, "volume": 12603420.0}, {"date": "2022-12-22", "close": 8.09, "volume": 8679290.0}, {"date": "2022-12-23", "close": 8.45, "volume": 4986140.0}, {"date": "2022-12-27", "close": 8.11, "volume": 4538655.0}, {"date": "2022-12-28", "close": 8.99, "volume": 4860564.0}, {"date": "2022-12-29", "close": 9.32, "volume": 3426124.0}, {"date": "2022-12-30", "close": 9.4, "volume": 3205712.0}, {"date": "2023-01-03", "close": 8.52, "volume": 4513920.0}, {"date": "2023-01-04", "close": 8.42, "volume": 1862194.0}, {"date": "2023-01-05", "close": 8.08, "volume": 2067952.0}, {"date": "2023-01-06", "close": 8.44, "volume": 1968691.0}, {"date": "2023-01-09", "close": 8.42, "volume": 1401194.0}, {"date": "2023-01-10", "close": 9.11, "volume": 1906780.0}, {"date": "2023-01-11", "close": 8.54, "volume": 2186633.0}, {"date": "2023-01-12", "close": 8.77, "volume": 1389368.0}, {"date": "2023-01-13", "close": 8.95, "volume": 2069103.0}, {"date": "2023-01-17", "close": 9.18, "volume": 1140102.0}, {"date": "2023-01-18", "close": 9.16, "volume": 1651587.0}, {"date": "2023-01-19", "close": 8.72, "volume": 1557543.0}, {"date": "2023-01-20", "close": 8.68, "volume": 1993156.0}, {"date": "2023-01-23", "close": 8.44, "volume": 1353859.0}, {"date": "2023-01-24", "close": 8.62, "volume": 1007530.0}, {"date": "2023-01-25", "close": 8.53, "volume": 1140920.0}, {"date": "2023-01-26", "close": 8.4, "volume": 1126756.0}, {"date": "2023-01-27", "close": 8.57, "volume": 898433.0}, {"date": "2023-01-30", "close": 8.43, "volume": 1294126.0}, {"date": "2023-01-31", "close": 8.76, "volume": 1107097.0}, {"date": "2023-02-01", "close": 8.8, "volume": 1988635.0}, {"date": "2023-02-02", "close": 9.19, "volume": 1463058.0}, {"date": "2023-02-03", "close": 9.1, "volume": 2051063.0}, {"date": "2023-02-06", "close": 9.56, "volume": 1669721.0}, {"date": "2023-02-07", "close": 9.96, "volume": 1845260.0}, {"date": "2023-02-08", "close": 9.56, "volume": 2406265.0}, {"date": "2023-02-09", "close": 10.68, "volume": 4535863.0}, {"date": "2023-02-10", "close": 10.67, "volume": 2485672.0}, {"date": "2023-02-13", "close": 10.63, "volume": 1707973.0}, {"date": "2023-02-14", "close": 10.77, "volume": 1264376.0}, {"date": "2023-02-15", "close": 11.14, "volume": 1355221.0}, {"date": "2023-02-16", "close": 11.44, "volume": 2736026.0}, {"date": "2023-02-17", "close": 11.29, "volume": 1728705.0}, {"date": "2023-02-21", "close": 11.03, "volume": 1700492.0}, {"date": "2023-02-22", "close": 10.99, "volume": 1457732.0}, {"date": "2023-02-23", "close": 11.45, "volume": 1499812.0}, {"date": "2023-02-24", "close": 11.0, "volume": 1639845.0}, {"date": "2023-02-27", "close": 10.99, "volume": 1598993.0}, {"date": "2023-02-28", "close": 11.01, "volume": 2402117.0}, {"date": "2023-03-01", "close": 11.39, "volume": 1422510.0}, {"date": "2023-03-02", "close": 11.47, "volume": 1240347.0}, {"date": "2023-03-03", "close": 11.83, "volume": 1621692.0}, {"date": "2023-03-06", "close": 11.52, "volume": 1388580.0}, {"date": "2023-03-07", "close": 11.33, "volume": 1152299.0}, {"date": "2023-03-08", "close": 11.5, "volume": 1313970.0}, {"date": "2023-03-09", "close": 11.0, "volume": 1960438.0}, {"date": "2023-03-10", "close": 10.35, "volume": 2312058.0}, {"date": "2023-03-13", "close": 10.53, "volume": 2055070.0}, {"date": "2023-03-14", "close": 10.9, "volume": 1865704.0}, {"date": "2023-03-15", "close": 10.68, "volume": 1615727.0}, {"date": "2023-03-16", "close": 10.94, "volume": 2141682.0}, {"date": "2023-03-17", "close": 11.83, "volume": 12204760.0}, {"date": "2023-03-20", "close": 11.63, "volume": 3458737.0}, {"date": "2023-03-21", "close": 9.38, "volume": 6922471.0}, {"date": "2023-03-22", "close": 9.58, "volume": 3645460.0}, {"date": "2023-03-23", "close": 9.23, "volume": 3265861.0}, {"date": "2023-03-24", "close": 8.85, "volume": 2604205.0}, {"date": "2023-03-27", "close": 9.12, "volume": 1943848.0}, {"date": "2023-03-28", "close": 15.44, "volume": 62732180.0}, {"date": "2023-03-29", "close": 15.93, "volume": 12938780.0}, {"date": "2023-03-30", "close": 17.33, "volume": 24848490.0}, {"date": "2023-03-31", "close": 16.65, "volume": 8475579.0}, {"date": "2023-04-03", "close": 17.57, "volume": 5808082.0}, {"date": "2023-04-04", "close": 17.05, "volume": 5513977.0}, {"date": "2023-04-05", "close": 16.32, "volume": 3607919.0}, {"date": "2023-04-06", "close": 16.68, "volume": 2830873.0}, {"date": "2023-04-10", "close": 16.94, "volume": 2472339.0}, {"date": "2023-04-11", "close": 17.69, "volume": 3336253.0}, {"date": "2023-04-12", "close": 17.73, "volume": 3703616.0}, {"date": "2023-04-13", "close": 18.62, "volume": 3579560.0}, {"date": "2023-04-14", "close": 18.75, "volume": 3562061.0}, {"date": "2023-04-17", "close": 19.63, "volume": 6434649.0}, {"date": "2023-04-18", "close": 20.38, "volume": 5145848.0}, {"date": "2023-04-19", "close": 21.27, "volume": 6195437.0}, {"date": "2023-04-20", "close": 20.46, "volume": 3551201.0}, {"date": "2023-04-21", "close": 21.21, "volume": 3746484.0}, {"date": "2023-04-24", "close": 21.33, "volume": 2987103.0}, {"date": "2023-04-25", "close": 19.88, "volume": 4244126.0}, {"date": "2023-04-26", "close": 19.55, "volume": 2977814.0}, {"date": "2023-04-27", "close": 19.61, "volume": 3136911.0}, {"date": "2023-04-28", "close": 21.31, "volume": 3504732.0}, {"date": "2023-05-01", "close": 22.12, "volume": 4007710.0}, {"date": "2023-05-02", "close": 21.0, "volume": 3620156.0}, {"date": "2023-05-03", "close": 21.45, "volume": 2468461.0}, {"date": "2023-05-04", "close": 21.67, "volume": 2329802.0}, {"date": "2023-05-05", "close": 22.86, "volume": 2915215.0}, {"date": "2023-05-08", "close": 22.86, "volume": 2045740.0}, {"date": "2023-05-09", "close": 22.45, "volume": 2200623.0}, {"date": "2023-05-10", "close": 22.69, "volume": 1896954.0}, {"date": "2023-05-11", "close": 22.91, "volume": 2016110.0}, {"date": "2023-05-12", "close": 22.53, "volume": 1608923.0}, {"date": "2023-05-15", "close": 21.99, "volume": 1642123.0}, {"date": "2023-05-16", "close": 24.645, "volume": 13958010.0}, {"date": "2023-05-17", "close": 24.41, "volume": 4089795.0}, {"date": "2023-05-18", "close": 23.18, "volume": 3024911.0}, {"date": "2023-05-19", "close": 22.97, "volume": 2157861.0}, {"date": "2023-05-22", "close": 24.35, "volume": 3246054.0}, {"date": "2023-05-23", "close": 22.78, "volume": 4113153.0}, {"date": "2023-05-24", "close": 21.86, "volume": 2733909.0}, {"date": "2023-05-25", "close": 20.9, "volume": 3297632.0}, {"date": "2023-05-26", "close": 21.31, "volume": 1972868.0}, {"date": "2023-05-30", "close": 20.64, "volume": 1796862.0}, {"date": "2023-05-31", "close": 21.96, "volume": 3847373.0}, {"date": "2023-06-01", "close": 21.97, "volume": 1658289.0}, {"date": "2023-06-02", "close": 22.28, "volume": 1674828.0}, {"date": "2023-06-05", "close": 23.07, "volume": 1654269.0}, {"date": "2023-06-06", "close": 24.05, "volume": 1794176.0}, {"date": "2023-06-07", "close": 24.36, "volume": 1741672.0}, {"date": "2023-06-08", "close": 24.79, "volume": 1954364.0}, {"date": "2023-06-09", "close": 24.27, "volume": 1712971.0}, {"date": "2023-06-12", "close": 23.735, "volume": 3048131.0}, {"date": "2023-06-13", "close": 23.16, "volume": 2203806.0}, {"date": "2023-06-14", "close": 22.39, "volume": 1647972.0}, {"date": "2023-06-15", "close": 22.46, "volume": 1438736.0}, {"date": "2023-06-16", "close": 21.08, "volume": 7127539.0}, {"date": "2023-06-20", "close": 21.81, "volume": 2555442.0}, {"date": "2023-06-21", "close": 21.46, "volume": 1178669.0}, {"date": "2023-06-22", "close": 21.8, "volume": 1674410.0}, {"date": "2023-06-23", "close": 20.4, "volume": 14857980.0}, {"date": "2023-06-26", "close": 18.14, "volume": 5209810.0}, {"date": "2023-06-27", "close": 14.835, "volume": 13007730.0}, {"date": "2023-06-28", "close": 15.51, "volume": 5805647.0}, {"date": "2023-06-29", "close": 15.62, "volume": 2940140.0}, {"date": "2023-06-30", "close": 16.21, "volume": 3480513.0}, {"date": "2023-07-03", "close": 15.44, "volume": 1557700.0}, {"date": "2023-07-05", "close": 15.67, "volume": 2054321.0}, {"date": "2023-07-06", "close": 15.99, "volume": 2043486.0}, {"date": "2023-07-07", "close": 15.38, "volume": 1898974.0}, {"date": "2023-07-10", "close": 15.98, "volume": 1823281.0}, {"date": "2023-07-11", "close": 16.0, "volume": 1801408.0}, {"date": "2023-07-12", "close": 15.39, "volume": 1576100.0}, {"date": "2023-07-13", "close": 15.74, "volume": 1418909.0}, {"date": "2023-07-14", "close": 15.58, "volume": 1079541.0}, {"date": "2023-07-17", "close": 15.48, "volume": 1725840.0}, {"date": "2023-07-18", "close": 15.41, "volume": 1673779.0}, {"date": "2023-07-19", "close": 15.22, "volume": 1394763.0}, {"date": "2023-07-20", "close": 15.2, "volume": 1565848.0}, {"date": "2023-07-21", "close": 15.36, "volume": 1628511.0}, {"date": "2023-07-24", "close": 14.51, "volume": 2062783.0}, {"date": "2023-07-25", "close": 14.49, "volume": 997791.0}, {"date": "2023-07-26", "close": 14.28, "volume": 2006357.0}, {"date": "2023-07-27", "close": 13.71, "volume": 2507048.0}, {"date": "2023-07-28", "close": 14.44, "volume": 1737626.0}, {"date": "2023-07-31", "close": 14.5, "volume": 2326940.0}, {"date": "2023-08-01", "close": 14.16, "volume": 1452166.0}, {"date": "2023-08-02", "close": 13.91, "volume": 1255057.0}, {"date": "2023-08-03", "close": 13.5, "volume": 1057659.0}, {"date": "2023-08-04", "close": 13.1, "volume": 2040492.0}, {"date": "2023-08-07", "close": 12.71, "volume": 2049150.0}, {"date": "2023-08-08", "close": 14.22, "volume": 4743134.0}, {"date": "2023-08-09", "close": 14.59, "volume": 2599298.0}, {"date": "2023-08-10", "close": 14.88, "volume": 1471882.0}, {"date": "2023-08-11", "close": 15.1, "volume": 1334085.0}, {"date": "2023-08-14", "close": 14.69, "volume": 1324901.0}, {"date": "2023-08-15", "close": 14.81, "volume": 851424.0}, {"date": "2023-08-16", "close": 14.2, "volume": 1494638.0}, {"date": "2023-08-17", "close": 14.14, "volume": 1333020.0}, {"date": "2023-08-18", "close": 13.98, "volume": 1310755.0}, {"date": "2023-08-21", "close": 14.22, "volume": 947037.0}, {"date": "2023-08-22", "close": 14.37, "volume": 745264.0}, {"date": "2023-08-23", "close": 14.34, "volume": 1037116.0}, {"date": "2023-08-24", "close": 13.59, "volume": 1261301.0}, {"date": "2023-08-25", "close": 13.62, "volume": 926970.0}, {"date": "2023-08-28", "close": 14.02, "volume": 969222.0}, {"date": "2023-08-29", "close": 13.85, "volume": 1313605.0}, {"date": "2023-08-30", "close": 13.675, "volume": 907924.0}, {"date": "2023-08-31", "close": 13.81, "volume": 1125829.0}, {"date": "2023-09-01", "close": 14.51, "volume": 1651859.0}, {"date": "2023-09-05", "close": 14.16, "volume": 1304569.0}, {"date": "2023-09-06", "close": 14.63, "volume": 2079319.0}, {"date": "2023-09-07", "close": 14.61, "volume": 1706740.0}, {"date": "2023-09-08", "close": 15.89, "volume": 2868886.0}, {"date": "2023-09-11", "close": 15.78, "volume": 2351533.0}, {"date": "2023-09-12", "close": 15.18, "volume": 1489713.0}, {"date": "2023-09-13", "close": 15.15, "volume": 1190904.0}, {"date": "2023-09-14", "close": 15.0, "volume": 1024599.0}, {"date": "2023-09-15", "close": 14.77, "volume": 6232508.0}, {"date": "2023-09-18", "close": 13.815, "volume": 2932224.0}, {"date": "2023-09-19", "close": 13.8, "volume": 1200310.0}, {"date": "2023-09-20", "close": 13.49, "volume": 1446522.0}, {"date": "2023-09-21", "close": 13.31, "volume": 1099547.0}, {"date": "2023-09-22", "close": 12.88, "volume": 1914793.0}, {"date": "2023-09-25", "close": 11.665, "volume": 3402490.0}, {"date": "2023-09-26", "close": 11.925, "volume": 2340260.0}, {"date": "2023-09-27", "close": 10.92, "volume": 3486366.0}, {"date": "2023-09-28", "close": 11.22, "volume": 2691611.0}, {"date": "2023-09-29", "close": 11.07, "volume": 2558501.0}, {"date": "2023-10-02", "close": 10.87, "volume": 1825926.0}, {"date": "2023-10-03", "close": 10.77, "volume": 2083939.0}, {"date": "2023-10-04", "close": 10.73, "volume": 1642628.0}, {"date": "2023-10-05", "close": 11.16, "volume": 1478148.0}, {"date": "2023-10-06", "close": 11.73, "volume": 2210991.0}, {"date": "2023-10-09", "close": 11.56, "volume": 1371150.0}, {"date": "2023-10-10", "close": 11.35, "volume": 2530698.0}, {"date": "2023-10-11", "close": 10.91, "volume": 1645560.0}, {"date": "2023-10-12", "close": 11.09, "volume": 2922040.0}, {"date": "2023-10-13", "close": 10.95, "volume": 2601404.0}, {"date": "2023-10-16", "close": 10.76, "volume": 2816939.0}, {"date": "2023-10-17", "close": 10.72, "volume": 3185659.0}, {"date": "2023-10-18", "close": 10.38, "volume": 2853465.0}, {"date": "2023-10-19", "close": 10.1, "volume": 1368341.0}, {"date": "2023-10-20", "close": 10.03, "volume": 1547715.0}, {"date": "2023-10-23", "close": 10.38, "volume": 2196827.0}, {"date": "2023-10-24", "close": 10.65, "volume": 2624864.0}, {"date": "2023-10-25", "close": 10.67, "volume": 1925719.0}, {"date": "2023-10-26", "close": 9.665, "volume": 4752079.0}, {"date": "2023-10-27", "close": 9.24, "volume": 2641038.0}, {"date": "2023-10-30", "close": 9.58, "volume": 1501189.0}, {"date": "2023-10-31", "close": 9.81, "volume": 1040254.0}, {"date": "2023-11-01", "close": 9.57, "volume": 2846660.0}, {"date": "2023-11-02", "close": 9.78, "volume": 1413469.0}, {"date": "2023-11-03", "close": 10.55, "volume": 2399362.0}, {"date": "2023-11-06", "close": 10.41, "volume": 1755898.0}, {"date": "2023-11-07", "close": 10.33, "volume": 1395033.0}, {"date": "2023-11-08", "close": 10.09, "volume": 1443555.0}, {"date": "2023-11-09", "close": 9.5, "volume": 1431698.0}, {"date": "2023-11-10", "close": 9.78, "volume": 1339815.0}, {"date": "2023-11-13", "close": 9.93, "volume": 1087709.0}, {"date": "2023-11-14", "close": 11.17, "volume": 2464515.0}, {"date": "2023-11-15", "close": 11.03, "volume": 2886840.0}, {"date": "2023-11-16", "close": 10.53, "volume": 2205473.0}, {"date": "2023-11-17", "close": 11.27, "volume": 1590874.0}, {"date": "2023-11-20", "close": 11.77, "volume": 1743501.0}, {"date": "2023-11-21", "close": 11.35, "volume": 1425851.0}, {"date": "2023-11-22", "close": 11.56, "volume": 874223.0}, {"date": "2023-11-24", "close": 12.28, "volume": 924601.0}, {"date": "2023-11-27", "close": 12.0, "volume": 1460718.0}, {"date": "2023-11-28", "close": 11.72, "volume": 813926.0}, {"date": "2023-11-29", "close": 11.83, "volume": 1004785.0}, {"date": "2023-11-30", "close": 12.22, "volume": 1772388.0}, {"date": "2023-12-01", "close": 13.01, "volume": 2947473.0}, {"date": "2023-12-04", "close": 15.08, "volume": 8174173.0}, {"date": "2023-12-05", "close": 17.36, "volume": 9833537.0}, {"date": "2023-12-06", "close": 17.24, "volume": 4301861.0}, {"date": "2023-12-07", "close": 18.04, "volume": 3605288.0}, {"date": "2023-12-08", "close": 18.48, "volume": 4665125.0}, {"date": "2023-12-11", "close": 17.45, "volume": 3994411.0}, {"date": "2023-12-12", "close": 18.34, "volume": 2083209.0}, {"date": "2023-12-13", "close": 19.41, "volume": 2674435.0}, {"date": "2023-12-14", "close": 19.22, "volume": 4264991.0}, {"date": "2023-12-15", "close": 18.9, "volume": 4495941.0}, {"date": "2023-12-18", "close": 19.17, "volume": 2012608.0}, {"date": "2023-12-19", "close": 19.15, "volume": 3116393.0}, {"date": "2023-12-20", "close": 17.62, "volume": 3729531.0}, {"date": "2023-12-21", "close": 18.01, "volume": 1596956.0}, {"date": "2023-12-22", "close": 19.0, "volume": 1787631.0}, {"date": "2023-12-26", "close": 19.14, "volume": 1237898.0}, {"date": "2023-12-27", "close": 19.64, "volume": 2157400.0}, {"date": "2023-12-28", "close": 19.27, "volume": 2020241.0}, {"date": "2023-12-29", "close": 18.61, "volume": 3203265.0}, {"date": "2024-01-02", "close": 18.28, "volume": 1581957.0}, {"date": "2024-01-03", "close": 17.4, "volume": 2053183.0}, {"date": "2024-01-04", "close": 18.58, "volume": 1751853.0}, {"date": "2024-01-05", "close": 18.19, "volume": 2329254.0}, {"date": "2024-01-08", "close": 19.48, "volume": 2646425.0}, {"date": "2024-01-09", "close": 21.56, "volume": 5869343.0}, {"date": "2024-01-10", "close": 21.67, "volume": 4290847.0}, {"date": "2024-01-11", "close": 21.03, "volume": 2738673.0}, {"date": "2024-01-12", "close": 21.44, "volume": 1505615.0}, {"date": "2024-01-16", "close": 21.26, "volume": 1990904.0}, {"date": "2024-01-17", "close": 21.42, "volume": 1189132.0}, {"date": "2024-01-18", "close": 20.94, "volume": 2399300.0}, {"date": "2024-01-19", "close": 21.77, "volume": 3849145.0}, {"date": "2024-01-22", "close": 22.84, "volume": 3838053.0}, {"date": "2024-01-23", "close": 23.27, "volume": 2762346.0}, {"date": "2024-01-24", "close": 21.45, "volume": 2865917.0}, {"date": "2024-01-25", "close": 21.51, "volume": 2540646.0}, {"date": "2024-01-26", "close": 21.37, "volume": 1208355.0}, {"date": "2024-01-29", "close": 23.91, "volume": 3064583.0}, {"date": "2024-01-30", "close": 23.82, "volume": 2189940.0}, {"date": "2024-01-31", "close": 24.14, "volume": 4088633.0}, {"date": "2024-02-01", "close": 23.95, "volume": 3467475.0}, {"date": "2024-02-02", "close": 23.45, "volume": 2464466.0}, {"date": "2024-02-05", "close": 24.66, "volume": 3258961.0}, {"date": "2024-02-06", "close": 24.61, "volume": 3010697.0}, {"date": "2024-02-07", "close": 24.48, "volume": 2658120.0}, {"date": "2024-02-08", "close": 28.89, "volume": 8526306.0}, {"date": "2024-02-09", "close": 30.58, "volume": 4960514.0}, {"date": "2024-02-12", "close": 31.725, "volume": 3425173.0}, {"date": "2024-02-13", "close": 30.6, "volume": 3213956.0}, {"date": "2024-02-14", "close": 32.23, "volume": 4475158.0}, {"date": "2024-02-15", "close": 31.85, "volume": 2541897.0}, {"date": "2024-02-16", "close": 36.2, "volume": 9397030.0}, {"date": "2024-02-20", "close": 35.74, "volume": 4835743.0}, {"date": "2024-02-21", "close": 35.18, "volume": 2682715.0}, {"date": "2024-02-22", "close": 35.66, "volume": 3287570.0}, {"date": "2024-02-23", "close": 37.42, "volume": 3422358.0}, {"date": "2024-02-26", "close": 38.48, "volume": 3219438.0}, {"date": "2024-02-27", "close": 85.05, "volume": 59033670.0}, {"date": "2024-02-28", "close": 94.5, "volume": 30306890.0}, {"date": "2024-02-29", "close": 77.05, "volume": 27305130.0}, {"date": "2024-03-01", "close": 85.22, "volume": 13177220.0}, {"date": "2024-03-04", "close": 91.34, "volume": 13236160.0}, {"date": "2024-03-05", "close": 87.9, "volume": 7449998.0}, {"date": "2024-03-06", "close": 91.18, "volume": 8157080.0}, {"date": "2024-03-07", "close": 74.0, "volume": 17278770.0}, {"date": "2024-03-08", "close": 71.78, "volume": 9855690.0}, {"date": "2024-03-11", "close": 63.44, "volume": 8386503.0}, {"date": "2024-03-12", "close": 67.1, "volume": 6814191.0}, {"date": "2024-03-13", "close": 71.96, "volume": 5147988.0}, {"date": "2024-03-14", "close": 65.05, "volume": 6683167.0}, {"date": "2024-03-15", "close": 62.56, "volume": 9470165.0}, {"date": "2024-03-18", "close": 63.35, "volume": 4677662.0}, {"date": "2024-03-19", "close": 65.18, "volume": 4159159.0}, {"date": "2024-03-20", "close": 71.04, "volume": 4891660.0}, {"date": "2024-03-21", "close": 70.59, "volume": 3384887.0}, {"date": "2024-03-22", "close": 69.55, "volume": 2055597.0}, {"date": "2024-03-25", "close": 69.19, "volume": 2888066.0}, {"date": "2024-03-26", "close": 80.83, "volume": 19565370.0}, {"date": "2024-03-27", "close": 83.34, "volume": 6689876.0}, {"date": "2024-03-28", "close": 82.0, "volume": 4331410.0}, {"date": "2024-04-01", "close": 79.5, "volume": 3309080.0}, {"date": "2024-04-02", "close": 77.35, "volume": 4013036.0}, {"date": "2024-04-03", "close": 78.44, "volume": 2335825.0}, {"date": "2024-04-04", "close": 73.68, "volume": 3370764.0}, {"date": "2024-04-05", "close": 76.45, "volume": 2726464.0}, {"date": "2024-04-08", "close": 75.88, "volume": 2288143.0}, {"date": "2024-04-09", "close": 72.83, "volume": 2581101.0}, {"date": "2024-04-10", "close": 71.65, "volume": 3110470.0}, {"date": "2024-04-11", "close": 70.87, "volume": 1742860.0}, {"date": "2024-04-12", "close": 68.62, "volume": 2729881.0}, {"date": "2024-04-15", "close": 66.95, "volume": 2132941.0}, {"date": "2024-04-16", "close": 67.95, "volume": 2095681.0}, {"date": "2024-04-17", "close": 66.47, "volume": 1973644.0}, {"date": "2024-04-18", "close": 64.67, "volume": 2405857.0}, {"date": "2024-04-19", "close": 63.42, "volume": 3060725.0}, {"date": "2024-04-22", "close": 63.85, "volume": 1562386.0}, {"date": "2024-04-23", "close": 64.93, "volume": 2032588.0}, {"date": "2024-04-24", "close": 65.07, "volume": 2584595.0}, {"date": "2024-04-25", "close": 68.86, "volume": 3526931.0}, {"date": "2024-04-26", "close": 74.31, "volume": 3535445.0}, {"date": "2024-04-29", "close": 75.42, "volume": 2827859.0}, {"date": "2024-04-30", "close": 79.58, "volume": 3794643.0}, {"date": "2024-05-01", "close": 76.43, "volume": 4065301.0}, {"date": "2024-05-02", "close": 75.76, "volume": 2147192.0}, {"date": "2024-05-03", "close": 76.97, "volume": 3754256.0}, {"date": "2024-05-06", "close": 78.21, "volume": 3197262.0}, {"date": "2024-05-07", "close": 79.61, "volume": 3683622.0}, {"date": "2024-05-08", "close": 79.91, "volume": 1799726.0}, {"date": "2024-05-09", "close": 80.2, "volume": 2416825.0}, {"date": "2024-05-10", "close": 73.64, "volume": 3993178.0}, {"date": "2024-05-13", "close": 72.35, "volume": 2577826.0}, {"date": "2024-05-14", "close": 72.5, "volume": 1505171.0}, {"date": "2024-05-15", "close": 78.01, "volume": 4204828.0}, {"date": "2024-05-16", "close": 69.06, "volume": 7491673.0}, {"date": "2024-05-17", "close": 67.0, "volume": 4148176.0}, {"date": "2024-05-20", "close": 67.515, "volume": 2484282.0}, {"date": "2024-05-21", "close": 64.23, "volume": 3457254.0}, {"date": "2024-05-22", "close": 63.01, "volume": 3120097.0}, {"date": "2024-05-23", "close": 61.57, "volume": 3311250.0}, {"date": "2024-05-24", "close": 62.75, "volume": 2124779.0}, {"date": "2024-05-28", "close": 65.36, "volume": 2288667.0}, {"date": "2024-05-29", "close": 63.81, "volume": 1643187.0}, {"date": "2024-05-30", "close": 61.78, "volume": 2365023.0}, {"date": "2024-05-31", "close": 62.26, "volume": 2219793.0}, {"date": "2024-06-03", "close": 62.27, "volume": 2409856.0}, {"date": "2024-06-04", "close": 56.23, "volume": 11381480.0}, {"date": "2024-06-05", "close": 58.88, "volume": 3949550.0}, {"date": "2024-06-06", "close": 55.01, "volume": 3897689.0}, {"date": "2024-06-07", "close": 55.99, "volume": 2558274.0}, {"date": "2024-06-10", "close": 56.38, "volume": 1857261.0}, {"date": "2024-06-11", "close": 52.73, "volume": 3318564.0}, {"date": "2024-06-12", "close": 52.46, "volume": 2911109.0}, {"date": "2024-06-13", "close": 52.1, "volume": 2575339.0}, {"date": "2024-06-14", "close": 52.02, "volume": 5066507.0}, {"date": "2024-06-17", "close": 52.02, "volume": 3165241.0}, {"date": "2024-06-18", "close": 50.64, "volume": 3063818.0}, {"date": "2024-06-20", "close": 50.43, "volume": 2930532.0}, {"date": "2024-06-21", "close": 52.74, "volume": 7224697.0}, {"date": "2024-06-24", "close": 52.12, "volume": 3037763.0}, {"date": "2024-06-25", "close": 47.8, "volume": 4810326.0}, {"date": "2024-06-26", "close": 47.39, "volume": 2803728.0}, {"date": "2024-06-27", "close": 50.77, "volume": 4751285.0}, {"date": "2024-06-28", "close": 53.01, "volume": 16150670.0}, {"date": "2024-07-01", "close": 55.32, "volume": 4218290.0}, {"date": "2024-07-02", "close": 51.54, "volume": 3074943.0}, {"date": "2024-07-03", "close": 50.47, "volume": 1635676.0}, {"date": "2024-07-05", "close": 51.27, "volume": 1485859.0}, {"date": "2024-07-08", "close": 51.01, "volume": 1784027.0}, {"date": "2024-07-09", "close": 54.15, "volume": 2388505.0}, {"date": "2024-07-10", "close": 57.99, "volume": 3990959.0}, {"date": "2024-07-11", "close": 58.63, "volume": 3834199.0}, {"date": "2024-07-12", "close": 57.18, "volume": 2052064.0}, {"date": "2024-07-15", "close": 59.38, "volume": 2141147.0}, {"date": "2024-07-16", "close": 57.0, "volume": 2010325.0}, {"date": "2024-07-17", "close": 49.84, "volume": 6436951.0}, {"date": "2024-07-18", "close": 50.1, "volume": 2600152.0}, {"date": "2024-07-19", "close": 50.9, "volume": 1885594.0}, {"date": "2024-07-22", "close": 51.71, "volume": 2328105.0}, {"date": "2024-07-23", "close": 51.54, "volume": 2102511.0}, {"date": "2024-07-24", "close": 50.41, "volume": 3625825.0}, {"date": "2024-07-25", "close": 64.68, "volume": 20631460.0}, {"date": "2024-07-26", "close": 65.98, "volume": 9296767.0}, {"date": "2024-07-29", "close": 61.25, "volume": 5156199.0}, {"date": "2024-07-30", "close": 56.52, "volume": 5322212.0}, {"date": "2024-07-31", "close": 57.0, "volume": 3272253.0}, {"date": "2024-08-01", "close": 54.65, "volume": 3337605.0}, {"date": "2024-08-02", "close": 53.05, "volume": 3600469.0}, {"date": "2024-08-05", "close": 52.0, "volume": 3595851.0}, {"date": "2024-08-06", "close": 53.33, "volume": 2023820.0}, {"date": "2024-08-07", "close": 50.86, "volume": 2937639.0}, {"date": "2024-08-08", "close": 55.77, "volume": 3774061.0}, {"date": "2024-08-09", "close": 57.16, "volume": 2463253.0}, {"date": "2024-08-12", "close": 58.39, "volume": 1900372.0}, {"date": "2024-08-13", "close": 56.2, "volume": 1839221.0}, {"date": "2024-08-14", "close": 58.2, "volume": 2221626.0}, {"date": "2024-08-15", "close": 57.0, "volume": 1909311.0}, {"date": "2024-08-16", "close": 56.71, "volume": 1669052.0}, {"date": "2024-08-19", "close": 66.63, "volume": 8329311.0}, {"date": "2024-08-20", "close": 66.14, "volume": 7436337.0}, {"date": "2024-08-21", "close": 64.76, "volume": 5342058.0}, {"date": "2024-08-22", "close": 64.35, "volume": 3023905.0}, {"date": "2024-08-23", "close": 64.63, "volume": 2240669.0}, {"date": "2024-08-26", "close": 65.52, "volume": 2338697.0}, {"date": "2024-08-27", "close": 61.41, "volume": 5334966.0}, {"date": "2024-08-28", "close": 61.16, "volume": 1682162.0}, {"date": "2024-08-29", "close": 62.65, "volume": 2036842.0}, {"date": "2024-08-30", "close": 64.12, "volume": 2763143.0}, {"date": "2024-09-03", "close": 58.39, "volume": 3229156.0}, {"date": "2024-09-04", "close": 58.1, "volume": 1640191.0}, {"date": "2024-09-05", "close": 55.39, "volume": 2566110.0}, {"date": "2024-09-06", "close": 54.13, "volume": 3761534.0}, {"date": "2024-09-09", "close": 54.78, "volume": 1996700.0}, {"date": "2024-09-10", "close": 54.65, "volume": 1617234.0}, {"date": "2024-09-11", "close": 60.83, "volume": 5558538.0}, {"date": "2024-09-12", "close": 62.81, "volume": 4139108.0}, {"date": "2024-09-13", "close": 66.73, "volume": 3732726.0}, {"date": "2024-09-16", "close": 67.1, "volume": 2941300.0}, {"date": "2024-09-17", "close": 62.94, "volume": 3471036.0}, {"date": "2024-09-18", "close": 64.45, "volume": 2293104.0}, {"date": "2024-09-19", "close": 68.16, "volume": 2605858.0}, {"date": "2024-09-20", "close": 70.47, "volume": 7998530.0}, {"date": "2024-09-23", "close": 65.01, "volume": 3567861.0}, {"date": "2024-09-24", "close": 61.93, "volume": 3715006.0}, {"date": "2024-09-25", "close": 63.13, "volume": 3022677.0}, {"date": "2024-09-26", "close": 62.32, "volume": 1813136.0}, {"date": "2024-09-27", "close": 61.63, "volume": 1825101.0}, {"date": "2024-09-30", "close": 63.31, "volume": 2055463.0}, {"date": "2024-10-01", "close": 62.0, "volume": 2188484.0}, {"date": "2024-10-02", "close": 64.69, "volume": 1692202.0}, {"date": "2024-10-03", "close": 64.11, "volume": 1947263.0}, {"date": "2024-10-04", "close": 64.96, "volume": 2148684.0}, {"date": "2024-10-07", "close": 63.01, "volume": 1535351.0}, {"date": "2024-10-08", "close": 66.68, "volume": 3373649.0}, {"date": "2024-10-09", "close": 62.64, "volume": 3446840.0}, {"date": "2024-10-10", "close": 62.45, "volume": 2025014.0}, {"date": "2024-10-11", "close": 65.84, "volume": 3333543.0}, {"date": "2024-10-14", "close": 65.8, "volume": 1779398.0}, {"date": "2024-10-15", "close": 65.38, "volume": 1516641.0}, {"date": "2024-10-16", "close": 65.85, "volume": 1522823.0}, {"date": "2024-10-17", "close": 64.615, "volume": 1545471.0}, {"date": "2024-10-18", "close": 65.8, "volume": 1483172.0}, {"date": "2024-10-21", "close": 64.34, "volume": 1719957.0}, {"date": "2024-10-22", "close": 62.03, "volume": 2839079.0}, {"date": "2024-10-23", "close": 60.39, "volume": 3189608.0}, {"date": "2024-10-24", "close": 73.22, "volume": 16369360.0}, {"date": "2024-10-25", "close": 78.03, "volume": 9163105.0}, {"date": "2024-10-28", "close": 74.52, "volume": 6219036.0}, {"date": "2024-10-29", "close": 73.35, "volume": 3378591.0}, {"date": "2024-10-30", "close": 71.75, "volume": 3989404.0}, {"date": "2024-10-31", "close": 72.54, "volume": 3423057.0}, {"date": "2024-11-01", "close": 72.88, "volume": 3171048.0}, {"date": "2024-11-04", "close": 63.14, "volume": 29612190.0}, {"date": "2024-11-05", "close": 64.63, "volume": 8541831.0}, {"date": "2024-11-06", "close": 65.87, "volume": 5943400.0}, {"date": "2024-11-07", "close": 68.85, "volume": 3880870.0}, {"date": "2024-11-08", "close": 68.48, "volume": 3880106.0}, {"date": "2024-11-11", "close": 62.97, "volume": 4564130.0}, {"date": "2024-11-12", "close": 60.6, "volume": 8322022.0}, {"date": "2024-11-13", "close": 55.06, "volume": 6909866.0}, {"date": "2024-11-14", "close": 53.57, "volume": 3872765.0}, {"date": "2024-11-15", "close": 49.58, "volume": 8141474.0}, {"date": "2024-11-18", "close": 49.11, "volume": 4817494.0}, {"date": "2024-11-19", "close": 51.51, "volume": 5514595.0}, {"date": "2024-11-20", "close": 51.53, "volume": 3637497.0}, {"date": "2024-11-21", "close": 51.63, "volume": 3288990.0}, {"date": "2024-11-22", "close": 52.59, "volume": 2633168.0}, {"date": "2024-11-25", "close": 51.99, "volume": 3102580.0}, {"date": "2024-11-26", "close": 53.42, "volume": 5187402.0}, {"date": "2024-11-27", "close": 54.51, "volume": 2574690.0}, {"date": "2024-11-29", "close": 52.94, "volume": 1536315.0}, {"date": "2024-12-02", "close": 51.51, "volume": 3072770.0}, {"date": "2024-12-03", "close": 50.26, "volume": 4885697.0}, {"date": "2024-12-04", "close": 51.24, "volume": 2634009.0}, {"date": "2024-12-05", "close": 49.88, "volume": 2510646.0}, {"date": "2024-12-06", "close": 50.8, "volume": 2676696.0}, {"date": "2024-12-09", "close": 50.35, "volume": 1812868.0}, {"date": "2024-12-10", "close": 47.85, "volume": 3187027.0}, {"date": "2024-12-11", "close": 49.21, "volume": 2136235.0}, {"date": "2024-12-12", "close": 47.87, "volume": 1654367.0}, {"date": "2024-12-13", "close": 47.03, "volume": 3312712.0}, {"date": "2024-12-16", "close": 47.23, "volume": 2396629.0}, {"date": "2024-12-17", "close": 46.7, "volume": 1982727.0}, {"date": "2024-12-18", "close": 38.28, "volume": 13108530.0}, {"date": "2024-12-19", "close": 41.49, "volume": 7140510.0}, {"date": "2024-12-20", "close": 42.25, "volume": 8838880.0}, {"date": "2024-12-23", "close": 42.32, "volume": 2939529.0}, {"date": "2024-12-24", "close": 42.35, "volume": 1059667.0}, {"date": "2024-12-26", "close": 42.68, "volume": 1964761.0}, {"date": "2024-12-27", "close": 41.16, "volume": 2559902.0}, {"date": "2024-12-30", "close": 39.77, "volume": 3004827.0}, {"date": "2024-12-31", "close": 40.24, "volume": 2435559.0}, {"date": "2025-01-02", "close": 41.12, "volume": 1670317.0}, {"date": "2025-01-03", "close": 42.89, "volume": 1812985.0}, {"date": "2025-01-06", "close": 42.53, "volume": 2742925.0}, {"date": "2025-01-07", "close": 41.66, "volume": 2008296.0}, {"date": "2025-01-08", "close": 40.6, "volume": 2045981.0}, {"date": "2025-01-10", "close": 39.31, "volume": 3162644.0}, {"date": "2025-01-13", "close": 38.88, "volume": 3347502.0}, {"date": "2025-01-14", "close": 33.93, "volume": 7766251.0}, {"date": "2025-01-15", "close": 34.86, "volume": 3974832.0}, {"date": "2025-01-16", "close": 32.56, "volume": 5178692.0}, {"date": "2025-01-17", "close": 32.65, "volume": 4392418.0}, {"date": "2025-01-21", "close": 32.87, "volume": 7745594.0}, {"date": "2025-01-22", "close": 34.05, "volume": 4443783.0}, {"date": "2025-01-23", "close": 34.94, "volume": 3994653.0}, {"date": "2025-01-24", "close": 34.5, "volume": 3476872.0}, {"date": "2025-01-27", "close": 33.46, "volume": 2745552.0}, {"date": "2025-01-28", "close": 34.32, "volume": 2367056.0}, {"date": "2025-01-29", "close": 33.43, "volume": 1637907.0}, {"date": "2025-01-30", "close": 33.69, "volume": 2474159.0}, {"date": "2025-01-31", "close": 32.75, "volume": 4009832.0}, {"date": "2025-02-03", "close": 31.52, "volume": 3929123.0}, {"date": "2025-02-04", "close": 32.37, "volume": 6372237.0}, {"date": "2025-02-05", "close": 33.5, "volume": 5056917.0}, {"date": "2025-02-06", "close": 31.46, "volume": 9339039.0}, {"date": "2025-02-07", "close": 32.56, "volume": 4829904.0}, {"date": "2025-02-10", "close": 30.17, "volume": 5415552.0}, {"date": "2025-02-11", "close": 29.96, "volume": 4681039.0}, {"date": "2025-02-12", "close": 29.32, "volume": 2711733.0}, {"date": "2025-02-13", "close": 29.5, "volume": 3666611.0}, {"date": "2025-02-14", "close": 30.48, "volume": 3282029.0}, {"date": "2025-02-18", "close": 29.26, "volume": 2472411.0}, {"date": "2025-02-19", "close": 32.29, "volume": 8648271.0}, {"date": "2025-02-20", "close": 31.63, "volume": 4726157.0}, {"date": "2025-02-21", "close": 34.07, "volume": 15765880.0}, {"date": "2025-02-24", "close": 29.2, "volume": 8935431.0}, {"date": "2025-02-25", "close": 28.32, "volume": 5844588.0}, {"date": "2025-02-26", "close": 27.82, "volume": 3568073.0}, {"date": "2025-02-27", "close": 28.67, "volume": 3981118.0}, {"date": "2025-02-28", "close": 28.87, "volume": 3131557.0}, {"date": "2025-03-03", "close": 25.7, "volume": 7313139.0}, {"date": "2025-03-04", "close": 28.09, "volume": 5788917.0}, {"date": "2025-03-05", "close": 27.94, "volume": 3190209.0}, {"date": "2025-03-06", "close": 28.68, "volume": 4299942.0}, {"date": "2025-03-07", "close": 29.1, "volume": 2621743.0}, {"date": "2025-03-10", "close": 27.96, "volume": 3061221.0}, {"date": "2025-03-11", "close": 26.52, "volume": 7556467.0}, {"date": "2025-03-12", "close": 29.55, "volume": 7553124.0}, {"date": "2025-03-13", "close": 29.73, "volume": 5286607.0}, {"date": "2025-03-14", "close": 30.89, "volume": 4584688.0}, {"date": "2025-03-17", "close": 29.83, "volume": 3268114.0}, {"date": "2025-03-18", "close": 29.46, "volume": 3351273.0}, {"date": "2025-03-19", "close": 30.07, "volume": 2369610.0}, {"date": "2025-03-20", "close": 28.35, "volume": 2774888.0}, {"date": "2025-03-21", "close": 28.95, "volume": 3487978.0}, {"date": "2025-03-24", "close": 29.28, "volume": 2722112.0}, {"date": "2025-03-25", "close": 27.98, "volume": 2435073.0}, {"date": "2025-03-26", "close": 26.34, "volume": 4304144.0}, {"date": "2025-03-27", "close": 26.13, "volume": 2502934.0}, {"date": "2025-03-28", "close": 25.65, "volume": 1978105.0}, {"date": "2025-03-31", "close": 24.15, "volume": 4170704.0}, {"date": "2025-04-01", "close": 23.91, "volume": 3671894.0}, {"date": "2025-04-02", "close": 25.68, "volume": 4424787.0}, {"date": "2025-04-03", "close": 24.22, "volume": 4450239.0}, {"date": "2025-04-04", "close": 22.62, "volume": 6597361.0}, {"date": "2025-04-07", "close": 21.28, "volume": 5695043.0}, {"date": "2025-04-08", "close": 19.98, "volume": 6096748.0}, {"date": "2025-04-09", "close": 23.1, "volume": 8282049.0}, {"date": "2025-04-10", "close": 21.52, "volume": 4495829.0}, {"date": "2025-04-11", "close": 22.22, "volume": 2963760.0}, {"date": "2025-04-14", "close": 24.57, "volume": 9176792.0}, {"date": "2025-04-15", "close": 23.11, "volume": 3841151.0}, {"date": "2025-04-16", "close": 23.6, "volume": 3366912.0}, {"date": "2025-04-17", "close": 23.94, "volume": 5042405.0}, {"date": "2025-04-21", "close": 23.72, "volume": 2724745.0}, {"date": "2025-04-22", "close": 25.48, "volume": 3561991.0}, {"date": "2025-04-23", "close": 25.79, "volume": 4251247.0}, {"date": "2025-04-24", "close": 25.66, "volume": 3532010.0}, {"date": "2025-04-25", "close": 24.99, "volume": 3960974.0}, {"date": "2025-04-28", "close": 25.94, "volume": 3460852.0}, {"date": "2025-04-29", "close": 27.94, "volume": 10769900.0}, {"date": "2025-04-30", "close": 28.87, "volume": 5243562.0}, {"date": "2025-05-01", "close": 28.615, "volume": 3465486.0}, {"date": "2025-05-02", "close": 29.36, "volume": 4448789.0}, {"date": "2025-05-05", "close": 29.49, "volume": 3152953.0}, {"date": "2025-05-06", "close": 27.01, "volume": 4029527.0}, {"date": "2025-05-07", "close": 27.56, "volume": 3399999.0}, {"date": "2025-05-08", "close": 27.85, "volume": 3602473.0}, {"date": "2025-05-09", "close": 27.55, "volume": 1737963.0}, {"date": "2025-05-12", "close": 28.3, "volume": 3771578.0}, {"date": "2025-05-13", "close": 27.735, "volume": 3131537.0}, {"date": "2025-05-14", "close": 26.57, "volume": 3807252.0}, {"date": "2025-05-15", "close": 27.4, "volume": 2316589.0}, {"date": "2025-05-16", "close": 28.43, "volume": 3239352.0}, {"date": "2025-05-19", "close": 27.5, "volume": 2449437.0}, {"date": "2025-05-20", "close": 28.67, "volume": 2388210.0}, {"date": "2025-05-21", "close": 27.25, "volume": 2536597.0}, {"date": "2025-05-22", "close": 27.73, "volume": 1913032.0}, {"date": "2025-05-23", "close": 26.98, "volume": 1809827.0}, {"date": "2025-05-27", "close": 27.18, "volume": 2851646.0}, {"date": "2025-05-28", "close": 27.13, "volume": 2528908.0}, {"date": "2025-05-29", "close": 28.16, "volume": 2515365.0}, {"date": "2025-05-30", "close": 26.8, "volume": 2851221.0}, {"date": "2025-06-02", "close": 26.12, "volume": 3221152.0}, {"date": "2025-06-03", "close": 26.61, "volume": 2517469.0}, {"date": "2025-06-04", "close": 27.0, "volume": 1759655.0}, {"date": "2025-06-05", "close": 27.04, "volume": 2795657.0}, {"date": "2025-06-06", "close": 27.83, "volume": 2366134.0}, {"date": "2025-06-09", "close": 27.57, "volume": 3627497.0}, {"date": "2025-06-10", "close": 29.14, "volume": 5176586.0}, {"date": "2025-06-11", "close": 28.95, "volume": 3795896.0}, {"date": "2025-06-12", "close": 28.58, "volume": 2471667.0}, {"date": "2025-06-13", "close": 26.08, "volume": 6095496.0}, {"date": "2025-06-16", "close": 26.96, "volume": 2995163.0}, {"date": "2025-06-17", "close": 26.43, "volume": 2266759.0}, {"date": "2025-06-18", "close": 26.28, "volume": 2281780.0}, {"date": "2025-06-20", "close": 26.01, "volume": 2956484.0}, {"date": "2025-06-23", "close": 24.86, "volume": 6869788.0}, {"date": "2025-06-24", "close": 26.95, "volume": 4426166.0}, {"date": "2025-06-25", "close": 27.09, "volume": 4176270.0}, {"date": "2025-06-26", "close": 28.17, "volume": 5369117.0}, {"date": "2025-06-27", "close": 26.52, "volume": 6324816.0}, {"date": "2025-06-30", "close": 26.5, "volume": 4402093.0}, {"date": "2025-07-01", "close": 26.67, "volume": 3691110.0}, {"date": "2025-07-02", "close": 27.72, "volume": 4101133.0}, {"date": "2025-07-03", "close": 28.19, "volume": 2383469.0}, {"date": "2025-07-07", "close": 27.51, "volume": 2903587.0}, {"date": "2025-07-08", "close": 30.19, "volume": 5966110.0}, {"date": "2025-07-09", "close": 30.4, "volume": 5632559.0}, {"date": "2025-07-10", "close": 31.29, "volume": 3262180.0}, {"date": "2025-07-11", "close": 31.11, "volume": 2832323.0}, {"date": "2025-07-14", "close": 31.63, "volume": 3467815.0}, {"date": "2025-07-15", "close": 30.7, "volume": 2457318.0}, {"date": "2025-07-16", "close": 31.63, "volume": 2636314.0}, {"date": "2025-07-17", "close": 32.07, "volume": 3229573.0}, {"date": "2025-07-18", "close": 32.01, "volume": 3394544.0}, {"date": "2025-07-21", "close": 31.94, "volume": 3618315.0}, {"date": "2025-07-22", "close": 32.1, "volume": 2813438.0}, {"date": "2025-07-23", "close": 33.4, "volume": 5903449.0}, {"date": "2025-07-24", "close": 33.5, "volume": 7802283.0}, {"date": "2025-07-25", "close": 34.42, "volume": 5179787.0}, {"date": "2025-07-28", "close": 33.2, "volume": 3801026.0}, {"date": "2025-07-29", "close": 32.91, "volume": 3828457.0}, {"date": "2025-07-30", "close": 33.71, "volume": 3333092.0}, {"date": "2025-07-31", "close": 32.57, "volume": 3766343.0}, {"date": "2025-08-01", "close": 32.68, "volume": 3354965.0}, {"date": "2025-08-04", "close": 33.98, "volume": 2953201.0}, {"date": "2025-08-05", "close": 34.03, "volume": 2703895.0}, {"date": "2025-08-06", "close": 31.88, "volume": 3622003.0}, {"date": "2025-08-07", "close": 35.56, "volume": 8544895.0}, {"date": "2025-08-08", "close": 37.89, "volume": 7016048.0}, {"date": "2025-08-11", "close": 38.19, "volume": 6856851.0}, {"date": "2025-08-12", "close": 39.86, "volume": 4016653.0}, {"date": "2025-08-13", "close": 41.27, "volume": 4524121.0}, {"date": "2025-08-14", "close": 40.24, "volume": 5861302.0}, {"date": "2025-08-15", "close": 40.03, "volume": 3309143.0}, {"date": "2025-08-18", "close": 42.09, "volume": 5098210.0}, {"date": "2025-08-19", "close": 24.36, "volume": 64601040.0}, {"date": "2025-08-20", "close": 25.69, "volume": 23763210.0}, {"date": "2025-08-21", "close": 25.66, "volume": 9018420.0}, {"date": "2025-08-22", "close": 26.0, "volume": 10593660.0}, {"date": "2025-08-25", "close": 25.85, "volume": 8603767.0}, {"date": "2025-08-26", "close": 26.04, "volume": 7298564.0}, {"date": "2025-08-27", "close": 26.62, "volume": 7493322.0}, {"date": "2025-08-28", "close": 27.58, "volume": 5809302.0}, {"date": "2025-08-29", "close": 27.05, "volume": 3796128.0}, {"date": "2025-09-02", "close": 27.49, "volume": 4698546.0}, {"date": "2025-09-03", "close": 26.83, "volume": 4837859.0}, {"date": "2025-09-04", "close": 26.53, "volume": 4214450.0}, {"date": "2025-09-05", "close": 26.98, "volume": 5246508.0}, {"date": "2025-09-08", "close": 25.48, "volume": 6218402.0}, {"date": "2025-09-09", "close": 25.27, "volume": 3914900.0}, {"date": "2025-09-10", "close": 25.87, "volume": 6075821.0}, {"date": "2025-09-11", "close": 25.74, "volume": 4336481.0}, {"date": "2025-09-12", "close": 24.81, "volume": 4060154.0}, {"date": "2025-09-15", "close": 24.085, "volume": 6852665.0}, {"date": "2025-09-16", "close": 23.69, "volume": 4293898.0}, {"date": "2025-09-17", "close": 23.09, "volume": 5022072.0}, {"date": "2025-09-18", "close": 26.04, "volume": 8307562.0}, {"date": "2025-09-19", "close": 25.4, "volume": 7276845.0}, {"date": "2025-09-22", "close": 26.25, "volume": 7868503.0}, {"date": "2025-09-23", "close": 24.97, "volume": 4690830.0}, {"date": "2025-09-24", "close": 26.63, "volume": 5493008.0}, {"date": "2025-09-25", "close": 25.09, "volume": 4330516.0}, {"date": "2025-09-26", "close": 25.57, "volume": 3709847.0}, {"date": "2025-09-29", "close": 25.81, "volume": 3986285.0}, {"date": "2025-09-30", "close": 26.28, "volume": 5009322.0}, {"date": "2025-10-01", "close": 27.37, "volume": 4690297.0}, {"date": "2025-10-02", "close": 27.88, "volume": 3501702.0}, {"date": "2025-10-03", "close": 29.72, "volume": 5358807.0}, {"date": "2025-10-06", "close": 32.28, "volume": 7245430.0}, {"date": "2025-10-07", "close": 31.535, "volume": 5149295.0}, {"date": "2025-10-08", "close": 32.37, "volume": 5980033.0}, {"date": "2025-10-09", "close": 34.98, "volume": 7168943.0}, {"date": "2025-10-10", "close": 33.56, "volume": 6652990.0}, {"date": "2025-10-13", "close": 33.91, "volume": 3534520.0}, {"date": "2025-10-14", "close": 33.05, "volume": 3093844.0}, {"date": "2025-10-15", "close": 35.12, "volume": 5327712.0}, {"date": "2025-10-16", "close": 34.73, "volume": 4498994.0}, {"date": "2025-10-17", "close": 33.535, "volume": 4043584.0}, {"date": "2025-10-20", "close": 33.75, "volume": 3285349.0}, {"date": "2025-10-21", "close": 32.98, "volume": 2880107.0}, {"date": "2025-10-22", "close": 31.42, "volume": 4293141.0}, {"date": "2025-10-23", "close": 33.92, "volume": 8628575.0}, {"date": "2025-10-24", "close": 34.42, "volume": 4386389.0}, {"date": "2025-10-27", "close": 35.93, "volume": 3921558.0}, {"date": "2025-10-28", "close": 34.93, "volume": 2771085.0}, {"date": "2025-10-29", "close": 35.22, "volume": 3894501.0}, {"date": "2025-10-30", "close": 38.17, "volume": 7867264.0}, {"date": "2025-10-31", "close": 38.08, "volume": 3604069.0}, {"date": "2025-11-03", "close": 36.0, "volume": 3899004.0}, {"date": "2025-11-04", "close": 34.63, "volume": 6399840.0}, {"date": "2025-11-05", "close": 36.47, "volume": 3822532.0}, {"date": "2025-11-06", "close": 37.27, "volume": 5240034.0}, {"date": "2025-11-07", "close": 36.77, "volume": 4647818.0}, {"date": "2025-11-10", "close": 37.77, "volume": 4018530.0}, {"date": "2025-11-11", "close": 40.6, "volume": 5497614.0}, {"date": "2025-11-12", "close": 40.78, "volume": 5670971.0}, {"date": "2025-11-13", "close": 39.0, "volume": 3826563.0}, {"date": "2025-11-14", "close": 39.11, "volume": 3432305.0}, {"date": "2025-11-17", "close": 38.22, "volume": 3751019.0}, {"date": "2025-11-18", "close": 37.76, "volume": 3493715.0}, {"date": "2025-11-19", "close": 36.04, "volume": 4622787.0}, {"date": "2025-11-20", "close": 34.27, "volume": 3751519.0}, {"date": "2025-11-21", "close": 34.26, "volume": 2852239.0}, {"date": "2025-11-24", "close": 34.65, "volume": 2592012.0}, {"date": "2025-11-25", "close": 35.46, "volume": 2234811.0}, {"date": "2025-11-26", "close": 36.27, "volume": 2461298.0}, {"date": "2025-11-28", "close": 36.81, "volume": 1187030.0}, {"date": "2025-12-01", "close": 34.55, "volume": 2333417.0}, {"date": "2025-12-02", "close": 33.88, "volume": 2212470.0}, {"date": "2025-12-03", "close": 35.41, "volume": 2760117.0}, {"date": "2025-12-04", "close": 38.57, "volume": 5138283.0}, {"date": "2025-12-05", "close": 38.55, "volume": 2745931.0}, {"date": "2025-12-08", "close": 37.98, "volume": 5055025.0}, {"date": "2025-12-09", "close": 37.28, "volume": 1692509.0}, {"date": "2025-12-10", "close": 37.53, "volume": 1965443.0}, {"date": "2025-12-11", "close": 37.21, "volume": 2022987.0}, {"date": "2025-12-12", "close": 37.08, "volume": 2463724.0}, {"date": "2025-12-15", "close": 36.15, "volume": 1937661.0}, {"date": "2025-12-16", "close": 35.72, "volume": 1665979.0}, {"date": "2025-12-17", "close": 34.3, "volume": 2405307.0}, {"date": "2025-12-18", "close": 33.95, "volume": 1863292.0}, {"date": "2025-12-19", "close": 35.19, "volume": 3397544.0}, {"date": "2025-12-22", "close": 35.4, "volume": 1987172.0}, {"date": "2025-12-23", "close": 36.41, "volume": 2181219.0}, {"date": "2025-12-24", "close": 37.35, "volume": 1673961.0}, {"date": "2025-12-26", "close": 37.18, "volume": 1633160.0}, {"date": "2025-12-29", "close": 36.46, "volume": 1872526.0}, {"date": "2025-12-30", "close": 35.32, "volume": 2175139.0}, {"date": "2025-12-31", "close": 35.18, "volume": 2147527.0}, {"date": "2026-01-02", "close": 35.42, "volume": 1845031.0}, {"date": "2026-01-05", "close": 32.14, "volume": 8275559.0}, {"date": "2026-01-06", "close": 32.3, "volume": 3700849.0}, {"date": "2026-01-07", "close": 32.38, "volume": 3880157.0}, {"date": "2026-01-08", "close": 31.65, "volume": 3037526.0}, {"date": "2026-01-09", "close": 31.99, "volume": 2876223.0}, {"date": "2026-01-12", "close": 31.76, "volume": 2867877.0}, {"date": "2026-01-13", "close": 30.69, "volume": 5163769.0}, {"date": "2026-01-14", "close": 34.34, "volume": 6886681.0}, {"date": "2026-01-15", "close": 31.88, "volume": 4096474.0}, {"date": "2026-01-16", "close": 33.92, "volume": 3693415.0}, {"date": "2026-01-20", "close": 33.52, "volume": 2223005.0}, {"date": "2026-01-21", "close": 33.38, "volume": 2437604.0}, {"date": "2026-01-22", "close": 34.09, "volume": 3018133.0}, {"date": "2026-01-23", "close": 32.22, "volume": 2835618.0}, {"date": "2026-01-26", "close": 31.73, "volume": 2048448.0}, {"date": "2026-01-27", "close": 31.4, "volume": 1580870.0}, {"date": "2026-01-28", "close": 30.41, "volume": 2902087.0}, {"date": "2026-01-29", "close": 30.24, "volume": 2367296.0}, {"date": "2026-01-30", "close": 29.04, "volume": 3532332.0}, {"date": "2026-02-02", "close": 29.92, "volume": 2538277.0}, {"date": "2026-02-03", "close": 29.41, "volume": 2786421.0}, {"date": "2026-02-04", "close": 29.56, "volume": 3215226.0}, {"date": "2026-02-05", "close": 26.29, "volume": 5777661.0}, {"date": "2026-02-06", "close": 28.44, "volume": 3694746.0}, {"date": "2026-02-09", "close": 29.3, "volume": 2671807.0}, {"date": "2026-02-10", "close": 28.75, "volume": 1923860.0}, {"date": "2026-02-11", "close": 28.55, "volume": 4126605.0}, {"date": "2026-02-12", "close": 30.49, "volume": 8593869.0}, {"date": "2026-02-13", "close": 29.0, "volume": 2942229.0}, {"date": "2026-02-17", "close": 30.45, "volume": 2817030.0}, {"date": "2026-02-18", "close": 30.15, "volume": 2231970.0}, {"date": "2026-02-19", "close": 31.1, "volume": 2116972.0}, {"date": "2026-02-20", "close": 31.03, "volume": 1786027.0}, {"date": "2026-02-23", "close": 34.46, "volume": 5680891.0}, {"date": "2026-02-24", "close": 33.75, "volume": 2260541.0}, {"date": "2026-02-25", "close": 33.12, "volume": 1703026.0}, {"date": "2026-02-26", "close": 32.97, "volume": 2293552.0}, {"date": "2026-02-27", "close": 33.84, "volume": 2040306.0}, {"date": "2026-03-02", "close": 33.34, "volume": 2014153.0}, {"date": "2026-03-03", "close": 31.93, "volume": 1874719.0}, {"date": "2026-03-04", "close": 32.14, "volume": 1650969.0}, {"date": "2026-03-05", "close": 31.51, "volume": 3143548.0}, {"date": "2026-03-06", "close": 32.98, "volume": 2973904.0}, {"date": "2026-03-09", "close": 33.61, "volume": 1933645.0}, {"date": "2026-03-10", "close": 34.66, "volume": 2978803.0}, {"date": "2026-03-11", "close": 35.76, "volume": 3298788.0}, {"date": "2026-03-12", "close": 35.47, "volume": 2144139.0}, {"date": "2026-03-13", "close": 35.63, "volume": 2783067.0}, {"date": "2026-03-16", "close": 36.01, "volume": 1817653.0}, {"date": "2026-03-17", "close": 35.53, "volume": 1511119.0}, {"date": "2026-03-18", "close": 33.55, "volume": 3511576.0}, {"date": "2026-03-19", "close": 33.92, "volume": 1938008.0}, {"date": "2026-03-20", "close": 32.33, "volume": 3523633.0}, {"date": "2026-03-23", "close": 32.55, "volume": 2281917.0}, {"date": "2026-03-24", "close": 32.17, "volume": 2290300.0}, {"date": "2026-03-25", "close": 33.2, "volume": 1906980.0}, {"date": "2026-03-26", "close": 34.25, "volume": 2561416.0}, {"date": "2026-03-27", "close": 32.52, "volume": 2251552.0}, {"date": "2026-03-30", "close": 29.92, "volume": 3189914.0}, {"date": "2026-03-31", "close": 32.54, "volume": 2762816.0}, {"date": "2026-04-01", "close": 32.96, "volume": 2240688.0}, {"date": "2026-04-02", "close": 34.8, "volume": 3602021.0}, {"date": "2026-04-06", "close": 33.93, "volume": 2394115.0}, {"date": "2026-04-07", "close": 33.7, "volume": 1490133.0}, {"date": "2026-04-08", "close": 33.67, "volume": 1794272.0}, {"date": "2026-04-09", "close": 34.95, "volume": 2064177.0}, {"date": "2026-04-10", "close": 34.26, "volume": 1735179.0}, {"date": "2026-04-13", "close": 35.01, "volume": 1962030.0}, {"date": "2026-04-14", "close": 35.52, "volume": 2150292.0}, {"date": "2026-04-15", "close": 35.45, "volume": 1690639.0}, {"date": "2026-04-16", "close": 35.51, "volume": 1512449.0}, {"date": "2026-04-17", "close": 35.2, "volume": 2478653.0}, {"date": "2026-04-20", "close": 35.53, "volume": 1827768.0}, {"date": "2026-04-21", "close": 33.8, "volume": 3307836.0}, {"date": "2026-04-22", "close": 34.25, "volume": 1610079.0}, {"date": "2026-04-23", "close": 32.8, "volume": 2521686.0}, {"date": "2026-04-24", "close": 32.75, "volume": 2038457.0}, {"date": "2026-04-27", "close": 32.985, "volume": 1534439.0}, {"date": "2026-04-28", "close": 32.39, "volume": 1843822.0}, {"date": "2026-04-29", "close": 31.33, "volume": 2949306.0}, {"date": "2026-04-30", "close": 31.18, "volume": 6609381.0}, {"date": "2026-05-01", "close": 30.0, "volume": 2879867.0}, {"date": "2026-05-04", "close": 31.76, "volume": 2852260.0}, {"date": "2026-05-05", "close": 31.31, "volume": 1974007.0}, {"date": "2026-05-06", "close": 32.28, "volume": 2288257.0}, {"date": "2026-05-07", "close": 31.58, "volume": 1928735.0}, {"date": "2026-05-08", "close": 31.33, "volume": 1448659.0}, {"date": "2026-05-11", "close": 31.72, "volume": 1960780.0}, {"date": "2026-05-12", "close": 31.32, "volume": 1328509.0}, {"date": "2026-05-13", "close": 31.7, "volume": 2275676.0}, {"date": "2026-05-14", "close": 31.71, "volume": 1434150.0}, {"date": "2026-05-15", "close": 30.27, "volume": 1769998.0}, {"date": "2026-05-18", "close": 28.69, "volume": 3346446.0}, {"date": "2026-05-19", "close": 28.4, "volume": 1802449.0}, {"date": "2026-05-20", "close": 29.44, "volume": 1641620.0}, {"date": "2026-05-21", "close": 30.68, "volume": 2004742.0}, {"date": "2026-05-22", "close": 30.89, "volume": 1222922.0}, {"date": "2026-05-26", "close": 30.8, "volume": 2415540.0}, {"date": "2026-05-27", "close": 31.66, "volume": 1754484.0}, {"date": "2026-05-28", "close": 32.19, "volume": 1459506.0}, {"date": "2026-05-29", "close": 32.74, "volume": 1747727.0}, {"date": "2026-06-01", "close": 31.27, "volume": 1490130.0}, {"date": "2026-06-02", "close": 29.29, "volume": 2761469.0}, {"date": "2026-06-03", "close": 29.33, "volume": 1467676.0}, {"date": "2026-06-04", "close": 29.78, "volume": 1726020.0}, {"date": "2026-06-05", "close": 28.45, "volume": 2738744.0}, {"date": "2026-06-08", "close": 29.24, "volume": 2096389.0}, {"date": "2026-06-09", "close": 29.23, "volume": 2252097.0}, {"date": "2026-06-10", "close": 27.75, "volume": 2739117.0}, {"date": "2026-06-11", "close": 28.61, "volume": 2667224.0}, {"date": "2026-06-12", "close": 28.75, "volume": 1177602.0}, {"date": "2026-06-15", "close": 29.63, "volume": 1178088.0}, {"date": "2026-06-16", "close": 29.65, "volume": 1375722.0}, {"date": "2026-06-17", "close": 30.29, "volume": 1887678.0}, {"date": "2026-06-18", "close": 30.38, "volume": 3395661.0}, {"date": "2026-06-22", "close": 32.37, "volume": 3323575.0}, {"date": "2026-06-23", "close": 34.81, "volume": 6218272.0}, {"date": "2026-06-24", "close": 37.87, "volume": 5579508.0}, {"date": "2026-06-25", "close": 36.99, "volume": 4347583.0}, {"date": "2026-06-26", "close": 38.04, "volume": 3782561.0}, {"date": "2026-06-29", "close": 39.54, "volume": 2888594.0}, {"date": "2026-06-30", "close": 39.01, "volume": 3106852.0}, {"date": "2026-07-01", "close": 37.48, "volume": 3109120.0}, {"date": "2026-07-02", "close": 37.44, "volume": 2487336.0}, {"date": "2026-07-06", "close": 38.71, "volume": 2122614.0}, {"date": "2026-07-07", "close": 42.13, "volume": 4359821.0}, {"date": "2026-07-08", "close": 39.96, "volume": 3341213.0}, {"date": "2026-07-09", "close": 41.14, "volume": 1722342.0}, {"date": "2026-07-10", "close": 38.86, "volume": 2158829.0}, {"date": "2026-07-13", "close": 38.12, "volume": 2006678.0}, {"date": "2026-07-14", "close": 37.97, "volume": 1341034.0}, {"date": "2026-07-15", "close": 37.81, "volume": 1228470.0}, {"date": "2026-07-16", "close": 36.37, "volume": 1529156.0}, {"date": "2026-07-17", "close": 37.08, "volume": 1922445.0}, {"date": "2026-07-20", "close": 36.38, "volume": 1911409.0}, {"date": "2026-07-21", "close": 37.95, "volume": 1790970.0}, {"date": "2026-07-22", "close": 37.31, "volume": 1347832.0}, {"date": "2026-07-23", "close": 35.39, "volume": 3246306.0}, {"date": "2026-07-24", "close": 34.79, "volume": 1838073.0}, {"date": "2026-07-27", "close": 34.87, "volume": 1890123.0}, {"date": "2026-07-28", "close": 33.86, "volume": 2330922.0}, {"date": "2026-07-29", "close": 33.43, "volume": 2902817.0}, {"date": "2026-07-30", "close": 33.11, "volume": 3503586.0}, {"date": "2026-07-31", "close": 31.74, "volume": 1867337.0}, {"date": "2026-08-03", "close": 32.61, "volume": 1598814.0}, {"date": "2026-08-04", "close": 32.94, "volume": 1701782.0}, {"date": "2026-08-05", "close": 33.51, "volume": 1960706.0}, {"date": "2026-08-06", "close": 33.3, "volume": 1302868.0}, {"date": "2026-08-07", "close": 34.26, "volume": 1402492.0}], "refreshing": true}