{"ticker": "A2M", "overview": {"name": "The A2 Milk Company Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "A2M", "has_prices": true, "as_of": "2026-08-07", "last": 6.83, "prev_close": 6.96, "change": -0.1299999999999999, "change_pct": -0.018678160919540214, "session_volume": 1595331.0, "vwap_5": 6.885305992266424, "vwap_20": 6.981279535019065, "vwap_60": 6.336977917701172, "vwap_250": 7.814047828728002, "high_52w": 9.96, "low_52w": 5.19, "avg_volume_20": 1656205.55, "sessions": 400, "market_cap": {"value": 4907096429.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154055", "src": "ASX", "ticker": "A2M", "cik": "", "company": "The A2 Milk Company Limited", "company_raw": "The A2 Milk Company Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on A2M", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154055", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21108}, {"id": "ASX-03153263", "src": "ASX", "ticker": "A2M", "cik": "", "company": "The A2 Milk Company Limited", "company_raw": "The A2 Milk Company Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on A2M", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153263", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}, {"id": "ASX-03135609", "src": "ASX", "ticker": "A2M", "cik": "", "company": "The A2 Milk Company Limited", "company_raw": "THE A2 Milk Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their A2M stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135609", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "ASX-03130997", "src": "ASX", "ticker": "A2M", "cik": "", "company": "The A2 Milk Company Limited", "company_raw": "THE A2 Milk Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their A2M stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130997", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "ASX-03130125", "src": "ASX", "ticker": "A2M", "cik": "", "company": "The A2 Milk Company Limited", "company_raw": "THE A2 Milk Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their A2M stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130125", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "ASX-03130122", "src": "ASX", "ticker": "A2M", "cik": "", "company": "The A2 Milk Company Limited", "company_raw": "THE A2 Milk Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their A2M stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130122", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "ASX-03130118", "src": "ASX", "ticker": "A2M", "cik": "", "company": "The A2 Milk Company Limited", "company_raw": "THE A2 Milk Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their A2M stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130118", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "ASX-03123916", "src": "ASX", "ticker": "A2M", "cik": "", "company": "The A2 Milk Company Limited", "company_raw": "THE A2 Milk Company Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in A2M", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123916", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "ASX-03117570", "src": "ASX", "ticker": "A2M", "cik": "", "company": "The A2 Milk Company Limited", "company_raw": "The a2 Milk Company Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A2M: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117570", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.23, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149996-2A1704844", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.23, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149204-2A1704485", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Hearn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-28", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Hinton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-24", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Every-Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-05", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Babidge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-01", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Every-Burns", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-30", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Miles", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-30", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Babidge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-28", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Hinton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-25", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Hearn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-05", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Babidge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-23", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hearn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-21", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hoare", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-22", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Miles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-13", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Miles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-10", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Babidge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-27", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hearn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-02", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Babidge", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-02", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hoare", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-02", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Miles", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-02", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Le Grice", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-02", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.51, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113585-2A1685637", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/a2m", "needs_ocr": 0}], "directors": [{"name": "R Le Grice", "first_seen": "2015-04-02", "last_seen": "2015-04-02", "status": "past", "notices": 1}, {"name": "J Hoare", "first_seen": "2015-04-02", "last_seen": "2015-11-22", "status": "past", "notices": 2}, {"name": "D Hearn", "first_seen": "2015-04-02", "last_seen": "2015-12-21", "status": "past", "notices": 2}, {"name": "M Miles", "first_seen": "2015-04-02", "last_seen": "2016-08-30", "status": "past", "notices": 4}, {"name": "G Babidge", "first_seen": "2015-04-02", "last_seen": "2016-09-01", "status": "past", "notices": 5}, {"name": "W Every-Burns", "first_seen": "2016-08-30", "last_seen": "2016-09-05", "status": "past", "notices": 2}, {"name": "P Hinton", "first_seen": "2016-02-25", "last_seen": "2016-10-24", "status": "past", "notices": 2}, {"name": "David Hearn", "first_seen": "2016-01-05", "last_seen": "2020-04-28", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Notice Of Meeting", "title": "2026 Notice of Annual Meeting and Voting Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150774-2A1705169"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "UPDATE - Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149996-2A1704844"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Annexure to Notification regarding unquoted securities", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149985-2A1704838"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification regarding unquoted securities - A2M", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149984-2A1704837"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149204-2A1704485"}, {"date": "2026-09-23", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - A2M", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138952-2A1698775"}, {"date": "2026-09-15", "form": "Notice Of Meeting", "title": "2026 Annual Meeting - Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135793-2A1697317"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131550-2A1694957"}, {"date": "2026-08-30", "form": "Security Holder Details", "title": "Share trades by Executive Leadership Team", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128684-2A1693478"}, {"date": "2026-08-26", "form": "Security Holder Details", "title": "NZX - Disclosure of Relevant Interests", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126992-2A1692520"}], "performance": {"ticker": "A2M", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-03-31", "close": 0.565, "volume": 4816294.0}, {"date": "2015-04-01", "close": 0.565, "volume": 4376660.0}, {"date": "2015-04-02", "close": 0.555, "volume": 2779640.0}, {"date": "2015-04-07", "close": 0.545, "volume": 392179.0}, {"date": "2015-04-08", "close": 0.54, "volume": 668446.0}, {"date": "2015-04-09", "close": 0.535, "volume": 706846.0}, {"date": "2015-04-10", "close": 0.535, "volume": 175104.0}, {"date": "2015-04-13", "close": 0.54, "volume": 565808.0}, {"date": "2015-04-14", "close": 0.54, "volume": 371393.0}, {"date": "2015-04-15", "close": 0.54, "volume": 925749.0}, {"date": "2015-04-16", "close": 0.53, "volume": 592613.0}, {"date": "2015-04-17", "close": 0.54, "volume": 547790.0}, {"date": "2015-04-20", "close": 0.52, "volume": 374120.0}, {"date": "2015-04-21", "close": 0.52, "volume": 651198.0}, {"date": "2015-04-22", "close": 0.52, "volume": 392390.0}, {"date": "2015-04-23", "close": 0.51, "volume": 1425194.0}, {"date": "2015-04-24", "close": 0.505, "volume": 1066155.0}, {"date": "2015-04-27", "close": 0.505, "volume": 220868.0}, {"date": "2015-04-28", "close": 0.48, "volume": 486072.0}, {"date": "2015-04-29", "close": 0.475, "volume": 216411.0}, {"date": "2015-04-30", "close": 0.5, "volume": 531816.0}, {"date": "2015-05-01", "close": 0.5, "volume": 797093.0}, {"date": "2015-05-04", "close": 0.51, "volume": 130986.0}, {"date": "2015-05-05", "close": 0.505, "volume": 1682400.0}, {"date": "2015-05-06", "close": 0.505, "volume": 2235391.0}, {"date": "2015-05-07", "close": 0.5, "volume": 804209.0}, {"date": "2015-05-08", "close": 0.495, "volume": 146993.0}, {"date": "2015-05-11", "close": 0.5, "volume": 164626.0}, {"date": "2015-05-12", "close": 0.485, "volume": 197408.0}, {"date": "2015-05-13", "close": 0.465, "volume": 420992.0}, {"date": "2015-05-14", "close": 0.475, "volume": 828299.0}, {"date": "2015-05-15", "close": 0.465, "volume": 313746.0}, {"date": "2015-05-18", "close": 0.47, "volume": 200098.0}, {"date": "2015-05-19", "close": 0.49, "volume": 357477.0}, {"date": "2015-05-20", "close": 0.48, "volume": 340551.0}, {"date": "2015-05-21", "close": 0.475, "volume": 305175.0}, {"date": "2015-05-22", "close": 0.47, "volume": 124190.0}, {"date": "2015-05-25", "close": 0.47, "volume": 555332.0}, {"date": "2015-05-26", "close": 0.48, "volume": 967695.0}, {"date": "2015-05-27", "close": 0.475, "volume": 3361058.0}, {"date": "2015-05-28", "close": 0.47, "volume": 357783.0}, {"date": "2015-05-29", "close": 0.465, "volume": 5665854.0}, {"date": "2015-06-01", "close": 0.475, "volume": 206190.0}, {"date": "2015-06-02", "close": 0.47, "volume": 2718234.0}, {"date": "2015-06-03", "close": 0.505, "volume": 3168563.0}, {"date": "2015-06-04", "close": 0.525, "volume": 3896511.0}, {"date": "2015-06-05", "close": 0.52, "volume": 913648.0}, {"date": "2015-06-09", "close": 0.52, "volume": 749933.0}, {"date": "2015-06-10", "close": 0.525, "volume": 827837.0}, {"date": "2015-06-11", "close": 0.53, "volume": 799466.0}, {"date": "2015-06-12", "close": 0.525, "volume": 1096602.0}, {"date": "2015-06-15", "close": 0.525, "volume": 916435.0}, {"date": "2015-06-16", "close": 0.52, "volume": 297945.0}, {"date": "2015-06-17", "close": 0.52, "volume": 789115.0}, {"date": "2015-06-18", "close": 0.5, "volume": 886911.0}, {"date": "2015-06-19", "close": 0.51, "volume": 175718.0}, {"date": "2015-06-22", "close": 0.61, "volume": 5399363.0}, {"date": "2015-06-23", "close": 0.685, "volume": 6889072.0}, {"date": "2015-06-24", "close": 0.665, "volume": 3592761.0}, {"date": "2015-06-25", "close": 0.635, "volume": 1464128.0}, {"date": "2015-06-26", "close": 0.65, "volume": 840001.0}, {"date": "2015-06-29", "close": 0.645, "volume": 645800.0}, {"date": "2015-06-30", "close": 0.64, "volume": 1691918.0}, {"date": "2015-07-01", "close": 0.665, "volume": 1340058.0}, {"date": "2015-07-02", "close": 0.675, "volume": 1038156.0}, {"date": "2015-07-03", "close": 0.66, "volume": 771513.0}, {"date": "2015-07-06", "close": 0.655, "volume": 7348055.0}, {"date": "2015-07-07", "close": 0.655, "volume": 770015.0}, {"date": "2015-07-08", "close": 0.65, "volume": 645690.0}, {"date": "2015-07-09", "close": 0.66, "volume": 469683.0}, {"date": "2015-07-10", "close": 0.68, "volume": 1490850.0}, {"date": "2015-07-13", "close": 0.67, "volume": 244794.0}, {"date": "2015-07-14", "close": 0.665, "volume": 402554.0}, {"date": "2015-07-15", "close": 0.685, "volume": 1935945.0}, {"date": "2015-07-16", "close": 0.675, "volume": 233598.0}, {"date": "2015-07-17", "close": 0.665, "volume": 566655.0}, {"date": "2015-07-20", "close": 0.665, "volume": 2534778.0}, {"date": "2015-07-21", "close": 0.725, "volume": 3496755.0}, {"date": "2015-07-22", "close": 0.71, "volume": 2455317.0}, {"date": "2015-07-23", "close": 0.72, "volume": 638594.0}, {"date": "2015-07-24", "close": 0.73, "volume": 725547.0}, {"date": "2015-07-27", "close": 0.765, "volume": 1865260.0}, {"date": "2015-07-28", "close": 0.755, "volume": 1104774.0}, {"date": "2015-07-29", "close": 0.755, "volume": 839125.0}, {"date": "2015-07-30", "close": 0.745, "volume": 464844.0}, {"date": "2015-07-31", "close": 0.735, "volume": 714927.0}, {"date": "2015-08-03", "close": 0.73, "volume": 392898.0}, {"date": "2015-08-04", "close": 0.725, "volume": 252277.0}, {"date": "2015-08-05", "close": 0.73, "volume": 434506.0}, {"date": "2015-08-06", "close": 0.735, "volume": 190843.0}, {"date": "2015-08-07", "close": 0.735, "volume": 178365.0}, {"date": "2015-08-10", "close": 0.71, "volume": 380677.0}, {"date": "2015-08-11", "close": 0.72, "volume": 262495.0}, {"date": "2015-08-12", "close": 0.72, "volume": 1451210.0}, {"date": "2015-08-13", "close": 0.72, "volume": 187046.0}, {"date": "2015-08-14", "close": 0.71, "volume": 343558.0}, {"date": "2015-08-17", "close": 0.7, "volume": 197582.0}, {"date": "2015-08-18", "close": 0.71, "volume": 211016.0}, {"date": "2015-08-19", "close": 0.685, "volume": 715900.0}, {"date": "2015-08-20", "close": 0.64, "volume": 1856050.0}, {"date": "2015-08-21", "close": 0.68, "volume": 965230.0}, {"date": "2015-08-24", "close": 0.63, "volume": 598495.0}, {"date": "2015-08-25", "close": 0.635, "volume": 828725.0}, {"date": "2015-08-26", "close": 0.645, "volume": 142777.0}, {"date": "2015-08-27", "close": 0.67, "volume": 510739.0}, {"date": "2015-08-28", "close": 0.66, "volume": 405710.0}, {"date": "2015-08-31", "close": 0.635, "volume": 713275.0}, {"date": "2015-09-01", "close": 0.625, "volume": 4963009.0}, {"date": "2015-09-02", "close": 0.63, "volume": 884435.0}, {"date": "2015-09-03", "close": 0.62, "volume": 262097.0}, {"date": "2015-09-04", "close": 0.63, "volume": 422557.0}, {"date": "2015-09-07", "close": 0.66, "volume": 4509782.0}, {"date": "2015-09-08", "close": 0.645, "volume": 4075837.0}, {"date": "2015-09-09", "close": 0.655, "volume": 1038204.0}, {"date": "2015-09-10", "close": 0.65, "volume": 1937993.0}, {"date": "2015-09-11", "close": 0.64, "volume": 806472.0}, {"date": "2015-09-14", "close": 0.645, "volume": 508243.0}, {"date": "2015-09-15", "close": 0.63, "volume": 493071.0}, {"date": "2015-09-16", "close": 0.64, "volume": 257684.0}, {"date": "2015-09-17", "close": 0.645, "volume": 1443758.0}, {"date": "2015-09-18", "close": 0.635, "volume": 629924.0}, {"date": "2015-09-21", "close": 0.63, "volume": 955795.0}, {"date": "2015-09-22", "close": 0.635, "volume": 1612302.0}, {"date": "2015-09-23", "close": 0.645, "volume": 493138.0}, {"date": "2015-09-24", "close": 0.655, "volume": 404667.0}, {"date": "2015-09-25", "close": 0.65, "volume": 1623472.0}, {"date": "2015-09-28", "close": 0.65, "volume": 606424.0}, {"date": "2015-09-29", "close": 0.64, "volume": 621472.0}, {"date": "2015-09-30", "close": 0.64, "volume": 353375.0}, {"date": "2015-10-01", "close": 0.64, "volume": 401530.0}, {"date": "2015-10-02", "close": 0.65, "volume": 2233489.0}, {"date": "2015-10-05", "close": 0.65, "volume": 641433.0}, {"date": "2015-10-06", "close": 0.66, "volume": 740995.0}, {"date": "2015-10-07", "close": 0.65, "volume": 568756.0}, {"date": "2015-10-09", "close": 0.715, "volume": 8826910.0}, {"date": "2015-10-12", "close": 0.745, "volume": 4404001.0}, {"date": "2015-10-13", "close": 0.74, "volume": 2634340.0}, {"date": "2015-10-14", "close": 0.715, "volume": 1412895.0}, {"date": "2015-10-15", "close": 0.71, "volume": 764033.0}, {"date": "2015-10-16", "close": 0.73, "volume": 1625086.0}, {"date": "2015-10-19", "close": 0.725, "volume": 1387186.0}, {"date": "2015-10-20", "close": 0.73, "volume": 8596058.0}, {"date": "2015-10-21", "close": 0.685, "volume": 5030609.0}, {"date": "2015-10-22", "close": 0.705, "volume": 636618.0}, {"date": "2015-10-23", "close": 0.705, "volume": 862721.0}, {"date": "2015-10-26", "close": 0.715, "volume": 528542.0}, {"date": "2015-10-27", "close": 0.7, "volume": 4166105.0}, {"date": "2015-10-28", "close": 0.705, "volume": 1288718.0}, {"date": "2015-10-29", "close": 0.69, "volume": 5654683.0}, {"date": "2015-10-30", "close": 0.715, "volume": 9009572.0}, {"date": "2015-11-02", "close": 0.73, "volume": 4749679.0}, {"date": "2015-11-03", "close": 0.72, "volume": 1701871.0}, {"date": "2015-11-04", "close": 0.71, "volume": 2417763.0}, {"date": "2015-11-05", "close": 0.715, "volume": 398808.0}, {"date": "2015-11-06", "close": 0.71, "volume": 663423.0}, {"date": "2015-11-09", "close": 0.72, "volume": 2092594.0}, {"date": "2015-11-10", "close": 0.76, "volume": 8509331.0}, {"date": "2015-11-11", "close": 0.84, "volume": 19700110.0}, {"date": "2015-11-12", "close": 0.815, "volume": 15046827.0}, {"date": "2015-11-13", "close": 0.82, "volume": 5624517.0}, {"date": "2015-11-16", "close": 0.84, "volume": 5267286.0}, {"date": "2015-11-17", "close": 0.88, "volume": 24934947.0}, {"date": "2015-11-18", "close": 0.9, "volume": 20620295.0}, {"date": "2015-11-19", "close": 0.9, "volume": 8867699.0}, {"date": "2015-11-20", "close": 0.905, "volume": 8909732.0}, {"date": "2015-11-23", "close": 1.015, "volume": 32318395.0}, {"date": "2015-11-24", "close": 1.11, "volume": 33729304.0}, {"date": "2015-11-25", "close": 0.99, "volume": 28158683.0}, {"date": "2015-11-26", "close": 1.01, "volume": 12800169.0}, {"date": "2015-11-27", "close": 1.06, "volume": 12245912.0}, {"date": "2015-11-30", "close": 1.05, "volume": 7447164.0}, {"date": "2015-12-01", "close": 1.06, "volume": 6644515.0}, {"date": "2015-12-02", "close": 1.055, "volume": 8474836.0}, {"date": "2015-12-03", "close": 1.055, "volume": 4058352.0}, {"date": "2015-12-04", "close": 1.05, "volume": 3187582.0}, {"date": "2015-12-07", "close": 1.05, "volume": 4852784.0}, {"date": "2015-12-08", "close": 1.015, "volume": 5574793.0}, {"date": "2015-12-09", "close": 1.03, "volume": 3039312.0}, {"date": "2015-12-10", "close": 1.02, "volume": 2862781.0}, {"date": "2015-12-11", "close": 1.005, "volume": 4740824.0}, {"date": "2015-12-14", "close": 0.985, "volume": 4322110.0}, {"date": "2015-12-15", "close": 0.98, "volume": 3195606.0}, {"date": "2015-12-16", "close": 1.025, "volume": 6125337.0}, {"date": "2015-12-17", "close": 1.035, "volume": 4482565.0}, {"date": "2015-12-18", "close": 1.385, "volume": 46159974.0}, {"date": "2015-12-21", "close": 1.58, "volume": 45954794.0}, {"date": "2015-12-22", "close": 1.545, "volume": 17830692.0}, {"date": "2015-12-23", "close": 1.75, "volume": 28780038.0}, {"date": "2015-12-24", "close": 1.875, "volume": 28442788.0}, {"date": "2015-12-29", "close": 2.15, "volume": 37015111.0}, {"date": "2015-12-30", "close": 1.875, "volume": 54351944.0}, {"date": "2015-12-31", "close": 1.705, "volume": 30050597.0}, {"date": "2016-01-04", "close": 1.875, "volume": 21023526.0}, {"date": "2016-01-05", "close": 1.79, "volume": 16158856.0}, {"date": "2016-01-06", "close": 1.71, "volume": 20485884.0}, {"date": "2016-01-07", "close": 1.61, "volume": 19881525.0}, {"date": "2016-01-08", "close": 1.66, "volume": 31484402.0}, {"date": "2016-01-11", "close": 1.64, "volume": 9497337.0}, {"date": "2016-01-12", "close": 1.665, "volume": 11033103.0}, {"date": "2016-01-13", "close": 1.685, "volume": 6730047.0}, {"date": "2016-01-14", "close": 1.63, "volume": 6859549.0}, {"date": "2016-01-15", "close": 1.645, "volume": 4534781.0}, {"date": "2016-01-18", "close": 1.59, "volume": 5779705.0}, {"date": "2016-01-19", "close": 1.685, "volume": 9152766.0}, {"date": "2016-01-20", "close": 1.615, "volume": 12011635.0}, {"date": "2016-01-21", "close": 1.61, "volume": 4719248.0}, {"date": "2016-01-22", "close": 1.675, "volume": 6062039.0}, {"date": "2016-01-25", "close": 1.74, "volume": 11669672.0}, {"date": "2016-01-27", "close": 1.695, "volume": 7879960.0}, {"date": "2016-01-28", "close": 1.67, "volume": 5315352.0}, {"date": "2016-01-29", "close": 1.7, "volume": 4858743.0}, {"date": "2016-02-01", "close": 1.61, "volume": 19425097.0}, {"date": "2016-02-02", "close": 1.645, "volume": 7130958.0}, {"date": "2016-02-03", "close": 1.63, "volume": 5686362.0}, {"date": "2016-02-04", "close": 1.65, "volume": 4202654.0}, {"date": "2016-02-05", "close": 1.82, "volume": 22102188.0}, {"date": "2016-02-08", "close": 1.77, "volume": 10385433.0}, {"date": "2016-02-09", "close": 1.73, "volume": 4792463.0}, {"date": "2016-02-10", "close": 1.67, "volume": 11527386.0}, {"date": "2016-02-11", "close": 1.68, "volume": 4997427.0}, {"date": "2016-02-12", "close": 1.67, "volume": 4582161.0}, {"date": "2016-02-15", "close": 1.71, "volume": 5111341.0}, {"date": "2016-02-16", "close": 1.875, "volume": 21473143.0}, {"date": "2016-02-17", "close": 1.925, "volume": 61397295.0}, {"date": "2016-02-18", "close": 1.865, "volume": 20030892.0}, {"date": "2016-02-19", "close": 1.69, "volume": 31758572.0}, {"date": "2016-02-22", "close": 1.67, "volume": 12248746.0}, {"date": "2016-02-23", "close": 1.66, "volume": 4111613.0}, {"date": "2016-02-24", "close": 1.67, "volume": 4635213.0}, {"date": "2016-02-25", "close": 1.635, "volume": 5185658.0}, {"date": "2016-02-26", "close": 1.62, "volume": 3081036.0}, {"date": "2016-02-29", "close": 1.64, "volume": 6611548.0}, {"date": "2016-03-01", "close": 1.635, "volume": 5329970.0}, {"date": "2016-03-02", "close": 1.63, "volume": 4713989.0}, {"date": "2016-03-03", "close": 1.66, "volume": 4469980.0}, {"date": "2016-03-04", "close": 1.645, "volume": 4746636.0}, {"date": "2016-03-07", "close": 1.66, "volume": 3943867.0}, {"date": "2016-03-08", "close": 1.675, "volume": 19531776.0}, {"date": "2016-03-09", "close": 1.605, "volume": 5372389.0}, {"date": "2016-03-10", "close": 1.635, "volume": 4630803.0}, {"date": "2016-03-11", "close": 1.655, "volume": 4785527.0}, {"date": "2016-03-14", "close": 1.65, "volume": 4452677.0}, {"date": "2016-03-15", "close": 1.62, "volume": 2747319.0}, {"date": "2016-03-16", "close": 1.64, "volume": 4014778.0}, {"date": "2016-03-17", "close": 1.665, "volume": 3449633.0}, {"date": "2016-03-18", "close": 1.73, "volume": 17461110.0}, {"date": "2016-03-21", "close": 1.73, "volume": 3210270.0}, {"date": "2016-03-22", "close": 1.78, "volume": 7003375.0}, {"date": "2016-03-23", "close": 1.78, "volume": 7679924.0}, {"date": "2016-03-24", "close": 1.76, "volume": 3836188.0}, {"date": "2016-03-29", "close": 1.66, "volume": 6199593.0}, {"date": "2016-03-30", "close": 1.7, "volume": 2458421.0}, {"date": "2016-03-31", "close": 1.71, "volume": 2226168.0}, {"date": "2016-04-01", "close": 1.715, "volume": 2171232.0}, {"date": "2016-04-04", "close": 1.72, "volume": 2246618.0}, {"date": "2016-04-05", "close": 1.7, "volume": 2339036.0}, {"date": "2016-04-06", "close": 1.72, "volume": 2483070.0}, {"date": "2016-04-07", "close": 1.73, "volume": 2968388.0}, {"date": "2016-04-08", "close": 1.74, "volume": 2697443.0}, {"date": "2016-04-11", "close": 1.705, "volume": 5170170.0}, {"date": "2016-04-12", "close": 1.595, "volume": 12571262.0}, {"date": "2016-04-13", "close": 1.62, "volume": 5639677.0}, {"date": "2016-04-14", "close": 1.68, "volume": 7360022.0}, {"date": "2016-04-15", "close": 1.665, "volume": 2605064.0}, {"date": "2016-04-18", "close": 1.67, "volume": 2301590.0}, {"date": "2016-04-19", "close": 1.65, "volume": 1814333.0}, {"date": "2016-04-20", "close": 1.62, "volume": 4636547.0}, {"date": "2016-04-21", "close": 1.66, "volume": 3898668.0}, {"date": "2016-04-22", "close": 1.64, "volume": 1823120.0}, {"date": "2016-04-26", "close": 1.62, "volume": 1926540.0}, {"date": "2016-04-27", "close": 1.62, "volume": 1855778.0}, {"date": "2016-04-28", "close": 1.625, "volume": 1549062.0}, {"date": "2016-04-29", "close": 1.605, "volume": 2984581.0}, {"date": "2016-05-02", "close": 1.6, "volume": 2615072.0}, {"date": "2016-05-03", "close": 1.64, "volume": 4502564.0}, {"date": "2016-05-04", "close": 1.625, "volume": 2486687.0}, {"date": "2016-05-05", "close": 1.615, "volume": 1905718.0}, {"date": "2016-05-06", "close": 1.645, "volume": 2005170.0}, {"date": "2016-05-09", "close": 1.64, "volume": 1188585.0}, {"date": "2016-05-10", "close": 1.735, "volume": 9255517.0}, {"date": "2016-05-11", "close": 1.74, "volume": 6712790.0}, {"date": "2016-05-12", "close": 1.7, "volume": 4963819.0}, {"date": "2016-05-13", "close": 1.675, "volume": 2563323.0}, {"date": "2016-05-16", "close": 1.675, "volume": 1857737.0}, {"date": "2016-05-17", "close": 1.645, "volume": 2703160.0}, {"date": "2016-05-18", "close": 1.6, "volume": 6139562.0}, {"date": "2016-05-19", "close": 1.45, "volume": 19621982.0}, {"date": "2016-05-20", "close": 1.51, "volume": 21117620.0}, {"date": "2016-05-23", "close": 1.47, "volume": 4690046.0}, {"date": "2016-05-24", "close": 1.45, "volume": 3437479.0}, {"date": "2016-05-25", "close": 1.455, "volume": 2325883.0}, {"date": "2016-05-26", "close": 1.445, "volume": 3036540.0}, {"date": "2016-05-27", "close": 1.44, "volume": 2094982.0}, {"date": "2016-05-30", "close": 1.43, "volume": 4556754.0}, {"date": "2016-05-31", "close": 1.46, "volume": 4436364.0}, {"date": "2016-06-01", "close": 1.455, "volume": 3147976.0}, {"date": "2016-06-02", "close": 1.43, "volume": 2224397.0}, {"date": "2016-06-03", "close": 1.435, "volume": 1457472.0}, {"date": "2016-06-06", "close": 1.375, "volume": 5133460.0}, {"date": "2016-06-07", "close": 1.31, "volume": 15002247.0}, {"date": "2016-06-08", "close": 1.445, "volume": 8974412.0}, {"date": "2016-06-09", "close": 1.43, "volume": 4838250.0}, {"date": "2016-06-10", "close": 1.465, "volume": 5767230.0}, {"date": "2016-06-14", "close": 1.505, "volume": 5043480.0}, {"date": "2016-06-15", "close": 1.71, "volume": 30552853.0}, {"date": "2016-06-16", "close": 1.66, "volume": 8760979.0}, {"date": "2016-06-17", "close": 1.69, "volume": 19936786.0}, {"date": "2016-06-20", "close": 1.7, "volume": 5375666.0}, {"date": "2016-06-21", "close": 1.73, "volume": 5587704.0}, {"date": "2016-06-22", "close": 1.715, "volume": 3673651.0}, {"date": "2016-06-23", "close": 1.71, "volume": 5701585.0}, {"date": "2016-06-24", "close": 1.635, "volume": 6360454.0}, {"date": "2016-06-27", "close": 1.655, "volume": 4246895.0}, {"date": "2016-06-28", "close": 1.665, "volume": 3232152.0}, {"date": "2016-06-29", "close": 1.74, "volume": 8918572.0}, {"date": "2016-06-30", "close": 1.75, "volume": 4019349.0}, {"date": "2016-07-01", "close": 1.76, "volume": 3082580.0}, {"date": "2016-07-04", "close": 1.765, "volume": 2718505.0}, {"date": "2016-07-05", "close": 1.735, "volume": 2125114.0}, {"date": "2016-07-06", "close": 1.735, "volume": 2104366.0}, {"date": "2016-07-07", "close": 1.77, "volume": 2281037.0}, {"date": "2016-07-08", "close": 1.785, "volume": 2052388.0}, {"date": "2016-07-11", "close": 1.805, "volume": 3291211.0}, {"date": "2016-07-12", "close": 1.79, "volume": 1576366.0}, {"date": "2016-07-13", "close": 1.81, "volume": 2494372.0}, {"date": "2016-07-14", "close": 1.87, "volume": 5644658.0}, {"date": "2016-07-15", "close": 1.88, "volume": 4744964.0}, {"date": "2016-07-18", "close": 1.865, "volume": 2951825.0}, {"date": "2016-07-19", "close": 1.845, "volume": 2137696.0}, {"date": "2016-07-20", "close": 1.875, "volume": 2913647.0}, {"date": "2016-07-21", "close": 1.88, "volume": 2454082.0}, {"date": "2016-07-22", "close": 1.87, "volume": 1418779.0}, {"date": "2016-07-25", "close": 1.87, "volume": 2920302.0}, {"date": "2016-07-26", "close": 1.84, "volume": 1962063.0}, {"date": "2016-07-27", "close": 1.79, "volume": 3851790.0}, {"date": "2016-07-28", "close": 1.84, "volume": 2016208.0}, {"date": "2016-07-29", "close": 1.87, "volume": 2862418.0}, {"date": "2016-08-01", "close": 1.9, "volume": 5227541.0}, {"date": "2016-08-02", "close": 1.885, "volume": 2644842.0}, {"date": "2016-08-03", "close": 1.865, "volume": 1467652.0}, {"date": "2016-08-04", "close": 1.92, "volume": 4374950.0}, {"date": "2016-08-05", "close": 1.93, "volume": 3162130.0}, {"date": "2016-08-08", "close": 1.92, "volume": 2239971.0}, {"date": "2016-08-09", "close": 1.92, "volume": 1632947.0}, {"date": "2016-08-10", "close": 1.915, "volume": 1746205.0}, {"date": "2016-08-11", "close": 1.925, "volume": 1138698.0}, {"date": "2016-08-12", "close": 2.0, "volume": 6436813.0}, {"date": "2016-08-15", "close": 2.0, "volume": 7873361.0}, {"date": "2016-08-16", "close": 1.98, "volume": 2330494.0}, {"date": "2016-08-17", "close": 2.0, "volume": 2802242.0}, {"date": "2016-08-18", "close": 1.995, "volume": 2536564.0}, {"date": "2016-08-19", "close": 2.05, "volume": 7796049.0}, {"date": "2016-08-22", "close": 2.16, "volume": 10005894.0}, {"date": "2016-08-23", "close": 2.19, "volume": 11687399.0}, {"date": "2016-08-24", "close": 2.05, "volume": 23929676.0}, {"date": "2016-08-25", "close": 2.03, "volume": 5570689.0}, {"date": "2016-08-26", "close": 1.975, "volume": 6665278.0}, {"date": "2016-08-29", "close": 1.875, "volume": 8110876.0}, {"date": "2016-08-30", "close": 1.825, "volume": 9189687.0}, {"date": "2016-08-31", "close": 1.845, "volume": 6594563.0}, {"date": "2016-09-01", "close": 1.825, "volume": 4055963.0}, {"date": "2016-09-02", "close": 1.815, "volume": 2761434.0}, {"date": "2016-09-05", "close": 1.83, "volume": 2395385.0}, {"date": "2016-09-06", "close": 1.885, "volume": 4346756.0}, {"date": "2016-09-07", "close": 2.03, "volume": 7204961.0}, {"date": "2016-09-08", "close": 1.955, "volume": 5261418.0}, {"date": "2016-09-09", "close": 1.935, "volume": 3342836.0}, {"date": "2016-09-12", "close": 1.855, "volume": 2081672.0}, {"date": "2016-09-13", "close": 1.875, "volume": 2144749.0}, {"date": "2016-09-14", "close": 1.86, "volume": 1994472.0}, {"date": "2016-09-15", "close": 1.855, "volume": 1566724.0}, {"date": "2016-09-16", "close": 1.865, "volume": 2529949.0}, {"date": "2016-09-19", "close": 1.86, "volume": 550973.0}, {"date": "2016-09-20", "close": 1.8, "volume": 4504750.0}, {"date": "2016-09-21", "close": 1.78, "volume": 9819324.0}, {"date": "2016-09-22", "close": 1.795, "volume": 3609930.0}, {"date": "2016-09-23", "close": 1.78, "volume": 1784132.0}, {"date": "2016-09-26", "close": 1.765, "volume": 2598039.0}, {"date": "2016-09-27", "close": 1.735, "volume": 5055965.0}, {"date": "2016-09-28", "close": 1.73, "volume": 5220684.0}, {"date": "2016-09-29", "close": 1.73, "volume": 2633187.0}, {"date": "2016-09-30", "close": 1.725, "volume": 2105699.0}, {"date": "2016-10-03", "close": 1.75, "volume": 1507964.0}, {"date": "2016-10-04", "close": 1.79, "volume": 2645939.0}, {"date": "2016-10-05", "close": 1.79, "volume": 2285109.0}, {"date": "2016-10-06", "close": 1.845, "volume": 3198180.0}, {"date": "2016-10-07", "close": 1.82, "volume": 2104376.0}, {"date": "2016-10-10", "close": 1.8, "volume": 2591430.0}, {"date": "2016-10-11", "close": 1.8, "volume": 1629836.0}, {"date": "2016-10-12", "close": 1.8, "volume": 1565443.0}, {"date": "2016-10-13", "close": 1.8, "volume": 2502088.0}, {"date": "2016-10-14", "close": 1.8, "volume": 3251443.0}, {"date": "2016-10-17", "close": 1.865, "volume": 2968983.0}, {"date": "2016-10-18", "close": 1.84, "volume": 1791985.0}, {"date": "2016-10-19", "close": 1.92, "volume": 2919963.0}, {"date": "2016-10-20", "close": 1.92, "volume": 1614492.0}, {"date": "2016-10-21", "close": 1.955, "volume": 2561068.0}, {"date": "2016-10-24", "close": 2.0, "volume": 3560362.0}, {"date": "2016-10-25", "close": 1.95, "volume": 4245105.0}, {"date": "2016-10-26", "close": 1.92, "volume": 6853276.0}, {"date": "2016-10-27", "close": 1.84, "volume": 5997089.0}, {"date": "2016-10-28", "close": 1.8, "volume": 4731793.0}, {"date": "2016-10-31", "close": 1.75, "volume": 5048496.0}, {"date": "2016-11-01", "close": 1.745, "volume": 3390428.0}, {"date": "2016-11-02", "close": 1.74, "volume": 2420132.0}, {"date": "2016-11-03", "close": 1.725, "volume": 2910090.0}, {"date": "2016-11-04", "close": 1.8, "volume": 6558110.0}, {"date": "2016-11-07", "close": 1.875, "volume": 4306786.0}, {"date": "2016-11-08", "close": 2.04, "volume": 9422318.0}, {"date": "2016-11-09", "close": 1.935, "volume": 13723695.0}, {"date": "2016-11-10", "close": 2.04, "volume": 12055351.0}, {"date": "2016-11-11", "close": 2.0, "volume": 3085338.0}, {"date": "2016-11-14", "close": 2.03, "volume": 1865063.0}, {"date": "2016-11-15", "close": 2.03, "volume": 2356181.0}, {"date": "2016-11-16", "close": 2.05, "volume": 3682083.0}, {"date": "2016-11-17", "close": 2.04, "volume": 3571823.0}, {"date": "2016-11-18", "close": 2.01, "volume": 2418053.0}, {"date": "2016-11-21", "close": 1.97, "volume": 2017677.0}, {"date": "2016-11-22", "close": 2.11, "volume": 17196029.0}, {"date": "2016-11-23", "close": 2.24, "volume": 12874079.0}, {"date": "2016-11-24", "close": 2.24, "volume": 7704754.0}, {"date": "2016-11-25", "close": 2.28, "volume": 8245821.0}, {"date": "2016-11-28", "close": 2.24, "volume": 8406895.0}, {"date": "2016-11-29", "close": 2.3, "volume": 5419105.0}, {"date": "2016-11-30", "close": 2.38, "volume": 6546177.0}, {"date": "2016-12-01", "close": 2.46, "volume": 9477547.0}, {"date": "2016-12-02", "close": 2.21, "volume": 28339310.0}, {"date": "2016-12-05", "close": 2.19, "volume": 9435619.0}, {"date": "2016-12-06", "close": 2.23, "volume": 5970820.0}, {"date": "2016-12-07", "close": 2.26, "volume": 3314356.0}, {"date": "2016-12-08", "close": 2.33, "volume": 5903884.0}, {"date": "2016-12-09", "close": 2.31, "volume": 4703091.0}, {"date": "2016-12-12", "close": 2.16, "volume": 8504300.0}, {"date": "2016-12-13", "close": 2.16, "volume": 6177270.0}, {"date": "2016-12-14", "close": 2.05, "volume": 14921748.0}, {"date": "2016-12-15", "close": 1.985, "volume": 10272030.0}, {"date": "2016-12-16", "close": 2.01, "volume": 5828126.0}, {"date": "2016-12-19", "close": 1.96, "volume": 4113705.0}, {"date": "2016-12-20", "close": 1.95, "volume": 5754672.0}, {"date": "2016-12-21", "close": 2.07, "volume": 12621601.0}, {"date": "2016-12-22", "close": 2.01, "volume": 8150023.0}, {"date": "2016-12-23", "close": 1.975, "volume": 2351915.0}, {"date": "2016-12-28", "close": 2.0, "volume": 2310796.0}, {"date": "2016-12-29", "close": 2.03, "volume": 1569764.0}, {"date": "2016-12-30", "close": 2.04, "volume": 1498307.0}, {"date": "2017-01-03", "close": 2.02, "volume": 1442849.0}, {"date": "2017-01-04", "close": 2.0, "volume": 1829985.0}, {"date": "2017-01-05", "close": 1.995, "volume": 1598052.0}, {"date": "2017-01-06", "close": 1.96, "volume": 3534868.0}, {"date": "2017-01-09", "close": 2.01, "volume": 2454056.0}, {"date": "2017-01-10", "close": 2.0, "volume": 2054175.0}, {"date": "2017-01-11", "close": 2.18, "volume": 16535095.0}, {"date": "2017-01-12", "close": 2.12, "volume": 11100606.0}, {"date": "2017-01-13", "close": 2.12, "volume": 3078421.0}, {"date": "2017-01-16", "close": 2.18, "volume": 3663899.0}, {"date": "2017-01-17", "close": 2.22, "volume": 4888302.0}, {"date": "2017-01-18", "close": 2.17, "volume": 6892135.0}, {"date": "2017-01-19", "close": 2.15, "volume": 1968905.0}, {"date": "2017-01-20", "close": 2.11, "volume": 2899253.0}, {"date": "2017-01-23", "close": 2.06, "volume": 5765871.0}, {"date": "2017-01-24", "close": 2.04, "volume": 2756417.0}, {"date": "2017-01-25", "close": 2.1, "volume": 1971216.0}, {"date": "2017-01-27", "close": 2.11, "volume": 1165256.0}, {"date": "2017-01-30", "close": 2.11, "volume": 1336559.0}, {"date": "2017-01-31", "close": 2.12, "volume": 3221386.0}, {"date": "2017-02-01", "close": 2.13, "volume": 2270058.0}, {"date": "2017-02-02", "close": 2.2, "volume": 4130091.0}, {"date": "2017-02-03", "close": 2.25, "volume": 4007923.0}, {"date": "2017-02-06", "close": 2.3, "volume": 5712907.0}, {"date": "2017-02-07", "close": 2.3, "volume": 2239435.0}, {"date": "2017-02-08", "close": 2.3, "volume": 3415338.0}, {"date": "2017-02-09", "close": 2.36, "volume": 6181182.0}, {"date": "2017-02-10", "close": 2.38, "volume": 4376477.0}, {"date": "2017-02-13", "close": 2.45, "volume": 7569248.0}, {"date": "2017-02-14", "close": 2.42, "volume": 4797134.0}, {"date": "2017-02-15", "close": 2.36, "volume": 24497924.0}, {"date": "2017-02-16", "close": 2.31, "volume": 11164875.0}, {"date": "2017-02-17", "close": 2.35, "volume": 5531529.0}, {"date": "2017-02-20", "close": 2.3, "volume": 6852120.0}, {"date": "2017-02-21", "close": 2.27, "volume": 4229759.0}, {"date": "2017-02-22", "close": 2.18, "volume": 10460536.0}, {"date": "2017-02-23", "close": 2.24, "volume": 4744494.0}, {"date": "2017-02-24", "close": 2.23, "volume": 2553192.0}, {"date": "2017-02-27", "close": 2.21, "volume": 2688313.0}, {"date": "2017-02-28", "close": 2.21, "volume": 2953492.0}, {"date": "2017-03-01", "close": 2.18, "volume": 1699299.0}, {"date": "2017-03-02", "close": 2.2, "volume": 3177428.0}, {"date": "2017-03-03", "close": 2.28, "volume": 3501875.0}, {"date": "2017-03-06", "close": 2.32, "volume": 3963911.0}, {"date": "2017-03-07", "close": 2.27, "volume": 3576933.0}, {"date": "2017-03-08", "close": 2.23, "volume": 2533512.0}, {"date": "2017-03-09", "close": 2.27, "volume": 1524423.0}, {"date": "2017-03-10", "close": 2.34, "volume": 2972068.0}, {"date": "2017-03-13", "close": 2.4, "volume": 3771662.0}, {"date": "2017-03-14", "close": 2.41, "volume": 4850497.0}, {"date": "2017-03-15", "close": 2.43, "volume": 3386345.0}, {"date": "2017-03-16", "close": 2.44, "volume": 3264771.0}, {"date": "2017-03-17", "close": 2.43, "volume": 12471186.0}, {"date": "2017-03-20", "close": 2.46, "volume": 2709332.0}, {"date": "2017-03-21", "close": 2.57, "volume": 17407073.0}, {"date": "2017-03-22", "close": 2.54, "volume": 6048070.0}, {"date": "2017-03-23", "close": 2.6, "volume": 7800380.0}, {"date": "2017-03-24", "close": 2.61, "volume": 2226681.0}, {"date": "2017-03-27", "close": 2.69, "volume": 7758892.0}, {"date": "2017-03-28", "close": 2.64, "volume": 8615722.0}, {"date": "2017-03-29", "close": 2.7, "volume": 5363882.0}, {"date": "2017-03-30", "close": 2.68, "volume": 3920513.0}, {"date": "2017-03-31", "close": 2.74, "volume": 3372523.0}, {"date": "2017-04-03", "close": 2.78, "volume": 6128445.0}, {"date": "2017-04-04", "close": 2.79, "volume": 6280409.0}, {"date": "2017-04-05", "close": 2.83, "volume": 5420534.0}, {"date": "2017-04-06", "close": 2.96, "volume": 13362271.0}, {"date": "2017-04-07", "close": 2.92, "volume": 6804043.0}, {"date": "2017-04-10", "close": 2.93, "volume": 3202559.0}, {"date": "2017-04-11", "close": 2.9, "volume": 2748000.0}, {"date": "2017-04-12", "close": 2.92, "volume": 3144462.0}, {"date": "2017-04-13", "close": 2.98, "volume": 4452369.0}, {"date": "2017-04-18", "close": 2.99, "volume": 3656984.0}, {"date": "2017-04-19", "close": 2.99, "volume": 2971550.0}, {"date": "2017-04-20", "close": 2.93, "volume": 5079350.0}, {"date": "2017-04-21", "close": 2.95, "volume": 3844534.0}, {"date": "2017-04-24", "close": 2.97, "volume": 1986525.0}, {"date": "2017-04-26", "close": 3.2, "volume": 9591867.0}, {"date": "2017-04-27", "close": 3.28, "volume": 6153415.0}, {"date": "2017-04-28", "close": 3.1, "volume": 15911342.0}, {"date": "2017-05-01", "close": 3.15, "volume": 5280982.0}, {"date": "2017-05-02", "close": 3.17, "volume": 7547469.0}, {"date": "2017-05-03", "close": 3.15, "volume": 4413481.0}, {"date": "2017-05-04", "close": 3.2, "volume": 3901856.0}, {"date": "2017-05-05", "close": 3.22, "volume": 2395866.0}, {"date": "2017-05-08", "close": 3.24, "volume": 5769710.0}, {"date": "2017-05-09", "close": 3.34, "volume": 4304346.0}, {"date": "2017-05-10", "close": 3.46, "volume": 4819881.0}, {"date": "2017-05-11", "close": 3.43, "volume": 11083806.0}, {"date": "2017-05-12", "close": 3.26, "volume": 8187706.0}, {"date": "2017-05-15", "close": 3.23, "volume": 4976282.0}, {"date": "2017-05-16", "close": 3.21, "volume": 6400254.0}, {"date": "2017-05-17", "close": 3.31, "volume": 3205612.0}, {"date": "2017-05-18", "close": 3.28, "volume": 2939332.0}, {"date": "2017-05-19", "close": 3.27, "volume": 1538400.0}, {"date": "2017-05-22", "close": 3.24, "volume": 1825488.0}, {"date": "2017-05-23", "close": 3.23, "volume": 1703934.0}, {"date": "2017-05-24", "close": 3.29, "volume": 1804434.0}, {"date": "2017-05-25", "close": 3.21, "volume": 2947910.0}, {"date": "2017-05-26", "close": 3.22, "volume": 2244923.0}, {"date": "2017-05-29", "close": 3.15, "volume": 3237801.0}, {"date": "2017-05-30", "close": 3.19, "volume": 1933867.0}, {"date": "2017-05-31", "close": 3.18, "volume": 2438431.0}, {"date": "2017-06-01", "close": 3.21, "volume": 2459186.0}, {"date": "2017-06-02", "close": 3.3, "volume": 2751591.0}, {"date": "2017-06-05", "close": 3.26, "volume": 2000931.0}, {"date": "2017-06-06", "close": 3.19, "volume": 3579267.0}, {"date": "2017-06-07", "close": 3.15, "volume": 3893201.0}, {"date": "2017-06-08", "close": 3.19, "volume": 4042004.0}, {"date": "2017-06-09", "close": 3.26, "volume": 1565647.0}, {"date": "2017-06-13", "close": 3.27, "volume": 1817503.0}, {"date": "2017-06-14", "close": 3.39, "volume": 3549446.0}, {"date": "2017-06-15", "close": 3.35, "volume": 4958781.0}, {"date": "2017-06-16", "close": 3.69, "volume": 13088317.0}, {"date": "2017-06-19", "close": 3.93, "volume": 9530662.0}, {"date": "2017-06-20", "close": 3.88, "volume": 5831170.0}, {"date": "2017-06-21", "close": 3.88, "volume": 4337889.0}, {"date": "2017-06-22", "close": 3.88, "volume": 3097893.0}, {"date": "2017-06-23", "close": 3.9, "volume": 2153525.0}, {"date": "2017-06-26", "close": 3.9, "volume": 1964105.0}, {"date": "2017-06-27", "close": 3.88, "volume": 1861668.0}, {"date": "2017-06-28", "close": 3.89, "volume": 2931194.0}, {"date": "2017-06-29", "close": 3.84, "volume": 2259258.0}, {"date": "2017-06-30", "close": 3.76, "volume": 4541304.0}, {"date": "2017-07-03", "close": 3.75, "volume": 3109053.0}, {"date": "2017-07-04", "close": 3.76, "volume": 2027161.0}, {"date": "2017-07-05", "close": 3.69, "volume": 1704759.0}, {"date": "2017-07-06", "close": 3.74, "volume": 2822406.0}, {"date": "2017-07-07", "close": 3.7, "volume": 2142909.0}, {"date": "2017-07-10", "close": 3.66, "volume": 1762214.0}, {"date": "2017-07-11", "close": 3.77, "volume": 4818463.0}, {"date": "2017-07-12", "close": 3.76, "volume": 2323223.0}, {"date": "2017-07-13", "close": 3.76, "volume": 1991029.0}, {"date": "2017-07-14", "close": 3.78, "volume": 2375715.0}, {"date": "2017-07-17", "close": 3.77, "volume": 2335355.0}, {"date": "2017-07-18", "close": 3.68, "volume": 2829346.0}, {"date": "2017-07-19", "close": 3.64, "volume": 2875985.0}, {"date": "2017-07-20", "close": 3.64, "volume": 3915676.0}, {"date": "2017-07-21", "close": 3.64, "volume": 2183881.0}, {"date": "2017-07-24", "close": 3.68, "volume": 2379593.0}, {"date": "2017-07-25", "close": 3.83, "volume": 4182665.0}, {"date": "2017-07-26", "close": 3.91, "volume": 5324628.0}, {"date": "2017-07-27", "close": 4.2, "volume": 14557940.0}, {"date": "2017-07-28", "close": 4.06, "volume": 10862777.0}, {"date": "2017-07-31", "close": 4.14, "volume": 3479230.0}, {"date": "2017-08-01", "close": 4.16, "volume": 3618164.0}, {"date": "2017-08-02", "close": 4.15, "volume": 6942510.0}, {"date": "2017-08-03", "close": 4.23, "volume": 4699295.0}, {"date": "2017-08-04", "close": 4.38, "volume": 5622459.0}, {"date": "2017-08-07", "close": 4.46, "volume": 3830726.0}, {"date": "2017-08-08", "close": 4.42, "volume": 5095096.0}, {"date": "2017-08-09", "close": 4.49, "volume": 5380545.0}, {"date": "2017-08-10", "close": 4.5, "volume": 6288854.0}, {"date": "2017-08-11", "close": 4.49, "volume": 2975927.0}, {"date": "2017-08-14", "close": 4.55, "volume": 1864374.0}, {"date": "2017-08-15", "close": 4.62, "volume": 2883868.0}, {"date": "2017-08-16", "close": 4.65, "volume": 3901261.0}, {"date": "2017-08-17", "close": 4.57, "volume": 4862178.0}, {"date": "2017-08-18", "close": 4.62, "volume": 3001566.0}, {"date": "2017-08-21", "close": 4.55, "volume": 3203631.0}, {"date": "2017-08-22", "close": 4.5, "volume": 3669363.0}, {"date": "2017-08-23", "close": 4.81, "volume": 11682642.0}, {"date": "2017-08-24", "close": 5.03, "volume": 15588610.0}, {"date": "2017-08-25", "close": 5.28, "volume": 11159305.0}, {"date": "2017-08-28", "close": 5.08, "volume": 8718948.0}, {"date": "2017-08-29", "close": 5.02, "volume": 9698786.0}, {"date": "2017-08-30", "close": 5.04, "volume": 4082379.0}, {"date": "2017-08-31", "close": 5.04, "volume": 4962548.0}, {"date": "2017-09-01", "close": 5.11, "volume": 4529987.0}, {"date": "2017-09-04", "close": 5.05, "volume": 2447781.0}, {"date": "2017-09-05", "close": 5.06, "volume": 1629604.0}, {"date": "2017-09-06", "close": 5.19, "volume": 7884705.0}, {"date": "2017-09-07", "close": 5.24, "volume": 4449527.0}, {"date": "2017-09-08", "close": 5.3, "volume": 4253268.0}, {"date": "2017-09-11", "close": 5.53, "volume": 5049496.0}, {"date": "2017-09-12", "close": 5.43, "volume": 4940359.0}, {"date": "2017-09-13", "close": 5.46, "volume": 2543730.0}, {"date": "2017-09-14", "close": 5.34, "volume": 4194088.0}, {"date": "2017-09-15", "close": 5.17, "volume": 6211401.0}, {"date": "2017-09-18", "close": 5.35, "volume": 3807930.0}, {"date": "2017-09-19", "close": 5.36, "volume": 3109585.0}, {"date": "2017-09-20", "close": 5.43, "volume": 4211051.0}, {"date": "2017-09-21", "close": 5.5, "volume": 5885390.0}, {"date": "2017-09-22", "close": 5.53, "volume": 2257906.0}, {"date": "2017-09-25", "close": 5.73, "volume": 4980359.0}, {"date": "2017-09-26", "close": 5.86, "volume": 9415288.0}, {"date": "2017-09-27", "close": 5.99, "volume": 9238518.0}, {"date": "2017-09-28", "close": 5.99, "volume": 15581272.0}, {"date": "2017-09-29", "close": 5.86, "volume": 9144572.0}, {"date": "2017-10-02", "close": 6.17, "volume": 5062706.0}, {"date": "2017-10-03", "close": 6.01, "volume": 4439081.0}, {"date": "2017-10-04", "close": 6.31, "volume": 7549203.0}, {"date": "2017-10-05", "close": 6.61, "volume": 11994022.0}, {"date": "2017-10-06", "close": 6.56, "volume": 4821424.0}, {"date": "2017-10-09", "close": 6.71, "volume": 5987887.0}, {"date": "2017-10-10", "close": 6.91, "volume": 6706427.0}, {"date": "2017-10-11", "close": 6.97, "volume": 8539074.0}, {"date": "2017-10-12", "close": 7.05, "volume": 6201160.0}, {"date": "2017-10-13", "close": 7.03, "volume": 6353147.0}, {"date": "2017-10-16", "close": 7.0, "volume": 5400460.0}, {"date": "2017-10-17", "close": 7.18, "volume": 5533228.0}, {"date": "2017-10-18", "close": 7.18, "volume": 4053522.0}, {"date": "2017-10-19", "close": 7.1, "volume": 4110456.0}, {"date": "2017-10-20", "close": 7.13, "volume": 3489634.0}, {"date": "2017-10-23", "close": 7.25, "volume": 2258222.0}, {"date": "2017-10-24", "close": 7.35, "volume": 5372508.0}, {"date": "2017-10-25", "close": 7.52, "volume": 4049894.0}, {"date": "2017-10-26", "close": 7.5, "volume": 4437313.0}, {"date": "2017-10-27", "close": 7.67, "volume": 5542533.0}, {"date": "2017-10-30", "close": 7.76, "volume": 5785828.0}, {"date": "2017-10-31", "close": 7.62, "volume": 5925497.0}, {"date": "2017-11-01", "close": 7.16, "volume": 23348479.0}, {"date": "2017-11-02", "close": 7.58, "volume": 8725488.0}, {"date": "2017-11-03", "close": 7.28, "volume": 6106369.0}, {"date": "2017-11-06", "close": 7.15, "volume": 4820298.0}, {"date": "2017-11-07", "close": 6.8, "volume": 10389446.0}, {"date": "2017-11-08", "close": 6.73, "volume": 16587156.0}, {"date": "2017-11-09", "close": 6.88, "volume": 7164772.0}, {"date": "2017-11-10", "close": 6.7, "volume": 4260317.0}, {"date": "2017-11-13", "close": 6.91, "volume": 8480062.0}, {"date": "2017-11-14", "close": 6.78, "volume": 3631413.0}, {"date": "2017-11-15", "close": 6.84, "volume": 3970622.0}, {"date": "2017-11-16", "close": 7.02, "volume": 5308697.0}, {"date": "2017-11-17", "close": 7.18, "volume": 4149988.0}, {"date": "2017-11-20", "close": 7.07, "volume": 4249582.0}, {"date": "2017-11-21", "close": 7.46, "volume": 12267359.0}, {"date": "2017-11-22", "close": 7.93, "volume": 9911291.0}, {"date": "2017-11-23", "close": 7.6, "volume": 9129930.0}, {"date": "2017-11-24", "close": 7.51, "volume": 5650577.0}, {"date": "2017-11-27", "close": 7.68, "volume": 3599541.0}, {"date": "2017-11-28", "close": 7.63, "volume": 5486459.0}, {"date": "2017-11-29", "close": 7.58, "volume": 3626179.0}, {"date": "2017-11-30", "close": 7.59, "volume": 4006842.0}, {"date": "2017-12-01", "close": 7.51, "volume": 2270816.0}, {"date": "2017-12-04", "close": 7.48, "volume": 3350093.0}, {"date": "2017-12-05", "close": 7.26, "volume": 3540218.0}, {"date": "2017-12-06", "close": 7.36, "volume": 3926183.0}, {"date": "2017-12-07", "close": 7.14, "volume": 5043394.0}, {"date": "2017-12-08", "close": 7.17, "volume": 4963197.0}, {"date": "2017-12-11", "close": 7.09, "volume": 5087061.0}, {"date": "2017-12-12", "close": 7.1, "volume": 5711827.0}, {"date": "2017-12-13", "close": 7.07, "volume": 22481454.0}, {"date": "2017-12-14", "close": 7.31, "volume": 4883514.0}, {"date": "2017-12-15", "close": 7.25, "volume": 15791756.0}, {"date": "2017-12-18", "close": 7.31, "volume": 2579448.0}, {"date": "2017-12-19", "close": 7.39, "volume": 3548316.0}, {"date": "2017-12-20", "close": 7.24, "volume": 3031697.0}, {"date": "2017-12-21", "close": 7.38, "volume": 3827932.0}, {"date": "2017-12-22", "close": 7.49, "volume": 2743789.0}, {"date": "2017-12-27", "close": 7.42, "volume": 1924323.0}, {"date": "2017-12-28", "close": 7.4, "volume": 1445578.0}, {"date": "2017-12-29", "close": 7.37, "volume": 1819181.0}, {"date": "2018-01-02", "close": 7.5, "volume": 2147497.0}, {"date": "2018-01-03", "close": 7.43, "volume": 1619127.0}, {"date": "2018-01-04", "close": 7.5, "volume": 1831051.0}, {"date": "2018-01-05", "close": 7.55, "volume": 2385891.0}, {"date": "2018-01-08", "close": 7.68, "volume": 3072819.0}, {"date": "2018-01-09", "close": 7.61, "volume": 2144067.0}, {"date": "2018-01-10", "close": 7.35, "volume": 3360977.0}, {"date": "2018-01-11", "close": 7.01, "volume": 7338713.0}, {"date": "2018-01-12", "close": 7.02, "volume": 4880396.0}, {"date": "2018-01-15", "close": 6.97, "volume": 3383388.0}, {"date": "2018-01-16", "close": 7.42, "volume": 7695037.0}, {"date": "2018-01-17", "close": 7.6, "volume": 7178261.0}, {"date": "2018-01-18", "close": 7.54, "volume": 3436340.0}, {"date": "2018-01-19", "close": 7.93, "volume": 7669897.0}, {"date": "2018-01-22", "close": 8.04, "volume": 6835810.0}, {"date": "2018-01-23", "close": 8.17, "volume": 3258257.0}, {"date": "2018-01-24", "close": 8.4, "volume": 4860301.0}, {"date": "2018-01-25", "close": 8.41, "volume": 3336033.0}, {"date": "2018-01-29", "close": 8.3, "volume": 4704560.0}, {"date": "2018-01-30", "close": 8.04, "volume": 2729620.0}, {"date": "2018-01-31", "close": 8.29, "volume": 4617438.0}, {"date": "2018-02-01", "close": 8.43, "volume": 3237369.0}, {"date": "2018-02-02", "close": 8.57, "volume": 5345612.0}, {"date": "2018-02-05", "close": 8.25, "volume": 5312306.0}, {"date": "2018-02-06", "close": 7.76, "volume": 8960323.0}, {"date": "2018-02-07", "close": 8.16, "volume": 7948115.0}, {"date": "2018-02-08", "close": 8.21, "volume": 3238256.0}, {"date": "2018-02-09", "close": 8.14, "volume": 5160198.0}, {"date": "2018-02-12", "close": 8.23, "volume": 2703609.0}, {"date": "2018-02-13", "close": 8.37, "volume": 5062331.0}, {"date": "2018-02-14", "close": 8.31, "volume": 3761171.0}, {"date": "2018-02-15", "close": 8.52, "volume": 3263376.0}, {"date": "2018-02-16", "close": 8.59, "volume": 2133190.0}, {"date": "2018-02-19", "close": 8.57, "volume": 4295461.0}, {"date": "2018-02-20", "close": 8.71, "volume": 3371316.0}, {"date": "2018-02-21", "close": 11.3, "volume": 26134178.0}, {"date": "2018-02-22", "close": 12.1, "volume": 34045790.0}, {"date": "2018-02-23", "close": 11.77, "volume": 10702156.0}, {"date": "2018-02-26", "close": 12.2, "volume": 6806595.0}, {"date": "2018-02-27", "close": 12.09, "volume": 5556997.0}, {"date": "2018-02-28", "close": 12.23, "volume": 3057591.0}, {"date": "2018-03-01", "close": 12.23, "volume": 4035640.0}, {"date": "2018-03-02", "close": 12.11, "volume": 3874478.0}, {"date": "2018-03-05", "close": 11.92, "volume": 2944283.0}, {"date": "2018-03-06", "close": 11.87, "volume": 3824585.0}, {"date": "2018-03-07", "close": 11.7, "volume": 2641995.0}, {"date": "2018-03-08", "close": 12.25, "volume": 6229219.0}, {"date": "2018-03-09", "close": 12.37, "volume": 2811661.0}, {"date": "2018-03-12", "close": 12.72, "volume": 4477332.0}, {"date": "2018-03-13", "close": 13.06, "volume": 4303214.0}, {"date": "2018-03-14", "close": 12.9, "volume": 4032767.0}, {"date": "2018-03-15", "close": 12.92, "volume": 4665665.0}, {"date": "2018-03-16", "close": 12.74, "volume": 3835036.0}, {"date": "2018-03-19", "close": 12.93, "volume": 2217631.0}, {"date": "2018-03-20", "close": 12.7, "volume": 2954450.0}, {"date": "2018-03-21", "close": 13.17, "volume": 4322374.0}, {"date": "2018-03-22", "close": 13.06, "volume": 2600804.0}, {"date": "2018-03-23", "close": 12.74, "volume": 3844152.0}, {"date": "2018-03-26", "close": 12.44, "volume": 4875489.0}, {"date": "2018-03-27", "close": 13.04, "volume": 5599440.0}, {"date": "2018-03-28", "close": 12.06, "volume": 11860966.0}, {"date": "2018-03-29", "close": 11.46, "volume": 10962209.0}, {"date": "2018-04-03", "close": 11.6, "volume": 6793849.0}, {"date": "2018-04-04", "close": 12.19, "volume": 5909682.0}, {"date": "2018-04-05", "close": 12.09, "volume": 5006149.0}, {"date": "2018-04-06", "close": 12.12, "volume": 2788735.0}, {"date": "2018-04-09", "close": 12.18, "volume": 2147504.0}, {"date": "2018-04-10", "close": 12.38, "volume": 2857220.0}, {"date": "2018-04-11", "close": 12.11, "volume": 3989474.0}, {"date": "2018-04-12", "close": 11.9, "volume": 3088055.0}, {"date": "2018-04-13", "close": 11.6, "volume": 4051932.0}, {"date": "2018-04-16", "close": 11.7, "volume": 5042836.0}, {"date": "2018-04-17", "close": 11.4, "volume": 3423535.0}, {"date": "2018-04-18", "close": 11.59, "volume": 3145707.0}, {"date": "2018-04-19", "close": 11.9, "volume": 3272143.0}, {"date": "2018-04-20", "close": 11.94, "volume": 2632048.0}, {"date": "2018-04-23", "close": 11.58, "volume": 3213247.0}, {"date": "2018-04-24", "close": 11.26, "volume": 5725056.0}, {"date": "2018-04-26", "close": 11.2, "volume": 5129842.0}, {"date": "2018-04-27", "close": 11.18, "volume": 3605572.0}, {"date": "2018-04-30", "close": 11.31, "volume": 4168448.0}, {"date": "2018-05-01", "close": 11.27, "volume": 2542261.0}, {"date": "2018-05-02", "close": 11.7, "volume": 3357673.0}, {"date": "2018-05-03", "close": 11.7, "volume": 3093396.0}, {"date": "2018-05-04", "close": 12.02, "volume": 3856859.0}, {"date": "2018-05-07", "close": 12.21, "volume": 3300390.0}, {"date": "2018-05-08", "close": 11.79, "volume": 3383111.0}, {"date": "2018-05-09", "close": 11.98, "volume": 2814586.0}, {"date": "2018-05-10", "close": 11.98, "volume": 2340653.0}, {"date": "2018-05-11", "close": 11.94, "volume": 1733584.0}, {"date": "2018-05-14", "close": 12.22, "volume": 3097556.0}, {"date": "2018-05-15", "close": 12.13, "volume": 5250410.0}, {"date": "2018-05-16", "close": 10.54, "volume": 22163857.0}, {"date": "2018-05-17", "close": 10.75, "volume": 10261306.0}, {"date": "2018-05-18", "close": 10.26, "volume": 8685867.0}, {"date": "2018-05-21", "close": 10.07, "volume": 6220078.0}, {"date": "2018-05-22", "close": 9.86, "volume": 6733713.0}, {"date": "2018-05-23", "close": 9.3, "volume": 13412405.0}, {"date": "2018-05-24", "close": 9.83, "volume": 7969617.0}, {"date": "2018-05-25", "close": 10.0, "volume": 6787618.0}, {"date": "2018-05-28", "close": 9.89, "volume": 3557289.0}, {"date": "2018-05-29", "close": 9.61, "volume": 5663251.0}, {"date": "2018-05-30", "close": 9.94, "volume": 8391869.0}, {"date": "2018-05-31", "close": 9.93, "volume": 8566956.0}, {"date": "2018-06-01", "close": 9.61, "volume": 7968540.0}, {"date": "2018-06-04", "close": 9.42, "volume": 3688612.0}, {"date": "2018-06-05", "close": 9.99, "volume": 6290468.0}, {"date": "2018-06-06", "close": 9.94, "volume": 5544394.0}, {"date": "2018-06-07", "close": 10.39, "volume": 7571387.0}, {"date": "2018-06-08", "close": 10.56, "volume": 6326157.0}, {"date": "2018-06-12", "close": 10.88, "volume": 6631782.0}, {"date": "2018-06-13", "close": 10.52, "volume": 5911908.0}, {"date": "2018-06-14", "close": 10.65, "volume": 3819998.0}, {"date": "2018-06-15", "close": 10.97, "volume": 5248864.0}, {"date": "2018-06-18", "close": 10.86, "volume": 3430040.0}, {"date": "2018-06-19", "close": 10.76, "volume": 2935594.0}, {"date": "2018-06-20", "close": 10.99, "volume": 3023289.0}, {"date": "2018-06-21", "close": 11.24, "volume": 5388578.0}, {"date": "2018-06-22", "close": 10.97, "volume": 3316182.0}, {"date": "2018-06-25", "close": 10.89, "volume": 3442881.0}, {"date": "2018-06-26", "close": 10.85, "volume": 3695997.0}, {"date": "2018-06-27", "close": 10.87, "volume": 3880442.0}, {"date": "2018-06-28", "close": 10.61, "volume": 3853097.0}, {"date": "2018-06-29", "close": 10.52, "volume": 4159099.0}, {"date": "2018-07-02", "close": 10.37, "volume": 2838950.0}, {"date": "2018-07-03", "close": 10.72, "volume": 3201032.0}, {"date": "2018-07-04", "close": 10.52, "volume": 3289806.0}, {"date": "2018-07-05", "close": 10.51, "volume": 3460163.0}, {"date": "2018-07-06", "close": 10.51, "volume": 3039995.0}, {"date": "2018-07-09", "close": 10.44, "volume": 2020420.0}, {"date": "2018-07-10", "close": 10.61, "volume": 2860810.0}, {"date": "2018-07-11", "close": 10.82, "volume": 5151242.0}, {"date": "2018-07-12", "close": 10.5, "volume": 5386751.0}, {"date": "2018-07-13", "close": 10.29, "volume": 4570976.0}, {"date": "2018-07-16", "close": 10.28, "volume": 3201906.0}, {"date": "2018-07-17", "close": 10.09, "volume": 4451685.0}, {"date": "2018-07-18", "close": 10.0, "volume": 4382078.0}, {"date": "2018-07-19", "close": 9.81, "volume": 5198204.0}, {"date": "2018-07-20", "close": 9.71, "volume": 4289418.0}, {"date": "2018-07-23", "close": 9.58, "volume": 4256788.0}, {"date": "2018-07-24", "close": 9.77, "volume": 7328957.0}, {"date": "2018-07-25", "close": 9.94, "volume": 5842749.0}, {"date": "2018-07-26", "close": 9.9, "volume": 4090304.0}, {"date": "2018-07-27", "close": 9.91, "volume": 3796841.0}, {"date": "2018-07-30", "close": 9.76, "volume": 1474298.0}, {"date": "2018-07-31", "close": 9.6, "volume": 5357453.0}, {"date": "2018-08-01", "close": 9.47, "volume": 4557616.0}, {"date": "2018-08-02", "close": 9.56, "volume": 3540104.0}, {"date": "2018-08-03", "close": 9.64, "volume": 4292469.0}, {"date": "2018-08-06", "close": 9.59, "volume": 3511853.0}, {"date": "2018-08-07", "close": 9.59, "volume": 3121993.0}, {"date": "2018-08-08", "close": 9.37, "volume": 4405141.0}, {"date": "2018-08-09", "close": 9.4, "volume": 4132288.0}, {"date": "2018-08-10", "close": 9.78, "volume": 4138601.0}, {"date": "2018-08-13", "close": 9.76, "volume": 4554245.0}, {"date": "2018-08-14", "close": 10.09, "volume": 4154553.0}, {"date": "2018-08-15", "close": 10.06, "volume": 3473557.0}, {"date": "2018-08-16", "close": 9.86, "volume": 4618729.0}, {"date": "2018-08-17", "close": 9.78, "volume": 2298173.0}, {"date": "2018-08-20", "close": 9.97, "volume": 3021024.0}, {"date": "2018-08-21", "close": 10.09, "volume": 5240992.0}, {"date": "2018-08-22", "close": 10.6, "volume": 14359004.0}, {"date": "2018-08-23", "close": 10.82, "volume": 5749159.0}, {"date": "2018-08-24", "close": 10.79, "volume": 5030558.0}, {"date": "2018-08-27", "close": 11.18, "volume": 4755719.0}, {"date": "2018-08-28", "close": 11.44, "volume": 5781431.0}, {"date": "2018-08-29", "close": 11.89, "volume": 5355630.0}, {"date": "2018-08-30", "close": 11.65, "volume": 4746701.0}, {"date": "2018-08-31", "close": 11.5, "volume": 3951649.0}, {"date": "2018-09-03", "close": 11.61, "volume": 3161892.0}, {"date": "2018-09-04", "close": 11.66, "volume": 2657252.0}, {"date": "2018-09-05", "close": 11.25, "volume": 3755931.0}, {"date": "2018-09-06", "close": 10.82, "volume": 3657864.0}, {"date": "2018-09-07", "close": 10.58, "volume": 3544854.0}, {"date": "2018-09-10", "close": 10.62, "volume": 2581121.0}, {"date": "2018-09-11", "close": 11.01, "volume": 3680430.0}, {"date": "2018-09-12", "close": 10.93, "volume": 3089592.0}, {"date": "2018-09-13", "close": 10.93, "volume": 2011049.0}, {"date": "2018-09-14", "close": 10.95, "volume": 2335012.0}, {"date": "2018-09-17", "close": 11.18, "volume": 2144927.0}, {"date": "2018-09-18", "close": 11.12, "volume": 2415858.0}, {"date": "2018-09-19", "close": 11.24, "volume": 3062978.0}, {"date": "2018-09-20", "close": 11.33, "volume": 3969590.0}, {"date": "2018-09-21", "close": 11.3, "volume": 10517992.0}, {"date": "2018-09-24", "close": 10.87, "volume": 8082598.0}, {"date": "2018-09-25", "close": 10.81, "volume": 3660045.0}, {"date": "2018-09-26", "close": 10.7, "volume": 3794249.0}, {"date": "2018-09-27", "close": 10.55, "volume": 3596424.0}, {"date": "2018-09-28", "close": 10.24, "volume": 5317409.0}, {"date": "2018-10-01", "close": 10.35, "volume": 1715908.0}, {"date": "2018-10-02", "close": 10.31, "volume": 3819817.0}, {"date": "2018-10-03", "close": 9.97, "volume": 4493939.0}, {"date": "2018-10-04", "close": 9.54, "volume": 8196390.0}, {"date": "2018-10-05", "close": 9.64, "volume": 4982237.0}, {"date": "2018-10-08", "close": 9.61, "volume": 4138631.0}, {"date": "2018-10-09", "close": 9.31, "volume": 5082949.0}, {"date": "2018-10-10", "close": 9.25, "volume": 6179437.0}, {"date": "2018-10-11", "close": 8.34, "volume": 13484435.0}, {"date": "2018-10-12", "close": 8.94, "volume": 9096854.0}, {"date": "2018-10-15", "close": 8.88, "volume": 5874531.0}, {"date": "2018-10-16", "close": 9.03, "volume": 3542318.0}, {"date": "2018-10-17", "close": 9.8, "volume": 8786101.0}, {"date": "2018-10-18", "close": 9.6, "volume": 6066063.0}, {"date": "2018-10-19", "close": 9.5, "volume": 4522084.0}, {"date": "2018-10-22", "close": 9.45, "volume": 2499092.0}, {"date": "2018-10-23", "close": 9.47, "volume": 2266661.0}, {"date": "2018-10-24", "close": 9.3, "volume": 4198207.0}, {"date": "2018-10-25", "close": 9.1, "volume": 5653929.0}, {"date": "2018-10-26", "close": 9.05, "volume": 4552091.0}, {"date": "2018-10-29", "close": 9.17, "volume": 2293482.0}, {"date": "2018-10-30", "close": 9.7, "volume": 3877365.0}, {"date": "2018-10-31", "close": 9.72, "volume": 2590128.0}, {"date": "2018-11-01", "close": 10.0, "volume": 4104679.0}, {"date": "2018-11-02", "close": 9.99, "volume": 3814999.0}, {"date": "2018-11-05", "close": 9.5, "volume": 3666414.0}, {"date": "2018-11-06", "close": 9.69, "volume": 3301242.0}, {"date": "2018-11-07", "close": 9.58, "volume": 3630078.0}, {"date": "2018-11-08", "close": 9.74, "volume": 2359722.0}, {"date": "2018-11-09", "close": 9.7, "volume": 2719616.0}, {"date": "2018-11-12", "close": 9.89, "volume": 2823616.0}, {"date": "2018-11-13", "close": 9.58, "volume": 3194275.0}, {"date": "2018-11-14", "close": 9.36, "volume": 2718416.0}, {"date": "2018-11-15", "close": 9.55, "volume": 3021105.0}, {"date": "2018-11-16", "close": 9.56, "volume": 3339656.0}, {"date": "2018-11-19", "close": 9.8, "volume": 4719826.0}, {"date": "2018-11-20", "close": 9.68, "volume": 7398468.0}, {"date": "2018-11-21", "close": 9.35, "volume": 6389522.0}, {"date": "2018-11-22", "close": 9.9, "volume": 10090992.0}, {"date": "2018-11-23", "close": 9.76, "volume": 2671876.0}, {"date": "2018-11-26", "close": 9.58, "volume": 2197617.0}, {"date": "2018-11-27", "close": 9.75, "volume": 9512207.0}, {"date": "2018-11-28", "close": 10.15, "volume": 3853990.0}, {"date": "2018-11-29", "close": 10.22, "volume": 3880140.0}, {"date": "2018-11-30", "close": 9.81, "volume": 3237800.0}, {"date": "2018-12-03", "close": 10.33, "volume": 4177019.0}, {"date": "2018-12-04", "close": 10.53, "volume": 5214552.0}, {"date": "2018-12-05", "close": 10.43, "volume": 2398155.0}, {"date": "2018-12-06", "close": 10.27, "volume": 2206800.0}, {"date": "2018-12-07", "close": 10.41, "volume": 1826491.0}, {"date": "2018-12-10", "close": 10.11, "volume": 3578170.0}, {"date": "2018-12-11", "close": 10.21, "volume": 1806933.0}, {"date": "2018-12-12", "close": 10.39, "volume": 2864641.0}, {"date": "2018-12-13", "close": 10.65, "volume": 3327586.0}, {"date": "2018-12-14", "close": 10.15, "volume": 3836845.0}, {"date": "2018-12-17", "close": 10.5, "volume": 3155421.0}, {"date": "2018-12-18", "close": 10.36, "volume": 1835843.0}, {"date": "2018-12-19", "close": 10.28, "volume": 1155241.0}, {"date": "2018-12-20", "close": 10.17, "volume": 3522557.0}, {"date": "2018-12-21", "close": 10.01, "volume": 2388223.0}, {"date": "2018-12-24", "close": 10.06, "volume": 904215.0}, {"date": "2018-12-27", "close": 10.4, "volume": 2350202.0}, {"date": "2018-12-28", "close": 10.5, "volume": 1132186.0}, {"date": "2018-12-31", "close": 10.32, "volume": 2074371.0}, {"date": "2019-01-02", "close": 10.4, "volume": 1678613.0}, {"date": "2019-01-03", "close": 10.5, "volume": 1673009.0}, {"date": "2019-01-04", "close": 10.1, "volume": 3617058.0}, {"date": "2019-01-07", "close": 10.48, "volume": 3572954.0}, {"date": "2019-01-08", "close": 10.51, "volume": 1758329.0}, {"date": "2019-01-09", "close": 10.8, "volume": 3285465.0}, {"date": "2019-01-10", "close": 10.8, "volume": 1896129.0}, {"date": "2019-01-11", "close": 10.71, "volume": 2006023.0}, {"date": "2019-01-14", "close": 10.79, "volume": 1569233.0}, {"date": "2019-01-15", "close": 11.21, "volume": 5595616.0}, {"date": "2019-01-16", "close": 11.42, "volume": 3542128.0}, {"date": "2019-01-17", "close": 11.84, "volume": 4138711.0}, {"date": "2019-01-18", "close": 11.75, "volume": 3423711.0}, {"date": "2019-01-21", "close": 11.75, "volume": 2370441.0}, {"date": "2019-01-22", "close": 11.81, "volume": 1959002.0}, {"date": "2019-01-23", "close": 11.79, "volume": 1680411.0}, {"date": "2019-01-24", "close": 11.7, "volume": 2076695.0}, {"date": "2019-01-25", "close": 11.66, "volume": 2037767.0}, {"date": "2019-01-29", "close": 11.62, "volume": 1662880.0}, {"date": "2019-01-30", "close": 11.58, "volume": 2179640.0}, {"date": "2019-01-31", "close": 12.08, "volume": 4390339.0}, {"date": "2019-02-01", "close": 12.21, "volume": 3445984.0}, {"date": "2019-02-04", "close": 12.09, "volume": 2078160.0}, {"date": "2019-02-05", "close": 12.17, "volume": 3311353.0}, {"date": "2019-02-06", "close": 12.43, "volume": 1983391.0}, {"date": "2019-02-07", "close": 12.54, "volume": 2872641.0}, {"date": "2019-02-08", "close": 12.47, "volume": 3530877.0}, {"date": "2019-02-11", "close": 12.84, "volume": 2060408.0}, {"date": "2019-02-12", "close": 12.78, "volume": 2293474.0}, {"date": "2019-02-13", "close": 13.0, "volume": 3553088.0}, {"date": "2019-02-14", "close": 12.74, "volume": 4425217.0}, {"date": "2019-02-15", "close": 12.25, "volume": 3884092.0}, {"date": "2019-02-18", "close": 12.68, "volume": 5333876.0}, {"date": "2019-02-19", "close": 12.34, "volume": 6154091.0}, {"date": "2019-02-20", "close": 13.64, "volume": 12840247.0}, {"date": "2019-02-21", "close": 14.1, "volume": 9232001.0}, {"date": "2019-02-22", "close": 13.93, "volume": 5268930.0}, {"date": "2019-02-25", "close": 14.05, "volume": 4216150.0}, {"date": "2019-02-26", "close": 14.11, "volume": 4619114.0}, {"date": "2019-02-27", "close": 13.98, "volume": 3107610.0}, {"date": "2019-02-28", "close": 13.77, "volume": 3791443.0}, {"date": "2019-03-01", "close": 13.85, "volume": 3376787.0}, {"date": "2019-03-04", "close": 14.07, "volume": 3026712.0}, {"date": "2019-03-05", "close": 14.27, "volume": 3746516.0}, {"date": "2019-03-06", "close": 14.16, "volume": 3040495.0}, {"date": "2019-03-07", "close": 14.05, "volume": 2200560.0}, {"date": "2019-03-08", "close": 14.04, "volume": 2606580.0}, {"date": "2019-03-11", "close": 13.87, "volume": 2099799.0}, {"date": "2019-03-12", "close": 13.79, "volume": 1917971.0}, {"date": "2019-03-13", "close": 13.76, "volume": 2946352.0}, {"date": "2019-03-14", "close": 13.72, "volume": 2728939.0}, {"date": "2019-03-15", "close": 13.4, "volume": 4199923.0}, {"date": "2019-03-18", "close": 13.32, "volume": 2111742.0}, {"date": "2019-03-19", "close": 13.15, "volume": 2642517.0}, {"date": "2019-03-20", "close": 13.11, "volume": 2917875.0}, {"date": "2019-03-21", "close": 13.34, "volume": 4277551.0}, {"date": "2019-03-22", "close": 13.41, "volume": 2313663.0}, {"date": "2019-03-25", "close": 13.34, "volume": 1538392.0}, {"date": "2019-03-26", "close": 13.44, "volume": 4849644.0}, {"date": "2019-03-27", "close": 13.48, "volume": 2375315.0}, {"date": "2019-03-28", "close": 13.55, "volume": 2827140.0}, {"date": "2019-03-29", "close": 13.62, "volume": 3037848.0}, {"date": "2019-04-01", "close": 13.67, "volume": 2891475.0}, {"date": "2019-04-02", "close": 14.01, "volume": 2757212.0}, {"date": "2019-04-03", "close": 14.07, "volume": 5987185.0}, {"date": "2019-04-04", "close": 14.04, "volume": 1760392.0}, {"date": "2019-04-05", "close": 13.75, "volume": 2272742.0}, {"date": "2019-04-08", "close": 13.84, "volume": 1700480.0}, {"date": "2019-04-09", "close": 13.81, "volume": 1389372.0}, {"date": "2019-04-10", "close": 13.78, "volume": 823085.0}, {"date": "2019-04-11", "close": 13.71, "volume": 1159236.0}, {"date": "2019-04-12", "close": 14.04, "volume": 1597266.0}, {"date": "2019-04-15", "close": 14.61, "volume": 3765108.0}, {"date": "2019-04-16", "close": 14.99, "volume": 5809082.0}, {"date": "2019-04-17", "close": 14.93, "volume": 2378741.0}, {"date": "2019-04-18", "close": 14.65, "volume": 1674247.0}, {"date": "2019-04-23", "close": 15.09, "volume": 1990529.0}, {"date": "2019-04-24", "close": 15.48, "volume": 3186553.0}, {"date": "2019-04-26", "close": 15.55, "volume": 2240080.0}, {"date": "2019-04-29", "close": 15.87, "volume": 1937663.0}, {"date": "2019-04-30", "close": 15.96, "volume": 2397177.0}, {"date": "2019-05-01", "close": 15.43, "volume": 4969844.0}, {"date": "2019-05-02", "close": 15.44, "volume": 2635521.0}, {"date": "2019-05-03", "close": 15.39, "volume": 1938847.0}, {"date": "2019-05-06", "close": 15.05, "volume": 2506609.0}, {"date": "2019-05-07", "close": 15.44, "volume": 1914920.0}, {"date": "2019-05-08", "close": 15.24, "volume": 1979789.0}, {"date": "2019-05-09", "close": 15.11, "volume": 1794394.0}, {"date": "2019-05-10", "close": 14.99, "volume": 1490999.0}, {"date": "2019-05-13", "close": 14.83, "volume": 1386564.0}, {"date": "2019-05-14", "close": 15.02, "volume": 2004811.0}, {"date": "2019-05-15", "close": 15.4, "volume": 2489002.0}, {"date": "2019-05-16", "close": 15.38, "volume": 2331882.0}, {"date": "2019-05-17", "close": 15.39, "volume": 2121611.0}, {"date": "2019-05-20", "close": 15.34, "volume": 1644309.0}, {"date": "2019-05-21", "close": 15.25, "volume": 1778095.0}, {"date": "2019-05-22", "close": 15.13, "volume": 1669717.0}, {"date": "2019-05-23", "close": 15.08, "volume": 2203220.0}, {"date": "2019-05-24", "close": 14.96, "volume": 1719382.0}, {"date": "2019-05-27", "close": 14.74, "volume": 2066010.0}, {"date": "2019-05-28", "close": 14.9, "volume": 2243026.0}, {"date": "2019-05-29", "close": 14.92, "volume": 1314353.0}, {"date": "2019-05-30", "close": 14.58, "volume": 2234716.0}, {"date": "2019-05-31", "close": 14.68, "volume": 2847814.0}, {"date": "2019-06-03", "close": 14.26, "volume": 1727446.0}, {"date": "2019-06-04", "close": 13.03, "volume": 12143734.0}, {"date": "2019-06-05", "close": 13.48, "volume": 6422263.0}, {"date": "2019-06-06", "close": 13.45, "volume": 3036642.0}, {"date": "2019-06-07", "close": 13.64, "volume": 1483159.0}, {"date": "2019-06-11", "close": 13.95, "volume": 3594980.0}, {"date": "2019-06-12", "close": 13.92, "volume": 2942516.0}, {"date": "2019-06-13", "close": 13.87, "volume": 3019421.0}, {"date": "2019-06-14", "close": 14.04, "volume": 2225355.0}, {"date": "2019-06-17", "close": 13.86, "volume": 1300023.0}, {"date": "2019-06-18", "close": 13.41, "volume": 4346479.0}, {"date": "2019-06-19", "close": 13.64, "volume": 2772508.0}, {"date": "2019-06-20", "close": 13.54, "volume": 4276044.0}, {"date": "2019-06-21", "close": 13.22, "volume": 3716440.0}, {"date": "2019-06-24", "close": 13.44, "volume": 3028861.0}, {"date": "2019-06-25", "close": 13.82, "volume": 2881425.0}, {"date": "2019-06-26", "close": 13.6, "volume": 2988504.0}, {"date": "2019-06-27", "close": 13.89, "volume": 1218380.0}, {"date": "2019-06-28", "close": 13.85, "volume": 2236578.0}, {"date": "2019-07-01", "close": 13.86, "volume": 1270881.0}, {"date": "2019-07-02", "close": 13.87, "volume": 3550152.0}, {"date": "2019-07-03", "close": 14.36, "volume": 2554868.0}, {"date": "2019-07-04", "close": 14.22, "volume": 1901598.0}, {"date": "2019-07-05", "close": 14.33, "volume": 1874419.0}, {"date": "2019-07-08", "close": 14.6, "volume": 2215792.0}, {"date": "2019-07-09", "close": 14.5, "volume": 2559606.0}, {"date": "2019-07-10", "close": 15.66, "volume": 5486919.0}, {"date": "2019-07-11", "close": 15.78, "volume": 2802588.0}, {"date": "2019-07-12", "close": 15.85, "volume": 2081197.0}, {"date": "2019-07-15", "close": 15.85, "volume": 1866984.0}, {"date": "2019-07-16", "close": 15.62, "volume": 1344591.0}, {"date": "2019-07-17", "close": 16.04, "volume": 2294140.0}, {"date": "2019-07-18", "close": 15.99, "volume": 2108579.0}, {"date": "2019-07-19", "close": 16.22, "volume": 1592653.0}, {"date": "2019-07-22", "close": 16.42, "volume": 1394256.0}, {"date": "2019-07-23", "close": 16.71, "volume": 2320195.0}, {"date": "2019-07-24", "close": 16.33, "volume": 2454557.0}, {"date": "2019-07-25", "close": 16.71, "volume": 2373206.0}, {"date": "2019-07-26", "close": 16.56, "volume": 2701025.0}, {"date": "2019-07-29", "close": 17.1, "volume": 2763805.0}, {"date": "2019-07-30", "close": 17.13, "volume": 1587665.0}, {"date": "2019-07-31", "close": 17.12, "volume": 1888882.0}, {"date": "2019-08-01", "close": 16.9, "volume": 1898745.0}, {"date": "2019-08-02", "close": 16.8, "volume": 2412906.0}, {"date": "2019-08-05", "close": 16.3, "volume": 2712985.0}, {"date": "2019-08-06", "close": 16.1, "volume": 3903556.0}, {"date": "2019-08-07", "close": 15.8, "volume": 3133778.0}, {"date": "2019-08-08", "close": 15.25, "volume": 5178661.0}, {"date": "2019-08-09", "close": 15.23, "volume": 4312081.0}, {"date": "2019-08-12", "close": 15.3, "volume": 2667664.0}, {"date": "2019-08-13", "close": 15.18, "volume": 2854611.0}, {"date": "2019-08-14", "close": 15.31, "volume": 2398520.0}, {"date": "2019-08-15", "close": 14.9, "volume": 4853377.0}, {"date": "2019-08-16", "close": 14.82, "volume": 2433864.0}, {"date": "2019-08-19", "close": 15.38, "volume": 8099533.0}, {"date": "2019-08-20", "close": 16.0, "volume": 5901336.0}, {"date": "2019-08-21", "close": 13.89, "volume": 19754680.0}, {"date": "2019-08-22", "close": 13.77, "volume": 7706570.0}, {"date": "2019-08-23", "close": 13.59, "volume": 15239228.0}, {"date": "2019-08-26", "close": 13.47, "volume": 8162046.0}, {"date": "2019-08-27", "close": 13.46, "volume": 4814804.0}, {"date": "2019-08-28", "close": 13.45, "volume": 3860429.0}, {"date": "2019-08-29", "close": 13.21, "volume": 3434546.0}, {"date": "2019-08-30", "close": 13.55, "volume": 3707338.0}, {"date": "2019-09-02", "close": 13.4, "volume": 2998455.0}, {"date": "2019-09-03", "close": 13.68, "volume": 2177804.0}, {"date": "2019-09-04", "close": 13.72, "volume": 3632356.0}, {"date": "2019-09-05", "close": 14.18, "volume": 4808903.0}, {"date": "2019-09-06", "close": 14.4, "volume": 2851206.0}, {"date": "2019-09-09", "close": 14.04, "volume": 3374417.0}, {"date": "2019-09-10", "close": 13.68, "volume": 6084094.0}, {"date": "2019-09-11", "close": 13.55, "volume": 2487235.0}, {"date": "2019-09-12", "close": 13.19, "volume": 4159217.0}, {"date": "2019-09-13", "close": 13.08, "volume": 5083236.0}, {"date": "2019-09-16", "close": 13.6, "volume": 7492204.0}, {"date": "2019-09-17", "close": 13.1, "volume": 9615138.0}, {"date": "2019-09-18", "close": 12.6, "volume": 6414494.0}, {"date": "2019-09-19", "close": 12.35, "volume": 18882451.0}, {"date": "2019-09-20", "close": 12.55, "volume": 5351292.0}, {"date": "2019-09-23", "close": 12.63, "volume": 4461477.0}, {"date": "2019-09-24", "close": 12.25, "volume": 7621127.0}, {"date": "2019-09-25", "close": 12.33, "volume": 4296523.0}, {"date": "2019-09-26", "close": 12.26, "volume": 3057263.0}, {"date": "2019-09-27", "close": 12.16, "volume": 3935708.0}, {"date": "2019-09-30", "close": 12.16, "volume": 2844606.0}, {"date": "2019-10-01", "close": 12.43, "volume": 2418291.0}, {"date": "2019-10-02", "close": 12.19, "volume": 2457586.0}, {"date": "2019-10-03", "close": 12.15, "volume": 4124339.0}, {"date": "2019-10-04", "close": 12.19, "volume": 4771195.0}, {"date": "2019-10-07", "close": 12.25, "volume": 1099479.0}, {"date": "2019-10-08", "close": 12.16, "volume": 2652819.0}, {"date": "2019-10-09", "close": 12.05, "volume": 3179502.0}, {"date": "2019-10-10", "close": 12.13, "volume": 2162329.0}, {"date": "2019-10-11", "close": 12.31, "volume": 2161879.0}, {"date": "2019-10-14", "close": 12.25, "volume": 4305170.0}, {"date": "2019-10-15", "close": 12.3, "volume": 1914064.0}, {"date": "2019-10-16", "close": 12.48, "volume": 3758833.0}, {"date": "2019-10-17", "close": 12.33, "volume": 2178644.0}, {"date": "2019-10-18", "close": 12.23, "volume": 2119400.0}, {"date": "2019-10-21", "close": 12.04, "volume": 2663689.0}, {"date": "2019-10-22", "close": 12.25, "volume": 2334367.0}, {"date": "2019-10-23", "close": 12.05, "volume": 5339804.0}, {"date": "2019-10-24", "close": 11.84, "volume": 5969862.0}, {"date": "2019-10-25", "close": 11.87, "volume": 3253349.0}, {"date": "2019-10-28", "close": 12.01, "volume": 1910463.0}, {"date": "2019-10-29", "close": 11.96, "volume": 3047596.0}, {"date": "2019-10-30", "close": 11.99, "volume": 1957923.0}, {"date": "2019-10-31", "close": 12.04, "volume": 2537684.0}, {"date": "2019-11-01", "close": 12.05, "volume": 1482989.0}, {"date": "2019-11-04", "close": 12.06, "volume": 1836720.0}, {"date": "2019-11-05", "close": 11.79, "volume": 3182234.0}, {"date": "2019-11-06", "close": 11.31, "volume": 6036499.0}, {"date": "2019-11-07", "close": 11.62, "volume": 3519133.0}, {"date": "2019-11-08", "close": 11.49, "volume": 3789667.0}, {"date": "2019-11-11", "close": 11.51, "volume": 3075842.0}, {"date": "2019-11-12", "close": 11.76, "volume": 5611582.0}, {"date": "2019-11-13", "close": 11.62, "volume": 4168648.0}, {"date": "2019-11-14", "close": 12.0, "volume": 6680424.0}, {"date": "2019-11-15", "close": 12.0, "volume": 2628367.0}, {"date": "2019-11-18", "close": 12.02, "volume": 2624585.0}, {"date": "2019-11-19", "close": 13.37, "volume": 16334443.0}, {"date": "2019-11-20", "close": 13.84, "volume": 7752105.0}, {"date": "2019-11-21", "close": 13.83, "volume": 6252246.0}, {"date": "2019-11-22", "close": 13.99, "volume": 6501738.0}, {"date": "2019-11-25", "close": 13.99, "volume": 4924653.0}, {"date": "2019-11-26", "close": 14.14, "volume": 3804840.0}, {"date": "2019-11-27", "close": 14.33, "volume": 3175494.0}, {"date": "2019-11-28", "close": 14.5, "volume": 11046806.0}, {"date": "2019-11-29", "close": 14.77, "volume": 3296421.0}, {"date": "2019-12-02", "close": 15.0, "volume": 3470356.0}, {"date": "2019-12-03", "close": 14.54, "volume": 4121230.0}, {"date": "2019-12-04", "close": 14.3, "volume": 4786795.0}, {"date": "2019-12-05", "close": 14.49, "volume": 2556418.0}, {"date": "2019-12-06", "close": 14.54, "volume": 1881741.0}, {"date": "2019-12-09", "close": 13.97, "volume": 12040681.0}, {"date": "2019-12-10", "close": 14.4, "volume": 3508367.0}, {"date": "2019-12-11", "close": 14.58, "volume": 2912794.0}, {"date": "2019-12-12", "close": 14.69, "volume": 2865503.0}, {"date": "2019-12-13", "close": 14.66, "volume": 7017473.0}, {"date": "2019-12-16", "close": 14.5, "volume": 2213728.0}, {"date": "2019-12-17", "close": 14.56, "volume": 3933862.0}, {"date": "2019-12-18", "close": 14.77, "volume": 3491376.0}, {"date": "2019-12-19", "close": 14.86, "volume": 7801672.0}, {"date": "2019-12-20", "close": 14.72, "volume": 2366707.0}, {"date": "2019-12-23", "close": 14.63, "volume": 1606437.0}, {"date": "2019-12-24", "close": 14.53, "volume": 894078.0}, {"date": "2019-12-27", "close": 14.65, "volume": 1067037.0}, {"date": "2019-12-30", "close": 14.6, "volume": 1071137.0}, {"date": "2019-12-31", "close": 14.3, "volume": 1750642.0}, {"date": "2020-01-02", "close": 14.02, "volume": 2249159.0}, {"date": "2020-01-03", "close": 14.03, "volume": 1656782.0}, {"date": "2020-01-06", "close": 14.09, "volume": 2181542.0}, {"date": "2020-01-07", "close": 14.17, "volume": 1435524.0}, {"date": "2020-01-08", "close": 14.01, "volume": 2568803.0}, {"date": "2020-01-09", "close": 14.36, "volume": 2527008.0}, {"date": "2020-01-10", "close": 14.37, "volume": 3209932.0}, {"date": "2020-01-13", "close": 14.21, "volume": 2347282.0}, {"date": "2020-01-14", "close": 14.0, "volume": 3291839.0}, {"date": "2020-01-15", "close": 13.98, "volume": 4431084.0}, {"date": "2020-01-16", "close": 14.21, "volume": 2457491.0}, {"date": "2020-01-17", "close": 14.68, "volume": 3885309.0}, {"date": "2020-01-20", "close": 14.66, "volume": 2284857.0}, {"date": "2020-01-21", "close": 14.81, "volume": 3206219.0}, {"date": "2020-01-22", "close": 15.59, "volume": 5169202.0}, {"date": "2020-01-23", "close": 15.31, "volume": 2508957.0}, {"date": "2020-01-24", "close": 15.5, "volume": 7051849.0}, {"date": "2020-01-28", "close": 15.08, "volume": 3045697.0}, {"date": "2020-01-29", "close": 15.14, "volume": 3693297.0}, {"date": "2020-01-30", "close": 14.78, "volume": 4321079.0}, {"date": "2020-01-31", "close": 14.51, "volume": 3705219.0}, {"date": "2020-02-03", "close": 14.16, "volume": 4477195.0}, {"date": "2020-02-04", "close": 14.05, "volume": 3112970.0}, {"date": "2020-02-05", "close": 14.22, "volume": 2743203.0}, {"date": "2020-02-06", "close": 14.9, "volume": 6428824.0}, {"date": "2020-02-07", "close": 14.79, "volume": 2464637.0}, {"date": "2020-02-10", "close": 14.71, "volume": 3558247.0}, {"date": "2020-02-11", "close": 14.89, "volume": 3559401.0}, {"date": "2020-02-12", "close": 15.16, "volume": 3673316.0}, {"date": "2020-02-13", "close": 15.2, "volume": 4860196.0}, {"date": "2020-02-14", "close": 15.2, "volume": 2809047.0}, {"date": "2020-02-17", "close": 15.72, "volume": 4350405.0}, {"date": "2020-02-18", "close": 15.75, "volume": 4155126.0}, {"date": "2020-02-19", "close": 15.77, "volume": 4585782.0}, {"date": "2020-02-20", "close": 15.87, "volume": 2307324.0}, {"date": "2020-02-21", "close": 15.63, "volume": 1526645.0}, {"date": "2020-02-24", "close": 14.84, "volume": 6028336.0}, {"date": "2020-02-25", "close": 15.14, "volume": 5375361.0}, {"date": "2020-02-26", "close": 15.0, "volume": 4873043.0}, {"date": "2020-02-27", "close": 15.75, "volume": 9560075.0}, {"date": "2020-02-28", "close": 15.42, "volume": 5480883.0}, {"date": "2020-03-02", "close": 15.56, "volume": 6559622.0}, {"date": "2020-03-03", "close": 16.13, "volume": 5054073.0}, {"date": "2020-03-04", "close": 16.18, "volume": 4365103.0}, {"date": "2020-03-05", "close": 16.65, "volume": 4458918.0}, {"date": "2020-03-06", "close": 16.39, "volume": 3344770.0}, {"date": "2020-03-09", "close": 15.73, "volume": 5763960.0}, {"date": "2020-03-10", "close": 16.04, "volume": 8397509.0}, {"date": "2020-03-11", "close": 15.5, "volume": 4598905.0}, {"date": "2020-03-12", "close": 14.82, "volume": 8940284.0}, {"date": "2020-03-13", "close": 15.71, "volume": 13153932.0}, {"date": "2020-03-16", "close": 14.39, "volume": 8236845.0}, {"date": "2020-03-17", "close": 15.15, "volume": 9511012.0}, {"date": "2020-03-18", "close": 15.95, "volume": 10135353.0}, {"date": "2020-03-19", "close": 15.87, "volume": 10022507.0}, {"date": "2020-03-20", "close": 16.17, "volume": 6825560.0}, {"date": "2020-03-23", "close": 15.4, "volume": 6604841.0}, {"date": "2020-03-24", "close": 16.06, "volume": 5510230.0}, {"date": "2020-03-25", "close": 15.9, "volume": 4921464.0}, {"date": "2020-03-26", "close": 16.0, "volume": 4336588.0}, {"date": "2020-03-27", "close": 15.87, "volume": 4379370.0}, {"date": "2020-03-30", "close": 16.88, "volume": 3398048.0}, {"date": "2020-03-31", "close": 16.6, "volume": 4370583.0}, {"date": "2020-04-01", "close": 16.82, "volume": 4046347.0}, {"date": "2020-04-02", "close": 16.67, "volume": 3051792.0}, {"date": "2020-04-03", "close": 16.62, "volume": 3223202.0}, {"date": "2020-04-06", "close": 16.88, "volume": 3558942.0}, {"date": "2020-04-07", "close": 17.05, "volume": 3200608.0}, {"date": "2020-04-08", "close": 16.82, "volume": 3665914.0}, {"date": "2020-04-09", "close": 16.92, "volume": 3020538.0}, {"date": "2020-04-14", "close": 17.48, "volume": 4935837.0}, {"date": "2020-04-15", "close": 18.1, "volume": 6504816.0}, {"date": "2020-04-16", "close": 19.0, "volume": 5985886.0}, {"date": "2020-04-17", "close": 19.0, "volume": 4188851.0}, {"date": "2020-04-20", "close": 18.73, "volume": 3713746.0}, {"date": "2020-04-21", "close": 18.31, "volume": 4348063.0}, {"date": "2020-04-22", "close": 18.62, "volume": 5450700.0}, {"date": "2020-04-23", "close": 18.59, "volume": 3354675.0}, {"date": "2020-04-24", "close": 18.65, "volume": 6512130.0}, {"date": "2020-04-27", "close": 18.77, "volume": 1868781.0}, {"date": "2020-04-28", "close": 18.93, "volume": 3268657.0}, {"date": "2020-04-29", "close": 18.6, "volume": 2528872.0}, {"date": "2020-04-30", "close": 18.22, "volume": 3089299.0}, {"date": "2020-05-01", "close": 17.95, "volume": 2487860.0}, {"date": "2020-05-04", "close": 18.9, "volume": 2710799.0}, {"date": "2020-05-05", "close": 18.77, "volume": 1575649.0}, {"date": "2020-05-06", "close": 18.54, "volume": 1736350.0}, {"date": "2020-05-07", "close": 18.3, "volume": 2710873.0}, {"date": "2020-05-08", "close": 18.17, "volume": 2017989.0}, {"date": "2020-05-11", "close": 18.0, "volume": 2068404.0}, {"date": "2020-05-12", "close": 18.01, "volume": 3230438.0}, {"date": "2020-05-13", "close": 18.29, "volume": 1909693.0}, {"date": "2020-05-14", "close": 17.73, "volume": 1931002.0}, {"date": "2020-05-15", "close": 18.08, "volume": 1565623.0}, {"date": "2020-05-18", "close": 18.53, "volume": 2090235.0}, {"date": "2020-05-19", "close": 17.88, "volume": 3002132.0}, {"date": "2020-05-20", "close": 18.06, "volume": 2028932.0}, {"date": "2020-05-21", "close": 17.82, "volume": 2272774.0}, {"date": "2020-05-22", "close": 17.56, "volume": 1747352.0}, {"date": "2020-05-25", "close": 17.9, "volume": 1324218.0}, {"date": "2020-05-26", "close": 17.86, "volume": 3793685.0}, {"date": "2020-05-27", "close": 17.43, "volume": 3392867.0}, {"date": "2020-05-28", "close": 17.55, "volume": 2525700.0}, {"date": "2020-05-29", "close": 17.71, "volume": 2289000.0}, {"date": "2020-06-01", "close": 17.31, "volume": 2823716.0}, {"date": "2020-06-02", "close": 17.3, "volume": 2230364.0}, {"date": "2020-06-03", "close": 17.5, "volume": 2240760.0}, {"date": "2020-06-04", "close": 17.87, "volume": 3323392.0}, {"date": "2020-06-05", "close": 17.62, "volume": 2298139.0}, {"date": "2020-06-09", "close": 17.63, "volume": 3301983.0}, {"date": "2020-06-10", "close": 18.1, "volume": 3696601.0}, {"date": "2020-06-11", "close": 17.79, "volume": 2765764.0}, {"date": "2020-06-12", "close": 17.68, "volume": 4624805.0}, {"date": "2020-06-15", "close": 17.19, "volume": 4069376.0}, {"date": "2020-06-16", "close": 17.72, "volume": 3927487.0}, {"date": "2020-06-17", "close": 19.1, "volume": 6681102.0}, {"date": "2020-06-18", "close": 19.39, "volume": 6497720.0}, {"date": "2020-06-19", "close": 18.57, "volume": 10784539.0}, {"date": "2020-06-22", "close": 18.14, "volume": 4081544.0}, {"date": "2020-06-23", "close": 17.96, "volume": 3136798.0}, {"date": "2020-06-24", "close": 18.11, "volume": 4427691.0}, {"date": "2020-06-25", "close": 18.12, "volume": 2605769.0}, {"date": "2020-06-26", "close": 18.27, "volume": 3156682.0}, {"date": "2020-06-29", "close": 18.45, "volume": 2846272.0}, {"date": "2020-06-30", "close": 18.66, "volume": 5359554.0}, {"date": "2020-07-01", "close": 18.72, "volume": 2120522.0}, {"date": "2020-07-02", "close": 19.33, "volume": 2500502.0}, {"date": "2020-07-03", "close": 19.83, "volume": 2214805.0}, {"date": "2020-07-06", "close": 19.62, "volume": 1858099.0}, {"date": "2020-07-07", "close": 19.86, "volume": 2917757.0}, {"date": "2020-07-08", "close": 19.54, "volume": 2055621.0}, {"date": "2020-07-09", "close": 19.33, "volume": 2231632.0}, {"date": "2020-07-10", "close": 19.4, "volume": 2128365.0}, {"date": "2020-07-13", "close": 19.6, "volume": 2293358.0}, {"date": "2020-07-14", "close": 19.64, "volume": 1854812.0}, {"date": "2020-07-15", "close": 19.8, "volume": 2244382.0}, {"date": "2020-07-16", "close": 18.94, "volume": 3876775.0}, {"date": "2020-07-17", "close": 19.39, "volume": 2694795.0}, {"date": "2020-07-20", "close": 19.28, "volume": 1362656.0}, {"date": "2020-07-21", "close": 19.9, "volume": 1903742.0}, {"date": "2020-07-22", "close": 19.5, "volume": 1390968.0}, {"date": "2020-07-23", "close": 19.67, "volume": 1645367.0}, {"date": "2020-07-24", "close": 19.52, "volume": 1310738.0}, {"date": "2020-07-27", "close": 19.43, "volume": 1266714.0}, {"date": "2020-07-28", "close": 19.4, "volume": 1672880.0}, {"date": "2020-07-29", "close": 19.45, "volume": 1450047.0}, {"date": "2020-07-30", "close": 19.94, "volume": 2013022.0}, {"date": "2020-07-31", "close": 19.29, "volume": 2670896.0}, {"date": "2020-08-03", "close": 19.43, "volume": 2019339.0}, {"date": "2020-08-04", "close": 19.5, "volume": 1809507.0}, {"date": "2020-08-05", "close": 19.6, "volume": 1661910.0}, {"date": "2020-08-06", "close": 19.3, "volume": 2126585.0}, {"date": "2020-08-07", "close": 18.99, "volume": 1582029.0}, {"date": "2020-08-10", "close": 19.09, "volume": 2150413.0}, {"date": "2020-08-11", "close": 18.86, "volume": 2254603.0}, {"date": "2020-08-12", "close": 18.82, "volume": 1888900.0}, {"date": "2020-08-13", "close": 18.99, "volume": 1885032.0}, {"date": "2020-08-14", "close": 19.07, "volume": 1608646.0}, {"date": "2020-08-17", "close": 19.52, "volume": 3265415.0}, {"date": "2020-08-18", "close": 19.49, "volume": 3960051.0}, {"date": "2020-08-19", "close": 18.25, "volume": 9849618.0}, {"date": "2020-08-20", "close": 18.16, "volume": 4720979.0}, {"date": "2020-08-21", "close": 18.37, "volume": 4728323.0}, {"date": "2020-08-24", "close": 18.63, "volume": 4656607.0}, {"date": "2020-08-25", "close": 18.18, "volume": 3989808.0}, {"date": "2020-08-26", "close": 18.24, "volume": 3278197.0}, {"date": "2020-08-27", "close": 18.02, "volume": 5579240.0}, {"date": "2020-08-28", "close": 17.47, "volume": 6806462.0}, {"date": "2020-08-31", "close": 17.01, "volume": 5126617.0}, {"date": "2020-09-01", "close": 16.6, "volume": 5860884.0}, {"date": "2020-09-02", "close": 16.84, "volume": 3182697.0}, {"date": "2020-09-03", "close": 17.15, "volume": 4336638.0}, {"date": "2020-09-04", "close": 16.7, "volume": 4012074.0}, {"date": "2020-09-07", "close": 16.79, "volume": 2086835.0}, {"date": "2020-09-08", "close": 16.76, "volume": 2115345.0}, {"date": "2020-09-09", "close": 16.33, "volume": 3315918.0}, {"date": "2020-09-10", "close": 16.47, "volume": 3241974.0}, {"date": "2020-09-11", "close": 16.45, "volume": 2108493.0}, {"date": "2020-09-14", "close": 16.32, "volume": 2682741.0}, {"date": "2020-09-15", "close": 16.55, "volume": 2520154.0}, {"date": "2020-09-16", "close": 16.65, "volume": 3048392.0}, {"date": "2020-09-17", "close": 16.43, "volume": 2502203.0}, {"date": "2020-09-18", "close": 16.39, "volume": 2667470.0}, {"date": "2020-09-21", "close": 16.43, "volume": 1376009.0}, {"date": "2020-09-22", "close": 16.4, "volume": 1935587.0}, {"date": "2020-09-23", "close": 17.02, "volume": 2805234.0}, {"date": "2020-09-24", "close": 16.74, "volume": 1480813.0}, {"date": "2020-09-25", "close": 17.16, "volume": 2752570.0}, {"date": "2020-09-28", "close": 15.2, "volume": 12339069.0}, {"date": "2020-09-29", "close": 14.59, "volume": 14191123.0}, {"date": "2020-09-30", "close": 14.05, "volume": 15106256.0}, {"date": "2020-10-01", "close": 14.02, "volume": 8085546.0}, {"date": "2020-10-02", "close": 13.98, "volume": 4018722.0}, {"date": "2020-10-05", "close": 14.23, "volume": 2479353.0}, {"date": "2020-10-06", "close": 14.16, "volume": 2657821.0}, {"date": "2020-10-07", "close": 14.34, "volume": 3300179.0}, {"date": "2020-10-08", "close": 14.38, "volume": 2444664.0}, {"date": "2020-10-09", "close": 14.35, "volume": 2079359.0}, {"date": "2020-10-12", "close": 14.54, "volume": 2580999.0}, {"date": "2020-10-13", "close": 14.85, "volume": 2728236.0}, {"date": "2020-10-14", "close": 14.91, "volume": 3642164.0}, {"date": "2020-10-15", "close": 14.67, "volume": 3448155.0}, {"date": "2020-10-16", "close": 14.63, "volume": 2988514.0}, {"date": "2020-10-19", "close": 14.62, "volume": 2784516.0}, {"date": "2020-10-20", "close": 14.7, "volume": 2981504.0}, {"date": "2020-10-21", "close": 14.35, "volume": 3777398.0}, {"date": "2020-10-22", "close": 14.47, "volume": 3182187.0}, {"date": "2020-10-23", "close": 14.45, "volume": 2985649.0}, {"date": "2020-10-26", "close": 14.43, "volume": 3106819.0}, {"date": "2020-10-27", "close": 14.24, "volume": 4212896.0}, {"date": "2020-10-28", "close": 14.3, "volume": 3790296.0}, {"date": "2020-10-29", "close": 13.96, "volume": 4850223.0}, {"date": "2020-10-30", "close": 13.67, "volume": 3777496.0}, {"date": "2020-11-02", "close": 13.48, "volume": 3377548.0}, {"date": "2020-11-03", "close": 13.4, "volume": 3148908.0}, {"date": "2020-11-04", "close": 13.21, "volume": 3618573.0}, {"date": "2020-11-05", "close": 13.42, "volume": 2452875.0}, {"date": "2020-11-06", "close": 13.71, "volume": 2816843.0}, {"date": "2020-11-09", "close": 14.3, "volume": 3809791.0}, {"date": "2020-11-10", "close": 14.32, "volume": 3630741.0}, {"date": "2020-11-11", "close": 14.43, "volume": 2603489.0}, {"date": "2020-11-12", "close": 14.68, "volume": 2457035.0}, {"date": "2020-11-13", "close": 14.45, "volume": 2158422.0}, {"date": "2020-11-16", "close": 14.55, "volume": 224854.0}, {"date": "2020-11-17", "close": 14.69, "volume": 7338526.0}, {"date": "2020-11-18", "close": 13.98, "volume": 11699606.0}, {"date": "2020-11-19", "close": 13.8, "volume": 5069006.0}, {"date": "2020-11-20", "close": 13.9, "volume": 3151057.0}, {"date": "2020-11-23", "close": 13.65, "volume": 2427058.0}, {"date": "2020-11-24", "close": 13.73, "volume": 2056334.0}, {"date": "2020-11-25", "close": 13.75, "volume": 2859910.0}, {"date": "2020-11-26", "close": 13.94, "volume": 3539171.0}, {"date": "2020-11-27", "close": 13.9, "volume": 2689609.0}, {"date": "2020-11-30", "close": 13.82, "volume": 3206016.0}, {"date": "2020-12-01", "close": 13.61, "volume": 3618727.0}, {"date": "2020-12-02", "close": 13.4, "volume": 3487361.0}, {"date": "2020-12-03", "close": 13.06, "volume": 4779301.0}, {"date": "2020-12-04", "close": 13.48, "volume": 3776556.0}, {"date": "2020-12-07", "close": 13.3, "volume": 2049339.0}, {"date": "2020-12-08", "close": 13.28, "volume": 2511417.0}, {"date": "2020-12-09", "close": 13.18, "volume": 2353325.0}, {"date": "2020-12-10", "close": 13.2, "volume": 2120192.0}, {"date": "2020-12-11", "close": 13.06, "volume": 2007111.0}, {"date": "2020-12-14", "close": 13.16, "volume": 2853790.0}, {"date": "2020-12-15", "close": 13.28, "volume": 2470295.0}, {"date": "2020-12-16", "close": 13.28, "volume": 1997974.0}, {"date": "2020-12-18", "close": 10.14, "volume": 26203979.0}, {"date": "2020-12-21", "close": 10.26, "volume": 11004101.0}, {"date": "2020-12-22", "close": 10.77, "volume": 10432095.0}, {"date": "2020-12-23", "close": 11.03, "volume": 9473156.0}, {"date": "2020-12-24", "close": 10.95, "volume": 4726216.0}, {"date": "2020-12-29", "close": 11.59, "volume": 5386693.0}, {"date": "2020-12-30", "close": 11.44, "volume": 3566273.0}, {"date": "2020-12-31", "close": 11.45, "volume": 1691679.0}, {"date": "2021-01-04", "close": 11.65, "volume": 1997377.0}, {"date": "2021-01-05", "close": 11.42, "volume": 3369105.0}, {"date": "2021-01-06", "close": 10.95, "volume": 6812208.0}, {"date": "2021-01-07", "close": 10.92, "volume": 3036999.0}, {"date": "2021-01-08", "close": 10.94, "volume": 2800278.0}, {"date": "2021-01-11", "close": 10.62, "volume": 2604687.0}, {"date": "2021-01-12", "close": 10.58, "volume": 3070261.0}, {"date": "2021-01-13", "close": 10.5, "volume": 6215438.0}, {"date": "2021-01-14", "close": 10.3, "volume": 3307263.0}, {"date": "2021-01-15", "close": 10.21, "volume": 4382027.0}, {"date": "2021-01-18", "close": 10.09, "volume": 2975345.0}, {"date": "2021-01-19", "close": 10.19, "volume": 2291078.0}, {"date": "2021-01-20", "close": 10.22, "volume": 2434724.0}, {"date": "2021-01-21", "close": 10.1, "volume": 3052717.0}, {"date": "2021-01-22", "close": 10.14, "volume": 2973797.0}, {"date": "2021-01-25", "close": 10.19, "volume": 1684831.0}, {"date": "2021-01-27", "close": 10.66, "volume": 5716666.0}, {"date": "2021-01-28", "close": 10.65, "volume": 8529471.0}, {"date": "2021-01-29", "close": 10.7, "volume": 5102266.0}, {"date": "2021-02-01", "close": 10.79, "volume": 3861777.0}, {"date": "2021-02-02", "close": 10.45, "volume": 6724212.0}, {"date": "2021-02-03", "close": 10.47, "volume": 3361511.0}, {"date": "2021-02-04", "close": 10.4, "volume": 5199873.0}, {"date": "2021-02-05", "close": 10.36, "volume": 4466875.0}, {"date": "2021-02-08", "close": 10.23, "volume": 1641840.0}, {"date": "2021-02-09", "close": 10.37, "volume": 4705237.0}, {"date": "2021-02-10", "close": 10.2, "volume": 2425744.0}, {"date": "2021-02-11", "close": 10.05, "volume": 2049045.0}, {"date": "2021-02-12", "close": 9.96, "volume": 2762989.0}, {"date": "2021-02-15", "close": 9.83, "volume": 3055794.0}, {"date": "2021-02-16", "close": 10.1, "volume": 4722727.0}, {"date": "2021-02-17", "close": 10.14, "volume": 3697184.0}, {"date": "2021-02-18", "close": 10.19, "volume": 2943456.0}, {"date": "2021-02-19", "close": 10.35, "volume": 4834369.0}, {"date": "2021-02-22", "close": 10.53, "volume": 3408879.0}, {"date": "2021-02-23", "close": 10.54, "volume": 3552328.0}, {"date": "2021-02-24", "close": 10.45, "volume": 4497126.0}, {"date": "2021-02-25", "close": 8.76, "volume": 31077780.0}, {"date": "2021-02-26", "close": 8.99, "volume": 12821854.0}, {"date": "2021-03-01", "close": 8.87, "volume": 6456612.0}, {"date": "2021-03-02", "close": 9.54, "volume": 10587866.0}, {"date": "2021-03-03", "close": 9.4, "volume": 3706053.0}, {"date": "2021-03-04", "close": 9.36, "volume": 3226938.0}, {"date": "2021-03-05", "close": 9.31, "volume": 5576221.0}, {"date": "2021-03-08", "close": 9.2, "volume": 2245245.0}, {"date": "2021-03-09", "close": 9.12, "volume": 2933313.0}, {"date": "2021-03-10", "close": 8.99, "volume": 2999585.0}, {"date": "2021-03-11", "close": 8.89, "volume": 3142545.0}, {"date": "2021-03-12", "close": 8.77, "volume": 4551736.0}, {"date": "2021-03-15", "close": 8.78, "volume": 2347915.0}, {"date": "2021-03-16", "close": 8.69, "volume": 4205804.0}, {"date": "2021-03-17", "close": 8.65, "volume": 2692672.0}, {"date": "2021-03-18", "close": 8.46, "volume": 5781634.0}, {"date": "2021-03-19", "close": 8.45, "volume": 5186182.0}, {"date": "2021-03-22", "close": 8.43, "volume": 3138562.0}, {"date": "2021-03-23", "close": 8.39, "volume": 2511881.0}, {"date": "2021-03-24", "close": 8.33, "volume": 3966607.0}, {"date": "2021-03-25", "close": 8.15, "volume": 4845794.0}, {"date": "2021-03-26", "close": 8.04, "volume": 7143949.0}, {"date": "2021-03-29", "close": 7.94, "volume": 5179848.0}, {"date": "2021-03-30", "close": 7.81, "volume": 3815023.0}, {"date": "2021-03-31", "close": 7.83, "volume": 4276391.0}, {"date": "2021-04-01", "close": 7.75, "volume": 3298812.0}, {"date": "2021-04-06", "close": 7.73, "volume": 3907386.0}, {"date": "2021-04-07", "close": 7.91, "volume": 3241814.0}, {"date": "2021-04-08", "close": 8.15, "volume": 4162754.0}, {"date": "2021-04-09", "close": 7.9, "volume": 6276241.0}, {"date": "2021-04-12", "close": 7.91, "volume": 3580867.0}, {"date": "2021-04-13", "close": 8.29, "volume": 6130142.0}, {"date": "2021-04-14", "close": 8.26, "volume": 5563618.0}, {"date": "2021-04-15", "close": 8.28, "volume": 3570376.0}, {"date": "2021-04-16", "close": 8.15, "volume": 4202191.0}, {"date": "2021-04-19", "close": 8.17, "volume": 3362484.0}, {"date": "2021-04-20", "close": 7.94, "volume": 4463882.0}, {"date": "2021-04-21", "close": 7.71, "volume": 5517574.0}, {"date": "2021-04-22", "close": 7.64, "volume": 4579347.0}, {"date": "2021-04-23", "close": 7.38, "volume": 7024834.0}, {"date": "2021-04-26", "close": 7.15, "volume": 5020450.0}, {"date": "2021-04-27", "close": 6.92, "volume": 7794273.0}, {"date": "2021-04-28", "close": 7.05, "volume": 7014397.0}, {"date": "2021-04-29", "close": 7.24, "volume": 6211059.0}, {"date": "2021-04-30", "close": 7.22, "volume": 6110564.0}, {"date": "2021-05-03", "close": 7.22, "volume": 2913326.0}, {"date": "2021-05-04", "close": 7.45, "volume": 5019027.0}, {"date": "2021-05-05", "close": 7.43, "volume": 5979021.0}, {"date": "2021-05-06", "close": 7.18, "volume": 6131421.0}, {"date": "2021-05-07", "close": 7.02, "volume": 4359094.0}, {"date": "2021-05-10", "close": 6.1, "volume": 22737348.0}, {"date": "2021-05-11", "close": 5.71, "volume": 16179985.0}, {"date": "2021-05-12", "close": 5.75, "volume": 10940864.0}, {"date": "2021-05-13", "close": 5.46, "volume": 8386391.0}, {"date": "2021-05-14", "close": 5.53, "volume": 9390226.0}, {"date": "2021-05-17", "close": 5.35, "volume": 6364377.0}, {"date": "2021-05-18", "close": 5.12, "volume": 10641104.0}, {"date": "2021-05-19", "close": 5.12, "volume": 8001242.0}, {"date": "2021-05-20", "close": 5.22, "volume": 8754837.0}, {"date": "2021-05-21", "close": 5.55, "volume": 11457533.0}, {"date": "2021-05-24", "close": 5.42, "volume": 7967914.0}, {"date": "2021-05-25", "close": 5.33, "volume": 5147709.0}, {"date": "2021-05-26", "close": 5.31, "volume": 4962279.0}, {"date": "2021-05-27", "close": 5.33, "volume": 6390908.0}, {"date": "2021-05-28", "close": 5.54, "volume": 6937849.0}, {"date": "2021-05-31", "close": 5.52, "volume": 5726334.0}, {"date": "2021-06-01", "close": 5.66, "volume": 7859572.0}, {"date": "2021-06-02", "close": 5.72, "volume": 5776216.0}, {"date": "2021-06-03", "close": 5.7, "volume": 5877622.0}, {"date": "2021-06-04", "close": 5.7, "volume": 5006257.0}, {"date": "2021-06-07", "close": 5.82, "volume": 5229981.0}, {"date": "2021-06-08", "close": 5.7, "volume": 6387487.0}, {"date": "2021-06-09", "close": 5.7, "volume": 4952141.0}, {"date": "2021-06-10", "close": 5.51, "volume": 6935518.0}, {"date": "2021-06-11", "close": 5.72, "volume": 6158008.0}, {"date": "2021-06-15", "close": 6.03, "volume": 11010532.0}, {"date": "2021-06-16", "close": 5.92, "volume": 7555895.0}, {"date": "2021-06-17", "close": 5.96, "volume": 6218658.0}, {"date": "2021-06-18", "close": 6.26, "volume": 10951475.0}, {"date": "2021-06-21", "close": 6.01, "volume": 8691527.0}, {"date": "2021-06-22", "close": 6.05, "volume": 6095371.0}, {"date": "2021-06-23", "close": 6.05, "volume": 5178750.0}, {"date": "2021-06-24", "close": 6.1, "volume": 5043725.0}, {"date": "2021-06-25", "close": 6.34, "volume": 8851978.0}, {"date": "2021-06-28", "close": 6.15, "volume": 6268768.0}, {"date": "2021-06-29", "close": 6.11, "volume": 6280157.0}, {"date": "2021-06-30", "close": 6.0, "volume": 7822446.0}, {"date": "2021-07-01", "close": 6.2, "volume": 8201639.0}, {"date": "2021-07-02", "close": 6.52, "volume": 12460994.0}, {"date": "2021-07-05", "close": 6.73, "volume": 12199779.0}, {"date": "2021-07-06", "close": 6.69, "volume": 6631942.0}, {"date": "2021-07-07", "close": 7.09, "volume": 11984583.0}, {"date": "2021-07-08", "close": 7.16, "volume": 10963275.0}, {"date": "2021-07-09", "close": 7.2, "volume": 5641256.0}, {"date": "2021-07-12", "close": 7.15, "volume": 7569050.0}, {"date": "2021-07-13", "close": 7.09, "volume": 6072206.0}, {"date": "2021-07-14", "close": 7.13, "volume": 4379277.0}, {"date": "2021-07-15", "close": 6.81, "volume": 12030122.0}, {"date": "2021-07-16", "close": 7.01, "volume": 8026450.0}, {"date": "2021-07-19", "close": 6.96, "volume": 4515732.0}, {"date": "2021-07-20", "close": 6.89, "volume": 5579991.0}, {"date": "2021-07-21", "close": 6.95, "volume": 4826489.0}, {"date": "2021-07-22", "close": 6.88, "volume": 4669075.0}, {"date": "2021-07-23", "close": 6.78, "volume": 6496912.0}, {"date": "2021-07-26", "close": 6.4, "volume": 13484767.0}, {"date": "2021-07-27", "close": 6.0, "volume": 12244359.0}, {"date": "2021-07-28", "close": 5.96, "volume": 9968633.0}, {"date": "2021-07-29", "close": 6.14, "volume": 9098354.0}, {"date": "2021-07-30", "close": 5.86, "volume": 8751885.0}, {"date": "2021-08-02", "close": 6.05, "volume": 6742172.0}, {"date": "2021-08-03", "close": 5.95, "volume": 4965728.0}, {"date": "2021-08-04", "close": 6.12, "volume": 5335685.0}, {"date": "2021-08-05", "close": 6.07, "volume": 3492566.0}, {"date": "2021-08-06", "close": 5.97, "volume": 10454843.0}, {"date": "2021-08-09", "close": 5.86, "volume": 4699403.0}, {"date": "2021-08-10", "close": 5.91, "volume": 4717869.0}, {"date": "2021-08-11", "close": 5.92, "volume": 6272387.0}, {"date": "2021-08-12", "close": 5.86, "volume": 6147779.0}, {"date": "2021-08-13", "close": 5.96, "volume": 6420611.0}, {"date": "2021-08-16", "close": 6.68, "volume": 18815876.0}, {"date": "2021-08-17", "close": 6.37, "volume": 11170890.0}, {"date": "2021-08-18", "close": 6.58, "volume": 7395335.0}, {"date": "2021-08-19", "close": 6.6, "volume": 5477488.0}, {"date": "2021-08-20", "close": 6.52, "volume": 4771287.0}, {"date": "2021-08-23", "close": 6.52, "volume": 3481518.0}, {"date": "2021-08-24", "close": 6.64, "volume": 4547495.0}, {"date": "2021-08-25", "close": 6.86, "volume": 10416539.0}, {"date": "2021-08-26", "close": 6.05, "volume": 27500491.0}, {"date": "2021-08-27", "close": 5.89, "volume": 15776474.0}, {"date": "2021-08-30", "close": 5.82, "volume": 6330957.0}, {"date": "2021-08-31", "close": 5.83, "volume": 5234009.0}, {"date": "2021-09-01", "close": 5.73, "volume": 5382000.0}, {"date": "2021-09-02", "close": 5.78, "volume": 5089951.0}, {"date": "2021-09-03", "close": 5.73, "volume": 4025637.0}, {"date": "2021-09-06", "close": 5.74, "volume": 5868446.0}, {"date": "2021-09-07", "close": 5.68, "volume": 3743224.0}, {"date": "2021-09-08", "close": 5.54, "volume": 5113638.0}, {"date": "2021-09-09", "close": 5.45, "volume": 4547527.0}, {"date": "2021-09-10", "close": 5.51, "volume": 3541493.0}, {"date": "2021-09-13", "close": 5.6, "volume": 2305224.0}, {"date": "2021-09-14", "close": 5.51, "volume": 3249618.0}, {"date": "2021-09-15", "close": 5.52, "volume": 3097027.0}, {"date": "2021-09-16", "close": 5.57, "volume": 4646008.0}, {"date": "2021-09-17", "close": 5.47, "volume": 12404988.0}, {"date": "2021-09-20", "close": 5.36, "volume": 3560404.0}, {"date": "2021-09-21", "close": 5.4, "volume": 4616884.0}, {"date": "2021-09-22", "close": 5.48, "volume": 2980456.0}, {"date": "2021-09-23", "close": 5.67, "volume": 2900690.0}, {"date": "2021-09-24", "close": 5.72, "volume": 2606044.0}, {"date": "2021-09-27", "close": 6.0, "volume": 6765326.0}, {"date": "2021-09-28", "close": 6.1, "volume": 7188412.0}, {"date": "2021-09-29", "close": 6.05, "volume": 4540477.0}, {"date": "2021-09-30", "close": 6.24, "volume": 6555084.0}, {"date": "2021-10-01", "close": 6.26, "volume": 4033820.0}, {"date": "2021-10-04", "close": 6.38, "volume": 5497600.0}, {"date": "2021-10-05", "close": 6.52, "volume": 6148526.0}, {"date": "2021-10-06", "close": 6.02, "volume": 11135273.0}, {"date": "2021-10-07", "close": 5.92, "volume": 6580543.0}, {"date": "2021-10-08", "close": 6.02, "volume": 5858681.0}, {"date": "2021-10-11", "close": 5.87, "volume": 3218020.0}, {"date": "2021-10-12", "close": 5.8, "volume": 3250925.0}, {"date": "2021-10-13", "close": 6.58, "volume": 15030108.0}, {"date": "2021-10-14", "close": 6.86, "volume": 19235531.0}, {"date": "2021-10-15", "close": 6.72, "volume": 7197722.0}, {"date": "2021-10-18", "close": 6.62, "volume": 3629148.0}, {"date": "2021-10-19", "close": 6.97, "volume": 5232326.0}, {"date": "2021-10-20", "close": 7.39, "volume": 15241884.0}, {"date": "2021-10-21", "close": 7.13, "volume": 6015791.0}, {"date": "2021-10-22", "close": 6.89, "volume": 6359080.0}, {"date": "2021-10-25", "close": 6.8, "volume": 4085948.0}, {"date": "2021-10-26", "close": 6.85, "volume": 4488383.0}, {"date": "2021-10-27", "close": 6.03, "volume": 24295770.0}, {"date": "2021-10-28", "close": 6.13, "volume": 5624187.0}, {"date": "2021-10-29", "close": 6.25, "volume": 4954622.0}, {"date": "2021-11-01", "close": 6.21, "volume": 3873604.0}, {"date": "2021-11-02", "close": 6.22, "volume": 2120814.0}, {"date": "2021-11-03", "close": 6.23, "volume": 3121198.0}, {"date": "2021-11-04", "close": 6.34, "volume": 2923720.0}, {"date": "2021-11-05", "close": 6.39, "volume": 3352368.0}, {"date": "2021-11-08", "close": 6.23, "volume": 3785112.0}, {"date": "2021-11-09", "close": 6.29, "volume": 1916757.0}, {"date": "2021-11-10", "close": 6.16, "volume": 2790300.0}, {"date": "2021-11-11", "close": 6.16, "volume": 2423837.0}, {"date": "2021-11-12", "close": 6.13, "volume": 6519723.0}, {"date": "2021-11-15", "close": 6.26, "volume": 5605170.0}, {"date": "2021-11-16", "close": 6.11, "volume": 6942859.0}, {"date": "2021-11-17", "close": 6.09, "volume": 5267760.0}, {"date": "2021-11-18", "close": 6.14, "volume": 3290659.0}, {"date": "2021-11-19", "close": 6.21, "volume": 3246741.0}, {"date": "2021-11-22", "close": 6.21, "volume": 2603682.0}, {"date": "2021-11-23", "close": 6.31, "volume": 2742882.0}, {"date": "2021-11-24", "close": 6.31, "volume": 3131180.0}, {"date": "2021-11-25", "close": 6.14, "volume": 5341803.0}, {"date": "2021-11-26", "close": 6.0, "volume": 4143993.0}, {"date": "2021-11-29", "close": 5.99, "volume": 4559960.0}, {"date": "2021-11-30", "close": 5.92, "volume": 4416539.0}, {"date": "2021-12-01", "close": 5.81, "volume": 3780462.0}, {"date": "2021-12-02", "close": 5.65, "volume": 3800643.0}, {"date": "2021-12-03", "close": 5.57, "volume": 4059031.0}, {"date": "2021-12-06", "close": 5.45, "volume": 4438914.0}, {"date": "2021-12-07", "close": 5.61, "volume": 4733755.0}, {"date": "2021-12-08", "close": 5.64, "volume": 5313615.0}, {"date": "2021-12-09", "close": 5.63, "volume": 2971930.0}, {"date": "2021-12-10", "close": 5.64, "volume": 3133499.0}, {"date": "2021-12-13", "close": 5.57, "volume": 2384246.0}, {"date": "2021-12-14", "close": 5.52, "volume": 3860168.0}, {"date": "2021-12-15", "close": 5.54, "volume": 3423171.0}, {"date": "2021-12-16", "close": 5.49, "volume": 3424924.0}, {"date": "2021-12-17", "close": 5.47, "volume": 6981737.0}, {"date": "2021-12-20", "close": 5.43, "volume": 2884900.0}, {"date": "2021-12-21", "close": 5.49, "volume": 2807294.0}, {"date": "2021-12-22", "close": 5.57, "volume": 4433454.0}, {"date": "2021-12-23", "close": 5.5, "volume": 2429679.0}, {"date": "2021-12-24", "close": 5.53, "volume": 1004343.0}, {"date": "2021-12-29", "close": 5.56, "volume": 2263031.0}, {"date": "2021-12-30", "close": 5.56, "volume": 1255118.0}, {"date": "2021-12-31", "close": 5.46, "volume": 2195445.0}, {"date": "2022-01-04", "close": 5.58, "volume": 2869319.0}, {"date": "2022-01-05", "close": 5.51, "volume": 3168540.0}, {"date": "2022-01-06", "close": 5.4, "volume": 5822077.0}, {"date": "2022-01-07", "close": 5.48, "volume": 2800780.0}, {"date": "2022-01-10", "close": 5.56, "volume": 2682303.0}, {"date": "2022-01-11", "close": 5.51, "volume": 2105063.0}, {"date": "2022-01-12", "close": 5.53, "volume": 2544236.0}, {"date": "2022-01-13", "close": 5.44, "volume": 2962669.0}, {"date": "2022-01-14", "close": 5.33, "volume": 4941831.0}, {"date": "2022-01-17", "close": 5.38, "volume": 2130991.0}, {"date": "2022-01-18", "close": 5.4, "volume": 1881314.0}, {"date": "2022-01-19", "close": 5.37, "volume": 2234550.0}, {"date": "2022-01-20", "close": 5.34, "volume": 3976655.0}, {"date": "2022-01-21", "close": 5.12, "volume": 7739697.0}, {"date": "2022-01-24", "close": 5.09, "volume": 4456793.0}, {"date": "2022-01-25", "close": 5.45, "volume": 11392286.0}, {"date": "2022-01-27", "close": 5.24, "volume": 6037054.0}, {"date": "2022-01-28", "close": 5.21, "volume": 7397998.0}, {"date": "2022-01-31", "close": 5.25, "volume": 2573813.0}, {"date": "2022-02-01", "close": 5.25, "volume": 3526401.0}, {"date": "2022-02-02", "close": 5.33, "volume": 2594470.0}, {"date": "2022-02-03", "close": 5.26, "volume": 2015464.0}, {"date": "2022-02-04", "close": 5.32, "volume": 2437543.0}, {"date": "2022-02-07", "close": 5.35, "volume": 1902548.0}, {"date": "2022-02-08", "close": 5.28, "volume": 2218267.0}, {"date": "2022-02-09", "close": 5.51, "volume": 3940043.0}, {"date": "2022-02-10", "close": 5.48, "volume": 4659598.0}, {"date": "2022-02-11", "close": 5.27, "volume": 4036526.0}, {"date": "2022-02-14", "close": 5.21, "volume": 3547327.0}, {"date": "2022-02-15", "close": 5.18, "volume": 2737877.0}, {"date": "2022-02-16", "close": 5.29, "volume": 3046008.0}, {"date": "2022-02-17", "close": 5.3, "volume": 2401193.0}, {"date": "2022-02-18", "close": 5.3, "volume": 4397104.0}, {"date": "2022-02-21", "close": 5.89, "volume": 16588925.0}, {"date": "2022-02-22", "close": 5.7, "volume": 6354503.0}, {"date": "2022-02-23", "close": 5.69, "volume": 3636596.0}, {"date": "2022-02-24", "close": 5.34, "volume": 4925482.0}, {"date": "2022-02-25", "close": 5.4, "volume": 2941188.0}, {"date": "2022-02-28", "close": 5.51, "volume": 3341696.0}, {"date": "2022-03-01", "close": 5.58, "volume": 2751565.0}, {"date": "2022-03-02", "close": 5.5, "volume": 2973555.0}, {"date": "2022-03-03", "close": 5.41, "volume": 2895088.0}, {"date": "2022-03-04", "close": 5.38, "volume": 4475758.0}, {"date": "2022-03-07", "close": 5.26, "volume": 2796360.0}, {"date": "2022-03-08", "close": 5.3, "volume": 3101888.0}, {"date": "2022-03-09", "close": 5.38, "volume": 2255594.0}, {"date": "2022-03-10", "close": 5.39, "volume": 4056730.0}, {"date": "2022-03-11", "close": 5.24, "volume": 5852437.0}, {"date": "2022-03-14", "close": 5.19, "volume": 3480348.0}, {"date": "2022-03-15", "close": 5.16, "volume": 2461696.0}, {"date": "2022-03-16", "close": 5.26, "volume": 3015305.0}, {"date": "2022-03-17", "close": 5.36, "volume": 5074325.0}, {"date": "2022-03-18", "close": 5.4, "volume": 4858043.0}, {"date": "2022-03-21", "close": 5.44, "volume": 2783359.0}, {"date": "2022-03-22", "close": 5.35, "volume": 2441169.0}, {"date": "2022-03-23", "close": 5.43, "volume": 2489705.0}, {"date": "2022-03-24", "close": 5.43, "volume": 2796961.0}, {"date": "2022-03-25", "close": 5.39, "volume": 2459563.0}, {"date": "2022-03-28", "close": 5.35, "volume": 2141161.0}, {"date": "2022-03-29", "close": 5.39, "volume": 2227799.0}, {"date": "2022-03-30", "close": 5.27, "volume": 3554535.0}, {"date": "2022-03-31", "close": 5.22, "volume": 3042602.0}, {"date": "2022-04-01", "close": 5.2, "volume": 2462889.0}, {"date": "2022-04-04", "close": 5.17, "volume": 2522503.0}, {"date": "2022-04-05", "close": 5.08, "volume": 5667449.0}, {"date": "2022-04-06", "close": 5.01, "volume": 4340223.0}, {"date": "2022-04-07", "close": 5.08, "volume": 3022173.0}, {"date": "2022-04-08", "close": 5.04, "volume": 1642671.0}, {"date": "2022-04-11", "close": 4.77, "volume": 8012281.0}, {"date": "2022-04-12", "close": 4.59, "volume": 5368687.0}, {"date": "2022-04-13", "close": 4.62, "volume": 3764455.0}, {"date": "2022-04-14", "close": 4.68, "volume": 3149004.0}, {"date": "2022-04-19", "close": 4.6, "volume": 3147709.0}, {"date": "2022-04-20", "close": 4.72, "volume": 4300967.0}, {"date": "2022-04-21", "close": 4.69, "volume": 3723594.0}, {"date": "2022-04-22", "close": 4.58, "volume": 2932175.0}, {"date": "2022-04-26", "close": 4.5, "volume": 6210929.0}, {"date": "2022-04-27", "close": 4.39, "volume": 5843761.0}, {"date": "2022-04-28", "close": 4.37, "volume": 2200483.0}, {"date": "2022-04-29", "close": 4.46, "volume": 2926450.0}, {"date": "2022-05-02", "close": 4.38, "volume": 1834186.0}, {"date": "2022-05-03", "close": 4.34, "volume": 1981346.0}, {"date": "2022-05-04", "close": 4.2, "volume": 3103358.0}, {"date": "2022-05-05", "close": 4.26, "volume": 1906953.0}, {"date": "2022-05-06", "close": 4.21, "volume": 3743490.0}, {"date": "2022-05-09", "close": 4.03, "volume": 4315123.0}, {"date": "2022-05-10", "close": 3.98, "volume": 4602567.0}, {"date": "2022-05-11", "close": 4.16, "volume": 3439397.0}, {"date": "2022-05-12", "close": 4.11, "volume": 3434136.0}, {"date": "2022-05-13", "close": 4.05, "volume": 3821794.0}, {"date": "2022-05-16", "close": 4.13, "volume": 3884842.0}, {"date": "2022-05-17", "close": 4.15, "volume": 2956893.0}, {"date": "2022-05-18", "close": 4.15, "volume": 4824315.0}, {"date": "2022-05-19", "close": 4.18, "volume": 2149380.0}, {"date": "2022-05-20", "close": 4.28, "volume": 3869980.0}, {"date": "2022-05-23", "close": 4.43, "volume": 4966313.0}, {"date": "2022-05-24", "close": 4.39, "volume": 2545630.0}, {"date": "2022-05-25", "close": 4.41, "volume": 2158309.0}, {"date": "2022-05-26", "close": 4.32, "volume": 2380810.0}, {"date": "2022-05-27", "close": 4.32, "volume": 2006556.0}, {"date": "2022-05-30", "close": 4.77, "volume": 12271114.0}, {"date": "2022-05-31", "close": 4.8, "volume": 8611704.0}, {"date": "2022-06-01", "close": 4.8, "volume": 3684684.0}, {"date": "2022-06-02", "close": 4.72, "volume": 2069813.0}, {"date": "2022-06-03", "close": 4.76, "volume": 2472457.0}, {"date": "2022-06-06", "close": 4.62, "volume": 2557448.0}, {"date": "2022-06-07", "close": 4.63, "volume": 2277578.0}, {"date": "2022-06-08", "close": 4.58, "volume": 1851475.0}, {"date": "2022-06-09", "close": 4.47, "volume": 2527786.0}, {"date": "2022-06-10", "close": 4.51, "volume": 2463150.0}, {"date": "2022-06-14", "close": 4.19, "volume": 7550496.0}, {"date": "2022-06-15", "close": 4.07, "volume": 3960691.0}, {"date": "2022-06-16", "close": 4.01, "volume": 6678158.0}, {"date": "2022-06-17", "close": 4.18, "volume": 6807481.0}, {"date": "2022-06-20", "close": 4.24, "volume": 3448481.0}, {"date": "2022-06-21", "close": 4.29, "volume": 2057513.0}, {"date": "2022-06-22", "close": 4.15, "volume": 3523157.0}, {"date": "2022-06-23", "close": 4.25, "volume": 3586162.0}, {"date": "2022-06-24", "close": 4.48, "volume": 2605840.0}, {"date": "2022-06-27", "close": 4.45, "volume": 2586809.0}, {"date": "2022-06-28", "close": 4.53, "volume": 2963185.0}, {"date": "2022-06-29", "close": 4.44, "volume": 1823157.0}, {"date": "2022-06-30", "close": 4.39, "volume": 3192280.0}, {"date": "2022-07-01", "close": 4.38, "volume": 2533960.0}, {"date": "2022-07-04", "close": 4.55, "volume": 1749478.0}, {"date": "2022-07-05", "close": 4.56, "volume": 2698730.0}, {"date": "2022-07-06", "close": 4.55, "volume": 1640405.0}, {"date": "2022-07-07", "close": 4.65, "volume": 1385180.0}, {"date": "2022-07-08", "close": 4.58, "volume": 1529711.0}, {"date": "2022-07-11", "close": 4.48, "volume": 1641040.0}, {"date": "2022-07-12", "close": 4.5, "volume": 2994742.0}, {"date": "2022-07-13", "close": 4.58, "volume": 2742167.0}, {"date": "2022-07-14", "close": 4.53, "volume": 2138887.0}, {"date": "2022-07-15", "close": 4.51, "volume": 1172941.0}, {"date": "2022-07-18", "close": 4.4, "volume": 2030922.0}, {"date": "2022-07-19", "close": 4.32, "volume": 2514932.0}, {"date": "2022-07-20", "close": 4.46, "volume": 1866295.0}, {"date": "2022-07-21", "close": 4.48, "volume": 2210846.0}, {"date": "2022-07-22", "close": 4.56, "volume": 3892740.0}, {"date": "2022-07-25", "close": 4.38, "volume": 2469799.0}, {"date": "2022-07-26", "close": 4.36, "volume": 2663811.0}, {"date": "2022-07-27", "close": 4.3, "volume": 2044492.0}, {"date": "2022-07-28", "close": 4.4, "volume": 1891817.0}, {"date": "2022-07-29", "close": 4.54, "volume": 2779566.0}, {"date": "2022-08-01", "close": 4.54, "volume": 2382120.0}, {"date": "2022-08-02", "close": 4.9, "volume": 12072446.0}, {"date": "2022-08-03", "close": 4.95, "volume": 5406007.0}, {"date": "2022-08-04", "close": 5.03, "volume": 6474543.0}, {"date": "2022-08-05", "close": 5.06, "volume": 1703863.0}, {"date": "2022-08-08", "close": 4.98, "volume": 3250362.0}, {"date": "2022-08-09", "close": 5.11, "volume": 4238469.0}, {"date": "2022-08-10", "close": 4.76, "volume": 14169150.0}, {"date": "2022-08-11", "close": 4.88, "volume": 4095162.0}, {"date": "2022-08-12", "close": 4.91, "volume": 2119659.0}, {"date": "2022-08-15", "close": 4.94, "volume": 2182173.0}, {"date": "2022-08-16", "close": 4.95, "volume": 2405884.0}, {"date": "2022-08-17", "close": 4.98, "volume": 1184432.0}, {"date": "2022-08-18", "close": 4.93, "volume": 1439118.0}, {"date": "2022-08-19", "close": 4.96, "volume": 2004363.0}, {"date": "2022-08-22", "close": 4.81, "volume": 1338160.0}, {"date": "2022-08-23", "close": 4.72, "volume": 1735053.0}, {"date": "2022-08-24", "close": 4.79, "volume": 1240979.0}, {"date": "2022-08-25", "close": 4.89, "volume": 1461842.0}, {"date": "2022-08-26", "close": 4.91, "volume": 1743171.0}, {"date": "2022-08-29", "close": 5.4, "volume": 11770461.0}, {"date": "2022-08-30", "close": 5.73, "volume": 10660454.0}, {"date": "2022-08-31", "close": 5.55, "volume": 6839972.0}, {"date": "2022-09-01", "close": 5.7, "volume": 6500999.0}, {"date": "2022-09-02", "close": 5.83, "volume": 5326068.0}, {"date": "2022-09-05", "close": 5.73, "volume": 10004269.0}, {"date": "2022-09-06", "close": 5.67, "volume": 2250358.0}, {"date": "2022-09-07", "close": 5.53, "volume": 3719808.0}, {"date": "2022-09-08", "close": 5.58, "volume": 1814794.0}, {"date": "2022-09-09", "close": 5.56, "volume": 4967113.0}, {"date": "2022-09-12", "close": 5.7, "volume": 5363284.0}, {"date": "2022-09-13", "close": 5.69, "volume": 2911932.0}, {"date": "2022-09-14", "close": 5.65, "volume": 2764156.0}, {"date": "2022-09-15", "close": 5.6, "volume": 2417630.0}, {"date": "2022-09-16", "close": 5.56, "volume": 7210213.0}, {"date": "2022-09-19", "close": 5.46, "volume": 2303956.0}, {"date": "2022-09-20", "close": 5.55, "volume": 2143468.0}, {"date": "2022-09-21", "close": 5.49, "volume": 2777895.0}, {"date": "2022-09-23", "close": 5.26, "volume": 3554154.0}, {"date": "2022-09-26", "close": 5.33, "volume": 3034984.0}, {"date": "2022-09-27", "close": 5.35, "volume": 2183838.0}, {"date": "2022-09-28", "close": 5.4, "volume": 3483355.0}, {"date": "2022-09-29", "close": 5.37, "volume": 2179526.0}, {"date": "2022-09-30", "close": 5.4, "volume": 3004475.0}, {"date": "2022-10-03", "close": 5.29, "volume": 2516236.0}, {"date": "2022-10-04", "close": 5.56, "volume": 3371607.0}, {"date": "2022-10-05", "close": 5.53, "volume": 3823663.0}, {"date": "2022-10-06", "close": 5.51, "volume": 2275346.0}, {"date": "2022-10-07", "close": 5.51, "volume": 2147696.0}, {"date": "2022-10-10", "close": 5.49, "volume": 3065091.0}, {"date": "2022-10-11", "close": 5.49, "volume": 2531412.0}, {"date": "2022-10-12", "close": 5.44, "volume": 1570772.0}, {"date": "2022-10-13", "close": 5.37, "volume": 2201127.0}, {"date": "2022-10-14", "close": 5.31, "volume": 3481090.0}, {"date": "2022-10-17", "close": 5.27, "volume": 2340482.0}, {"date": "2022-10-18", "close": 5.34, "volume": 2278201.0}, {"date": "2022-10-19", "close": 5.39, "volume": 5163337.0}, {"date": "2022-10-20", "close": 5.35, "volume": 3117215.0}, {"date": "2022-10-21", "close": 5.32, "volume": 2130167.0}, {"date": "2022-10-24", "close": 5.43, "volume": 2666396.0}, {"date": "2022-10-25", "close": 5.38, "volume": 2628881.0}, {"date": "2022-10-26", "close": 5.27, "volume": 1865930.0}, {"date": "2022-10-27", "close": 5.29, "volume": 1905650.0}, {"date": "2022-10-28", "close": 5.25, "volume": 2401391.0}, {"date": "2022-10-31", "close": 5.26, "volume": 2486382.0}, {"date": "2022-11-01", "close": 5.2, "volume": 4434841.0}, {"date": "2022-11-02", "close": 5.27, "volume": 2233624.0}, {"date": "2022-11-03", "close": 5.49, "volume": 12189916.0}, {"date": "2022-11-04", "close": 5.42, "volume": 4091015.0}, {"date": "2022-11-07", "close": 5.51, "volume": 3559715.0}, {"date": "2022-11-08", "close": 5.73, "volume": 5764179.0}, {"date": "2022-11-09", "close": 5.73, "volume": 5205323.0}, {"date": "2022-11-10", "close": 5.83, "volume": 3771457.0}, {"date": "2022-11-11", "close": 5.84, "volume": 3844104.0}, {"date": "2022-11-14", "close": 5.91, "volume": 2604332.0}, {"date": "2022-11-15", "close": 5.87, "volume": 2776853.0}, {"date": "2022-11-16", "close": 6.01, "volume": 4020720.0}, {"date": "2022-11-17", "close": 6.15, "volume": 3881172.0}, {"date": "2022-11-18", "close": 5.95, "volume": 4921654.0}, {"date": "2022-11-21", "close": 6.04, "volume": 1977830.0}, {"date": "2022-11-22", "close": 6.18, "volume": 2643289.0}, {"date": "2022-11-23", "close": 6.21, "volume": 2130918.0}, {"date": "2022-11-24", "close": 6.11, "volume": 1466458.0}, {"date": "2022-11-25", "close": 6.24, "volume": 2037375.0}, {"date": "2022-11-28", "close": 6.1, "volume": 3029522.0}, {"date": "2022-11-29", "close": 6.12, "volume": 2094470.0}, {"date": "2022-11-30", "close": 6.2, "volume": 4229046.0}, {"date": "2022-12-01", "close": 6.27, "volume": 3553959.0}, {"date": "2022-12-02", "close": 6.33, "volume": 2104402.0}, {"date": "2022-12-05", "close": 6.29, "volume": 1245590.0}, {"date": "2022-12-06", "close": 6.39, "volume": 2100299.0}, {"date": "2022-12-07", "close": 6.36, "volume": 2381900.0}, {"date": "2022-12-08", "close": 6.43, "volume": 2792892.0}, {"date": "2022-12-09", "close": 6.61, "volume": 5709394.0}, {"date": "2022-12-12", "close": 6.62, "volume": 2485986.0}, {"date": "2022-12-13", "close": 6.65, "volume": 3571004.0}, {"date": "2022-12-14", "close": 6.93, "volume": 4103799.0}, {"date": "2022-12-15", "close": 6.88, "volume": 6603880.0}, {"date": "2022-12-16", "close": 6.74, "volume": 6214375.0}, {"date": "2022-12-19", "close": 6.71, "volume": 1702468.0}, {"date": "2022-12-20", "close": 6.54, "volume": 1924074.0}, {"date": "2022-12-21", "close": 6.72, "volume": 1581048.0}, {"date": "2022-12-22", "close": 6.75, "volume": 2051556.0}, {"date": "2022-12-23", "close": 6.75, "volume": 1056178.0}, {"date": "2022-12-28", "close": 6.89, "volume": 1964411.0}, {"date": "2022-12-29", "close": 6.96, "volume": 2233175.0}, {"date": "2022-12-30", "close": 6.88, "volume": 1651416.0}, {"date": "2023-01-03", "close": 6.77, "volume": 1044005.0}, {"date": "2023-01-04", "close": 7.05, "volume": 3231567.0}, {"date": "2023-01-05", "close": 6.95, "volume": 3126485.0}, {"date": "2023-01-06", "close": 6.83, "volume": 1547751.0}, {"date": "2023-01-09", "close": 6.92, "volume": 1731873.0}, {"date": "2023-01-10", "close": 6.96, "volume": 1729774.0}, {"date": "2023-01-11", "close": 6.94, "volume": 964351.0}, {"date": "2023-01-12", "close": 6.92, "volume": 1686100.0}, {"date": "2023-01-13", "close": 7.0, "volume": 1926851.0}, {"date": "2023-01-16", "close": 6.94, "volume": 2192387.0}, {"date": "2023-01-17", "close": 6.98, "volume": 3263922.0}, {"date": "2023-01-18", "close": 6.96, "volume": 2165474.0}, {"date": "2023-01-19", "close": 6.84, "volume": 2824296.0}, {"date": "2023-01-20", "close": 6.85, "volume": 2587033.0}, {"date": "2023-01-23", "close": 6.84, "volume": 1420634.0}, {"date": "2023-01-24", "close": 6.77, "volume": 1653938.0}, {"date": "2023-01-25", "close": 6.68, "volume": 2613700.0}, {"date": "2023-01-27", "close": 6.82, "volume": 3113678.0}, {"date": "2023-01-30", "close": 6.84, "volume": 1932777.0}, {"date": "2023-01-31", "close": 6.82, "volume": 2138953.0}, {"date": "2023-02-01", "close": 6.7, "volume": 2567549.0}, {"date": "2023-02-02", "close": 6.92, "volume": 2599889.0}, {"date": "2023-02-03", "close": 6.92, "volume": 3486705.0}, {"date": "2023-02-06", "close": 6.87, "volume": 1069516.0}, {"date": "2023-02-07", "close": 6.82, "volume": 2641635.0}, {"date": "2023-02-08", "close": 6.83, "volume": 1896391.0}, {"date": "2023-02-09", "close": 6.79, "volume": 1747231.0}, {"date": "2023-02-10", "close": 6.85, "volume": 2206145.0}, {"date": "2023-02-13", "close": 6.81, "volume": 1869714.0}, {"date": "2023-02-14", "close": 6.75, "volume": 1483768.0}, {"date": "2023-02-15", "close": 6.66, "volume": 1362544.0}, {"date": "2023-02-16", "close": 6.68, "volume": 1837665.0}, {"date": "2023-02-17", "close": 7.1, "volume": 5782176.0}, {"date": "2023-02-20", "close": 6.49, "volume": 12305473.0}, {"date": "2023-02-21", "close": 6.08, "volume": 9656897.0}, {"date": "2023-02-22", "close": 6.46, "volume": 6070722.0}, {"date": "2023-02-23", "close": 6.5, "volume": 2730499.0}, {"date": "2023-02-24", "close": 6.4, "volume": 3514284.0}, {"date": "2023-02-27", "close": 6.42, "volume": 1916851.0}, {"date": "2023-02-28", "close": 6.62, "volume": 3140904.0}, {"date": "2023-03-01", "close": 6.58, "volume": 8606318.0}, {"date": "2023-03-02", "close": 6.73, "volume": 4385127.0}, {"date": "2023-03-03", "close": 6.72, "volume": 2537691.0}, {"date": "2023-03-06", "close": 6.73, "volume": 1263074.0}, {"date": "2023-03-07", "close": 6.85, "volume": 1882646.0}, {"date": "2023-03-08", "close": 6.82, "volume": 1568807.0}, {"date": "2023-03-09", "close": 6.82, "volume": 2263085.0}, {"date": "2023-03-10", "close": 6.63, "volume": 2238303.0}, {"date": "2023-03-13", "close": 6.6, "volume": 3769629.0}, {"date": "2023-03-14", "close": 6.5, "volume": 7404807.0}, {"date": "2023-03-15", "close": 6.58, "volume": 2382525.0}, {"date": "2023-03-16", "close": 6.41, "volume": 2744613.0}, {"date": "2023-03-17", "close": 6.37, "volume": 4238568.0}, {"date": "2023-03-20", "close": 5.92, "volume": 4115852.0}, {"date": "2023-03-21", "close": 5.88, "volume": 3340750.0}, {"date": "2023-03-22", "close": 5.92, "volume": 2548397.0}, {"date": "2023-03-23", "close": 5.88, "volume": 1421423.0}, {"date": "2023-03-24", "close": 5.91, "volume": 1064953.0}, {"date": "2023-03-27", "close": 5.95, "volume": 1229906.0}, {"date": "2023-03-28", "close": 5.82, "volume": 1727719.0}, {"date": "2023-03-29", "close": 5.77, "volume": 2869769.0}, {"date": "2023-03-30", "close": 5.8, "volume": 1542620.0}, {"date": "2023-03-31", "close": 5.81, "volume": 1016558.0}, {"date": "2023-04-03", "close": 5.79, "volume": 1582251.0}, {"date": "2023-04-04", "close": 5.83, "volume": 1280053.0}, {"date": "2023-04-05", "close": 5.78, "volume": 1624921.0}, {"date": "2023-04-06", "close": 5.72, "volume": 1450205.0}, {"date": "2023-04-11", "close": 5.73, "volume": 3984071.0}, {"date": "2023-04-12", "close": 5.78, "volume": 1450046.0}, {"date": "2023-04-13", "close": 5.72, "volume": 985860.0}, {"date": "2023-04-14", "close": 5.78, "volume": 1265954.0}, {"date": "2023-04-17", "close": 5.74, "volume": 1262198.0}, {"date": "2023-04-18", "close": 5.9, "volume": 2011016.0}, {"date": "2023-04-19", "close": 5.96, "volume": 1696093.0}, {"date": "2023-04-20", "close": 5.85, "volume": 1482522.0}, {"date": "2023-04-21", "close": 5.72, "volume": 2461405.0}, {"date": "2023-04-24", "close": 5.71, "volume": 1641103.0}, {"date": "2023-04-26", "close": 5.42, "volume": 5049301.0}, {"date": "2023-04-27", "close": 5.41, "volume": 4096639.0}, {"date": "2023-04-28", "close": 5.43, "volume": 5092635.0}, {"date": "2023-05-01", "close": 5.43, "volume": 6407838.0}, {"date": "2023-05-02", "close": 5.4, "volume": 3797528.0}, {"date": "2023-05-03", "close": 5.34, "volume": 2214369.0}, {"date": "2023-05-04", "close": 5.32, "volume": 3484121.0}, {"date": "2023-05-05", "close": 5.34, "volume": 4169179.0}, {"date": "2023-05-08", "close": 5.35, "volume": 4594041.0}, {"date": "2023-05-09", "close": 5.23, "volume": 3354988.0}, {"date": "2023-05-10", "close": 5.31, "volume": 2796036.0}, {"date": "2023-05-11", "close": 5.3, "volume": 2304301.0}, {"date": "2023-05-12", "close": 5.38, "volume": 2904466.0}, {"date": "2023-05-15", "close": 5.3, "volume": 2128976.0}, {"date": "2023-05-16", "close": 5.22, "volume": 2927723.0}, {"date": "2023-05-17", "close": 5.26, "volume": 3019254.0}, {"date": "2023-05-18", "close": 5.31, "volume": 2444071.0}, {"date": "2023-05-19", "close": 5.42, "volume": 2340969.0}, {"date": "2023-05-22", "close": 5.39, "volume": 1942332.0}, {"date": "2023-05-23", "close": 5.34, "volume": 1542170.0}, {"date": "2023-05-24", "close": 5.36, "volume": 3532947.0}, {"date": "2023-05-25", "close": 5.39, "volume": 3271079.0}, {"date": "2023-05-26", "close": 5.33, "volume": 3841503.0}, {"date": "2023-05-29", "close": 5.35, "volume": 2685783.0}, {"date": "2023-05-30", "close": 5.33, "volume": 971416.0}, {"date": "2023-05-31", "close": 5.3, "volume": 1961256.0}, {"date": "2023-06-01", "close": 5.29, "volume": 1559732.0}, {"date": "2023-06-02", "close": 5.3, "volume": 1999365.0}, {"date": "2023-06-05", "close": 5.34, "volume": 1992879.0}, {"date": "2023-06-06", "close": 5.44, "volume": 11121497.0}, {"date": "2023-06-07", "close": 5.24, "volume": 5545226.0}, {"date": "2023-06-08", "close": 5.24, "volume": 2680746.0}, {"date": "2023-06-09", "close": 5.21, "volume": 2018154.0}, {"date": "2023-06-13", "close": 5.17, "volume": 2950442.0}, {"date": "2023-06-14", "close": 5.1, "volume": 2877467.0}, {"date": "2023-06-15", "close": 5.03, "volume": 3368897.0}, {"date": "2023-06-16", "close": 5.12, "volume": 6248966.0}, {"date": "2023-06-19", "close": 5.14, "volume": 3715965.0}, {"date": "2023-06-20", "close": 5.09, "volume": 1696433.0}, {"date": "2023-06-21", "close": 5.05, "volume": 1473777.0}, {"date": "2023-06-22", "close": 4.98, "volume": 2734860.0}, {"date": "2023-06-23", "close": 4.91, "volume": 2061923.0}, {"date": "2023-06-26", "close": 4.9, "volume": 2485756.0}, {"date": "2023-06-27", "close": 4.79, "volume": 1843710.0}, {"date": "2023-06-28", "close": 4.82, "volume": 4909448.0}, {"date": "2023-06-29", "close": 4.85, "volume": 1906902.0}, {"date": "2023-06-30", "close": 4.89, "volume": 2597502.0}, {"date": "2023-07-03", "close": 4.89, "volume": 1641834.0}, {"date": "2023-07-04", "close": 4.98, "volume": 1168364.0}, {"date": "2023-07-05", "close": 5.07, "volume": 2431301.0}, {"date": "2023-07-06", "close": 5.08, "volume": 1961452.0}, {"date": "2023-07-07", "close": 5.05, "volume": 2362362.0}, {"date": "2023-07-10", "close": 4.93, "volume": 1540181.0}, {"date": "2023-07-11", "close": 5.0, "volume": 2565239.0}, {"date": "2023-07-12", "close": 5.04, "volume": 1260063.0}, {"date": "2023-07-13", "close": 5.13, "volume": 2043830.0}, {"date": "2023-07-14", "close": 5.2, "volume": 1900914.0}, {"date": "2023-07-17", "close": 5.17, "volume": 1461928.0}, {"date": "2023-07-18", "close": 5.1, "volume": 1491805.0}, {"date": "2023-07-19", "close": 5.13, "volume": 1209583.0}, {"date": "2023-07-20", "close": 5.06, "volume": 1172004.0}, {"date": "2023-07-21", "close": 5.09, "volume": 1462559.0}, {"date": "2023-07-24", "close": 5.08, "volume": 1702419.0}, {"date": "2023-07-25", "close": 5.01, "volume": 877748.0}, {"date": "2023-07-26", "close": 5.03, "volume": 2359835.0}, {"date": "2023-07-27", "close": 5.04, "volume": 1442379.0}, {"date": "2023-07-28", "close": 5.05, "volume": 916132.0}, {"date": "2023-07-31", "close": 5.11, "volume": 1852817.0}, {"date": "2023-08-01", "close": 5.11, "volume": 1178387.0}, {"date": "2023-08-02", "close": 5.01, "volume": 1403913.0}, {"date": "2023-08-03", "close": 5.0, "volume": 1997406.0}, {"date": "2023-08-04", "close": 5.08, "volume": 2135018.0}, {"date": "2023-08-07", "close": 5.12, "volume": 1649686.0}, {"date": "2023-08-08", "close": 5.16, "volume": 1580172.0}, {"date": "2023-08-09", "close": 5.22, "volume": 1486792.0}, {"date": "2023-08-10", "close": 5.09, "volume": 4424496.0}, {"date": "2023-08-11", "close": 4.93, "volume": 4057763.0}, {"date": "2023-08-14", "close": 4.95, "volume": 3305730.0}, {"date": "2023-08-15", "close": 4.97, "volume": 1563179.0}, {"date": "2023-08-16", "close": 4.87, "volume": 1648551.0}, {"date": "2023-08-17", "close": 4.93, "volume": 2652042.0}, {"date": "2023-08-18", "close": 4.94, "volume": 2376727.0}, {"date": "2023-08-21", "close": 4.27, "volume": 13596185.0}, {"date": "2023-08-22", "close": 4.52, "volume": 7521605.0}, {"date": "2023-08-23", "close": 4.62, "volume": 3052536.0}, {"date": "2023-08-24", "close": 4.63, "volume": 3185487.0}, {"date": "2023-08-25", "close": 4.69, "volume": 2423007.0}, {"date": "2023-08-28", "close": 4.72, "volume": 2623123.0}, {"date": "2023-08-29", "close": 4.65, "volume": 3739229.0}, {"date": "2023-08-30", "close": 4.7, "volume": 3704544.0}, {"date": "2023-08-31", "close": 4.55, "volume": 3193152.0}, {"date": "2023-09-01", "close": 4.48, "volume": 2731650.0}, {"date": "2023-09-04", "close": 4.37, "volume": 3854302.0}, {"date": "2023-09-05", "close": 4.4, "volume": 1642008.0}, {"date": "2023-09-06", "close": 4.34, "volume": 1457663.0}, {"date": "2023-09-07", "close": 4.31, "volume": 3429962.0}, {"date": "2023-09-08", "close": 4.31, "volume": 1556476.0}, {"date": "2023-09-11", "close": 4.35, "volume": 1753252.0}, {"date": "2023-09-12", "close": 4.37, "volume": 1537792.0}, {"date": "2023-09-13", "close": 4.37, "volume": 1096844.0}, {"date": "2023-09-14", "close": 4.42, "volume": 2512973.0}, {"date": "2023-09-15", "close": 4.48, "volume": 3259947.0}, {"date": "2023-09-18", "close": 4.43, "volume": 1223677.0}, {"date": "2023-09-19", "close": 4.36, "volume": 1332624.0}, {"date": "2023-09-20", "close": 4.28, "volume": 2509952.0}, {"date": "2023-09-21", "close": 4.22, "volume": 2225233.0}, {"date": "2023-09-22", "close": 4.31, "volume": 5044635.0}, {"date": "2023-09-25", "close": 4.34, "volume": 1181641.0}, {"date": "2023-09-26", "close": 4.33, "volume": 1002152.0}, {"date": "2023-09-27", "close": 4.28, "volume": 1018885.0}, {"date": "2023-09-28", "close": 4.19, "volume": 1855158.0}, {"date": "2023-09-29", "close": 4.24, "volume": 3286406.0}, {"date": "2023-10-02", "close": 4.25, "volume": 1005938.0}, {"date": "2023-10-03", "close": 4.22, "volume": 2608832.0}, {"date": "2023-10-04", "close": 4.16, "volume": 2625109.0}, {"date": "2023-10-05", "close": 4.18, "volume": 1586341.0}, {"date": "2023-10-06", "close": 4.14, "volume": 2456993.0}, {"date": "2023-10-09", "close": 4.16, "volume": 2064719.0}, {"date": "2023-10-10", "close": 4.23, "volume": 1128576.0}, {"date": "2023-10-11", "close": 4.29, "volume": 1275570.0}, {"date": "2023-10-12", "close": 4.3, "volume": 1212708.0}, {"date": "2023-10-13", "close": 4.27, "volume": 659449.0}, {"date": "2023-10-16", "close": 4.25, "volume": 2078200.0}, {"date": "2023-10-17", "close": 4.21, "volume": 2160989.0}, {"date": "2023-10-18", "close": 4.21, "volume": 1593514.0}, {"date": "2023-10-19", "close": 4.11, "volume": 2459523.0}, {"date": "2023-10-20", "close": 4.07, "volume": 2720235.0}, {"date": "2023-10-23", "close": 4.1, "volume": 1363718.0}, {"date": "2023-10-24", "close": 4.02, "volume": 4693583.0}, {"date": "2023-10-25", "close": 3.94, "volume": 4614267.0}, {"date": "2023-10-26", "close": 3.88, "volume": 4762427.0}, {"date": "2023-10-27", "close": 3.89, "volume": 1989582.0}, {"date": "2023-10-30", "close": 3.87, "volume": 2263367.0}, {"date": "2023-10-31", "close": 3.84, "volume": 2385860.0}, {"date": "2023-11-01", "close": 3.9, "volume": 2781746.0}, {"date": "2023-11-02", "close": 3.92, "volume": 2121145.0}, {"date": "2023-11-03", "close": 4.0, "volume": 2613072.0}, {"date": "2023-11-06", "close": 3.97, "volume": 1910712.0}, {"date": "2023-11-07", "close": 3.92, "volume": 1554424.0}, {"date": "2023-11-08", "close": 3.94, "volume": 2640894.0}, {"date": "2023-11-09", "close": 3.89, "volume": 1870050.0}, {"date": "2023-11-10", "close": 3.82, "volume": 2018422.0}, {"date": "2023-11-13", "close": 3.74, "volume": 2334505.0}, {"date": "2023-11-14", "close": 3.77, "volume": 2007090.0}, {"date": "2023-11-15", "close": 3.8, "volume": 5055401.0}, {"date": "2023-11-16", "close": 3.82, "volume": 5823058.0}, {"date": "2023-11-17", "close": 4.01, "volume": 5388193.0}, {"date": "2023-11-20", "close": 4.11, "volume": 3604935.0}, {"date": "2023-11-21", "close": 4.01, "volume": 1753828.0}, {"date": "2023-11-22", "close": 3.93, "volume": 1241362.0}, {"date": "2023-11-23", "close": 3.92, "volume": 925941.0}, {"date": "2023-11-24", "close": 3.93, "volume": 1014637.0}, {"date": "2023-11-27", "close": 3.93, "volume": 1986751.0}, {"date": "2023-11-28", "close": 3.95, "volume": 1649649.0}, {"date": "2023-11-29", "close": 3.97, "volume": 2079334.0}, {"date": "2023-11-30", "close": 3.92, "volume": 3122829.0}, {"date": "2023-12-01", "close": 3.88, "volume": 1933790.0}, {"date": "2023-12-04", "close": 3.97, "volume": 2038817.0}, {"date": "2023-12-05", "close": 3.92, "volume": 1013088.0}, {"date": "2023-12-06", "close": 4.05, "volume": 2206965.0}, {"date": "2023-12-07", "close": 4.08, "volume": 2716446.0}, {"date": "2023-12-08", "close": 4.1, "volume": 1238115.0}, {"date": "2023-12-11", "close": 4.01, "volume": 1763361.0}, {"date": "2023-12-12", "close": 4.02, "volume": 2024820.0}, {"date": "2023-12-13", "close": 4.01, "volume": 1706065.0}, {"date": "2023-12-14", "close": 4.07, "volume": 2513206.0}, {"date": "2023-12-15", "close": 4.05, "volume": 15475464.0}, {"date": "2023-12-18", "close": 4.07, "volume": 945906.0}, {"date": "2023-12-19", "close": 4.12, "volume": 1686295.0}, {"date": "2023-12-20", "close": 4.2, "volume": 2919032.0}, {"date": "2023-12-21", "close": 4.26, "volume": 4871989.0}, {"date": "2023-12-22", "close": 4.28, "volume": 3702652.0}, {"date": "2023-12-27", "close": 4.27, "volume": 1562079.0}, {"date": "2023-12-28", "close": 4.27, "volume": 1004688.0}, {"date": "2023-12-29", "close": 4.26, "volume": 1222740.0}, {"date": "2024-01-02", "close": 4.24, "volume": 1093955.0}, {"date": "2024-01-03", "close": 4.16, "volume": 1641805.0}, {"date": "2024-01-04", "close": 4.1, "volume": 1772217.0}, {"date": "2024-01-05", "close": 4.12, "volume": 1642388.0}, {"date": "2024-01-08", "close": 4.0, "volume": 3043634.0}, {"date": "2024-01-09", "close": 4.11, "volume": 1856276.0}, {"date": "2024-01-10", "close": 4.08, "volume": 1425541.0}, {"date": "2024-01-11", "close": 4.14, "volume": 2114167.0}, {"date": "2024-01-12", "close": 4.12, "volume": 1360698.0}, {"date": "2024-01-15", "close": 4.02, "volume": 1052851.0}, {"date": "2024-01-16", "close": 3.98, "volume": 1784857.0}, {"date": "2024-01-17", "close": 4.2, "volume": 4745464.0}, {"date": "2024-01-18", "close": 4.18, "volume": 3169132.0}, {"date": "2024-01-19", "close": 4.32, "volume": 4097723.0}, {"date": "2024-01-22", "close": 4.59, "volume": 5324402.0}, {"date": "2024-01-23", "close": 4.57, "volume": 3008361.0}, {"date": "2024-01-24", "close": 4.66, "volume": 3940382.0}, {"date": "2024-01-25", "close": 4.62, "volume": 2995002.0}, {"date": "2024-01-29", "close": 4.69, "volume": 3297232.0}, {"date": "2024-01-30", "close": 4.78, "volume": 3470101.0}, {"date": "2024-01-31", "close": 4.83, "volume": 3096883.0}, {"date": "2024-02-01", "close": 4.96, "volume": 8353948.0}, {"date": "2024-02-02", "close": 5.02, "volume": 3200589.0}, {"date": "2024-02-05", "close": 5.0, "volume": 1680127.0}, {"date": "2024-02-06", "close": 5.06, "volume": 2015042.0}, {"date": "2024-02-07", "close": 5.17, "volume": 2993769.0}, {"date": "2024-02-08", "close": 5.16, "volume": 7285289.0}, {"date": "2024-02-09", "close": 5.27, "volume": 6687825.0}, {"date": "2024-02-12", "close": 5.31, "volume": 4198267.0}, {"date": "2024-02-13", "close": 5.26, "volume": 5899805.0}, {"date": "2024-02-14", "close": 5.14, "volume": 3991739.0}, {"date": "2024-02-15", "close": 5.09, "volume": 5933073.0}, {"date": "2024-02-16", "close": 5.05, "volume": 3094674.0}, {"date": "2024-02-19", "close": 5.68, "volume": 10946157.0}, {"date": "2024-02-20", "close": 5.61, "volume": 5532023.0}, {"date": "2024-02-21", "close": 5.7, "volume": 3981647.0}, {"date": "2024-02-22", "close": 5.9, "volume": 4713831.0}, {"date": "2024-02-23", "close": 5.86, "volume": 2268542.0}, {"date": "2024-02-26", "close": 5.91, "volume": 1598069.0}, {"date": "2024-02-27", "close": 5.87, "volume": 1097327.0}, {"date": "2024-02-28", "close": 5.77, "volume": 1361238.0}, {"date": "2024-02-29", "close": 5.79, "volume": 2042709.0}, {"date": "2024-03-01", "close": 5.77, "volume": 1737870.0}, {"date": "2024-03-04", "close": 5.66, "volume": 2080471.0}, {"date": "2024-03-05", "close": 5.72, "volume": 2564967.0}, {"date": "2024-03-06", "close": 5.82, "volume": 2459460.0}, {"date": "2024-03-07", "close": 5.93, "volume": 1817193.0}, {"date": "2024-03-08", "close": 6.0, "volume": 3800874.0}, {"date": "2024-03-11", "close": 5.94, "volume": 1700135.0}, {"date": "2024-03-12", "close": 5.94, "volume": 2923265.0}, {"date": "2024-03-13", "close": 5.93, "volume": 1673579.0}, {"date": "2024-03-14", "close": 5.98, "volume": 1758976.0}, {"date": "2024-03-15", "close": 5.77, "volume": 3417694.0}, {"date": "2024-03-18", "close": 5.96, "volume": 2114206.0}, {"date": "2024-03-19", "close": 6.0, "volume": 1483437.0}, {"date": "2024-03-20", "close": 6.09, "volume": 2428248.0}, {"date": "2024-03-21", "close": 6.14, "volume": 5607403.0}, {"date": "2024-03-22", "close": 6.2, "volume": 2465897.0}, {"date": "2024-03-25", "close": 6.23, "volume": 1430906.0}, {"date": "2024-03-26", "close": 6.18, "volume": 1652046.0}, {"date": "2024-03-27", "close": 6.18, "volume": 2065558.0}, {"date": "2024-03-28", "close": 6.25, "volume": 3517109.0}, {"date": "2024-04-02", "close": 6.1, "volume": 2745915.0}, {"date": "2024-04-03", "close": 6.02, "volume": 1697395.0}, {"date": "2024-04-04", "close": 5.91, "volume": 4836524.0}, {"date": "2024-04-05", "close": 5.8, "volume": 2824860.0}, {"date": "2024-04-08", "close": 5.77, "volume": 1326438.0}, {"date": "2024-04-09", "close": 5.82, "volume": 1880426.0}, {"date": "2024-04-10", "close": 5.76, "volume": 1355370.0}, {"date": "2024-04-11", "close": 5.78, "volume": 2003635.0}, {"date": "2024-04-12", "close": 5.82, "volume": 1123374.0}, {"date": "2024-04-15", "close": 5.73, "volume": 949031.0}, {"date": "2024-04-16", "close": 5.59, "volume": 3214522.0}, {"date": "2024-04-17", "close": 5.74, "volume": 1359056.0}, {"date": "2024-04-18", "close": 5.74, "volume": 1140667.0}, {"date": "2024-04-19", "close": 5.71, "volume": 1415074.0}, {"date": "2024-04-22", "close": 5.77, "volume": 1003077.0}, {"date": "2024-04-23", "close": 5.84, "volume": 3785155.0}, {"date": "2024-04-24", "close": 5.94, "volume": 1620092.0}, {"date": "2024-04-26", "close": 5.92, "volume": 3396551.0}, {"date": "2024-04-29", "close": 5.93, "volume": 2750280.0}, {"date": "2024-04-30", "close": 6.1, "volume": 3585715.0}, {"date": "2024-05-01", "close": 5.97, "volume": 2621410.0}, {"date": "2024-05-02", "close": 5.91, "volume": 2298021.0}, {"date": "2024-05-03", "close": 5.99, "volume": 2295949.0}, {"date": "2024-05-06", "close": 6.06, "volume": 1973758.0}, {"date": "2024-05-07", "close": 6.13, "volume": 1424269.0}, {"date": "2024-05-08", "close": 6.13, "volume": 1495147.0}, {"date": "2024-05-09", "close": 6.26, "volume": 2329766.0}, {"date": "2024-05-10", "close": 6.27, "volume": 1907837.0}, {"date": "2024-05-13", "close": 6.23, "volume": 1166883.0}, {"date": "2024-05-14", "close": 6.17, "volume": 973621.0}, {"date": "2024-05-15", "close": 6.24, "volume": 1146027.0}, {"date": "2024-05-16", "close": 6.55, "volume": 4836456.0}, {"date": "2024-05-17", "close": 6.74, "volume": 4083939.0}, {"date": "2024-05-20", "close": 6.63, "volume": 2217346.0}, {"date": "2024-05-21", "close": 6.79, "volume": 3041057.0}, {"date": "2024-05-22", "close": 6.9, "volume": 2326072.0}, {"date": "2024-05-23", "close": 7.03, "volume": 3359351.0}, {"date": "2024-05-24", "close": 7.12, "volume": 3067817.0}, {"date": "2024-05-27", "close": 7.28, "volume": 4135745.0}, {"date": "2024-05-28", "close": 7.33, "volume": 2391591.0}, {"date": "2024-05-29", "close": 7.01, "volume": 3021752.0}, {"date": "2024-05-30", "close": 6.93, "volume": 2047518.0}, {"date": "2024-05-31", "close": 7.08, "volume": 1949694.0}, {"date": "2024-06-03", "close": 7.12, "volume": 2337967.0}, {"date": "2024-06-04", "close": 7.12, "volume": 1383926.0}, {"date": "2024-06-05", "close": 7.15, "volume": 1815228.0}, {"date": "2024-06-06", "close": 7.16, "volume": 1447483.0}, {"date": "2024-06-07", "close": 7.18, "volume": 1785480.0}, {"date": "2024-06-11", "close": 7.1, "volume": 1388512.0}, {"date": "2024-06-12", "close": 6.87, "volume": 2227837.0}, {"date": "2024-06-13", "close": 7.1, "volume": 3813713.0}, {"date": "2024-06-14", "close": 6.99, "volume": 1089926.0}, {"date": "2024-06-17", "close": 6.72, "volume": 3023592.0}, {"date": "2024-06-18", "close": 6.75, "volume": 2143860.0}, {"date": "2024-06-19", "close": 6.64, "volume": 1507435.0}, {"date": "2024-06-20", "close": 6.59, "volume": 1749013.0}, {"date": "2024-06-21", "close": 6.48, "volume": 4017979.0}, {"date": "2024-06-24", "close": 6.56, "volume": 1503085.0}, {"date": "2024-06-25", "close": 6.52, "volume": 2015637.0}, {"date": "2024-06-26", "close": 6.59, "volume": 1537759.0}, {"date": "2024-06-27", "close": 6.64, "volume": 1323658.0}, {"date": "2024-06-28", "close": 6.77, "volume": 1485826.0}, {"date": "2024-07-01", "close": 6.66, "volume": 1019225.0}, {"date": "2024-07-02", "close": 6.66, "volume": 672015.0}, {"date": "2024-07-03", "close": 6.59, "volume": 766814.0}, {"date": "2024-07-04", "close": 6.7, "volume": 1844585.0}, {"date": "2024-07-05", "close": 6.68, "volume": 971951.0}, {"date": "2024-07-08", "close": 6.71, "volume": 874473.0}, {"date": "2024-07-09", "close": 6.81, "volume": 1533223.0}, {"date": "2024-07-10", "close": 6.82, "volume": 1813021.0}, {"date": "2024-07-11", "close": 6.88, "volume": 1235999.0}, {"date": "2024-07-12", "close": 6.88, "volume": 1063268.0}, {"date": "2024-07-15", "close": 6.85, "volume": 1490002.0}, {"date": "2024-07-16", "close": 6.85, "volume": 1152943.0}, {"date": "2024-07-17", "close": 7.02, "volume": 2369954.0}, {"date": "2024-07-18", "close": 6.91, "volume": 1890189.0}, {"date": "2024-07-19", "close": 6.85, "volume": 1250956.0}, {"date": "2024-07-22", "close": 6.68, "volume": 1183648.0}, {"date": "2024-07-23", "close": 6.85, "volume": 1551987.0}, {"date": "2024-07-24", "close": 6.87, "volume": 1356227.0}, {"date": "2024-07-25", "close": 6.91, "volume": 1957423.0}, {"date": "2024-07-26", "close": 6.85, "volume": 1070889.0}, {"date": "2024-07-29", "close": 7.05, "volume": 1345057.0}, {"date": "2024-07-30", "close": 7.14, "volume": 2302524.0}, {"date": "2024-07-31", "close": 7.16, "volume": 2528999.0}, {"date": "2024-08-01", "close": 7.11, "volume": 1030345.0}, {"date": "2024-08-02", "close": 6.99, "volume": 1549785.0}, {"date": "2024-08-05", "close": 6.79, "volume": 2482285.0}, {"date": "2024-08-06", "close": 6.67, "volume": 2608643.0}, {"date": "2024-08-07", "close": 6.64, "volume": 2482218.0}, {"date": "2024-08-08", "close": 6.58, "volume": 1650696.0}, {"date": "2024-08-09", "close": 6.77, "volume": 1334257.0}, {"date": "2024-08-12", "close": 6.8, "volume": 789579.0}, {"date": "2024-08-13", "close": 6.74, "volume": 1203033.0}, {"date": "2024-08-14", "close": 6.72, "volume": 2142943.0}, {"date": "2024-08-15", "close": 6.72, "volume": 1883457.0}, {"date": "2024-08-16", "close": 7.01, "volume": 3754960.0}, {"date": "2024-08-19", "close": 5.7, "volume": 16281198.0}, {"date": "2024-08-20", "close": 5.74, "volume": 6717903.0}, {"date": "2024-08-21", "close": 5.65, "volume": 3424154.0}, {"date": "2024-08-22", "close": 5.9, "volume": 3064410.0}, {"date": "2024-08-23", "close": 5.77, "volume": 1456212.0}, {"date": "2024-08-26", "close": 5.86, "volume": 1123926.0}, {"date": "2024-08-27", "close": 5.71, "volume": 1985212.0}, {"date": "2024-08-28", "close": 5.71, "volume": 1390670.0}, {"date": "2024-08-29", "close": 5.65, "volume": 1451979.0}, {"date": "2024-08-30", "close": 5.59, "volume": 2884418.0}, {"date": "2024-09-02", "close": 5.73, "volume": 2904215.0}, {"date": "2024-09-03", "close": 5.53, "volume": 1911740.0}, {"date": "2024-09-04", "close": 5.56, "volume": 1574729.0}, {"date": "2024-09-05", "close": 5.53, "volume": 1082652.0}, {"date": "2024-09-06", "close": 5.56, "volume": 1290529.0}, {"date": "2024-09-09", "close": 5.53, "volume": 935486.0}, {"date": "2024-09-10", "close": 5.6, "volume": 1340681.0}, {"date": "2024-09-11", "close": 5.64, "volume": 1068280.0}, {"date": "2024-09-12", "close": 5.63, "volume": 1381220.0}, {"date": "2024-09-13", "close": 5.61, "volume": 1776672.0}, {"date": "2024-09-16", "close": 5.46, "volume": 3314241.0}, {"date": "2024-09-17", "close": 5.4, "volume": 4060483.0}, {"date": "2024-09-18", "close": 5.25, "volume": 3409382.0}, {"date": "2024-09-19", "close": 5.26, "volume": 3732693.0}, {"date": "2024-09-20", "close": 5.31, "volume": 5013565.0}, {"date": "2024-09-23", "close": 5.2, "volume": 1391238.0}, {"date": "2024-09-24", "close": 5.43, "volume": 2854954.0}, {"date": "2024-09-25", "close": 5.51, "volume": 2180336.0}, {"date": "2024-09-26", "close": 5.74, "volume": 3381198.0}, {"date": "2024-09-27", "close": 6.25, "volume": 4654039.0}, {"date": "2024-09-30", "close": 6.24, "volume": 3664618.0}, {"date": "2024-10-01", "close": 6.23, "volume": 1822493.0}, {"date": "2024-10-02", "close": 6.41, "volume": 3376613.0}, {"date": "2024-10-03", "close": 6.32, "volume": 2219963.0}, {"date": "2024-10-04", "close": 6.23, "volume": 1089762.0}, {"date": "2024-10-07", "close": 6.37, "volume": 979318.0}, {"date": "2024-10-08", "close": 6.35, "volume": 3200078.0}, {"date": "2024-10-09", "close": 6.35, "volume": 1335940.0}, {"date": "2024-10-10", "close": 6.46, "volume": 1926671.0}, {"date": "2024-10-11", "close": 6.45, "volume": 1494677.0}, {"date": "2024-10-14", "close": 6.42, "volume": 777670.0}, {"date": "2024-10-15", "close": 6.36, "volume": 2167316.0}, {"date": "2024-10-16", "close": 6.14, "volume": 2449936.0}, {"date": "2024-10-17", "close": 5.99, "volume": 2146714.0}, {"date": "2024-10-18", "close": 5.9, "volume": 3213583.0}, {"date": "2024-10-21", "close": 5.91, "volume": 1965189.0}, {"date": "2024-10-22", "close": 5.89, "volume": 2269247.0}, {"date": "2024-10-23", "close": 5.93, "volume": 3776607.0}, {"date": "2024-10-24", "close": 5.81, "volume": 1320827.0}, {"date": "2024-10-25", "close": 5.74, "volume": 2052391.0}, {"date": "2024-10-28", "close": 5.73, "volume": 1772557.0}, {"date": "2024-10-29", "close": 5.83, "volume": 5071981.0}, {"date": "2024-10-30", "close": 5.75, "volume": 1646474.0}, {"date": "2024-10-31", "close": 5.77, "volume": 1983122.0}, {"date": "2024-11-01", "close": 5.71, "volume": 1122735.0}, {"date": "2024-11-04", "close": 5.59, "volume": 2148664.0}, {"date": "2024-11-05", "close": 5.48, "volume": 2911127.0}, {"date": "2024-11-06", "close": 5.32, "volume": 2402885.0}, {"date": "2024-11-07", "close": 5.19, "volume": 4171502.0}, {"date": "2024-11-08", "close": 5.28, "volume": 3614439.0}, {"date": "2024-11-11", "close": 4.92, "volume": 5608810.0}, {"date": "2024-11-12", "close": 4.82, "volume": 6595003.0}, {"date": "2024-11-13", "close": 4.78, "volume": 3425795.0}, {"date": "2024-11-14", "close": 4.9, "volume": 2529308.0}, {"date": "2024-11-15", "close": 4.81, "volume": 1855320.0}, {"date": "2024-11-18", "close": 4.92, "volume": 2061480.0}, {"date": "2024-11-19", "close": 4.91, "volume": 1127277.0}, {"date": "2024-11-20", "close": 4.86, "volume": 1458109.0}, {"date": "2024-11-21", "close": 4.81, "volume": 1965985.0}, {"date": "2024-11-22", "close": 5.45, "volume": 10716572.0}, {"date": "2024-11-25", "close": 5.51, "volume": 3677782.0}, {"date": "2024-11-26", "close": 5.53, "volume": 2238151.0}, {"date": "2024-11-27", "close": 5.71, "volume": 2332295.0}, {"date": "2024-11-28", "close": 5.73, "volume": 1361379.0}, {"date": "2024-11-29", "close": 5.75, "volume": 1911944.0}, {"date": "2024-12-02", "close": 5.62, "volume": 1298394.0}, {"date": "2024-12-03", "close": 5.65, "volume": 2017311.0}, {"date": "2024-12-04", "close": 5.68, "volume": 2095147.0}, {"date": "2024-12-05", "close": 5.8, "volume": 3559093.0}, {"date": "2024-12-06", "close": 5.71, "volume": 1446492.0}, {"date": "2024-12-09", "close": 5.69, "volume": 2044014.0}, {"date": "2024-12-10", "close": 5.81, "volume": 2274073.0}, {"date": "2024-12-11", "close": 5.73, "volume": 1241838.0}, {"date": "2024-12-12", "close": 5.73, "volume": 995680.0}, {"date": "2024-12-13", "close": 5.71, "volume": 719173.0}, {"date": "2024-12-16", "close": 5.73, "volume": 791656.0}, {"date": "2024-12-17", "close": 5.78, "volume": 801418.0}, {"date": "2024-12-18", "close": 5.77, "volume": 978179.0}, {"date": "2024-12-19", "close": 5.8, "volume": 2021862.0}, {"date": "2024-12-20", "close": 5.63, "volume": 2172921.0}, {"date": "2024-12-23", "close": 5.7, "volume": 766014.0}, {"date": "2024-12-24", "close": 5.83, "volume": 525844.0}, {"date": "2024-12-27", "close": 5.79, "volume": 872313.0}, {"date": "2024-12-30", "close": 5.82, "volume": 547693.0}, {"date": "2024-12-31", "close": 5.78, "volume": 456863.0}, {"date": "2025-01-02", "close": 5.8, "volume": 719121.0}, {"date": "2025-01-03", "close": 5.73, "volume": 684095.0}, {"date": "2025-01-06", "close": 5.61, "volume": 1238488.0}, {"date": "2025-01-07", "close": 5.65, "volume": 982645.0}, {"date": "2025-01-08", "close": 5.6, "volume": 1578175.0}, {"date": "2025-01-09", "close": 5.53, "volume": 1386510.0}, {"date": "2025-01-10", "close": 5.53, "volume": 1570944.0}, {"date": "2025-01-13", "close": 5.53, "volume": 1093624.0}, {"date": "2025-01-14", "close": 5.62, "volume": 1556796.0}, {"date": "2025-01-15", "close": 5.68, "volume": 2285776.0}, {"date": "2025-01-16", "close": 5.7, "volume": 1211986.0}, {"date": "2025-01-17", "close": 5.81, "volume": 3280223.0}, {"date": "2025-01-20", "close": 5.87, "volume": 1143582.0}, {"date": "2025-01-21", "close": 5.84, "volume": 1336528.0}, {"date": "2025-01-22", "close": 5.95, "volume": 2503128.0}, {"date": "2025-01-23", "close": 5.89, "volume": 878154.0}, {"date": "2025-01-24", "close": 5.88, "volume": 760552.0}, {"date": "2025-01-28", "close": 5.84, "volume": 1374720.0}, {"date": "2025-01-29", "close": 5.82, "volume": 1043895.0}, {"date": "2025-01-30", "close": 5.75, "volume": 1622960.0}, {"date": "2025-01-31", "close": 5.9, "volume": 1447819.0}, {"date": "2025-02-03", "close": 5.81, "volume": 1603717.0}, {"date": "2025-02-04", "close": 5.88, "volume": 1148158.0}, {"date": "2025-02-05", "close": 5.91, "volume": 1984135.0}, {"date": "2025-02-06", "close": 5.88, "volume": 1651444.0}, {"date": "2025-02-07", "close": 5.88, "volume": 1138175.0}, {"date": "2025-02-10", "close": 5.83, "volume": 5113986.0}, {"date": "2025-02-11", "close": 5.78, "volume": 3359984.0}, {"date": "2025-02-12", "close": 5.85, "volume": 2064440.0}, {"date": "2025-02-13", "close": 5.8, "volume": 2272888.0}, {"date": "2025-02-14", "close": 5.95, "volume": 3346212.0}, {"date": "2025-02-17", "close": 7.12, "volume": 13496097.0}, {"date": "2025-02-18", "close": 7.31, "volume": 7196344.0}, {"date": "2025-02-19", "close": 7.3, "volume": 5200108.0}, {"date": "2025-02-20", "close": 7.5, "volume": 3711206.0}, {"date": "2025-02-21", "close": 7.77, "volume": 4186047.0}, {"date": "2025-02-24", "close": 7.72, "volume": 4289689.0}, {"date": "2025-02-25", "close": 7.92, "volume": 3341406.0}, {"date": "2025-02-26", "close": 7.95, "volume": 3561770.0}, {"date": "2025-02-27", "close": 8.1, "volume": 2890541.0}, {"date": "2025-02-28", "close": 7.98, "volume": 3387088.0}, {"date": "2025-03-03", "close": 8.06, "volume": 2566832.0}, {"date": "2025-03-04", "close": 7.97, "volume": 1984492.0}, {"date": "2025-03-05", "close": 7.98, "volume": 3698977.0}, {"date": "2025-03-06", "close": 8.07, "volume": 1934839.0}, {"date": "2025-03-07", "close": 8.05, "volume": 1628507.0}, {"date": "2025-03-10", "close": 8.02, "volume": 2924640.0}, {"date": "2025-03-11", "close": 7.97, "volume": 3485311.0}, {"date": "2025-03-12", "close": 7.94, "volume": 2961056.0}, {"date": "2025-03-13", "close": 7.95, "volume": 5902825.0}, {"date": "2025-03-14", "close": 8.65, "volume": 6748684.0}, {"date": "2025-03-17", "close": 8.85, "volume": 6380997.0}, {"date": "2025-03-18", "close": 8.53, "volume": 2684636.0}, {"date": "2025-03-19", "close": 8.32, "volume": 7322790.0}, {"date": "2025-03-20", "close": 8.36, "volume": 4684866.0}, {"date": "2025-03-21", "close": 8.13, "volume": 9975799.0}, {"date": "2025-03-24", "close": 8.05, "volume": 2549763.0}, {"date": "2025-03-25", "close": 8.02, "volume": 2038965.0}, {"date": "2025-03-26", "close": 8.05, "volume": 2106243.0}, {"date": "2025-03-27", "close": 7.89, "volume": 2676743.0}, {"date": "2025-03-28", "close": 7.98, "volume": 4472890.0}, {"date": "2025-03-31", "close": 7.93, "volume": 2561282.0}, {"date": "2025-04-01", "close": 7.89, "volume": 2634300.0}, {"date": "2025-04-02", "close": 7.86, "volume": 1559256.0}, {"date": "2025-04-03", "close": 7.84, "volume": 2461546.0}, {"date": "2025-04-04", "close": 7.78, "volume": 2532743.0}, {"date": "2025-04-07", "close": 7.79, "volume": 4988819.0}, {"date": "2025-04-08", "close": 7.81, "volume": 3592274.0}, {"date": "2025-04-09", "close": 8.01, "volume": 3575374.0}, {"date": "2025-04-10", "close": 8.21, "volume": 3802768.0}, {"date": "2025-04-11", "close": 8.31, "volume": 2468645.0}, {"date": "2025-04-14", "close": 8.06, "volume": 1566264.0}, {"date": "2025-04-15", "close": 8.1, "volume": 1558710.0}, {"date": "2025-04-16", "close": 8.14, "volume": 1496330.0}, {"date": "2025-04-17", "close": 8.27, "volume": 2051751.0}, {"date": "2025-04-22", "close": 8.12, "volume": 1785545.0}, {"date": "2025-04-23", "close": 8.25, "volume": 2331549.0}, {"date": "2025-04-24", "close": 8.32, "volume": 2991741.0}, {"date": "2025-04-28", "close": 8.33, "volume": 2594261.0}, {"date": "2025-04-29", "close": 8.22, "volume": 1864370.0}, {"date": "2025-04-30", "close": 8.18, "volume": 2263534.0}, {"date": "2025-05-01", "close": 8.41, "volume": 1336605.0}, {"date": "2025-05-02", "close": 8.47, "volume": 1261583.0}, {"date": "2025-05-05", "close": 8.6, "volume": 2472247.0}, {"date": "2025-05-06", "close": 8.26, "volume": 2948101.0}, {"date": "2025-05-07", "close": 8.32, "volume": 2268404.0}, {"date": "2025-05-08", "close": 8.33, "volume": 1777690.0}, {"date": "2025-05-09", "close": 8.39, "volume": 1243306.0}, {"date": "2025-05-12", "close": 8.29, "volume": 889391.0}, {"date": "2025-05-13", "close": 8.25, "volume": 1746671.0}, {"date": "2025-05-14", "close": 8.34, "volume": 1720074.0}, {"date": "2025-05-15", "close": 8.39, "volume": 993745.0}, {"date": "2025-05-16", "close": 8.36, "volume": 927246.0}, {"date": "2025-05-19", "close": 8.21, "volume": 3035895.0}, {"date": "2025-05-20", "close": 8.24, "volume": 2482391.0}, {"date": "2025-05-21", "close": 8.1, "volume": 2079842.0}, {"date": "2025-05-22", "close": 8.2, "volume": 3697176.0}, {"date": "2025-05-23", "close": 8.22, "volume": 1415324.0}, {"date": "2025-05-26", "close": 8.25, "volume": 1810911.0}, {"date": "2025-05-27", "close": 8.2, "volume": 1707915.0}, {"date": "2025-05-28", "close": 8.11, "volume": 1170140.0}, {"date": "2025-05-29", "close": 8.06, "volume": 1979421.0}, {"date": "2025-05-30", "close": 8.33, "volume": 3101178.0}, {"date": "2025-06-02", "close": 7.93, "volume": 4598668.0}, {"date": "2025-06-03", "close": 7.91, "volume": 4434772.0}, {"date": "2025-06-04", "close": 8.06, "volume": 2449084.0}, {"date": "2025-06-05", "close": 8.06, "volume": 1257035.0}, {"date": "2025-06-06", "close": 8.02, "volume": 1266686.0}, {"date": "2025-06-10", "close": 8.23, "volume": 3900403.0}, {"date": "2025-06-11", "close": 8.11, "volume": 2244190.0}, {"date": "2025-06-12", "close": 8.17, "volume": 1893484.0}, {"date": "2025-06-13", "close": 8.05, "volume": 1397092.0}, {"date": "2025-06-16", "close": 7.95, "volume": 2161604.0}, {"date": "2025-06-17", "close": 8.13, "volume": 2809677.0}, {"date": "2025-06-18", "close": 8.11, "volume": 1181536.0}, {"date": "2025-06-19", "close": 8.18, "volume": 1711601.0}, {"date": "2025-06-20", "close": 8.27, "volume": 3148010.0}, {"date": "2025-06-23", "close": 7.95, "volume": 1388158.0}, {"date": "2025-06-24", "close": 7.83, "volume": 1707875.0}, {"date": "2025-06-25", "close": 7.84, "volume": 1854639.0}, {"date": "2025-06-26", "close": 7.8, "volume": 2179464.0}, {"date": "2025-06-27", "close": 7.93, "volume": 2325585.0}, {"date": "2025-06-30", "close": 8.01, "volume": 1897622.0}, {"date": "2025-07-01", "close": 7.99, "volume": 1641380.0}, {"date": "2025-07-02", "close": 8.06, "volume": 1641251.0}, {"date": "2025-07-03", "close": 8.03, "volume": 1118935.0}, {"date": "2025-07-04", "close": 8.11, "volume": 4458830.0}, {"date": "2025-07-07", "close": 7.91, "volume": 2215368.0}, {"date": "2025-07-08", "close": 7.61, "volume": 3791211.0}, {"date": "2025-07-09", "close": 7.3, "volume": 5472415.0}, {"date": "2025-07-10", "close": 7.36, "volume": 3305343.0}, {"date": "2025-07-11", "close": 7.29, "volume": 2680067.0}, {"date": "2025-07-14", "close": 7.22, "volume": 2620459.0}, {"date": "2025-07-15", "close": 7.22, "volume": 1519936.0}, {"date": "2025-07-16", "close": 7.34, "volume": 2387381.0}, {"date": "2025-07-17", "close": 7.56, "volume": 2259924.0}, {"date": "2025-07-18", "close": 7.73, "volume": 2195652.0}, {"date": "2025-07-21", "close": 7.76, "volume": 1401207.0}, {"date": "2025-07-22", "close": 7.84, "volume": 3091377.0}, {"date": "2025-07-23", "close": 7.77, "volume": 2491195.0}, {"date": "2025-07-24", "close": 7.88, "volume": 2330057.0}, {"date": "2025-07-25", "close": 7.92, "volume": 3709401.0}, {"date": "2025-07-28", "close": 8.01, "volume": 1441465.0}, {"date": "2025-07-29", "close": 8.09, "volume": 4874703.0}, {"date": "2025-07-30", "close": 8.03, "volume": 2012045.0}, {"date": "2025-07-31", "close": 8.09, "volume": 1536211.0}, {"date": "2025-08-01", "close": 7.9, "volume": 1809404.0}, {"date": "2025-08-04", "close": 7.77, "volume": 1778401.0}, {"date": "2025-08-05", "close": 7.9, "volume": 1968307.0}, {"date": "2025-08-06", "close": 7.87, "volume": 1171628.0}, {"date": "2025-08-07", "close": 7.96, "volume": 1500501.0}, {"date": "2025-08-08", "close": 7.84, "volume": 980481.0}, {"date": "2025-08-11", "close": 7.71, "volume": 1748391.0}, {"date": "2025-08-12", "close": 7.62, "volume": 3589638.0}, {"date": "2025-08-13", "close": 7.77, "volume": 1726390.0}, {"date": "2025-08-14", "close": 7.83, "volume": 1314222.0}, {"date": "2025-08-15", "close": 7.98, "volume": 2242846.0}, {"date": "2025-08-18", "close": 8.23, "volume": 4113250.0}, {"date": "2025-08-19", "close": 8.66, "volume": 6139370.0}, {"date": "2025-08-20", "close": 8.49, "volume": 3914169.0}, {"date": "2025-08-21", "close": 8.82, "volume": 4352290.0}, {"date": "2025-08-22", "close": 8.9, "volume": 3716621.0}, {"date": "2025-08-25", "close": 8.95, "volume": 3763989.0}, {"date": "2025-08-26", "close": 9.17, "volume": 4594492.0}, {"date": "2025-08-27", "close": 9.29, "volume": 2605023.0}, {"date": "2025-08-28", "close": 9.57, "volume": 6219152.0}, {"date": "2025-08-29", "close": 9.6, "volume": 4011481.0}, {"date": "2025-09-01", "close": 9.53, "volume": 1945957.0}, {"date": "2025-09-02", "close": 9.28, "volume": 2065710.0}, {"date": "2025-09-03", "close": 9.19, "volume": 1409139.0}, {"date": "2025-09-04", "close": 9.21, "volume": 2409637.0}, {"date": "2025-09-05", "close": 9.19, "volume": 852290.0}, {"date": "2025-09-08", "close": 9.14, "volume": 920053.0}, {"date": "2025-09-09", "close": 9.14, "volume": 1095311.0}, {"date": "2025-09-10", "close": 9.27, "volume": 998923.0}, {"date": "2025-09-11", "close": 9.22, "volume": 997703.0}, {"date": "2025-09-12", "close": 9.15, "volume": 1833564.0}, {"date": "2025-09-15", "close": 9.1, "volume": 1152455.0}, {"date": "2025-09-16", "close": 9.16, "volume": 2306851.0}, {"date": "2025-09-17", "close": 8.96, "volume": 1340607.0}, {"date": "2025-09-18", "close": 8.75, "volume": 1593016.0}, {"date": "2025-09-19", "close": 8.51, "volume": 3301404.0}, {"date": "2025-09-22", "close": 8.47, "volume": 1022202.0}, {"date": "2025-09-23", "close": 8.5, "volume": 1085522.0}, {"date": "2025-09-24", "close": 8.58, "volume": 1551639.0}, {"date": "2025-09-25", "close": 8.49, "volume": 906455.0}, {"date": "2025-09-26", "close": 8.37, "volume": 1137815.0}, {"date": "2025-09-29", "close": 8.62, "volume": 1937891.0}, {"date": "2025-09-30", "close": 8.63, "volume": 1502234.0}, {"date": "2025-10-01", "close": 9.08, "volume": 2421726.0}, {"date": "2025-10-02", "close": 9.06, "volume": 1192097.0}, {"date": "2025-10-03", "close": 8.86, "volume": 1149622.0}, {"date": "2025-10-06", "close": 8.81, "volume": 567518.0}, {"date": "2025-10-07", "close": 8.83, "volume": 1503950.0}, {"date": "2025-10-08", "close": 8.85, "volume": 1117698.0}, {"date": "2025-10-09", "close": 8.94, "volume": 1097770.0}, {"date": "2025-10-10", "close": 9.0, "volume": 1175426.0}, {"date": "2025-10-13", "close": 9.02, "volume": 1466684.0}, {"date": "2025-10-14", "close": 9.19, "volume": 1834639.0}, {"date": "2025-10-15", "close": 9.28, "volume": 2326849.0}, {"date": "2025-10-16", "close": 9.46, "volume": 3271241.0}, {"date": "2025-10-17", "close": 9.2, "volume": 1246217.0}, {"date": "2025-10-20", "close": 9.16, "volume": 2156543.0}, {"date": "2025-10-21", "close": 9.17, "volume": 634867.0}, {"date": "2025-10-22", "close": 9.1, "volume": 782969.0}, {"date": "2025-10-23", "close": 9.23, "volume": 886924.0}, {"date": "2025-10-24", "close": 9.1, "volume": 722275.0}, {"date": "2025-10-27", "close": 9.0, "volume": 495394.0}, {"date": "2025-10-28", "close": 9.21, "volume": 885906.0}, {"date": "2025-10-29", "close": 9.33, "volume": 1380958.0}, {"date": "2025-10-30", "close": 9.37, "volume": 991722.0}, {"date": "2025-10-31", "close": 9.53, "volume": 1698341.0}, {"date": "2025-11-03", "close": 9.62, "volume": 1627962.0}, {"date": "2025-11-04", "close": 9.6, "volume": 1074566.0}, {"date": "2025-11-05", "close": 9.6, "volume": 1268496.0}, {"date": "2025-11-06", "close": 9.42, "volume": 1187510.0}, {"date": "2025-11-07", "close": 9.34, "volume": 650875.0}, {"date": "2025-11-10", "close": 9.46, "volume": 837877.0}, {"date": "2025-11-11", "close": 9.4, "volume": 708589.0}, {"date": "2025-11-12", "close": 9.39, "volume": 1009563.0}, {"date": "2025-11-13", "close": 9.4, "volume": 1267955.0}, {"date": "2025-11-14", "close": 9.22, "volume": 772217.0}, {"date": "2025-11-17", "close": 9.28, "volume": 2115467.0}, {"date": "2025-11-18", "close": 9.44, "volume": 1857947.0}, {"date": "2025-11-19", "close": 9.22, "volume": 1812377.0}, {"date": "2025-11-20", "close": 9.3, "volume": 4784908.0}, {"date": "2025-11-21", "close": 9.36, "volume": 1951176.0}, {"date": "2025-11-24", "close": 9.35, "volume": 1613967.0}, {"date": "2025-11-25", "close": 9.47, "volume": 1824125.0}, {"date": "2025-11-26", "close": 9.57, "volume": 2539792.0}, {"date": "2025-11-27", "close": 9.62, "volume": 1514502.0}, {"date": "2025-11-28", "close": 9.59, "volume": 864116.0}, {"date": "2025-12-01", "close": 9.32, "volume": 2044930.0}, {"date": "2025-12-02", "close": 9.37, "volume": 1062090.0}, {"date": "2025-12-03", "close": 9.39, "volume": 1349224.0}, {"date": "2025-12-04", "close": 9.36, "volume": 708497.0}, {"date": "2025-12-05", "close": 9.23, "volume": 1066437.0}, {"date": "2025-12-08", "close": 9.06, "volume": 890265.0}, {"date": "2025-12-09", "close": 8.98, "volume": 1246399.0}, {"date": "2025-12-10", "close": 8.79, "volume": 1680619.0}, {"date": "2025-12-11", "close": 8.76, "volume": 1623832.0}, {"date": "2025-12-12", "close": 8.81, "volume": 789460.0}, {"date": "2025-12-15", "close": 9.04, "volume": 1656885.0}, {"date": "2025-12-16", "close": 9.2, "volume": 1335737.0}, {"date": "2025-12-17", "close": 9.05, "volume": 980344.0}, {"date": "2025-12-18", "close": 8.93, "volume": 1792819.0}, {"date": "2025-12-19", "close": 9.04, "volume": 2381610.0}, {"date": "2025-12-22", "close": 9.19, "volume": 1756071.0}, {"date": "2025-12-23", "close": 9.23, "volume": 716392.0}, {"date": "2025-12-24", "close": 9.25, "volume": 382714.0}, {"date": "2025-12-29", "close": 9.2, "volume": 545052.0}, {"date": "2025-12-30", "close": 9.32, "volume": 379752.0}, {"date": "2025-12-31", "close": 9.21, "volume": 391601.0}, {"date": "2026-01-02", "close": 9.18, "volume": 364890.0}, {"date": "2026-01-05", "close": 9.24, "volume": 550132.0}, {"date": "2026-01-06", "close": 9.05, "volume": 961096.0}, {"date": "2026-01-07", "close": 9.07, "volume": 707059.0}, {"date": "2026-01-08", "close": 9.16, "volume": 1028591.0}, {"date": "2026-01-09", "close": 9.18, "volume": 650003.0}, {"date": "2026-01-12", "close": 9.14, "volume": 1888747.0}, {"date": "2026-01-13", "close": 9.2, "volume": 1880809.0}, {"date": "2026-01-14", "close": 9.31, "volume": 3142020.0}, {"date": "2026-01-15", "close": 9.4, "volume": 1030020.0}, {"date": "2026-01-16", "close": 9.4, "volume": 1492109.0}, {"date": "2026-01-19", "close": 8.3, "volume": 3258666.0}, {"date": "2026-01-20", "close": 8.37, "volume": 3994238.0}, {"date": "2026-01-21", "close": 8.09, "volume": 2142846.0}, {"date": "2026-01-22", "close": 8.53, "volume": 2677993.0}, {"date": "2026-01-23", "close": 8.18, "volume": 2297102.0}, {"date": "2026-01-27", "close": 8.39, "volume": 1946195.0}, {"date": "2026-01-28", "close": 8.34, "volume": 1192309.0}, {"date": "2026-01-29", "close": 8.45, "volume": 1268125.0}, {"date": "2026-01-30", "close": 8.47, "volume": 1242600.0}, {"date": "2026-02-02", "close": 8.6, "volume": 1407396.0}, {"date": "2026-02-03", "close": 8.58, "volume": 1405157.0}, {"date": "2026-02-04", "close": 8.56, "volume": 1034464.0}, {"date": "2026-02-05", "close": 8.53, "volume": 900938.0}, {"date": "2026-02-06", "close": 8.25, "volume": 1205474.0}, {"date": "2026-02-09", "close": 8.43, "volume": 1085895.0}, {"date": "2026-02-10", "close": 8.4, "volume": 1008547.0}, {"date": "2026-02-11", "close": 8.66, "volume": 1126805.0}, {"date": "2026-02-12", "close": 8.57, "volume": 1362999.0}, {"date": "2026-02-13", "close": 8.52, "volume": 1239668.0}, {"date": "2026-02-16", "close": 9.1, "volume": 5715805.0}, {"date": "2026-02-17", "close": 9.67, "volume": 3595926.0}, {"date": "2026-02-18", "close": 9.69, "volume": 2633769.0}, {"date": "2026-02-19", "close": 9.63, "volume": 1646065.0}, {"date": "2026-02-20", "close": 9.46, "volume": 1803104.0}, {"date": "2026-02-23", "close": 9.44, "volume": 1609230.0}, {"date": "2026-02-24", "close": 9.45, "volume": 1657965.0}, {"date": "2026-02-25", "close": 9.51, "volume": 818179.0}, {"date": "2026-02-26", "close": 9.64, "volume": 1441206.0}, {"date": "2026-02-27", "close": 9.73, "volume": 2072983.0}, {"date": "2026-03-02", "close": 9.83, "volume": 1146988.0}, {"date": "2026-03-03", "close": 9.76, "volume": 1327990.0}, {"date": "2026-03-04", "close": 9.6, "volume": 1221092.0}, {"date": "2026-03-05", "close": 9.91, "volume": 1511630.0}, {"date": "2026-03-06", "close": 9.96, "volume": 1311593.0}, {"date": "2026-03-09", "close": 9.53, "volume": 2032807.0}, {"date": "2026-03-10", "close": 9.56, "volume": 1349580.0}, {"date": "2026-03-11", "close": 9.66, "volume": 1736545.0}, {"date": "2026-03-12", "close": 9.48, "volume": 1409307.0}, {"date": "2026-03-13", "close": 9.58, "volume": 1114806.0}, {"date": "2026-03-16", "close": 9.48, "volume": 746650.0}, {"date": "2026-03-17", "close": 9.56, "volume": 597048.0}, {"date": "2026-03-18", "close": 9.66, "volume": 820771.0}, {"date": "2026-03-19", "close": 9.46, "volume": 1730549.0}, {"date": "2026-03-20", "close": 9.47, "volume": 2687120.0}, {"date": "2026-03-23", "close": 9.36, "volume": 1270030.0}, {"date": "2026-03-24", "close": 9.06, "volume": 1113718.0}, {"date": "2026-03-25", "close": 9.26, "volume": 1144150.0}, {"date": "2026-03-26", "close": 9.24, "volume": 814381.0}, {"date": "2026-03-27", "close": 9.44, "volume": 874834.0}, {"date": "2026-03-30", "close": 9.43, "volume": 1969565.0}, {"date": "2026-03-31", "close": 9.57, "volume": 950535.0}, {"date": "2026-04-01", "close": 9.34, "volume": 3068934.0}, {"date": "2026-04-02", "close": 9.39, "volume": 1413031.0}, {"date": "2026-04-07", "close": 9.21, "volume": 1508437.0}, {"date": "2026-04-08", "close": 9.31, "volume": 2122240.0}, {"date": "2026-04-09", "close": 9.21, "volume": 3274545.0}, {"date": "2026-04-10", "close": 9.24, "volume": 1283552.0}, {"date": "2026-04-13", "close": 8.04, "volume": 7743047.0}, {"date": "2026-04-14", "close": 7.79, "volume": 3775117.0}, {"date": "2026-04-15", "close": 7.71, "volume": 2967622.0}, {"date": "2026-04-16", "close": 7.55, "volume": 3148545.0}, {"date": "2026-04-17", "close": 7.47, "volume": 2375356.0}, {"date": "2026-04-20", "close": 7.42, "volume": 2166970.0}, {"date": "2026-04-21", "close": 7.35, "volume": 1238889.0}, {"date": "2026-04-22", "close": 7.39, "volume": 1466590.0}, {"date": "2026-04-23", "close": 7.43, "volume": 2003574.0}, {"date": "2026-04-24", "close": 7.4, "volume": 1225641.0}, {"date": "2026-04-27", "close": 7.36, "volume": 975522.0}, {"date": "2026-04-28", "close": 7.28, "volume": 1247553.0}, {"date": "2026-04-29", "close": 7.13, "volume": 1731790.0}, {"date": "2026-04-30", "close": 7.08, "volume": 2875403.0}, {"date": "2026-05-01", "close": 7.27, "volume": 1524282.0}, {"date": "2026-05-04", "close": 6.55, "volume": 10764848.0}, {"date": "2026-05-05", "close": 6.7, "volume": 4352781.0}, {"date": "2026-05-06", "close": 6.54, "volume": 4756127.0}, {"date": "2026-05-07", "close": 6.57, "volume": 4277357.0}, {"date": "2026-05-08", "close": 6.54, "volume": 1097371.0}, {"date": "2026-05-11", "close": 6.52, "volume": 1495037.0}, {"date": "2026-05-12", "close": 6.37, "volume": 4059951.0}, {"date": "2026-05-13", "close": 6.33, "volume": 2513885.0}, {"date": "2026-05-14", "close": 6.13, "volume": 5331784.0}, {"date": "2026-05-15", "close": 6.13, "volume": 2416733.0}, {"date": "2026-05-18", "close": 5.81, "volume": 3065373.0}, {"date": "2026-05-19", "close": 5.87, "volume": 1700118.0}, {"date": "2026-05-20", "close": 5.64, "volume": 5562389.0}, {"date": "2026-05-21", "close": 5.61, "volume": 4716455.0}, {"date": "2026-05-22", "close": 5.66, "volume": 2565958.0}, {"date": "2026-05-25", "close": 5.53, "volume": 3147315.0}, {"date": "2026-05-26", "close": 5.56, "volume": 3798176.0}, {"date": "2026-05-27", "close": 5.59, "volume": 2400588.0}, {"date": "2026-05-28", "close": 5.43, "volume": 1930029.0}, {"date": "2026-05-29", "close": 5.37, "volume": 6029368.0}, {"date": "2026-06-01", "close": 5.32, "volume": 8967916.0}, {"date": "2026-06-02", "close": 5.48, "volume": 4709571.0}, {"date": "2026-06-03", "close": 5.35, "volume": 3478276.0}, {"date": "2026-06-04", "close": 5.28, "volume": 2425269.0}, {"date": "2026-06-05", "close": 5.19, "volume": 2809759.0}, {"date": "2026-06-09", "close": 5.22, "volume": 2704850.0}, {"date": "2026-06-10", "close": 5.45, "volume": 4743075.0}, {"date": "2026-06-11", "close": 5.5, "volume": 4320732.0}, {"date": "2026-06-12", "close": 6.06, "volume": 7206728.0}, {"date": "2026-06-15", "close": 6.02, "volume": 7263624.0}, {"date": "2026-06-16", "close": 5.91, "volume": 5734328.0}, {"date": "2026-06-17", "close": 6.01, "volume": 4494248.0}, {"date": "2026-06-18", "close": 6.11, "volume": 3524587.0}, {"date": "2026-06-19", "close": 6.71, "volume": 13801074.0}, {"date": "2026-06-22", "close": 6.77, "volume": 10800913.0}, {"date": "2026-06-23", "close": 6.78, "volume": 5308953.0}, {"date": "2026-06-24", "close": 6.85, "volume": 3643883.0}, {"date": "2026-06-25", "close": 7.1, "volume": 4611904.0}, {"date": "2026-06-26", "close": 7.19, "volume": 2992998.0}, {"date": "2026-06-29", "close": 7.45, "volume": 3119412.0}, {"date": "2026-06-30", "close": 7.48, "volume": 3345523.0}, {"date": "2026-07-01", "close": 7.34, "volume": 3259782.0}, {"date": "2026-07-02", "close": 7.44, "volume": 2009237.0}, {"date": "2026-07-03", "close": 7.62, "volume": 1418942.0}, {"date": "2026-07-06", "close": 7.71, "volume": 1731751.0}, {"date": "2026-07-07", "close": 7.37, "volume": 5851126.0}, {"date": "2026-07-08", "close": 7.22, "volume": 2935799.0}, {"date": "2026-07-09", "close": 7.03, "volume": 1905255.0}, {"date": "2026-07-10", "close": 6.92, "volume": 1124806.0}, {"date": "2026-07-13", "close": 7.0, "volume": 1243244.0}, {"date": "2026-07-14", "close": 7.05, "volume": 1316234.0}, {"date": "2026-07-15", "close": 6.93, "volume": 1249065.0}, {"date": "2026-07-16", "close": 6.96, "volume": 2169278.0}, {"date": "2026-07-17", "close": 6.96, "volume": 1075924.0}, {"date": "2026-07-20", "close": 7.05, "volume": 1364195.0}, {"date": "2026-07-21", "close": 7.02, "volume": 1342896.0}, {"date": "2026-07-22", "close": 6.99, "volume": 1607641.0}, {"date": "2026-07-23", "close": 6.93, "volume": 1570098.0}, {"date": "2026-07-24", "close": 6.95, "volume": 1178377.0}, {"date": "2026-07-27", "close": 7.11, "volume": 1584690.0}, {"date": "2026-07-28", "close": 7.19, "volume": 1646024.0}, {"date": "2026-07-29", "close": 7.27, "volume": 1662126.0}, {"date": "2026-07-30", "close": 7.07, "volume": 1576396.0}, {"date": "2026-07-31", "close": 6.89, "volume": 2771418.0}, {"date": "2026-08-03", "close": 6.86, "volume": 1241221.0}, {"date": "2026-08-04", "close": 6.84, "volume": 2011168.0}, {"date": "2026-08-05", "close": 6.89, "volume": 2237773.0}, {"date": "2026-08-06", "close": 6.96, "volume": 2681012.0}, {"date": "2026-08-07", "close": 6.83, "volume": 1595331.0}], "refreshing": true}