{"ticker": "BBVA", "overview": {"cik": "842180", "ticker": "BBVA", "name": "BANCO BILBAO VIZCAYA ARGENTARIA, S.A.", "industry": "Commercial Banks, NEC", "country": "", "sic": "6029", "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-089988", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001628280-26-051321", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324969", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324943", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001628280-26-050804", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088452", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088436", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086803", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085674", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001104659-26-084873", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001104659-26-082820", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080523", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079680", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077240", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076038", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-073781", "price_sensitive": true}, {"form": "SBSE-A/A", "date": "2026-06-12", "title": "Form SBSE-A/A", "accession": "0000842180-26-000009", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001104659-26-071689", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001104659-26-071160", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068525", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-066112", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-062927", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-222858", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-059270", "price_sensitive": true}, {"form": "CERT", "date": "2026-05-12", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000416", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BBVA", "has_prices": true, "as_of": "2026-08-07", "last": 28.35, "prev_close": 28.14, "change": 0.21000000000000085, "change_pct": 0.007462686567164209, "session_volume": 1597049.0, "vwap_5": 28.18291396142617, "vwap_20": 27.000765996991117, "vwap_60": 24.65384218464184, "vwap_250": 22.339002846609873, "high_52w": 28.36, "low_52w": 19.88, "avg_volume_20": 1519168.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-fda235b3bad746378fa1053f354d929c-471", "src": "CONGRESS", "ticker": "BBVA", "cik": "", "company": "BANCO BILBAO VIZCAYA ARGENTARIA, S.A.", "company_raw": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys BBVA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}, {"id": "HOUSE-2025-20029083-T7", "src": "CONGRESS", "ticker": "BBVA", "cik": "", "company": "BANCO BILBAO VIZCAYA ARGENTARIA, S.A.", "company_raw": "UMA Account # 1\nJT Banco Bilbao Vizcaya Argentaria S.A.\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims BBVA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863511}, {"id": "HOUSE-2024-20025419-T17", "src": "CONGRESS", "ticker": "BBVA", "cik": "", "company": "BANCO BILBAO VIZCAYA ARGENTARIA, S.A.", "company_raw": "UMA Account # 1\nJT Banco Bilbao Vizcaya Argentaria S.A.\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims BBVA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245111}, {"id": "HOUSE-2023-20023404-T57", "src": "CONGRESS", "ticker": "BBVA", "cik": "", "company": "BANCO BILBAO VIZCAYA ARGENTARIA, S.A.", "company_raw": "andchildren 1986 Trust > TLH ADR\nBanco Bilbao Vizcaya Argentaria S.A.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims BBVA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744791}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock", "new_value": "BANCO BILBAO VIZCAYA ARGENTARIA, S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000842180", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000842180", "applied": 1, "detected_at": "2026-09-10T16:50:31.622486"}]}, "key_people": [{"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-089988", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001628280-26-051321", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324969", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324943", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001628280-26-050804", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088452", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088436", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086803", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085674", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001104659-26-084873", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001104659-26-082820", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080523", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079680", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077240", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076038", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-073781", "price_sensitive": true}, {"form": "SBSE-A/A", "date": "2026-06-12", "title": "Form SBSE-A/A", "accession": "0000842180-26-000009", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001104659-26-071689", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001104659-26-071160", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068525", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-066112", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-062927", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-222858", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-059270", "price_sensitive": true}, {"form": "CERT", "date": "2026-05-12", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000416", "price_sensitive": false}], "performance": {"ticker": "BBVA", "has_prices": true, "summary": {"n": 1, "avg": 0.3944909001475654, "win_rate": 1.0, "best": 0.3944909001475654, "worst": 0.3944909001475654, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 20.33, "return": 0.3944909001475654}]}, "price_series": [{"date": "2016-08-08", "close": 5.7, "volume": 2132473.0}, {"date": "2016-08-09", "close": 5.79, "volume": 1979763.0}, {"date": "2016-08-10", "close": 5.87, "volume": 1924190.0}, {"date": "2016-08-11", "close": 5.9, "volume": 1319672.0}, {"date": "2016-08-12", "close": 5.87, "volume": 1659095.0}, {"date": "2016-08-15", "close": 5.9, "volume": 1442267.0}, {"date": "2016-08-16", "close": 5.95, "volume": 5875247.0}, {"date": "2016-08-17", "close": 5.94, "volume": 2046784.0}, {"date": "2016-08-18", "close": 5.89, "volume": 3595688.0}, {"date": "2016-08-19", "close": 5.79, "volume": 1637467.0}, {"date": "2016-08-22", "close": 5.84, "volume": 1625191.0}, {"date": "2016-08-23", "close": 5.92, "volume": 1468182.0}, {"date": "2016-08-24", "close": 6.05, "volume": 2311842.0}, {"date": "2016-08-25", "close": 6.02, "volume": 1281341.0}, {"date": "2016-08-26", "close": 6.03, "volume": 2307881.0}, {"date": "2016-08-29", "close": 6.07, "volume": 1327906.0}, {"date": "2016-08-30", "close": 6.15, "volume": 2584921.0}, {"date": "2016-08-31", "close": 6.22, "volume": 2047270.0}, {"date": "2016-09-01", "close": 6.29, "volume": 2777289.0}, {"date": "2016-09-02", "close": 6.36, "volume": 2047810.0}, {"date": "2016-09-06", "close": 6.3, "volume": 1590353.0}, {"date": "2016-09-07", "close": 6.34, "volume": 4012152.0}, {"date": "2016-09-08", "close": 6.46, "volume": 2389201.0}, {"date": "2016-09-09", "close": 6.32, "volume": 2332516.0}, {"date": "2016-09-12", "close": 6.32, "volume": 1959259.0}, {"date": "2016-09-13", "close": 6.09, "volume": 3096990.0}, {"date": "2016-09-14", "close": 6.02, "volume": 1609523.0}, {"date": "2016-09-15", "close": 6.0, "volume": 3157058.0}, {"date": "2016-09-16", "close": 5.88, "volume": 2659505.0}, {"date": "2016-09-19", "close": 5.84, "volume": 2655855.0}, {"date": "2016-09-20", "close": 5.86, "volume": 2929427.0}, {"date": "2016-09-21", "close": 6.07, "volume": 1897365.0}, {"date": "2016-09-22", "close": 6.19, "volume": 2313862.0}, {"date": "2016-09-23", "close": 6.15, "volume": 2243444.0}, {"date": "2016-09-26", "close": 5.96, "volume": 1986377.0}, {"date": "2016-09-27", "close": 5.98, "volume": 1912405.0}, {"date": "2016-09-28", "close": 6.07, "volume": 1681827.0}, {"date": "2016-09-29", "close": 5.84, "volume": 3887878.0}, {"date": "2016-09-30", "close": 5.96, "volume": 4126331.0}, {"date": "2016-10-03", "close": 5.95, "volume": 2152490.0}, {"date": "2016-10-04", "close": 5.92, "volume": 3095876.0}, {"date": "2016-10-05", "close": 6.1, "volume": 2578296.0}, {"date": "2016-10-06", "close": 6.13, "volume": 7278851.0}, {"date": "2016-10-07", "close": 6.08, "volume": 2429533.0}, {"date": "2016-10-10", "close": 6.1, "volume": 2345388.0}, {"date": "2016-10-11", "close": 6.22, "volume": 9295387.0}, {"date": "2016-10-12", "close": 6.23, "volume": 2230848.0}, {"date": "2016-10-13", "close": 6.13, "volume": 3412054.0}, {"date": "2016-10-14", "close": 6.24, "volume": 1927558.0}, {"date": "2016-10-17", "close": 6.31, "volume": 1589375.0}, {"date": "2016-10-18", "close": 6.51, "volume": 6654630.0}, {"date": "2016-10-19", "close": 6.62, "volume": 2832382.0}, {"date": "2016-10-20", "close": 6.79, "volume": 12036370.0}, {"date": "2016-10-21", "close": 6.79, "volume": 7006029.0}, {"date": "2016-10-24", "close": 6.96, "volume": 8877050.0}, {"date": "2016-10-25", "close": 6.87, "volume": 2363537.0}, {"date": "2016-10-26", "close": 6.96, "volume": 3274077.0}, {"date": "2016-10-27", "close": 7.19, "volume": 5842032.0}, {"date": "2016-10-28", "close": 7.18, "volume": 3383673.0}, {"date": "2016-10-31", "close": 7.21, "volume": 2575971.0}, {"date": "2016-11-01", "close": 7.1, "volume": 4687939.0}, {"date": "2016-11-02", "close": 6.89, "volume": 3579617.0}, {"date": "2016-11-03", "close": 6.95, "volume": 2223654.0}, {"date": "2016-11-04", "close": 6.84, "volume": 2407784.0}, {"date": "2016-11-07", "close": 7.08, "volume": 2079063.0}, {"date": "2016-11-08", "close": 7.2, "volume": 3224879.0}, {"date": "2016-11-09", "close": 6.75, "volume": 11243260.0}, {"date": "2016-11-10", "close": 6.69, "volume": 13858560.0}, {"date": "2016-11-11", "close": 6.47, "volume": 4740095.0}, {"date": "2016-11-14", "close": 6.38, "volume": 7754988.0}, {"date": "2016-11-15", "close": 6.51, "volume": 6945662.0}, {"date": "2016-11-16", "close": 6.46, "volume": 10341210.0}, {"date": "2016-11-17", "close": 6.43, "volume": 3694282.0}, {"date": "2016-11-18", "close": 6.2, "volume": 9657207.0}, {"date": "2016-11-21", "close": 6.26, "volume": 2610664.0}, {"date": "2016-11-22", "close": 6.29, "volume": 3142017.0}, {"date": "2016-11-23", "close": 6.22, "volume": 4158256.0}, {"date": "2016-11-25", "close": 6.15, "volume": 1808244.0}, {"date": "2016-11-28", "close": 6.05, "volume": 3936239.0}, {"date": "2016-11-29", "close": 6.15, "volume": 2971247.0}, {"date": "2016-11-30", "close": 6.16, "volume": 2769689.0}, {"date": "2016-12-01", "close": 6.23, "volume": 3583044.0}, {"date": "2016-12-02", "close": 6.16, "volume": 3919928.0}, {"date": "2016-12-05", "close": 6.33, "volume": 3467869.0}, {"date": "2016-12-06", "close": 6.64, "volume": 3816772.0}, {"date": "2016-12-07", "close": 6.75, "volume": 5188906.0}, {"date": "2016-12-08", "close": 6.89, "volume": 4632745.0}, {"date": "2016-12-09", "close": 6.79, "volume": 2708631.0}, {"date": "2016-12-12", "close": 6.74, "volume": 2415829.0}, {"date": "2016-12-13", "close": 6.87, "volume": 4027564.0}, {"date": "2016-12-14", "close": 6.7, "volume": 4364425.0}, {"date": "2016-12-15", "close": 6.8, "volume": 2880236.0}, {"date": "2016-12-16", "close": 6.8, "volume": 2480478.0}, {"date": "2016-12-19", "close": 6.73, "volume": 2828261.0}, {"date": "2016-12-20", "close": 6.8, "volume": 2483784.0}, {"date": "2016-12-21", "close": 6.74, "volume": 2378532.0}, {"date": "2016-12-22", "close": 6.74, "volume": 2030146.0}, {"date": "2016-12-23", "close": 6.76, "volume": 1428660.0}, {"date": "2016-12-27", "close": 6.75, "volume": 1599679.0}, {"date": "2016-12-28", "close": 6.66, "volume": 2092518.0}, {"date": "2016-12-29", "close": 6.68, "volume": 1403767.0}, {"date": "2016-12-30", "close": 6.77, "volume": 2213420.0}, {"date": "2017-01-03", "close": 6.9, "volume": 3066623.0}, {"date": "2017-01-04", "close": 6.86, "volume": 7189099.0}, {"date": "2017-01-05", "close": 6.95, "volume": 2291075.0}, {"date": "2017-01-06", "close": 6.97, "volume": 2436253.0}, {"date": "2017-01-09", "close": 6.84, "volume": 3287947.0}, {"date": "2017-01-10", "close": 6.73, "volume": 3677238.0}, {"date": "2017-01-11", "close": 6.55, "volume": 3896467.0}, {"date": "2017-01-12", "close": 6.56, "volume": 2870183.0}, {"date": "2017-01-13", "close": 6.63, "volume": 2660846.0}, {"date": "2017-01-17", "close": 6.55, "volume": 2297365.0}, {"date": "2017-01-18", "close": 6.55, "volume": 1975998.0}, {"date": "2017-01-19", "close": 6.54, "volume": 2219204.0}, {"date": "2017-01-20", "close": 6.56, "volume": 1786089.0}, {"date": "2017-01-23", "close": 6.59, "volume": 3027315.0}, {"date": "2017-01-24", "close": 6.76, "volume": 2802418.0}, {"date": "2017-01-25", "close": 6.98, "volume": 7185738.0}, {"date": "2017-01-26", "close": 6.84, "volume": 2741596.0}, {"date": "2017-01-27", "close": 6.82, "volume": 1577341.0}, {"date": "2017-01-30", "close": 6.76, "volume": 3257547.0}, {"date": "2017-01-31", "close": 6.81, "volume": 2765915.0}, {"date": "2017-02-01", "close": 6.64, "volume": 2528336.0}, {"date": "2017-02-02", "close": 6.64, "volume": 4356919.0}, {"date": "2017-02-03", "close": 6.69, "volume": 2371836.0}, {"date": "2017-02-06", "close": 6.55, "volume": 3428308.0}, {"date": "2017-02-07", "close": 6.56, "volume": 1751131.0}, {"date": "2017-02-08", "close": 6.43, "volume": 3847172.0}, {"date": "2017-02-09", "close": 6.5, "volume": 3680030.0}, {"date": "2017-02-10", "close": 6.4, "volume": 2572400.0}, {"date": "2017-02-13", "close": 6.45, "volume": 1962229.0}, {"date": "2017-02-14", "close": 6.63, "volume": 3228292.0}, {"date": "2017-02-15", "close": 6.81, "volume": 2902921.0}, {"date": "2017-02-16", "close": 6.78, "volume": 2140930.0}, {"date": "2017-02-17", "close": 6.67, "volume": 1781237.0}, {"date": "2017-02-21", "close": 6.62, "volume": 2180013.0}, {"date": "2017-02-22", "close": 6.57, "volume": 3700379.0}, {"date": "2017-02-23", "close": 6.53, "volume": 2854585.0}, {"date": "2017-02-24", "close": 6.44, "volume": 2278560.0}, {"date": "2017-02-27", "close": 6.55, "volume": 1694677.0}, {"date": "2017-02-28", "close": 6.54, "volume": 1604231.0}, {"date": "2017-03-01", "close": 6.75, "volume": 3493336.0}, {"date": "2017-03-02", "close": 6.7, "volume": 3018122.0}, {"date": "2017-03-03", "close": 7.02, "volume": 4764664.0}, {"date": "2017-03-06", "close": 7.0, "volume": 4243293.0}, {"date": "2017-03-07", "close": 6.98, "volume": 8037361.0}, {"date": "2017-03-08", "close": 6.97, "volume": 2797306.0}, {"date": "2017-03-09", "close": 7.31, "volume": 4664573.0}, {"date": "2017-03-10", "close": 7.36, "volume": 3397890.0}, {"date": "2017-03-13", "close": 7.33, "volume": 2912916.0}, {"date": "2017-03-14", "close": 7.21, "volume": 2059684.0}, {"date": "2017-03-15", "close": 7.26, "volume": 2686968.0}, {"date": "2017-03-16", "close": 7.63, "volume": 4200889.0}, {"date": "2017-03-17", "close": 7.58, "volume": 3003353.0}, {"date": "2017-03-20", "close": 7.58, "volume": 1816763.0}, {"date": "2017-03-21", "close": 7.63, "volume": 3643898.0}, {"date": "2017-03-22", "close": 7.68, "volume": 3263880.0}, {"date": "2017-03-23", "close": 7.72, "volume": 2832219.0}, {"date": "2017-03-24", "close": 7.77, "volume": 3314235.0}, {"date": "2017-03-27", "close": 7.83, "volume": 3400064.0}, {"date": "2017-03-28", "close": 7.87, "volume": 2324458.0}, {"date": "2017-03-29", "close": 7.76, "volume": 2548822.0}, {"date": "2017-03-30", "close": 7.71, "volume": 2877709.0}, {"date": "2017-03-31", "close": 7.61, "volume": 1687480.0}, {"date": "2017-04-03", "close": 7.45, "volume": 2584843.0}, {"date": "2017-04-04", "close": 7.46, "volume": 2175625.0}, {"date": "2017-04-05", "close": 7.46, "volume": 2645906.0}, {"date": "2017-04-06", "close": 7.56, "volume": 2126385.0}, {"date": "2017-04-07", "close": 7.53, "volume": 1503037.0}, {"date": "2017-04-10", "close": 7.46, "volume": 2240902.0}, {"date": "2017-04-11", "close": 7.5, "volume": 1940966.0}, {"date": "2017-04-12", "close": 7.39, "volume": 1807402.0}, {"date": "2017-04-13", "close": 7.29, "volume": 2138445.0}, {"date": "2017-04-17", "close": 7.38, "volume": 2319880.0}, {"date": "2017-04-18", "close": 7.3, "volume": 2063891.0}, {"date": "2017-04-19", "close": 7.41, "volume": 2075094.0}, {"date": "2017-04-20", "close": 7.54, "volume": 2811209.0}, {"date": "2017-04-21", "close": 7.61, "volume": 2638130.0}, {"date": "2017-04-24", "close": 8.24, "volume": 5682092.0}, {"date": "2017-04-25", "close": 8.32, "volume": 3503973.0}, {"date": "2017-04-26", "close": 8.18, "volume": 3808056.0}, {"date": "2017-04-27", "close": 8.04, "volume": 8164754.0}, {"date": "2017-04-28", "close": 8.0, "volume": 6686677.0}, {"date": "2017-05-01", "close": 8.06, "volume": 2958072.0}, {"date": "2017-05-02", "close": 8.14, "volume": 2846730.0}, {"date": "2017-05-03", "close": 8.23, "volume": 8137575.0}, {"date": "2017-05-04", "close": 8.44, "volume": 4095086.0}, {"date": "2017-05-05", "close": 8.7, "volume": 3932737.0}, {"date": "2017-05-08", "close": 8.47, "volume": 3816404.0}, {"date": "2017-05-09", "close": 8.28, "volume": 4767149.0}, {"date": "2017-05-10", "close": 8.24, "volume": 2744753.0}, {"date": "2017-05-11", "close": 8.07, "volume": 2992501.0}, {"date": "2017-05-12", "close": 8.1, "volume": 2054454.0}, {"date": "2017-05-15", "close": 8.17, "volume": 1748665.0}, {"date": "2017-05-16", "close": 8.29, "volume": 2823304.0}, {"date": "2017-05-17", "close": 8.07, "volume": 3640327.0}, {"date": "2017-05-18", "close": 8.08, "volume": 4878591.0}, {"date": "2017-05-19", "close": 8.31, "volume": 2612617.0}, {"date": "2017-05-22", "close": 8.24, "volume": 1813871.0}, {"date": "2017-05-23", "close": 8.41, "volume": 2831854.0}, {"date": "2017-05-24", "close": 8.39, "volume": 2280127.0}, {"date": "2017-05-25", "close": 8.42, "volume": 11301290.0}, {"date": "2017-05-26", "close": 8.36, "volume": 7390706.0}, {"date": "2017-05-30", "close": 8.25, "volume": 6380742.0}, {"date": "2017-05-31", "close": 8.22, "volume": 2887858.0}, {"date": "2017-06-01", "close": 8.16, "volume": 2518771.0}, {"date": "2017-06-02", "close": 8.19, "volume": 4260480.0}, {"date": "2017-06-05", "close": 8.2, "volume": 1950890.0}, {"date": "2017-06-06", "close": 8.09, "volume": 2749363.0}, {"date": "2017-06-07", "close": 8.29, "volume": 4430034.0}, {"date": "2017-06-08", "close": 8.38, "volume": 3209839.0}, {"date": "2017-06-09", "close": 8.33, "volume": 3843288.0}, {"date": "2017-06-12", "close": 8.23, "volume": 4188672.0}, {"date": "2017-06-13", "close": 8.38, "volume": 3447332.0}, {"date": "2017-06-14", "close": 8.25, "volume": 3332431.0}, {"date": "2017-06-15", "close": 8.15, "volume": 3158585.0}, {"date": "2017-06-16", "close": 8.22, "volume": 4001908.0}, {"date": "2017-06-19", "close": 8.31, "volume": 2173531.0}, {"date": "2017-06-20", "close": 8.17, "volume": 2383915.0}, {"date": "2017-06-21", "close": 8.15, "volume": 2442946.0}, {"date": "2017-06-22", "close": 8.13, "volume": 2365257.0}, {"date": "2017-06-23", "close": 8.11, "volume": 2062993.0}, {"date": "2017-06-26", "close": 8.21, "volume": 2074727.0}, {"date": "2017-06-27", "close": 8.38, "volume": 2840455.0}, {"date": "2017-06-28", "close": 8.54, "volume": 2739340.0}, {"date": "2017-06-29", "close": 8.51, "volume": 6676158.0}, {"date": "2017-06-30", "close": 8.36, "volume": 4536781.0}, {"date": "2017-07-03", "close": 8.52, "volume": 1977854.0}, {"date": "2017-07-05", "close": 8.55, "volume": 3816134.0}, {"date": "2017-07-06", "close": 8.6, "volume": 4748786.0}, {"date": "2017-07-07", "close": 8.63, "volume": 2273206.0}, {"date": "2017-07-10", "close": 8.61, "volume": 2448722.0}, {"date": "2017-07-11", "close": 8.69, "volume": 2267959.0}, {"date": "2017-07-12", "close": 8.65, "volume": 2652043.0}, {"date": "2017-07-13", "close": 8.79, "volume": 2525405.0}, {"date": "2017-07-14", "close": 8.85, "volume": 3107996.0}, {"date": "2017-07-17", "close": 8.76, "volume": 2323822.0}, {"date": "2017-07-18", "close": 8.7, "volume": 2512289.0}, {"date": "2017-07-19", "close": 8.67, "volume": 3086348.0}, {"date": "2017-07-20", "close": 8.75, "volume": 3304660.0}, {"date": "2017-07-21", "close": 8.68, "volume": 2310653.0}, {"date": "2017-07-24", "close": 8.82, "volume": 4224007.0}, {"date": "2017-07-25", "close": 8.96, "volume": 2426577.0}, {"date": "2017-07-26", "close": 8.92, "volume": 2973694.0}, {"date": "2017-07-27", "close": 9.02, "volume": 5734328.0}, {"date": "2017-07-28", "close": 9.07, "volume": 2782891.0}, {"date": "2017-07-31", "close": 9.08, "volume": 4327272.0}, {"date": "2017-08-01", "close": 9.21, "volume": 3174336.0}, {"date": "2017-08-02", "close": 9.19, "volume": 2552750.0}, {"date": "2017-08-03", "close": 9.25, "volume": 3029962.0}, {"date": "2017-08-04", "close": 9.24, "volume": 2192918.0}, {"date": "2017-08-07", "close": 9.27, "volume": 1842633.0}, {"date": "2017-08-08", "close": 9.24, "volume": 2202060.0}, {"date": "2017-08-09", "close": 9.1, "volume": 3817853.0}, {"date": "2017-08-10", "close": 8.83, "volume": 5768199.0}, {"date": "2017-08-11", "close": 8.79, "volume": 5705169.0}, {"date": "2017-08-14", "close": 8.94, "volume": 3765204.0}, {"date": "2017-08-15", "close": 8.99, "volume": 2485994.0}, {"date": "2017-08-16", "close": 8.97, "volume": 2443844.0}, {"date": "2017-08-17", "close": 8.71, "volume": 4759135.0}, {"date": "2017-08-18", "close": 8.78, "volume": 2871198.0}, {"date": "2017-08-21", "close": 8.77, "volume": 1618470.0}, {"date": "2017-08-22", "close": 8.89, "volume": 2643827.0}, {"date": "2017-08-23", "close": 8.78, "volume": 2135904.0}, {"date": "2017-08-24", "close": 8.86, "volume": 2667725.0}, {"date": "2017-08-25", "close": 8.9, "volume": 1817244.0}, {"date": "2017-08-28", "close": 8.9, "volume": 1684270.0}, {"date": "2017-08-29", "close": 8.85, "volume": 1667973.0}, {"date": "2017-08-30", "close": 8.77, "volume": 1262267.0}, {"date": "2017-08-31", "close": 8.84, "volume": 2118950.0}, {"date": "2017-09-01", "close": 8.87, "volume": 1899074.0}, {"date": "2017-09-05", "close": 8.59, "volume": 3660435.0}, {"date": "2017-09-06", "close": 8.68, "volume": 2304765.0}, {"date": "2017-09-07", "close": 8.67, "volume": 4094197.0}, {"date": "2017-09-08", "close": 8.63, "volume": 3253540.0}, {"date": "2017-09-11", "close": 8.85, "volume": 1965406.0}, {"date": "2017-09-12", "close": 8.91, "volume": 4226791.0}, {"date": "2017-09-13", "close": 8.84, "volume": 2690654.0}, {"date": "2017-09-14", "close": 8.85, "volume": 4250526.0}, {"date": "2017-09-15", "close": 8.79, "volume": 5154862.0}, {"date": "2017-09-18", "close": 8.85, "volume": 5352010.0}, {"date": "2017-09-19", "close": 8.96, "volume": 3307417.0}, {"date": "2017-09-20", "close": 8.89, "volume": 3708136.0}, {"date": "2017-09-21", "close": 8.97, "volume": 1548927.0}, {"date": "2017-09-22", "close": 8.99, "volume": 1289708.0}, {"date": "2017-09-25", "close": 8.71, "volume": 9675410.0}, {"date": "2017-09-26", "close": 8.66, "volume": 1830016.0}, {"date": "2017-09-27", "close": 8.83, "volume": 2438462.0}, {"date": "2017-09-28", "close": 8.81, "volume": 2004249.0}, {"date": "2017-09-29", "close": 8.92, "volume": 2378501.0}, {"date": "2017-10-02", "close": 8.68, "volume": 2499282.0}, {"date": "2017-10-03", "close": 8.76, "volume": 1946189.0}, {"date": "2017-10-04", "close": 8.44, "volume": 3076468.0}, {"date": "2017-10-05", "close": 8.51, "volume": 3688475.0}, {"date": "2017-10-06", "close": 8.54, "volume": 2805496.0}, {"date": "2017-10-09", "close": 8.46, "volume": 2724419.0}, {"date": "2017-10-10", "close": 8.73, "volume": 7511607.0}, {"date": "2017-10-11", "close": 8.73, "volume": 1477300.0}, {"date": "2017-10-12", "close": 8.69, "volume": 1698856.0}, {"date": "2017-10-13", "close": 8.68, "volume": 1478439.0}, {"date": "2017-10-16", "close": 8.51, "volume": 1499567.0}, {"date": "2017-10-17", "close": 8.5, "volume": 1340396.0}, {"date": "2017-10-18", "close": 8.57, "volume": 2037880.0}, {"date": "2017-10-19", "close": 8.53, "volume": 2747746.0}, {"date": "2017-10-20", "close": 8.57, "volume": 4931264.0}, {"date": "2017-10-23", "close": 8.41, "volume": 3347160.0}, {"date": "2017-10-24", "close": 8.54, "volume": 2756964.0}, {"date": "2017-10-25", "close": 8.57, "volume": 3414455.0}, {"date": "2017-10-26", "close": 8.6, "volume": 5273225.0}, {"date": "2017-10-27", "close": 8.32, "volume": 4632893.0}, {"date": "2017-10-30", "close": 8.61, "volume": 2986809.0}, {"date": "2017-10-31", "close": 8.74, "volume": 2204903.0}, {"date": "2017-11-01", "close": 8.69, "volume": 3151145.0}, {"date": "2017-11-02", "close": 8.71, "volume": 2094833.0}, {"date": "2017-11-03", "close": 8.51, "volume": 1923591.0}, {"date": "2017-11-06", "close": 8.47, "volume": 2203083.0}, {"date": "2017-11-07", "close": 8.32, "volume": 2255752.0}, {"date": "2017-11-08", "close": 8.36, "volume": 1866855.0}, {"date": "2017-11-09", "close": 8.35, "volume": 2369045.0}, {"date": "2017-11-10", "close": 8.33, "volume": 1767743.0}, {"date": "2017-11-13", "close": 8.33, "volume": 1937331.0}, {"date": "2017-11-14", "close": 8.35, "volume": 1850984.0}, {"date": "2017-11-15", "close": 8.46, "volume": 2765600.0}, {"date": "2017-11-16", "close": 8.54, "volume": 1505514.0}, {"date": "2017-11-17", "close": 8.53, "volume": 2966105.0}, {"date": "2017-11-20", "close": 8.36, "volume": 1740719.0}, {"date": "2017-11-21", "close": 8.26, "volume": 1987670.0}, {"date": "2017-11-22", "close": 8.36, "volume": 1690137.0}, {"date": "2017-11-24", "close": 8.52, "volume": 848773.0}, {"date": "2017-11-27", "close": 8.45, "volume": 1191295.0}, {"date": "2017-11-28", "close": 8.54, "volume": 1812290.0}, {"date": "2017-11-29", "close": 8.63, "volume": 2050478.0}, {"date": "2017-11-30", "close": 8.56, "volume": 2753627.0}, {"date": "2017-12-01", "close": 8.49, "volume": 2900545.0}, {"date": "2017-12-04", "close": 8.49, "volume": 1582786.0}, {"date": "2017-12-05", "close": 8.46, "volume": 1585172.0}, {"date": "2017-12-06", "close": 8.34, "volume": 2297970.0}, {"date": "2017-12-07", "close": 8.45, "volume": 1897328.0}, {"date": "2017-12-08", "close": 8.49, "volume": 1627815.0}, {"date": "2017-12-11", "close": 8.53, "volume": 1400055.0}, {"date": "2017-12-12", "close": 8.47, "volume": 12995900.0}, {"date": "2017-12-13", "close": 8.44, "volume": 2145143.0}, {"date": "2017-12-14", "close": 8.37, "volume": 1820407.0}, {"date": "2017-12-15", "close": 8.37, "volume": 2287245.0}, {"date": "2017-12-18", "close": 8.52, "volume": 1774674.0}, {"date": "2017-12-19", "close": 8.59, "volume": 1653862.0}, {"date": "2017-12-20", "close": 8.59, "volume": 1981605.0}, {"date": "2017-12-21", "close": 8.66, "volume": 2682423.0}, {"date": "2017-12-22", "close": 8.6, "volume": 1706141.0}, {"date": "2017-12-26", "close": 8.6, "volume": 971829.0}, {"date": "2017-12-27", "close": 8.53, "volume": 1718863.0}, {"date": "2017-12-28", "close": 8.52, "volume": 2101189.0}, {"date": "2017-12-29", "close": 8.5, "volume": 1550712.0}, {"date": "2018-01-02", "close": 8.54, "volume": 2123133.0}, {"date": "2018-01-03", "close": 8.54, "volume": 2050596.0}, {"date": "2018-01-04", "close": 8.68, "volume": 2734981.0}, {"date": "2018-01-05", "close": 8.77, "volume": 2072486.0}, {"date": "2018-01-08", "close": 8.67, "volume": 1878376.0}, {"date": "2018-01-09", "close": 8.68, "volume": 2132050.0}, {"date": "2018-01-10", "close": 8.82, "volume": 2745206.0}, {"date": "2018-01-11", "close": 8.9, "volume": 2172226.0}, {"date": "2018-01-12", "close": 9.1, "volume": 2729399.0}, {"date": "2018-01-16", "close": 9.15, "volume": 3769391.0}, {"date": "2018-01-17", "close": 9.1, "volume": 2353471.0}, {"date": "2018-01-18", "close": 9.09, "volume": 2560602.0}, {"date": "2018-01-19", "close": 9.1, "volume": 2238994.0}, {"date": "2018-01-22", "close": 9.26, "volume": 2290025.0}, {"date": "2018-01-23", "close": 9.24, "volume": 2015757.0}, {"date": "2018-01-24", "close": 9.3, "volume": 2918099.0}, {"date": "2018-01-25", "close": 9.46, "volume": 3155439.0}, {"date": "2018-01-26", "close": 9.54, "volume": 1668201.0}, {"date": "2018-01-29", "close": 9.51, "volume": 2562870.0}, {"date": "2018-01-30", "close": 9.39, "volume": 2952548.0}, {"date": "2018-01-31", "close": 9.39, "volume": 3125883.0}, {"date": "2018-02-01", "close": 9.35, "volume": 3407973.0}, {"date": "2018-02-02", "close": 9.1, "volume": 3260702.0}, {"date": "2018-02-05", "close": 8.74, "volume": 10504410.0}, {"date": "2018-02-06", "close": 8.97, "volume": 6841138.0}, {"date": "2018-02-07", "close": 8.83, "volume": 4365906.0}, {"date": "2018-02-08", "close": 8.61, "volume": 5356618.0}, {"date": "2018-02-09", "close": 8.61, "volume": 8613082.0}, {"date": "2018-02-12", "close": 8.75, "volume": 3409390.0}, {"date": "2018-02-13", "close": 8.67, "volume": 2461753.0}, {"date": "2018-02-14", "close": 8.8, "volume": 3273676.0}, {"date": "2018-02-15", "close": 8.79, "volume": 2210839.0}, {"date": "2018-02-16", "close": 8.78, "volume": 3096561.0}, {"date": "2018-02-20", "close": 8.63, "volume": 5261538.0}, {"date": "2018-02-21", "close": 8.51, "volume": 9673828.0}, {"date": "2018-02-22", "close": 8.49, "volume": 12410360.0}, {"date": "2018-02-23", "close": 8.48, "volume": 16492060.0}, {"date": "2018-02-26", "close": 8.6, "volume": 10686800.0}, {"date": "2018-02-27", "close": 8.42, "volume": 6757894.0}, {"date": "2018-02-28", "close": 8.32, "volume": 6003771.0}, {"date": "2018-03-01", "close": 8.21, "volume": 3657599.0}, {"date": "2018-03-02", "close": 8.25, "volume": 3060776.0}, {"date": "2018-03-05", "close": 8.18, "volume": 3223095.0}, {"date": "2018-03-06", "close": 8.26, "volume": 2910971.0}, {"date": "2018-03-07", "close": 8.26, "volume": 3058540.0}, {"date": "2018-03-08", "close": 8.21, "volume": 2354755.0}, {"date": "2018-03-09", "close": 8.2, "volume": 1979905.0}, {"date": "2018-03-12", "close": 8.23, "volume": 3214296.0}, {"date": "2018-03-13", "close": 8.2, "volume": 2286259.0}, {"date": "2018-03-14", "close": 8.12, "volume": 3225360.0}, {"date": "2018-03-15", "close": 8.01, "volume": 4244603.0}, {"date": "2018-03-16", "close": 8.13, "volume": 2416790.0}, {"date": "2018-03-19", "close": 8.07, "volume": 1672106.0}, {"date": "2018-03-20", "close": 8.09, "volume": 5730479.0}, {"date": "2018-03-21", "close": 8.02, "volume": 3302668.0}, {"date": "2018-03-22", "close": 7.82, "volume": 5013517.0}, {"date": "2018-03-23", "close": 7.65, "volume": 4994919.0}, {"date": "2018-03-26", "close": 7.82, "volume": 2648829.0}, {"date": "2018-03-27", "close": 7.66, "volume": 6594518.0}, {"date": "2018-03-28", "close": 7.78, "volume": 3097873.0}, {"date": "2018-03-29", "close": 7.9, "volume": 2561705.0}, {"date": "2018-04-02", "close": 7.79, "volume": 2393205.0}, {"date": "2018-04-03", "close": 7.8, "volume": 2613615.0}, {"date": "2018-04-04", "close": 7.82, "volume": 2099479.0}, {"date": "2018-04-05", "close": 7.92, "volume": 3637801.0}, {"date": "2018-04-06", "close": 7.73, "volume": 3498815.0}, {"date": "2018-04-09", "close": 7.82, "volume": 2174719.0}, {"date": "2018-04-10", "close": 7.89, "volume": 2276450.0}, {"date": "2018-04-11", "close": 7.82, "volume": 1287915.0}, {"date": "2018-04-12", "close": 7.79, "volume": 1549270.0}, {"date": "2018-04-13", "close": 7.85, "volume": 1393884.0}, {"date": "2018-04-16", "close": 7.96, "volume": 2855942.0}, {"date": "2018-04-17", "close": 7.89, "volume": 1502255.0}, {"date": "2018-04-18", "close": 8.0, "volume": 1250705.0}, {"date": "2018-04-19", "close": 8.05, "volume": 2087529.0}, {"date": "2018-04-20", "close": 8.08, "volume": 1428104.0}, {"date": "2018-04-23", "close": 8.02, "volume": 1142444.0}, {"date": "2018-04-24", "close": 7.95, "volume": 1735166.0}, {"date": "2018-04-25", "close": 7.95, "volume": 1314081.0}, {"date": "2018-04-26", "close": 7.87, "volume": 1644966.0}, {"date": "2018-04-27", "close": 8.07, "volume": 2279559.0}, {"date": "2018-04-30", "close": 8.06, "volume": 1645765.0}, {"date": "2018-05-01", "close": 7.97, "volume": 3084876.0}, {"date": "2018-05-02", "close": 8.03, "volume": 1684945.0}, {"date": "2018-05-03", "close": 7.97, "volume": 2157351.0}, {"date": "2018-05-04", "close": 8.05, "volume": 1614879.0}, {"date": "2018-05-07", "close": 8.04, "volume": 1352911.0}, {"date": "2018-05-08", "close": 7.97, "volume": 1248666.0}, {"date": "2018-05-09", "close": 8.06, "volume": 1116557.0}, {"date": "2018-05-10", "close": 8.15, "volume": 805098.0}, {"date": "2018-05-11", "close": 8.15, "volume": 760736.0}, {"date": "2018-05-14", "close": 8.14, "volume": 1024193.0}, {"date": "2018-05-15", "close": 7.95, "volume": 2723919.0}, {"date": "2018-05-16", "close": 7.81, "volume": 2102300.0}, {"date": "2018-05-17", "close": 7.87, "volume": 1078143.0}, {"date": "2018-05-18", "close": 7.71, "volume": 1299071.0}, {"date": "2018-05-21", "close": 7.65, "volume": 1466428.0}, {"date": "2018-05-22", "close": 7.77, "volume": 1944098.0}, {"date": "2018-05-23", "close": 7.57, "volume": 4178650.0}, {"date": "2018-05-24", "close": 7.48, "volume": 3417279.0}, {"date": "2018-05-25", "close": 7.23, "volume": 3319931.0}, {"date": "2018-05-29", "close": 6.69, "volume": 5487138.0}, {"date": "2018-05-30", "close": 6.89, "volume": 5156803.0}, {"date": "2018-05-31", "close": 6.88, "volume": 5746284.0}, {"date": "2018-06-01", "close": 6.98, "volume": 4956994.0}, {"date": "2018-06-04", "close": 7.03, "volume": 4266363.0}, {"date": "2018-06-05", "close": 6.91, "volume": 2387394.0}, {"date": "2018-06-06", "close": 7.1, "volume": 4182177.0}, {"date": "2018-06-07", "close": 7.14, "volume": 4403583.0}, {"date": "2018-06-08", "close": 7.12, "volume": 1862459.0}, {"date": "2018-06-11", "close": 7.3, "volume": 1983507.0}, {"date": "2018-06-12", "close": 7.23, "volume": 2572064.0}, {"date": "2018-06-13", "close": 7.17, "volume": 2065771.0}, {"date": "2018-06-14", "close": 7.06, "volume": 2118711.0}, {"date": "2018-06-15", "close": 6.95, "volume": 2620303.0}, {"date": "2018-06-18", "close": 6.84, "volume": 6193549.0}, {"date": "2018-06-19", "close": 6.91, "volume": 2267902.0}, {"date": "2018-06-20", "close": 6.96, "volume": 2395474.0}, {"date": "2018-06-21", "close": 6.89, "volume": 2134511.0}, {"date": "2018-06-22", "close": 6.99, "volume": 2963213.0}, {"date": "2018-06-25", "close": 6.94, "volume": 2403437.0}, {"date": "2018-06-26", "close": 7.01, "volume": 2622234.0}, {"date": "2018-06-27", "close": 6.81, "volume": 3164952.0}, {"date": "2018-06-28", "close": 6.87, "volume": 2661054.0}, {"date": "2018-06-29", "close": 7.0, "volume": 2920342.0}, {"date": "2018-07-02", "close": 6.89, "volume": 2373075.0}, {"date": "2018-07-03", "close": 6.95, "volume": 1772666.0}, {"date": "2018-07-05", "close": 7.37, "volume": 4388779.0}, {"date": "2018-07-06", "close": 7.43, "volume": 2009143.0}, {"date": "2018-07-09", "close": 7.47, "volume": 2570858.0}, {"date": "2018-07-10", "close": 7.29, "volume": 2196800.0}, {"date": "2018-07-11", "close": 7.06, "volume": 2885149.0}, {"date": "2018-07-12", "close": 7.1, "volume": 1915723.0}, {"date": "2018-07-13", "close": 7.02, "volume": 2211127.0}, {"date": "2018-07-16", "close": 7.05, "volume": 2091821.0}, {"date": "2018-07-17", "close": 6.85, "volume": 31381650.0}, {"date": "2018-07-18", "close": 6.95, "volume": 8525527.0}, {"date": "2018-07-19", "close": 6.92, "volume": 7448591.0}, {"date": "2018-07-20", "close": 6.97, "volume": 3052766.0}, {"date": "2018-07-23", "close": 7.02, "volume": 2976793.0}, {"date": "2018-07-24", "close": 7.14, "volume": 3021233.0}, {"date": "2018-07-25", "close": 7.1, "volume": 3550506.0}, {"date": "2018-07-26", "close": 7.05, "volume": 2470489.0}, {"date": "2018-07-27", "close": 7.18, "volume": 4505405.0}, {"date": "2018-07-30", "close": 7.27, "volume": 2390259.0}, {"date": "2018-07-31", "close": 7.3, "volume": 1780757.0}, {"date": "2018-08-01", "close": 7.19, "volume": 3096073.0}, {"date": "2018-08-02", "close": 7.04, "volume": 3369176.0}, {"date": "2018-08-03", "close": 7.04, "volume": 1835477.0}, {"date": "2018-08-06", "close": 6.92, "volume": 1892825.0}, {"date": "2018-08-07", "close": 6.98, "volume": 1933334.0}, {"date": "2018-08-08", "close": 6.94, "volume": 1344004.0}, {"date": "2018-08-09", "close": 6.81, "volume": 1599140.0}, {"date": "2018-08-10", "close": 6.4, "volume": 7096300.0}, {"date": "2018-08-13", "close": 6.14, "volume": 4714086.0}, {"date": "2018-08-14", "close": 6.19, "volume": 4418547.0}, {"date": "2018-08-15", "close": 6.12, "volume": 3947415.0}, {"date": "2018-08-16", "close": 6.17, "volume": 7599237.0}, {"date": "2018-08-17", "close": 6.22, "volume": 4493802.0}, {"date": "2018-08-20", "close": 6.17, "volume": 2325478.0}, {"date": "2018-08-21", "close": 6.31, "volume": 2807134.0}, {"date": "2018-08-22", "close": 6.37, "volume": 3106589.0}, {"date": "2018-08-23", "close": 6.31, "volume": 3616318.0}, {"date": "2018-08-24", "close": 6.37, "volume": 2928692.0}, {"date": "2018-08-27", "close": 6.46, "volume": 2906252.0}, {"date": "2018-08-28", "close": 6.37, "volume": 1925805.0}, {"date": "2018-08-29", "close": 6.41, "volume": 3179354.0}, {"date": "2018-08-30", "close": 6.23, "volume": 3327322.0}, {"date": "2018-08-31", "close": 6.2, "volume": 17243620.0}, {"date": "2018-09-04", "close": 6.23, "volume": 3917372.0}, {"date": "2018-09-05", "close": 6.24, "volume": 2746007.0}, {"date": "2018-09-06", "close": 6.08, "volume": 2676434.0}, {"date": "2018-09-07", "close": 6.01, "volume": 3165459.0}, {"date": "2018-09-10", "close": 6.01, "volume": 2659301.0}, {"date": "2018-09-11", "close": 6.08, "volume": 2984062.0}, {"date": "2018-09-12", "close": 6.06, "volume": 2293227.0}, {"date": "2018-09-13", "close": 6.35, "volume": 4522414.0}, {"date": "2018-09-14", "close": 6.31, "volume": 9063014.0}, {"date": "2018-09-17", "close": 6.43, "volume": 3546939.0}, {"date": "2018-09-18", "close": 6.44, "volume": 4379154.0}, {"date": "2018-09-19", "close": 6.58, "volume": 7234296.0}, {"date": "2018-09-20", "close": 6.75, "volume": 4094705.0}, {"date": "2018-09-21", "close": 6.61, "volume": 2589178.0}, {"date": "2018-09-24", "close": 6.56, "volume": 3053585.0}, {"date": "2018-09-25", "close": 6.59, "volume": 1276049.0}, {"date": "2018-09-26", "close": 6.49, "volume": 2961637.0}, {"date": "2018-09-27", "close": 6.49, "volume": 3148453.0}, {"date": "2018-09-28", "close": 6.3, "volume": 2482622.0}, {"date": "2018-10-01", "close": 6.37, "volume": 1863924.0}, {"date": "2018-10-02", "close": 6.17, "volume": 2386264.0}, {"date": "2018-10-03", "close": 6.17, "volume": 3238548.0}, {"date": "2018-10-04", "close": 6.1, "volume": 2783559.0}, {"date": "2018-10-05", "close": 5.95, "volume": 2117658.0}, {"date": "2018-10-08", "close": 6.04, "volume": 2946213.0}, {"date": "2018-10-09", "close": 6.04, "volume": 5015603.0}, {"date": "2018-10-10", "close": 5.98, "volume": 4255903.0}, {"date": "2018-10-11", "close": 6.05, "volume": 4817575.0}, {"date": "2018-10-12", "close": 6.07, "volume": 3533720.0}, {"date": "2018-10-15", "close": 6.14, "volume": 6675341.0}, {"date": "2018-10-16", "close": 6.19, "volume": 2854466.0}, {"date": "2018-10-17", "close": 6.1, "volume": 2316201.0}, {"date": "2018-10-18", "close": 5.81, "volume": 4327659.0}, {"date": "2018-10-19", "close": 5.98, "volume": 3792216.0}, {"date": "2018-10-22", "close": 5.82, "volume": 2651548.0}, {"date": "2018-10-23", "close": 5.85, "volume": 4457757.0}, {"date": "2018-10-24", "close": 5.59, "volume": 4303334.0}, {"date": "2018-10-25", "close": 5.77, "volume": 5780278.0}, {"date": "2018-10-26", "close": 5.77, "volume": 4680293.0}, {"date": "2018-10-29", "close": 5.76, "volume": 3695994.0}, {"date": "2018-10-30", "close": 5.62, "volume": 3685236.0}, {"date": "2018-10-31", "close": 5.47, "volume": 3869438.0}, {"date": "2018-11-01", "close": 5.75, "volume": 3444961.0}, {"date": "2018-11-02", "close": 5.89, "volume": 4096375.0}, {"date": "2018-11-05", "close": 5.9, "volume": 2748929.0}, {"date": "2018-11-06", "close": 6.03, "volume": 6177774.0}, {"date": "2018-11-07", "close": 6.0, "volume": 4651407.0}, {"date": "2018-11-08", "close": 5.77, "volume": 5831208.0}, {"date": "2018-11-09", "close": 5.77, "volume": 10150460.0}, {"date": "2018-11-12", "close": 5.46, "volume": 7578548.0}, {"date": "2018-11-13", "close": 5.58, "volume": 5436564.0}, {"date": "2018-11-14", "close": 5.59, "volume": 3183171.0}, {"date": "2018-11-15", "close": 5.64, "volume": 3375267.0}, {"date": "2018-11-16", "close": 5.58, "volume": 3218153.0}, {"date": "2018-11-19", "close": 5.59, "volume": 2890684.0}, {"date": "2018-11-20", "close": 5.44, "volume": 3275906.0}, {"date": "2018-11-21", "close": 5.55, "volume": 2820094.0}, {"date": "2018-11-23", "close": 5.54, "volume": 1365920.0}, {"date": "2018-11-26", "close": 5.69, "volume": 4386594.0}, {"date": "2018-11-27", "close": 5.52, "volume": 4128339.0}, {"date": "2018-11-28", "close": 5.7, "volume": 4668076.0}, {"date": "2018-11-29", "close": 5.64, "volume": 4535408.0}, {"date": "2018-11-30", "close": 5.66, "volume": 2629617.0}, {"date": "2018-12-03", "close": 5.75, "volume": 3491294.0}, {"date": "2018-12-04", "close": 5.43, "volume": 4784107.0}, {"date": "2018-12-06", "close": 5.39, "volume": 6278207.0}, {"date": "2018-12-07", "close": 5.31, "volume": 4397485.0}, {"date": "2018-12-10", "close": 5.18, "volume": 5802844.0}, {"date": "2018-12-11", "close": 5.02, "volume": 10584950.0}, {"date": "2018-12-12", "close": 5.23, "volume": 6876889.0}, {"date": "2018-12-13", "close": 5.31, "volume": 6336008.0}, {"date": "2018-12-14", "close": 5.27, "volume": 4276422.0}, {"date": "2018-12-17", "close": 5.25, "volume": 8418473.0}, {"date": "2018-12-18", "close": 5.25, "volume": 5663667.0}, {"date": "2018-12-19", "close": 5.24, "volume": 6185609.0}, {"date": "2018-12-20", "close": 5.25, "volume": 6268319.0}, {"date": "2018-12-21", "close": 5.11, "volume": 5069481.0}, {"date": "2018-12-24", "close": 5.09, "volume": 4075054.0}, {"date": "2018-12-26", "close": 5.22, "volume": 4187233.0}, {"date": "2018-12-27", "close": 5.21, "volume": 5410186.0}, {"date": "2018-12-28", "close": 5.27, "volume": 3854098.0}, {"date": "2018-12-31", "close": 5.29, "volume": 4875613.0}, {"date": "2019-01-02", "close": 5.31, "volume": 3799837.0}, {"date": "2019-01-03", "close": 5.33, "volume": 4499901.0}, {"date": "2019-01-04", "close": 5.54, "volume": 4078438.0}, {"date": "2019-01-07", "close": 5.55, "volume": 4206281.0}, {"date": "2019-01-08", "close": 5.6, "volume": 2190696.0}, {"date": "2019-01-09", "close": 5.7, "volume": 3218831.0}, {"date": "2019-01-10", "close": 5.76, "volume": 3565073.0}, {"date": "2019-01-11", "close": 5.79, "volume": 10368980.0}, {"date": "2019-01-14", "close": 5.79, "volume": 6021358.0}, {"date": "2019-01-15", "close": 5.76, "volume": 5144058.0}, {"date": "2019-01-16", "close": 5.86, "volume": 3628469.0}, {"date": "2019-01-17", "close": 5.79, "volume": 4043688.0}, {"date": "2019-01-18", "close": 5.95, "volume": 4240181.0}, {"date": "2019-01-22", "close": 5.9, "volume": 4892007.0}, {"date": "2019-01-23", "close": 5.99, "volume": 3911786.0}, {"date": "2019-01-24", "close": 5.93, "volume": 3311732.0}, {"date": "2019-01-25", "close": 6.1, "volume": 4431735.0}, {"date": "2019-01-28", "close": 6.07, "volume": 4120803.0}, {"date": "2019-01-29", "close": 6.02, "volume": 2250069.0}, {"date": "2019-01-30", "close": 6.07, "volume": 1784970.0}, {"date": "2019-01-31", "close": 5.97, "volume": 3468445.0}, {"date": "2019-02-01", "close": 5.96, "volume": 3438500.0}, {"date": "2019-02-04", "close": 5.97, "volume": 3416201.0}, {"date": "2019-02-05", "close": 6.0, "volume": 2009432.0}, {"date": "2019-02-06", "close": 5.96, "volume": 2448980.0}, {"date": "2019-02-07", "close": 5.8, "volume": 3012582.0}, {"date": "2019-02-08", "close": 5.79, "volume": 2636636.0}, {"date": "2019-02-11", "close": 5.78, "volume": 1622108.0}, {"date": "2019-02-12", "close": 5.9, "volume": 6349325.0}, {"date": "2019-02-13", "close": 5.78, "volume": 2084695.0}, {"date": "2019-02-14", "close": 5.72, "volume": 2202287.0}, {"date": "2019-02-15", "close": 5.89, "volume": 3264115.0}, {"date": "2019-02-19", "close": 5.9, "volume": 1631729.0}, {"date": "2019-02-20", "close": 5.98, "volume": 4885772.0}, {"date": "2019-02-21", "close": 5.89, "volume": 3128047.0}, {"date": "2019-02-22", "close": 5.95, "volume": 2103934.0}, {"date": "2019-02-25", "close": 5.96, "volume": 2128899.0}, {"date": "2019-02-26", "close": 5.97, "volume": 1660860.0}, {"date": "2019-02-27", "close": 6.13, "volume": 2892645.0}, {"date": "2019-02-28", "close": 6.18, "volume": 3592410.0}, {"date": "2019-03-01", "close": 6.15, "volume": 3708855.0}, {"date": "2019-03-04", "close": 6.05, "volume": 3597304.0}, {"date": "2019-03-05", "close": 6.01, "volume": 3165039.0}, {"date": "2019-03-06", "close": 6.07, "volume": 2236506.0}, {"date": "2019-03-07", "close": 5.81, "volume": 4152057.0}, {"date": "2019-03-08", "close": 5.8, "volume": 3666459.0}, {"date": "2019-03-11", "close": 5.86, "volume": 2423416.0}, {"date": "2019-03-12", "close": 5.87, "volume": 2107584.0}, {"date": "2019-03-13", "close": 5.97, "volume": 2212516.0}, {"date": "2019-03-14", "close": 5.97, "volume": 1728546.0}, {"date": "2019-03-15", "close": 6.08, "volume": 1831897.0}, {"date": "2019-03-18", "close": 6.18, "volume": 1944802.0}, {"date": "2019-03-19", "close": 6.2, "volume": 2996411.0}, {"date": "2019-03-20", "close": 6.15, "volume": 3099014.0}, {"date": "2019-03-21", "close": 6.09, "volume": 2793657.0}, {"date": "2019-03-22", "close": 5.83, "volume": 6179502.0}, {"date": "2019-03-25", "close": 5.84, "volume": 4049994.0}, {"date": "2019-03-26", "close": 5.79, "volume": 5662489.0}, {"date": "2019-03-27", "close": 5.78, "volume": 4614790.0}, {"date": "2019-03-28", "close": 5.69, "volume": 2557363.0}, {"date": "2019-03-29", "close": 5.73, "volume": 2927836.0}, {"date": "2019-04-01", "close": 5.99, "volume": 6176429.0}, {"date": "2019-04-02", "close": 6.01, "volume": 4492796.0}, {"date": "2019-04-03", "close": 6.1, "volume": 3345076.0}, {"date": "2019-04-04", "close": 6.19, "volume": 2944419.0}, {"date": "2019-04-05", "close": 6.2, "volume": 5973516.0}, {"date": "2019-04-08", "close": 6.05, "volume": 2644585.0}, {"date": "2019-04-09", "close": 6.03, "volume": 6320555.0}, {"date": "2019-04-10", "close": 6.01, "volume": 2308859.0}, {"date": "2019-04-11", "close": 6.06, "volume": 1734041.0}, {"date": "2019-04-12", "close": 6.24, "volume": 3704127.0}, {"date": "2019-04-15", "close": 6.21, "volume": 1572207.0}, {"date": "2019-04-16", "close": 6.28, "volume": 3380983.0}, {"date": "2019-04-17", "close": 6.4, "volume": 4191837.0}, {"date": "2019-04-18", "close": 6.29, "volume": 2632542.0}, {"date": "2019-04-22", "close": 6.27, "volume": 1300435.0}, {"date": "2019-04-23", "close": 6.15, "volume": 1990375.0}, {"date": "2019-04-24", "close": 6.04, "volume": 2898719.0}, {"date": "2019-04-25", "close": 5.98, "volume": 1926402.0}, {"date": "2019-04-26", "close": 6.02, "volume": 1835700.0}, {"date": "2019-04-29", "close": 6.09, "volume": 1680893.0}, {"date": "2019-04-30", "close": 6.09, "volume": 1771177.0}, {"date": "2019-05-01", "close": 6.02, "volume": 1924881.0}, {"date": "2019-05-02", "close": 5.99, "volume": 1987934.0}, {"date": "2019-05-03", "close": 6.02, "volume": 1766434.0}, {"date": "2019-05-06", "close": 5.92, "volume": 3054321.0}, {"date": "2019-05-07", "close": 5.74, "volume": 3153615.0}, {"date": "2019-05-08", "close": 5.78, "volume": 2787212.0}, {"date": "2019-05-09", "close": 5.76, "volume": 3570608.0}, {"date": "2019-05-10", "close": 5.81, "volume": 3692163.0}, {"date": "2019-05-13", "close": 5.59, "volume": 2377900.0}, {"date": "2019-05-14", "close": 5.69, "volume": 3615782.0}, {"date": "2019-05-15", "close": 5.69, "volume": 3308592.0}, {"date": "2019-05-16", "close": 5.78, "volume": 1740669.0}, {"date": "2019-05-17", "close": 5.72, "volume": 1755674.0}, {"date": "2019-05-20", "close": 5.69, "volume": 2330833.0}, {"date": "2019-05-21", "close": 5.75, "volume": 1684223.0}, {"date": "2019-05-22", "close": 5.62, "volume": 2192948.0}, {"date": "2019-05-23", "close": 5.58, "volume": 2449400.0}, {"date": "2019-05-24", "close": 5.66, "volume": 1541114.0}, {"date": "2019-05-28", "close": 5.6, "volume": 1582519.0}, {"date": "2019-05-29", "close": 5.62, "volume": 2227930.0}, {"date": "2019-05-30", "close": 5.67, "volume": 1735663.0}, {"date": "2019-05-31", "close": 5.43, "volume": 3176420.0}, {"date": "2019-06-03", "close": 5.47, "volume": 3579014.0}, {"date": "2019-06-04", "close": 5.67, "volume": 2384103.0}, {"date": "2019-06-05", "close": 5.6, "volume": 2156027.0}, {"date": "2019-06-06", "close": 5.6, "volume": 3128418.0}, {"date": "2019-06-07", "close": 5.59, "volume": 1717513.0}, {"date": "2019-06-10", "close": 5.72, "volume": 2420074.0}, {"date": "2019-06-11", "close": 5.69, "volume": 3335412.0}, {"date": "2019-06-12", "close": 5.58, "volume": 2322310.0}, {"date": "2019-06-13", "close": 5.56, "volume": 1495373.0}, {"date": "2019-06-14", "close": 5.49, "volume": 6742473.0}, {"date": "2019-06-17", "close": 5.45, "volume": 1685285.0}, {"date": "2019-06-18", "close": 5.48, "volume": 2656955.0}, {"date": "2019-06-19", "close": 5.59, "volume": 4082105.0}, {"date": "2019-06-20", "close": 5.63, "volume": 22136730.0}, {"date": "2019-06-21", "close": 5.56, "volume": 37740540.0}, {"date": "2019-06-24", "close": 5.57, "volume": 2682811.0}, {"date": "2019-06-25", "close": 5.52, "volume": 2898881.0}, {"date": "2019-06-26", "close": 5.55, "volume": 2245614.0}, {"date": "2019-06-27", "close": 5.56, "volume": 2249997.0}, {"date": "2019-06-28", "close": 5.56, "volume": 2193564.0}, {"date": "2019-07-01", "close": 5.59, "volume": 1901430.0}, {"date": "2019-07-02", "close": 5.55, "volume": 1952231.0}, {"date": "2019-07-03", "close": 5.62, "volume": 2047460.0}, {"date": "2019-07-05", "close": 5.68, "volume": 3070736.0}, {"date": "2019-07-08", "close": 5.56, "volume": 2121412.0}, {"date": "2019-07-09", "close": 5.47, "volume": 6498595.0}, {"date": "2019-07-10", "close": 5.54, "volume": 2858386.0}, {"date": "2019-07-11", "close": 5.55, "volume": 2056959.0}, {"date": "2019-07-12", "close": 5.51, "volume": 1780323.0}, {"date": "2019-07-15", "close": 5.56, "volume": 8618038.0}, {"date": "2019-07-16", "close": 5.53, "volume": 4793598.0}, {"date": "2019-07-17", "close": 5.47, "volume": 3210310.0}, {"date": "2019-07-18", "close": 5.43, "volume": 3133071.0}, {"date": "2019-07-19", "close": 5.35, "volume": 1945134.0}, {"date": "2019-07-22", "close": 5.29, "volume": 1960978.0}, {"date": "2019-07-23", "close": 5.41, "volume": 1818480.0}, {"date": "2019-07-24", "close": 5.41, "volume": 1991617.0}, {"date": "2019-07-25", "close": 5.39, "volume": 2629872.0}, {"date": "2019-07-26", "close": 5.37, "volume": 2418177.0}, {"date": "2019-07-29", "close": 5.31, "volume": 1631825.0}, {"date": "2019-07-30", "close": 5.18, "volume": 3188068.0}, {"date": "2019-07-31", "close": 5.11, "volume": 4037768.0}, {"date": "2019-08-01", "close": 4.98, "volume": 5029017.0}, {"date": "2019-08-02", "close": 5.02, "volume": 5565930.0}, {"date": "2019-08-05", "close": 4.94, "volume": 4210426.0}, {"date": "2019-08-06", "close": 4.94, "volume": 5513474.0}, {"date": "2019-08-07", "close": 4.94, "volume": 4706519.0}, {"date": "2019-08-08", "close": 4.98, "volume": 2679351.0}, {"date": "2019-08-09", "close": 4.95, "volume": 2928422.0}, {"date": "2019-08-12", "close": 4.76, "volume": 3096442.0}, {"date": "2019-08-13", "close": 4.85, "volume": 21161430.0}, {"date": "2019-08-14", "close": 4.71, "volume": 10581830.0}, {"date": "2019-08-15", "close": 4.69, "volume": 4102134.0}, {"date": "2019-08-16", "close": 4.82, "volume": 4147905.0}, {"date": "2019-08-19", "close": 4.71, "volume": 2944739.0}, {"date": "2019-08-20", "close": 4.62, "volume": 4294242.0}, {"date": "2019-08-21", "close": 4.68, "volume": 2828869.0}, {"date": "2019-08-22", "close": 4.79, "volume": 2658251.0}, {"date": "2019-08-23", "close": 4.68, "volume": 3400817.0}, {"date": "2019-08-26", "close": 4.76, "volume": 3066541.0}, {"date": "2019-08-27", "close": 4.71, "volume": 2660098.0}, {"date": "2019-08-28", "close": 4.71, "volume": 3473040.0}, {"date": "2019-08-29", "close": 4.76, "volume": 1982069.0}, {"date": "2019-08-30", "close": 4.75, "volume": 1862052.0}, {"date": "2019-09-03", "close": 4.7, "volume": 2576029.0}, {"date": "2019-09-04", "close": 4.77, "volume": 4811952.0}, {"date": "2019-09-05", "close": 4.95, "volume": 4091286.0}, {"date": "2019-09-06", "close": 4.95, "volume": 2199495.0}, {"date": "2019-09-09", "close": 5.08, "volume": 3315126.0}, {"date": "2019-09-10", "close": 5.24, "volume": 5032192.0}, {"date": "2019-09-11", "close": 5.16, "volume": 2866381.0}, {"date": "2019-09-12", "close": 5.25, "volume": 5348136.0}, {"date": "2019-09-13", "close": 5.35, "volume": 5649847.0}, {"date": "2019-09-16", "close": 5.26, "volume": 1860149.0}, {"date": "2019-09-17", "close": 5.2, "volume": 2471839.0}, {"date": "2019-09-18", "close": 5.2, "volume": 1963660.0}, {"date": "2019-09-19", "close": 5.24, "volume": 2104867.0}, {"date": "2019-09-20", "close": 5.34, "volume": 7088506.0}, {"date": "2019-09-23", "close": 5.15, "volume": 3167962.0}, {"date": "2019-09-24", "close": 5.1, "volume": 2974080.0}, {"date": "2019-09-25", "close": 5.12, "volume": 2463276.0}, {"date": "2019-09-26", "close": 5.13, "volume": 5534629.0}, {"date": "2019-09-27", "close": 5.18, "volume": 2405515.0}, {"date": "2019-09-30", "close": 5.2, "volume": 2105937.0}, {"date": "2019-10-01", "close": 5.13, "volume": 2862981.0}, {"date": "2019-10-02", "close": 4.98, "volume": 3282401.0}, {"date": "2019-10-03", "close": 4.99, "volume": 4203294.0}, {"date": "2019-10-04", "close": 5.03, "volume": 2918969.0}, {"date": "2019-10-07", "close": 5.04, "volume": 3626514.0}, {"date": "2019-10-08", "close": 4.95, "volume": 3339010.0}, {"date": "2019-10-09", "close": 4.98, "volume": 2835811.0}, {"date": "2019-10-10", "close": 5.1, "volume": 3310661.0}, {"date": "2019-10-11", "close": 5.18, "volume": 5865624.0}, {"date": "2019-10-14", "close": 5.12, "volume": 2972255.0}, {"date": "2019-10-15", "close": 5.25, "volume": 4750093.0}, {"date": "2019-10-16", "close": 5.31, "volume": 4046532.0}, {"date": "2019-10-17", "close": 5.3, "volume": 4511087.0}, {"date": "2019-10-18", "close": 5.38, "volume": 3246307.0}, {"date": "2019-10-21", "close": 5.47, "volume": 2838193.0}, {"date": "2019-10-22", "close": 5.41, "volume": 5450015.0}, {"date": "2019-10-23", "close": 5.48, "volume": 2304770.0}, {"date": "2019-10-24", "close": 5.43, "volume": 2747949.0}, {"date": "2019-10-25", "close": 5.42, "volume": 4256207.0}, {"date": "2019-10-28", "close": 5.41, "volume": 3533496.0}, {"date": "2019-10-29", "close": 5.38, "volume": 5233094.0}, {"date": "2019-10-30", "close": 5.25, "volume": 4161837.0}, {"date": "2019-10-31", "close": 5.23, "volume": 3878273.0}, {"date": "2019-11-01", "close": 5.29, "volume": 3873016.0}, {"date": "2019-11-04", "close": 5.43, "volume": 2258055.0}, {"date": "2019-11-05", "close": 5.51, "volume": 3575009.0}, {"date": "2019-11-06", "close": 5.38, "volume": 4399292.0}, {"date": "2019-11-07", "close": 5.47, "volume": 3629901.0}, {"date": "2019-11-08", "close": 5.46, "volume": 2786682.0}, {"date": "2019-11-11", "close": 5.47, "volume": 1951319.0}, {"date": "2019-11-12", "close": 5.41, "volume": 2038438.0}, {"date": "2019-11-13", "close": 5.23, "volume": 2735103.0}, {"date": "2019-11-14", "close": 5.24, "volume": 2508246.0}, {"date": "2019-11-15", "close": 5.29, "volume": 2576713.0}, {"date": "2019-11-18", "close": 5.25, "volume": 2315809.0}, {"date": "2019-11-19", "close": 5.28, "volume": 2654728.0}, {"date": "2019-11-20", "close": 5.24, "volume": 4436899.0}, {"date": "2019-11-21", "close": 5.25, "volume": 3349288.0}, {"date": "2019-11-22", "close": 5.28, "volume": 3967904.0}, {"date": "2019-11-25", "close": 5.32, "volume": 4400973.0}, {"date": "2019-11-26", "close": 5.22, "volume": 7701402.0}, {"date": "2019-11-27", "close": 5.25, "volume": 24333260.0}, {"date": "2019-11-29", "close": 5.23, "volume": 7755893.0}, {"date": "2019-12-02", "close": 5.16, "volume": 5304342.0}, {"date": "2019-12-03", "close": 5.15, "volume": 7519713.0}, {"date": "2019-12-04", "close": 5.2, "volume": 8146760.0}, {"date": "2019-12-05", "close": 5.23, "volume": 9599950.0}, {"date": "2019-12-06", "close": 5.25, "volume": 8027439.0}, {"date": "2019-12-09", "close": 5.22, "volume": 6459602.0}, {"date": "2019-12-10", "close": 5.22, "volume": 13812450.0}, {"date": "2019-12-11", "close": 5.24, "volume": 9196791.0}, {"date": "2019-12-12", "close": 5.45, "volume": 16828190.0}, {"date": "2019-12-13", "close": 5.46, "volume": 11606690.0}, {"date": "2019-12-16", "close": 5.57, "volume": 5083745.0}, {"date": "2019-12-17", "close": 5.58, "volume": 3945790.0}, {"date": "2019-12-18", "close": 5.59, "volume": 5090592.0}, {"date": "2019-12-19", "close": 5.64, "volume": 5349931.0}, {"date": "2019-12-20", "close": 5.6, "volume": 3826802.0}, {"date": "2019-12-23", "close": 5.58, "volume": 2859823.0}, {"date": "2019-12-24", "close": 5.54, "volume": 1136855.0}, {"date": "2019-12-26", "close": 5.59, "volume": 1935148.0}, {"date": "2019-12-27", "close": 5.59, "volume": 2135864.0}, {"date": "2019-12-30", "close": 5.56, "volume": 3048739.0}, {"date": "2019-12-31", "close": 5.58, "volume": 2162207.0}, {"date": "2020-01-02", "close": 5.72, "volume": 2571247.0}, {"date": "2020-01-03", "close": 5.58, "volume": 3094925.0}, {"date": "2020-01-06", "close": 5.62, "volume": 3995317.0}, {"date": "2020-01-07", "close": 5.54, "volume": 3098652.0}, {"date": "2020-01-08", "close": 5.6, "volume": 1981630.0}, {"date": "2020-01-09", "close": 5.61, "volume": 2426991.0}, {"date": "2020-01-10", "close": 5.49, "volume": 6349599.0}, {"date": "2020-01-13", "close": 5.48, "volume": 5302586.0}, {"date": "2020-01-14", "close": 5.36, "volume": 13536600.0}, {"date": "2020-01-15", "close": 5.27, "volume": 3141641.0}, {"date": "2020-01-16", "close": 5.32, "volume": 2042571.0}, {"date": "2020-01-17", "close": 5.33, "volume": 2421329.0}, {"date": "2020-01-21", "close": 5.21, "volume": 3685234.0}, {"date": "2020-01-22", "close": 5.18, "volume": 2820717.0}, {"date": "2020-01-23", "close": 5.16, "volume": 3645212.0}, {"date": "2020-01-24", "close": 5.03, "volume": 7893640.0}, {"date": "2020-01-27", "close": 4.95, "volume": 4910031.0}, {"date": "2020-01-28", "close": 5.02, "volume": 4774564.0}, {"date": "2020-01-29", "close": 5.07, "volume": 4750902.0}, {"date": "2020-01-30", "close": 5.19, "volume": 7681189.0}, {"date": "2020-01-31", "close": 5.12, "volume": 4424788.0}, {"date": "2020-02-03", "close": 5.09, "volume": 2697080.0}, {"date": "2020-02-04", "close": 5.21, "volume": 1940611.0}, {"date": "2020-02-05", "close": 5.36, "volume": 3841720.0}, {"date": "2020-02-06", "close": 5.56, "volume": 7836667.0}, {"date": "2020-02-07", "close": 5.65, "volume": 7479595.0}, {"date": "2020-02-10", "close": 5.69, "volume": 3639943.0}, {"date": "2020-02-11", "close": 5.7, "volume": 3954907.0}, {"date": "2020-02-12", "close": 5.8, "volume": 4953256.0}, {"date": "2020-02-13", "close": 5.71, "volume": 16934490.0}, {"date": "2020-02-14", "close": 5.64, "volume": 10646090.0}, {"date": "2020-02-18", "close": 5.55, "volume": 11565320.0}, {"date": "2020-02-19", "close": 5.51, "volume": 8622486.0}, {"date": "2020-02-20", "close": 5.54, "volume": 12639210.0}, {"date": "2020-02-21", "close": 5.52, "volume": 4074538.0}, {"date": "2020-02-24", "close": 5.28, "volume": 5257641.0}, {"date": "2020-02-25", "close": 5.07, "volume": 13076990.0}, {"date": "2020-02-26", "close": 5.05, "volume": 7510457.0}, {"date": "2020-02-27", "close": 4.89, "volume": 9088485.0}, {"date": "2020-02-28", "close": 4.76, "volume": 14256650.0}, {"date": "2020-03-02", "close": 4.87, "volume": 10083620.0}, {"date": "2020-03-03", "close": 4.7, "volume": 12842720.0}, {"date": "2020-03-04", "close": 4.88, "volume": 9029491.0}, {"date": "2020-03-05", "close": 4.52, "volume": 9911101.0}, {"date": "2020-03-06", "close": 4.52, "volume": 9567859.0}, {"date": "2020-03-09", "close": 3.88, "volume": 6597454.0}, {"date": "2020-03-10", "close": 4.09, "volume": 8825074.0}, {"date": "2020-03-11", "close": 3.88, "volume": 11915030.0}, {"date": "2020-03-12", "close": 3.36, "volume": 14453020.0}, {"date": "2020-03-13", "close": 3.65, "volume": 7816728.0}, {"date": "2020-03-16", "close": 2.89, "volume": 9564168.0}, {"date": "2020-03-17", "close": 3.12, "volume": 6146324.0}, {"date": "2020-03-18", "close": 2.96, "volume": 5988864.0}, {"date": "2020-03-19", "close": 3.0, "volume": 5498819.0}, {"date": "2020-03-20", "close": 2.99, "volume": 10655020.0}, {"date": "2020-03-23", "close": 2.97, "volume": 5470620.0}, {"date": "2020-03-24", "close": 3.25, "volume": 5727656.0}, {"date": "2020-03-25", "close": 3.47, "volume": 8186926.0}, {"date": "2020-03-26", "close": 3.62, "volume": 4301889.0}, {"date": "2020-03-27", "close": 3.35, "volume": 4761316.0}, {"date": "2020-03-30", "close": 3.26, "volume": 3660696.0}, {"date": "2020-03-31", "close": 3.06, "volume": 5348207.0}, {"date": "2020-04-01", "close": 2.9, "volume": 4290700.0}, {"date": "2020-04-02", "close": 2.85, "volume": 6173933.0}, {"date": "2020-04-03", "close": 2.93, "volume": 3429729.0}, {"date": "2020-04-06", "close": 3.14, "volume": 4642397.0}, {"date": "2020-04-07", "close": 3.09, "volume": 5347039.0}, {"date": "2020-04-08", "close": 3.19, "volume": 2863534.0}, {"date": "2020-04-09", "close": 3.23, "volume": 2583829.0}, {"date": "2020-04-13", "close": 3.2, "volume": 2351296.0}, {"date": "2020-04-14", "close": 3.17, "volume": 3658431.0}, {"date": "2020-04-15", "close": 2.93, "volume": 2593610.0}, {"date": "2020-04-16", "close": 2.8, "volume": 4792145.0}, {"date": "2020-04-17", "close": 2.89, "volume": 2864901.0}, {"date": "2020-04-20", "close": 2.83, "volume": 2783754.0}, {"date": "2020-04-21", "close": 2.67, "volume": 5867096.0}, {"date": "2020-04-22", "close": 2.76, "volume": 2038375.0}, {"date": "2020-04-23", "close": 2.83, "volume": 3389231.0}, {"date": "2020-04-24", "close": 2.76, "volume": 3321965.0}, {"date": "2020-04-27", "close": 2.88, "volume": 4381664.0}, {"date": "2020-04-28", "close": 3.12, "volume": 4527703.0}, {"date": "2020-04-29", "close": 3.39, "volume": 3532961.0}, {"date": "2020-04-30", "close": 3.2, "volume": 3090079.0}, {"date": "2020-05-01", "close": 3.12, "volume": 1111766.0}, {"date": "2020-05-04", "close": 3.04, "volume": 1971913.0}, {"date": "2020-05-05", "close": 2.98, "volume": 2689071.0}, {"date": "2020-05-06", "close": 2.91, "volume": 1895603.0}, {"date": "2020-05-07", "close": 2.86, "volume": 3027011.0}, {"date": "2020-05-08", "close": 2.94, "volume": 1954796.0}, {"date": "2020-05-11", "close": 2.87, "volume": 2474765.0}, {"date": "2020-05-12", "close": 2.82, "volume": 3037893.0}, {"date": "2020-05-13", "close": 2.75, "volume": 2404350.0}, {"date": "2020-05-14", "close": 2.81, "volume": 4090495.0}, {"date": "2020-05-15", "close": 2.79, "volume": 2100200.0}, {"date": "2020-05-18", "close": 3.02, "volume": 3080915.0}, {"date": "2020-05-19", "close": 2.79, "volume": 7774545.0}, {"date": "2020-05-20", "close": 2.8, "volume": 4558415.0}, {"date": "2020-05-21", "close": 2.8, "volume": 2930769.0}, {"date": "2020-05-22", "close": 2.82, "volume": 3853866.0}, {"date": "2020-05-26", "close": 3.09, "volume": 4173979.0}, {"date": "2020-05-27", "close": 3.22, "volume": 4359127.0}, {"date": "2020-05-28", "close": 3.2, "volume": 3600135.0}, {"date": "2020-05-29", "close": 3.11, "volume": 3607000.0}, {"date": "2020-06-01", "close": 3.19, "volume": 3162693.0}, {"date": "2020-06-02", "close": 3.34, "volume": 4225340.0}, {"date": "2020-06-03", "close": 3.54, "volume": 3997779.0}, {"date": "2020-06-04", "close": 3.63, "volume": 3785777.0}, {"date": "2020-06-05", "close": 3.9, "volume": 6582119.0}, {"date": "2020-06-08", "close": 3.98, "volume": 4557991.0}, {"date": "2020-06-09", "close": 3.83, "volume": 3235957.0}, {"date": "2020-06-10", "close": 3.68, "volume": 5405270.0}, {"date": "2020-06-11", "close": 3.37, "volume": 4826075.0}, {"date": "2020-06-12", "close": 3.51, "volume": 4671729.0}, {"date": "2020-06-15", "close": 3.45, "volume": 3855600.0}, {"date": "2020-06-16", "close": 3.49, "volume": 4663257.0}, {"date": "2020-06-17", "close": 3.47, "volume": 2618754.0}, {"date": "2020-06-18", "close": 3.41, "volume": 2804093.0}, {"date": "2020-06-19", "close": 3.38, "volume": 2380555.0}, {"date": "2020-06-22", "close": 3.42, "volume": 2593228.0}, {"date": "2020-06-23", "close": 3.52, "volume": 4565078.0}, {"date": "2020-06-24", "close": 3.35, "volume": 3047261.0}, {"date": "2020-06-25", "close": 3.48, "volume": 5041129.0}, {"date": "2020-06-26", "close": 3.3, "volume": 3996276.0}, {"date": "2020-06-29", "close": 3.42, "volume": 2847973.0}, {"date": "2020-06-30", "close": 3.4, "volume": 4911746.0}, {"date": "2020-07-01", "close": 3.35, "volume": 2815828.0}, {"date": "2020-07-02", "close": 3.53, "volume": 3990740.0}, {"date": "2020-07-06", "close": 3.68, "volume": 3589060.0}, {"date": "2020-07-07", "close": 3.54, "volume": 3458129.0}, {"date": "2020-07-08", "close": 3.53, "volume": 3275513.0}, {"date": "2020-07-09", "close": 3.42, "volume": 3458083.0}, {"date": "2020-07-10", "close": 3.55, "volume": 3812634.0}, {"date": "2020-07-13", "close": 3.53, "volume": 4242738.0}, {"date": "2020-07-14", "close": 3.59, "volume": 4138891.0}, {"date": "2020-07-15", "close": 3.67, "volume": 1964601.0}, {"date": "2020-07-16", "close": 3.66, "volume": 2426322.0}, {"date": "2020-07-17", "close": 3.63, "volume": 1726434.0}, {"date": "2020-07-20", "close": 3.61, "volume": 5322824.0}, {"date": "2020-07-21", "close": 3.58, "volume": 6974688.0}, {"date": "2020-07-22", "close": 3.63, "volume": 3803911.0}, {"date": "2020-07-23", "close": 3.59, "volume": 2405412.0}, {"date": "2020-07-24", "close": 3.56, "volume": 1931527.0}, {"date": "2020-07-27", "close": 3.49, "volume": 6818748.0}, {"date": "2020-07-28", "close": 3.52, "volume": 2407402.0}, {"date": "2020-07-29", "close": 3.45, "volume": 2105790.0}, {"date": "2020-07-30", "close": 3.19, "volume": 4037374.0}, {"date": "2020-07-31", "close": 3.07, "volume": 5111858.0}, {"date": "2020-08-03", "close": 3.15, "volume": 3420918.0}, {"date": "2020-08-04", "close": 3.26, "volume": 4690873.0}, {"date": "2020-08-05", "close": 3.13, "volume": 3193892.0}, {"date": "2020-08-06", "close": 3.09, "volume": 3396047.0}, {"date": "2020-08-07", "close": 3.0, "volume": 4662642.0}, {"date": "2020-08-10", "close": 3.03, "volume": 3141476.0}, {"date": "2020-08-11", "close": 3.13, "volume": 4625002.0}, {"date": "2020-08-12", "close": 3.08, "volume": 2792539.0}, {"date": "2020-08-13", "close": 3.02, "volume": 3321693.0}, {"date": "2020-08-14", "close": 2.97, "volume": 3834820.0}, {"date": "2020-08-17", "close": 2.97, "volume": 2202694.0}, {"date": "2020-08-18", "close": 2.93, "volume": 5529946.0}, {"date": "2020-08-19", "close": 2.93, "volume": 8689441.0}, {"date": "2020-08-20", "close": 2.88, "volume": 3729728.0}, {"date": "2020-08-21", "close": 2.83, "volume": 2700167.0}, {"date": "2020-08-24", "close": 2.88, "volume": 2248531.0}, {"date": "2020-08-25", "close": 2.93, "volume": 2980863.0}, {"date": "2020-08-26", "close": 2.95, "volume": 2156001.0}, {"date": "2020-08-27", "close": 2.96, "volume": 2642251.0}, {"date": "2020-08-28", "close": 3.06, "volume": 3008079.0}, {"date": "2020-08-31", "close": 2.89, "volume": 2788915.0}, {"date": "2020-09-01", "close": 2.88, "volume": 3367735.0}, {"date": "2020-09-02", "close": 2.8, "volume": 3874697.0}, {"date": "2020-09-03", "close": 2.84, "volume": 8329403.0}, {"date": "2020-09-04", "close": 3.04, "volume": 7286687.0}, {"date": "2020-09-08", "close": 2.91, "volume": 3620939.0}, {"date": "2020-09-09", "close": 2.94, "volume": 2363831.0}, {"date": "2020-09-10", "close": 2.91, "volume": 4086198.0}, {"date": "2020-09-11", "close": 2.86, "volume": 2590069.0}, {"date": "2020-09-14", "close": 2.91, "volume": 3423836.0}, {"date": "2020-09-15", "close": 2.82, "volume": 5763510.0}, {"date": "2020-09-16", "close": 2.82, "volume": 2591362.0}, {"date": "2020-09-17", "close": 2.83, "volume": 2864319.0}, {"date": "2020-09-18", "close": 2.73, "volume": 6032887.0}, {"date": "2020-09-21", "close": 2.56, "volume": 6153196.0}, {"date": "2020-09-22", "close": 2.53, "volume": 4426996.0}, {"date": "2020-09-23", "close": 2.49, "volume": 6053844.0}, {"date": "2020-09-24", "close": 2.66, "volume": 6160233.0}, {"date": "2020-09-25", "close": 2.68, "volume": 3609858.0}, {"date": "2020-09-28", "close": 2.76, "volume": 3794665.0}, {"date": "2020-09-29", "close": 2.7, "volume": 4060400.0}, {"date": "2020-09-30", "close": 2.74, "volume": 3226582.0}, {"date": "2020-10-01", "close": 2.76, "volume": 2241531.0}, {"date": "2020-10-02", "close": 2.78, "volume": 1724518.0}, {"date": "2020-10-05", "close": 2.81, "volume": 2712004.0}, {"date": "2020-10-06", "close": 2.83, "volume": 5382681.0}, {"date": "2020-10-07", "close": 2.81, "volume": 1832708.0}, {"date": "2020-10-08", "close": 2.84, "volume": 1775667.0}, {"date": "2020-10-09", "close": 2.8, "volume": 2190130.0}, {"date": "2020-10-12", "close": 2.76, "volume": 1489372.0}, {"date": "2020-10-13", "close": 2.63, "volume": 3214053.0}, {"date": "2020-10-14", "close": 2.62, "volume": 1899190.0}, {"date": "2020-10-15", "close": 2.65, "volume": 1726237.0}, {"date": "2020-10-16", "close": 2.72, "volume": 4217092.0}, {"date": "2020-10-19", "close": 2.74, "volume": 2345600.0}, {"date": "2020-10-20", "close": 2.87, "volume": 3701663.0}, {"date": "2020-10-21", "close": 2.84, "volume": 1568593.0}, {"date": "2020-10-22", "close": 2.89, "volume": 3312918.0}, {"date": "2020-10-23", "close": 2.92, "volume": 3802697.0}, {"date": "2020-10-26", "close": 2.88, "volume": 3018059.0}, {"date": "2020-10-27", "close": 2.82, "volume": 2533802.0}, {"date": "2020-10-28", "close": 2.74, "volume": 3439550.0}, {"date": "2020-10-29", "close": 2.75, "volume": 4026433.0}, {"date": "2020-10-30", "close": 2.89, "volume": 4218025.0}, {"date": "2020-11-02", "close": 2.91, "volume": 3469208.0}, {"date": "2020-11-03", "close": 3.07, "volume": 3838521.0}, {"date": "2020-11-04", "close": 2.84, "volume": 3335701.0}, {"date": "2020-11-05", "close": 3.01, "volume": 3214337.0}, {"date": "2020-11-06", "close": 2.92, "volume": 2405994.0}, {"date": "2020-11-09", "close": 3.43, "volume": 7512098.0}, {"date": "2020-11-10", "close": 3.62, "volume": 5147320.0}, {"date": "2020-11-11", "close": 3.64, "volume": 3755659.0}, {"date": "2020-11-12", "close": 3.57, "volume": 3357377.0}, {"date": "2020-11-13", "close": 3.74, "volume": 2790977.0}, {"date": "2020-11-16", "close": 4.21, "volume": 16989690.0}, {"date": "2020-11-17", "close": 4.11, "volume": 7528023.0}, {"date": "2020-11-18", "close": 4.03, "volume": 8250010.0}, {"date": "2020-11-19", "close": 4.24, "volume": 4305632.0}, {"date": "2020-11-20", "close": 4.21, "volume": 2207328.0}, {"date": "2020-11-23", "close": 4.27, "volume": 3192579.0}, {"date": "2020-11-24", "close": 4.46, "volume": 4563807.0}, {"date": "2020-11-25", "close": 4.45, "volume": 3379195.0}, {"date": "2020-11-27", "close": 4.65, "volume": 3748566.0}, {"date": "2020-11-30", "close": 4.58, "volume": 6601569.0}, {"date": "2020-12-01", "close": 4.79, "volume": 5932743.0}, {"date": "2020-12-02", "close": 4.97, "volume": 12874960.0}, {"date": "2020-12-03", "close": 4.88, "volume": 12828590.0}, {"date": "2020-12-04", "close": 5.21, "volume": 14296200.0}, {"date": "2020-12-07", "close": 5.05, "volume": 5178498.0}, {"date": "2020-12-08", "close": 5.0, "volume": 5899244.0}, {"date": "2020-12-09", "close": 5.02, "volume": 4974476.0}, {"date": "2020-12-10", "close": 4.91, "volume": 3616915.0}, {"date": "2020-12-11", "close": 4.78, "volume": 4227495.0}, {"date": "2020-12-14", "close": 4.84, "volume": 2692886.0}, {"date": "2020-12-15", "close": 4.92, "volume": 4017092.0}, {"date": "2020-12-16", "close": 4.88, "volume": 2764945.0}, {"date": "2020-12-17", "close": 4.91, "volume": 2339889.0}, {"date": "2020-12-18", "close": 4.9, "volume": 4618283.0}, {"date": "2020-12-21", "close": 4.77, "volume": 4472036.0}, {"date": "2020-12-22", "close": 4.77, "volume": 2239612.0}, {"date": "2020-12-23", "close": 4.95, "volume": 2971515.0}, {"date": "2020-12-24", "close": 4.96, "volume": 1134635.0}, {"date": "2020-12-28", "close": 5.01, "volume": 9475124.0}, {"date": "2020-12-29", "close": 4.95, "volume": 2378655.0}, {"date": "2020-12-30", "close": 4.98, "volume": 3254493.0}, {"date": "2020-12-31", "close": 4.94, "volume": 1630355.0}, {"date": "2021-01-04", "close": 4.94, "volume": 5275352.0}, {"date": "2021-01-05", "close": 5.02, "volume": 1963109.0}, {"date": "2021-01-06", "close": 5.31, "volume": 3688602.0}, {"date": "2021-01-07", "close": 5.3, "volume": 3531274.0}, {"date": "2021-01-08", "close": 5.26, "volume": 4418815.0}, {"date": "2021-01-11", "close": 5.23, "volume": 4568114.0}, {"date": "2021-01-12", "close": 5.18, "volume": 5291544.0}, {"date": "2021-01-13", "close": 5.12, "volume": 2767456.0}, {"date": "2021-01-14", "close": 5.07, "volume": 1780569.0}, {"date": "2021-01-15", "close": 4.95, "volume": 2596726.0}, {"date": "2021-01-19", "close": 4.92, "volume": 2413661.0}, {"date": "2021-01-20", "close": 4.94, "volume": 1418414.0}, {"date": "2021-01-21", "close": 4.92, "volume": 2126510.0}, {"date": "2021-01-22", "close": 4.88, "volume": 3992287.0}, {"date": "2021-01-25", "close": 4.79, "volume": 3379064.0}, {"date": "2021-01-26", "close": 4.81, "volume": 2496675.0}, {"date": "2021-01-27", "close": 4.6, "volume": 3435501.0}, {"date": "2021-01-28", "close": 4.79, "volume": 2068033.0}, {"date": "2021-01-29", "close": 4.58, "volume": 3489446.0}, {"date": "2021-02-01", "close": 4.54, "volume": 2260731.0}, {"date": "2021-02-02", "close": 4.84, "volume": 3044663.0}, {"date": "2021-02-03", "close": 4.88, "volume": 3591952.0}, {"date": "2021-02-04", "close": 5.17, "volume": 2905556.0}, {"date": "2021-02-05", "close": 5.29, "volume": 3097448.0}, {"date": "2021-02-08", "close": 5.42, "volume": 2582237.0}, {"date": "2021-02-09", "close": 5.28, "volume": 2989107.0}, {"date": "2021-02-10", "close": 5.28, "volume": 1649115.0}, {"date": "2021-02-11", "close": 5.31, "volume": 1166340.0}, {"date": "2021-02-12", "close": 5.32, "volume": 1490904.0}, {"date": "2021-02-16", "close": 5.44, "volume": 1766768.0}, {"date": "2021-02-17", "close": 5.38, "volume": 1966337.0}, {"date": "2021-02-18", "close": 5.38, "volume": 2188055.0}, {"date": "2021-02-19", "close": 5.45, "volume": 1568419.0}, {"date": "2021-02-22", "close": 5.41, "volume": 2275275.0}, {"date": "2021-02-23", "close": 5.57, "volume": 3254853.0}, {"date": "2021-02-24", "close": 5.66, "volume": 1793030.0}, {"date": "2021-02-25", "close": 5.65, "volume": 6346853.0}, {"date": "2021-02-26", "close": 5.57, "volume": 3998150.0}, {"date": "2021-03-01", "close": 5.55, "volume": 2144163.0}, {"date": "2021-03-02", "close": 5.53, "volume": 1923890.0}, {"date": "2021-03-03", "close": 5.6, "volume": 2598143.0}, {"date": "2021-03-04", "close": 5.56, "volume": 2883706.0}, {"date": "2021-03-05", "close": 5.72, "volume": 3122818.0}, {"date": "2021-03-08", "close": 5.73, "volume": 3436106.0}, {"date": "2021-03-09", "close": 5.62, "volume": 2888179.0}, {"date": "2021-03-10", "close": 5.63, "volume": 4172399.0}, {"date": "2021-03-11", "close": 5.63, "volume": 4703039.0}, {"date": "2021-03-12", "close": 5.76, "volume": 1698997.0}, {"date": "2021-03-15", "close": 5.65, "volume": 2268029.0}, {"date": "2021-03-16", "close": 5.6, "volume": 2064098.0}, {"date": "2021-03-17", "close": 5.73, "volume": 4070444.0}, {"date": "2021-03-18", "close": 5.68, "volume": 5419957.0}, {"date": "2021-03-19", "close": 5.58, "volume": 2707298.0}, {"date": "2021-03-22", "close": 5.16, "volume": 3796825.0}, {"date": "2021-03-23", "close": 5.1, "volume": 3336214.0}, {"date": "2021-03-24", "close": 5.15, "volume": 2431991.0}, {"date": "2021-03-25", "close": 5.15, "volume": 2760639.0}, {"date": "2021-03-26", "close": 5.25, "volume": 1798152.0}, {"date": "2021-03-29", "close": 5.17, "volume": 2518782.0}, {"date": "2021-03-30", "close": 5.28, "volume": 1886276.0}, {"date": "2021-03-31", "close": 5.22, "volume": 2000498.0}, {"date": "2021-04-01", "close": 5.25, "volume": 1612262.0}, {"date": "2021-04-05", "close": 5.33, "volume": 949308.0}, {"date": "2021-04-06", "close": 5.36, "volume": 1358587.0}, {"date": "2021-04-07", "close": 5.41, "volume": 1349699.0}, {"date": "2021-04-08", "close": 5.42, "volume": 1153818.0}, {"date": "2021-04-09", "close": 5.3, "volume": 2514606.0}, {"date": "2021-04-12", "close": 5.33, "volume": 1065937.0}, {"date": "2021-04-13", "close": 5.29, "volume": 919645.0}, {"date": "2021-04-14", "close": 5.35, "volume": 973271.0}, {"date": "2021-04-15", "close": 5.23, "volume": 1912166.0}, {"date": "2021-04-16", "close": 5.27, "volume": 1853147.0}, {"date": "2021-04-19", "close": 5.42, "volume": 2310076.0}, {"date": "2021-04-20", "close": 5.2, "volume": 1894968.0}, {"date": "2021-04-21", "close": 5.21, "volume": 1670858.0}, {"date": "2021-04-22", "close": 5.26, "volume": 1945563.0}, {"date": "2021-04-23", "close": 5.26, "volume": 1219435.0}, {"date": "2021-04-26", "close": 5.4, "volume": 1448674.0}, {"date": "2021-04-27", "close": 5.46, "volume": 1177423.0}, {"date": "2021-04-28", "close": 5.46, "volume": 1171263.0}, {"date": "2021-04-29", "close": 5.55, "volume": 2095489.0}, {"date": "2021-04-30", "close": 5.6, "volume": 2050365.0}, {"date": "2021-05-03", "close": 5.64, "volume": 2051382.0}, {"date": "2021-05-04", "close": 5.66, "volume": 2147589.0}, {"date": "2021-05-05", "close": 5.76, "volume": 805222.0}, {"date": "2021-05-06", "close": 5.84, "volume": 1487825.0}, {"date": "2021-05-07", "close": 5.91, "volume": 1383264.0}, {"date": "2021-05-10", "close": 5.92, "volume": 2117286.0}, {"date": "2021-05-11", "close": 5.96, "volume": 2915212.0}, {"date": "2021-05-12", "close": 5.86, "volume": 1614333.0}, {"date": "2021-05-13", "close": 5.96, "volume": 2874888.0}, {"date": "2021-05-14", "close": 6.16, "volume": 1567785.0}, {"date": "2021-05-17", "close": 6.1, "volume": 4288714.0}, {"date": "2021-05-18", "close": 6.22, "volume": 7235274.0}, {"date": "2021-05-19", "close": 6.08, "volume": 5233321.0}, {"date": "2021-05-20", "close": 6.09, "volume": 19383770.0}, {"date": "2021-05-21", "close": 6.21, "volume": 1622825.0}, {"date": "2021-05-24", "close": 6.18, "volume": 1678926.0}, {"date": "2021-05-25", "close": 6.17, "volume": 1640734.0}, {"date": "2021-05-26", "close": 6.18, "volume": 1527134.0}, {"date": "2021-05-27", "close": 6.31, "volume": 2207046.0}, {"date": "2021-05-28", "close": 6.23, "volume": 2139874.0}, {"date": "2021-06-01", "close": 6.37, "volume": 2018539.0}, {"date": "2021-06-02", "close": 6.36, "volume": 1371136.0}, {"date": "2021-06-03", "close": 6.4, "volume": 1361994.0}, {"date": "2021-06-04", "close": 6.34, "volume": 2968112.0}, {"date": "2021-06-07", "close": 6.44, "volume": 2144267.0}, {"date": "2021-06-08", "close": 6.42, "volume": 1430474.0}, {"date": "2021-06-09", "close": 6.37, "volume": 2238579.0}, {"date": "2021-06-10", "close": 6.36, "volume": 1512304.0}, {"date": "2021-06-11", "close": 6.37, "volume": 1376877.0}, {"date": "2021-06-14", "close": 6.42, "volume": 2262678.0}, {"date": "2021-06-15", "close": 6.51, "volume": 7360216.0}, {"date": "2021-06-16", "close": 6.42, "volume": 1867925.0}, {"date": "2021-06-17", "close": 6.36, "volume": 2124662.0}, {"date": "2021-06-18", "close": 6.17, "volume": 2092171.0}, {"date": "2021-06-21", "close": 6.27, "volume": 1712304.0}, {"date": "2021-06-22", "close": 6.3, "volume": 854437.0}, {"date": "2021-06-23", "close": 6.29, "volume": 1451418.0}, {"date": "2021-06-24", "close": 6.44, "volume": 2046122.0}, {"date": "2021-06-25", "close": 6.49, "volume": 2172680.0}, {"date": "2021-06-28", "close": 6.33, "volume": 1717493.0}, {"date": "2021-06-29", "close": 6.25, "volume": 2300989.0}, {"date": "2021-06-30", "close": 6.21, "volume": 1510218.0}, {"date": "2021-07-01", "close": 6.4, "volume": 1342294.0}, {"date": "2021-07-02", "close": 6.26, "volume": 935458.0}, {"date": "2021-07-06", "close": 6.21, "volume": 1768857.0}, {"date": "2021-07-07", "close": 6.14, "volume": 1453243.0}, {"date": "2021-07-08", "close": 5.93, "volume": 2507737.0}, {"date": "2021-07-09", "close": 6.22, "volume": 1720324.0}, {"date": "2021-07-12", "close": 6.23, "volume": 946365.0}, {"date": "2021-07-13", "close": 6.07, "volume": 1322872.0}, {"date": "2021-07-14", "close": 6.12, "volume": 944892.0}, {"date": "2021-07-15", "close": 6.11, "volume": 1019949.0}, {"date": "2021-07-16", "close": 5.93, "volume": 1222981.0}, {"date": "2021-07-19", "close": 5.72, "volume": 4175074.0}, {"date": "2021-07-20", "close": 5.89, "volume": 1573839.0}, {"date": "2021-07-21", "close": 6.17, "volume": 3467897.0}, {"date": "2021-07-22", "close": 6.12, "volume": 1310732.0}, {"date": "2021-07-23", "close": 6.25, "volume": 1407645.0}, {"date": "2021-07-26", "close": 6.4, "volume": 1169148.0}, {"date": "2021-07-27", "close": 6.41, "volume": 1213475.0}, {"date": "2021-07-28", "close": 6.35, "volume": 2876017.0}, {"date": "2021-07-29", "close": 6.42, "volume": 828427.0}, {"date": "2021-07-30", "close": 6.37, "volume": 1729242.0}, {"date": "2021-08-02", "close": 6.41, "volume": 1453572.0}, {"date": "2021-08-03", "close": 6.62, "volume": 1380669.0}, {"date": "2021-08-04", "close": 6.64, "volume": 1334385.0}, {"date": "2021-08-05", "close": 6.64, "volume": 964622.0}, {"date": "2021-08-06", "close": 6.77, "volume": 872490.0}, {"date": "2021-08-09", "close": 6.72, "volume": 830788.0}, {"date": "2021-08-10", "close": 6.8, "volume": 843209.0}, {"date": "2021-08-11", "close": 6.93, "volume": 1014198.0}, {"date": "2021-08-12", "close": 6.9, "volume": 902943.0}, {"date": "2021-08-13", "close": 6.87, "volume": 895287.0}, {"date": "2021-08-16", "close": 6.85, "volume": 849057.0}, {"date": "2021-08-17", "close": 6.61, "volume": 1375057.0}, {"date": "2021-08-18", "close": 6.69, "volume": 1106963.0}, {"date": "2021-08-19", "close": 6.53, "volume": 1268460.0}, {"date": "2021-08-20", "close": 6.52, "volume": 995694.0}, {"date": "2021-08-23", "close": 6.53, "volume": 1614795.0}, {"date": "2021-08-24", "close": 6.46, "volume": 867241.0}, {"date": "2021-08-25", "close": 6.7, "volume": 1305469.0}, {"date": "2021-08-26", "close": 6.56, "volume": 859438.0}, {"date": "2021-08-27", "close": 6.56, "volume": 2154041.0}, {"date": "2021-08-30", "close": 6.49, "volume": 741522.0}, {"date": "2021-08-31", "close": 6.54, "volume": 2592876.0}, {"date": "2021-09-01", "close": 6.65, "volume": 1687550.0}, {"date": "2021-09-02", "close": 6.59, "volume": 831359.0}, {"date": "2021-09-03", "close": 6.61, "volume": 724689.0}, {"date": "2021-09-07", "close": 6.55, "volume": 815168.0}, {"date": "2021-09-08", "close": 6.49, "volume": 1123121.0}, {"date": "2021-09-09", "close": 6.48, "volume": 959499.0}, {"date": "2021-09-10", "close": 6.44, "volume": 839029.0}, {"date": "2021-09-13", "close": 6.59, "volume": 2136011.0}, {"date": "2021-09-14", "close": 6.56, "volume": 996565.0}, {"date": "2021-09-15", "close": 6.64, "volume": 836910.0}, {"date": "2021-09-16", "close": 6.77, "volume": 1086451.0}, {"date": "2021-09-17", "close": 6.65, "volume": 2660527.0}, {"date": "2021-09-20", "close": 6.12, "volume": 3715565.0}, {"date": "2021-09-21", "close": 6.16, "volume": 1623192.0}, {"date": "2021-09-22", "close": 6.3, "volume": 1001898.0}, {"date": "2021-09-23", "close": 6.51, "volume": 836399.0}, {"date": "2021-09-24", "close": 6.62, "volume": 1173915.0}, {"date": "2021-09-27", "close": 6.71, "volume": 1432379.0}, {"date": "2021-09-28", "close": 6.63, "volume": 3140966.0}, {"date": "2021-09-29", "close": 6.62, "volume": 1357166.0}, {"date": "2021-09-30", "close": 6.59, "volume": 1922286.0}, {"date": "2021-10-01", "close": 6.55, "volume": 1939706.0}, {"date": "2021-10-04", "close": 6.55, "volume": 1922615.0}, {"date": "2021-10-05", "close": 6.88, "volume": 2414648.0}, {"date": "2021-10-06", "close": 6.88, "volume": 1858923.0}, {"date": "2021-10-07", "close": 6.89, "volume": 1516982.0}, {"date": "2021-10-08", "close": 6.82, "volume": 776684.0}, {"date": "2021-10-11", "close": 6.73, "volume": 912778.0}, {"date": "2021-10-12", "close": 6.77, "volume": 870295.0}, {"date": "2021-10-13", "close": 6.59, "volume": 1042216.0}, {"date": "2021-10-14", "close": 6.53, "volume": 1223095.0}, {"date": "2021-10-15", "close": 6.71, "volume": 1076073.0}, {"date": "2021-10-18", "close": 6.74, "volume": 1080962.0}, {"date": "2021-10-19", "close": 6.72, "volume": 1169191.0}, {"date": "2021-10-20", "close": 6.81, "volume": 702308.0}, {"date": "2021-10-21", "close": 6.6, "volume": 1336181.0}, {"date": "2021-10-22", "close": 6.61, "volume": 1403059.0}, {"date": "2021-10-25", "close": 6.59, "volume": 1208810.0}, {"date": "2021-10-26", "close": 6.56, "volume": 959870.0}, {"date": "2021-10-27", "close": 6.48, "volume": 972773.0}, {"date": "2021-10-28", "close": 6.59, "volume": 1140809.0}, {"date": "2021-10-29", "close": 6.97, "volume": 2359455.0}, {"date": "2021-11-01", "close": 7.23, "volume": 1759815.0}, {"date": "2021-11-02", "close": 7.09, "volume": 1108105.0}, {"date": "2021-11-03", "close": 7.16, "volume": 758873.0}, {"date": "2021-11-04", "close": 6.94, "volume": 1100810.0}, {"date": "2021-11-05", "close": 6.93, "volume": 849785.0}, {"date": "2021-11-08", "close": 6.95, "volume": 550840.0}, {"date": "2021-11-09", "close": 6.85, "volume": 720588.0}, {"date": "2021-11-10", "close": 6.86, "volume": 631736.0}, {"date": "2021-11-11", "close": 6.94, "volume": 849438.0}, {"date": "2021-11-12", "close": 6.95, "volume": 618176.0}, {"date": "2021-11-15", "close": 6.65, "volume": 1374690.0}, {"date": "2021-11-16", "close": 6.54, "volume": 1451923.0}, {"date": "2021-11-17", "close": 6.52, "volume": 941471.0}, {"date": "2021-11-18", "close": 6.22, "volume": 2356093.0}, {"date": "2021-11-19", "close": 6.11, "volume": 4458417.0}, {"date": "2021-11-22", "close": 6.1, "volume": 2796184.0}, {"date": "2021-11-23", "close": 5.99, "volume": 2186766.0}, {"date": "2021-11-24", "close": 5.83, "volume": 1693972.0}, {"date": "2021-11-26", "close": 5.53, "volume": 2097719.0}, {"date": "2021-11-29", "close": 5.42, "volume": 2780858.0}, {"date": "2021-11-30", "close": 5.3, "volume": 3050558.0}, {"date": "2021-12-01", "close": 5.27, "volume": 3663151.0}, {"date": "2021-12-02", "close": 5.42, "volume": 1678498.0}, {"date": "2021-12-03", "close": 5.38, "volume": 2094353.0}, {"date": "2021-12-06", "close": 5.61, "volume": 2135091.0}, {"date": "2021-12-07", "close": 5.73, "volume": 7871310.0}, {"date": "2021-12-08", "close": 5.84, "volume": 5143548.0}, {"date": "2021-12-09", "close": 5.7, "volume": 3562363.0}, {"date": "2021-12-10", "close": 5.78, "volume": 2402714.0}, {"date": "2021-12-13", "close": 5.68, "volume": 2217031.0}, {"date": "2021-12-14", "close": 5.71, "volume": 2811893.0}, {"date": "2021-12-15", "close": 5.74, "volume": 2831712.0}, {"date": "2021-12-16", "close": 5.7, "volume": 2337921.0}, {"date": "2021-12-17", "close": 5.52, "volume": 3813735.0}, {"date": "2021-12-20", "close": 5.61, "volume": 4193827.0}, {"date": "2021-12-21", "close": 5.65, "volume": 2690392.0}, {"date": "2021-12-22", "close": 5.73, "volume": 1756417.0}, {"date": "2021-12-23", "close": 5.82, "volume": 1786187.0}, {"date": "2021-12-27", "close": 5.89, "volume": 1893938.0}, {"date": "2021-12-28", "close": 5.86, "volume": 1095696.0}, {"date": "2021-12-29", "close": 5.91, "volume": 1699210.0}, {"date": "2021-12-30", "close": 5.89, "volume": 825835.0}, {"date": "2021-12-31", "close": 5.87, "volume": 849459.0}, {"date": "2022-01-03", "close": 5.95, "volume": 3082234.0}, {"date": "2022-01-04", "close": 6.07, "volume": 2367118.0}, {"date": "2022-01-05", "close": 5.97, "volume": 1413017.0}, {"date": "2022-01-06", "close": 6.21, "volume": 1927760.0}, {"date": "2022-01-07", "close": 6.36, "volume": 1515487.0}, {"date": "2022-01-10", "close": 6.33, "volume": 1868272.0}, {"date": "2022-01-11", "close": 6.42, "volume": 2431385.0}, {"date": "2022-01-12", "close": 6.54, "volume": 1518533.0}, {"date": "2022-01-13", "close": 6.54, "volume": 1640200.0}, {"date": "2022-01-14", "close": 6.63, "volume": 1348305.0}, {"date": "2022-01-18", "close": 6.56, "volume": 2571527.0}, {"date": "2022-01-19", "close": 6.41, "volume": 4046216.0}, {"date": "2022-01-20", "close": 6.37, "volume": 2644117.0}, {"date": "2022-01-21", "close": 6.31, "volume": 2317324.0}, {"date": "2022-01-24", "close": 6.27, "volume": 2591775.0}, {"date": "2022-01-25", "close": 6.27, "volume": 2539276.0}, {"date": "2022-01-26", "close": 6.29, "volume": 2822779.0}, {"date": "2022-01-27", "close": 6.31, "volume": 1956193.0}, {"date": "2022-01-28", "close": 6.37, "volume": 2109351.0}, {"date": "2022-01-31", "close": 6.38, "volume": 2067647.0}, {"date": "2022-02-01", "close": 6.51, "volume": 1507688.0}, {"date": "2022-02-02", "close": 6.63, "volume": 1711824.0}, {"date": "2022-02-03", "close": 6.47, "volume": 2191465.0}, {"date": "2022-02-04", "close": 6.58, "volume": 1990831.0}, {"date": "2022-02-07", "close": 6.57, "volume": 2272133.0}, {"date": "2022-02-08", "close": 6.79, "volume": 2511902.0}, {"date": "2022-02-09", "close": 6.85, "volume": 2841106.0}, {"date": "2022-02-10", "close": 6.91, "volume": 2717268.0}, {"date": "2022-02-11", "close": 6.58, "volume": 7695339.0}, {"date": "2022-02-14", "close": 6.43, "volume": 3602609.0}, {"date": "2022-02-15", "close": 6.65, "volume": 2160220.0}, {"date": "2022-02-16", "close": 6.61, "volume": 1791078.0}, {"date": "2022-02-17", "close": 6.48, "volume": 1587724.0}, {"date": "2022-02-18", "close": 6.46, "volume": 1806432.0}, {"date": "2022-02-22", "close": 6.38, "volume": 3359570.0}, {"date": "2022-02-23", "close": 6.33, "volume": 2860601.0}, {"date": "2022-02-24", "close": 6.06, "volume": 4384370.0}, {"date": "2022-02-25", "close": 6.14, "volume": 3136843.0}, {"date": "2022-02-28", "close": 5.88, "volume": 2599854.0}, {"date": "2022-03-01", "close": 5.61, "volume": 4242639.0}, {"date": "2022-03-02", "close": 5.81, "volume": 3723430.0}, {"date": "2022-03-03", "close": 5.64, "volume": 3569726.0}, {"date": "2022-03-04", "close": 5.29, "volume": 5277263.0}, {"date": "2022-03-07", "close": 4.8, "volume": 6317504.0}, {"date": "2022-03-08", "close": 5.16, "volume": 7490073.0}, {"date": "2022-03-09", "close": 5.53, "volume": 6267552.0}, {"date": "2022-03-10", "close": 5.51, "volume": 4641439.0}, {"date": "2022-03-11", "close": 5.39, "volume": 3344109.0}, {"date": "2022-03-14", "close": 5.56, "volume": 3392638.0}, {"date": "2022-03-15", "close": 5.65, "volume": 3824598.0}, {"date": "2022-03-16", "close": 5.91, "volume": 5415903.0}, {"date": "2022-03-17", "close": 5.9, "volume": 2887621.0}, {"date": "2022-03-18", "close": 5.85, "volume": 2444980.0}, {"date": "2022-03-21", "close": 5.84, "volume": 3012555.0}, {"date": "2022-03-22", "close": 5.88, "volume": 2861859.0}, {"date": "2022-03-23", "close": 5.66, "volume": 1729808.0}, {"date": "2022-03-24", "close": 5.66, "volume": 2825340.0}, {"date": "2022-03-25", "close": 5.68, "volume": 2136964.0}, {"date": "2022-03-28", "close": 5.75, "volume": 2660064.0}, {"date": "2022-03-29", "close": 6.05, "volume": 3519093.0}, {"date": "2022-03-30", "close": 5.94, "volume": 2863565.0}, {"date": "2022-03-31", "close": 5.69, "volume": 3010420.0}, {"date": "2022-04-01", "close": 5.76, "volume": 8192905.0}, {"date": "2022-04-04", "close": 5.83, "volume": 6675118.0}, {"date": "2022-04-05", "close": 5.65, "volume": 3092120.0}, {"date": "2022-04-06", "close": 5.27, "volume": 3312099.0}, {"date": "2022-04-07", "close": 5.33, "volume": 3168673.0}, {"date": "2022-04-08", "close": 5.29, "volume": 2284185.0}, {"date": "2022-04-11", "close": 5.33, "volume": 2731147.0}, {"date": "2022-04-12", "close": 5.34, "volume": 2071716.0}, {"date": "2022-04-13", "close": 5.38, "volume": 1588985.0}, {"date": "2022-04-14", "close": 5.41, "volume": 2822380.0}, {"date": "2022-04-18", "close": 5.45, "volume": 1236429.0}, {"date": "2022-04-19", "close": 5.5, "volume": 1189671.0}, {"date": "2022-04-20", "close": 5.5, "volume": 1566610.0}, {"date": "2022-04-21", "close": 5.47, "volume": 1495727.0}, {"date": "2022-04-22", "close": 5.34, "volume": 2016991.0}, {"date": "2022-04-25", "close": 5.29, "volume": 2417317.0}, {"date": "2022-04-26", "close": 4.95, "volume": 3205198.0}, {"date": "2022-04-27", "close": 4.95, "volume": 2673672.0}, {"date": "2022-04-28", "close": 5.03, "volume": 3009365.0}, {"date": "2022-04-29", "close": 5.19, "volume": 2345105.0}, {"date": "2022-05-02", "close": 5.1, "volume": 2312597.0}, {"date": "2022-05-03", "close": 5.17, "volume": 2244879.0}, {"date": "2022-05-04", "close": 5.2, "volume": 1940348.0}, {"date": "2022-05-05", "close": 4.82, "volume": 2803108.0}, {"date": "2022-05-06", "close": 4.86, "volume": 3762935.0}, {"date": "2022-05-09", "close": 4.81, "volume": 2704454.0}, {"date": "2022-05-10", "close": 4.91, "volume": 2983432.0}, {"date": "2022-05-11", "close": 4.84, "volume": 2609503.0}, {"date": "2022-05-12", "close": 4.86, "volume": 2460264.0}, {"date": "2022-05-13", "close": 5.04, "volume": 2378807.0}, {"date": "2022-05-16", "close": 5.05, "volume": 1707617.0}, {"date": "2022-05-17", "close": 5.18, "volume": 3405682.0}, {"date": "2022-05-18", "close": 5.02, "volume": 1915695.0}, {"date": "2022-05-19", "close": 5.02, "volume": 2369389.0}, {"date": "2022-05-20", "close": 5.01, "volume": 2359543.0}, {"date": "2022-05-23", "close": 5.18, "volume": 1816658.0}, {"date": "2022-05-24", "close": 5.23, "volume": 2156374.0}, {"date": "2022-05-25", "close": 5.24, "volume": 1746589.0}, {"date": "2022-05-26", "close": 5.34, "volume": 1062016.0}, {"date": "2022-05-27", "close": 5.41, "volume": 2671126.0}, {"date": "2022-05-31", "close": 5.47, "volume": 2225218.0}, {"date": "2022-06-01", "close": 5.35, "volume": 1596904.0}, {"date": "2022-06-02", "close": 5.4, "volume": 1453780.0}, {"date": "2022-06-03", "close": 5.32, "volume": 901189.0}, {"date": "2022-06-06", "close": 5.42, "volume": 1854954.0}, {"date": "2022-06-07", "close": 5.42, "volume": 1497888.0}, {"date": "2022-06-08", "close": 5.26, "volume": 13236020.0}, {"date": "2022-06-09", "close": 4.94, "volume": 5886690.0}, {"date": "2022-06-10", "close": 4.52, "volume": 8045150.0}, {"date": "2022-06-13", "close": 4.32, "volume": 3452111.0}, {"date": "2022-06-14", "close": 4.34, "volume": 3980592.0}, {"date": "2022-06-15", "close": 4.47, "volume": 3292654.0}, {"date": "2022-06-16", "close": 4.37, "volume": 3187216.0}, {"date": "2022-06-17", "close": 4.45, "volume": 2912784.0}, {"date": "2022-06-21", "close": 4.5, "volume": 2296436.0}, {"date": "2022-06-22", "close": 4.57, "volume": 2132500.0}, {"date": "2022-06-23", "close": 4.45, "volume": 1963046.0}, {"date": "2022-06-24", "close": 4.57, "volume": 1424683.0}, {"date": "2022-06-27", "close": 4.64, "volume": 2503461.0}, {"date": "2022-06-28", "close": 4.57, "volume": 2666027.0}, {"date": "2022-06-29", "close": 4.57, "volume": 4752505.0}, {"date": "2022-06-30", "close": 4.52, "volume": 3460851.0}, {"date": "2022-07-01", "close": 4.54, "volume": 3022030.0}, {"date": "2022-07-05", "close": 4.39, "volume": 2613862.0}, {"date": "2022-07-06", "close": 4.31, "volume": 3028737.0}, {"date": "2022-07-07", "close": 4.42, "volume": 1697008.0}, {"date": "2022-07-08", "close": 4.44, "volume": 1500946.0}, {"date": "2022-07-11", "close": 4.29, "volume": 2303377.0}, {"date": "2022-07-12", "close": 4.07, "volume": 3666705.0}, {"date": "2022-07-13", "close": 4.1, "volume": 6406513.0}, {"date": "2022-07-14", "close": 3.98, "volume": 5038314.0}, {"date": "2022-07-15", "close": 4.12, "volume": 3133513.0}, {"date": "2022-07-18", "close": 4.13, "volume": 3885145.0}, {"date": "2022-07-19", "close": 4.37, "volume": 3353281.0}, {"date": "2022-07-20", "close": 4.18, "volume": 3841342.0}, {"date": "2022-07-21", "close": 4.28, "volume": 2560077.0}, {"date": "2022-07-22", "close": 4.2, "volume": 1630919.0}, {"date": "2022-07-25", "close": 4.3, "volume": 3183145.0}, {"date": "2022-07-26", "close": 4.14, "volume": 3976631.0}, {"date": "2022-07-27", "close": 4.29, "volume": 1800871.0}, {"date": "2022-07-28", "close": 4.28, "volume": 1999688.0}, {"date": "2022-07-29", "close": 4.54, "volume": 2229010.0}, {"date": "2022-08-01", "close": 4.47, "volume": 2722143.0}, {"date": "2022-08-02", "close": 4.45, "volume": 2815782.0}, {"date": "2022-08-03", "close": 4.61, "volume": 2001812.0}, {"date": "2022-08-04", "close": 4.64, "volume": 4088868.0}, {"date": "2022-08-05", "close": 4.71, "volume": 3492981.0}, {"date": "2022-08-08", "close": 4.72, "volume": 5408822.0}, {"date": "2022-08-09", "close": 4.77, "volume": 2110879.0}, {"date": "2022-08-10", "close": 4.84, "volume": 4014703.0}, {"date": "2022-08-11", "close": 4.85, "volume": 2429994.0}, {"date": "2022-08-12", "close": 4.93, "volume": 7638248.0}, {"date": "2022-08-15", "close": 4.9, "volume": 2583770.0}, {"date": "2022-08-16", "close": 4.94, "volume": 3395670.0}, {"date": "2022-08-17", "close": 4.9, "volume": 1367680.0}, {"date": "2022-08-18", "close": 4.9, "volume": 2179683.0}, {"date": "2022-08-19", "close": 4.68, "volume": 1799326.0}, {"date": "2022-08-22", "close": 4.54, "volume": 3852627.0}, {"date": "2022-08-23", "close": 4.53, "volume": 4043016.0}, {"date": "2022-08-24", "close": 4.51, "volume": 1557046.0}, {"date": "2022-08-25", "close": 4.53, "volume": 2190970.0}, {"date": "2022-08-26", "close": 4.39, "volume": 2326617.0}, {"date": "2022-08-29", "close": 4.42, "volume": 2933140.0}, {"date": "2022-08-30", "close": 4.46, "volume": 2384606.0}, {"date": "2022-08-31", "close": 4.44, "volume": 1789041.0}, {"date": "2022-09-01", "close": 4.42, "volume": 2092933.0}, {"date": "2022-09-02", "close": 4.4, "volume": 3379275.0}, {"date": "2022-09-06", "close": 4.39, "volume": 1580771.0}, {"date": "2022-09-07", "close": 4.47, "volume": 2750735.0}, {"date": "2022-09-08", "close": 4.6, "volume": 2489338.0}, {"date": "2022-09-09", "close": 4.84, "volume": 1926050.0}, {"date": "2022-09-12", "close": 4.97, "volume": 2048383.0}, {"date": "2022-09-13", "close": 4.83, "volume": 2368936.0}, {"date": "2022-09-14", "close": 4.87, "volume": 1567986.0}, {"date": "2022-09-15", "close": 4.93, "volume": 1632997.0}, {"date": "2022-09-16", "close": 4.93, "volume": 1464221.0}, {"date": "2022-09-19", "close": 4.94, "volume": 983166.0}, {"date": "2022-09-20", "close": 4.86, "volume": 2753696.0}, {"date": "2022-09-21", "close": 4.77, "volume": 1811982.0}, {"date": "2022-09-22", "close": 4.8, "volume": 1622647.0}, {"date": "2022-09-23", "close": 4.59, "volume": 2076769.0}, {"date": "2022-09-26", "close": 4.52, "volume": 2259373.0}, {"date": "2022-09-27", "close": 4.41, "volume": 2694336.0}, {"date": "2022-09-28", "close": 4.52, "volume": 2818309.0}, {"date": "2022-09-29", "close": 4.45, "volume": 2166365.0}, {"date": "2022-09-30", "close": 4.45, "volume": 2399702.0}, {"date": "2022-10-03", "close": 4.6, "volume": 1985309.0}, {"date": "2022-10-04", "close": 4.89, "volume": 2060038.0}, {"date": "2022-10-05", "close": 4.74, "volume": 1349635.0}, {"date": "2022-10-06", "close": 4.68, "volume": 2011363.0}, {"date": "2022-10-07", "close": 4.51, "volume": 1975935.0}, {"date": "2022-10-10", "close": 4.46, "volume": 2110107.0}, {"date": "2022-10-11", "close": 4.37, "volume": 1993564.0}, {"date": "2022-10-12", "close": 4.43, "volume": 1241789.0}, {"date": "2022-10-13", "close": 4.66, "volume": 2526974.0}, {"date": "2022-10-14", "close": 4.58, "volume": 2270908.0}, {"date": "2022-10-17", "close": 4.77, "volume": 2479778.0}, {"date": "2022-10-18", "close": 4.88, "volume": 1505633.0}, {"date": "2022-10-19", "close": 4.83, "volume": 989137.0}, {"date": "2022-10-20", "close": 4.92, "volume": 2859777.0}, {"date": "2022-10-21", "close": 4.97, "volume": 2083543.0}, {"date": "2022-10-24", "close": 5.14, "volume": 1810233.0}, {"date": "2022-10-25", "close": 5.21, "volume": 1339883.0}, {"date": "2022-10-26", "close": 5.23, "volume": 1475807.0}, {"date": "2022-10-27", "close": 5.2, "volume": 1253581.0}, {"date": "2022-10-28", "close": 5.23, "volume": 1293914.0}, {"date": "2022-10-31", "close": 5.15, "volume": 1519186.0}, {"date": "2022-11-01", "close": 5.22, "volume": 2210730.0}, {"date": "2022-11-02", "close": 5.17, "volume": 1489994.0}, {"date": "2022-11-03", "close": 5.13, "volume": 4258516.0}, {"date": "2022-11-04", "close": 5.33, "volume": 2364970.0}, {"date": "2022-11-07", "close": 5.35, "volume": 1214609.0}, {"date": "2022-11-08", "close": 5.35, "volume": 3140443.0}, {"date": "2022-11-09", "close": 5.25, "volume": 972106.0}, {"date": "2022-11-10", "close": 5.42, "volume": 1524709.0}, {"date": "2022-11-11", "close": 5.5, "volume": 1303546.0}, {"date": "2022-11-14", "close": 5.52, "volume": 1471140.0}, {"date": "2022-11-15", "close": 5.53, "volume": 2721451.0}, {"date": "2022-11-16", "close": 5.53, "volume": 1196646.0}, {"date": "2022-11-17", "close": 5.54, "volume": 1315883.0}, {"date": "2022-11-18", "close": 5.61, "volume": 994836.0}, {"date": "2022-11-21", "close": 5.58, "volume": 1175519.0}, {"date": "2022-11-22", "close": 5.7, "volume": 981059.0}, {"date": "2022-11-23", "close": 5.71, "volume": 1041079.0}, {"date": "2022-11-25", "close": 5.84, "volume": 962568.0}, {"date": "2022-11-28", "close": 5.69, "volume": 1518260.0}, {"date": "2022-11-29", "close": 5.79, "volume": 2375077.0}, {"date": "2022-11-30", "close": 5.86, "volume": 2552139.0}, {"date": "2022-12-01", "close": 5.82, "volume": 1512174.0}, {"date": "2022-12-02", "close": 5.89, "volume": 875484.0}, {"date": "2022-12-05", "close": 5.76, "volume": 1432380.0}, {"date": "2022-12-06", "close": 5.76, "volume": 1542267.0}, {"date": "2022-12-07", "close": 5.76, "volume": 1186001.0}, {"date": "2022-12-08", "close": 5.76, "volume": 1351232.0}, {"date": "2022-12-09", "close": 5.78, "volume": 1260906.0}, {"date": "2022-12-12", "close": 5.79, "volume": 1675462.0}, {"date": "2022-12-13", "close": 5.86, "volume": 2705670.0}, {"date": "2022-12-14", "close": 5.87, "volume": 2911918.0}, {"date": "2022-12-15", "close": 5.62, "volume": 2592290.0}, {"date": "2022-12-16", "close": 5.7, "volume": 2638981.0}, {"date": "2022-12-19", "close": 5.7, "volume": 1413088.0}, {"date": "2022-12-20", "close": 5.89, "volume": 1371311.0}, {"date": "2022-12-21", "close": 6.03, "volume": 1354101.0}, {"date": "2022-12-22", "close": 5.98, "volume": 1018028.0}, {"date": "2022-12-23", "close": 6.01, "volume": 961473.0}, {"date": "2022-12-27", "close": 6.0, "volume": 1192416.0}, {"date": "2022-12-28", "close": 5.99, "volume": 1037816.0}, {"date": "2022-12-29", "close": 6.05, "volume": 1248009.0}, {"date": "2022-12-30", "close": 6.01, "volume": 926555.0}, {"date": "2023-01-03", "close": 6.17, "volume": 1452871.0}, {"date": "2023-01-04", "close": 6.47, "volume": 1891735.0}, {"date": "2023-01-05", "close": 6.49, "volume": 1169110.0}, {"date": "2023-01-06", "close": 6.6, "volume": 1309420.0}, {"date": "2023-01-09", "close": 6.68, "volume": 1593833.0}, {"date": "2023-01-10", "close": 6.79, "volume": 1069568.0}, {"date": "2023-01-11", "close": 6.72, "volume": 1072374.0}, {"date": "2023-01-12", "close": 6.85, "volume": 1091648.0}, {"date": "2023-01-13", "close": 6.89, "volume": 1684633.0}, {"date": "2023-01-17", "close": 6.93, "volume": 1286732.0}, {"date": "2023-01-18", "close": 6.88, "volume": 1165959.0}, {"date": "2023-01-19", "close": 6.81, "volume": 1183642.0}, {"date": "2023-01-20", "close": 6.91, "volume": 722652.0}, {"date": "2023-01-23", "close": 6.98, "volume": 1000955.0}, {"date": "2023-01-24", "close": 6.93, "volume": 1333328.0}, {"date": "2023-01-25", "close": 6.87, "volume": 1968500.0}, {"date": "2023-01-26", "close": 7.0, "volume": 1105908.0}, {"date": "2023-01-27", "close": 6.97, "volume": 765605.0}, {"date": "2023-01-30", "close": 6.95, "volume": 1039359.0}, {"date": "2023-01-31", "close": 7.06, "volume": 1278783.0}, {"date": "2023-02-01", "close": 7.39, "volume": 1714638.0}, {"date": "2023-02-02", "close": 7.38, "volume": 1987464.0}, {"date": "2023-02-03", "close": 7.4, "volume": 1828905.0}, {"date": "2023-02-06", "close": 7.26, "volume": 1177467.0}, {"date": "2023-02-07", "close": 7.28, "volume": 1271183.0}, {"date": "2023-02-08", "close": 7.24, "volume": 1098178.0}, {"date": "2023-02-09", "close": 7.26, "volume": 1408026.0}, {"date": "2023-02-10", "close": 7.2, "volume": 1129939.0}, {"date": "2023-02-13", "close": 7.31, "volume": 664732.0}, {"date": "2023-02-14", "close": 7.4, "volume": 1128137.0}, {"date": "2023-02-15", "close": 7.39, "volume": 1112201.0}, {"date": "2023-02-16", "close": 7.46, "volume": 915115.0}, {"date": "2023-02-17", "close": 7.45, "volume": 1555599.0}, {"date": "2023-02-21", "close": 7.39, "volume": 1018192.0}, {"date": "2023-02-22", "close": 7.34, "volume": 832849.0}, {"date": "2023-02-23", "close": 7.44, "volume": 1376355.0}, {"date": "2023-02-24", "close": 7.42, "volume": 1502797.0}, {"date": "2023-02-27", "close": 7.6, "volume": 1113743.0}, {"date": "2023-02-28", "close": 7.76, "volume": 1823976.0}, {"date": "2023-03-01", "close": 7.71, "volume": 1577802.0}, {"date": "2023-03-02", "close": 7.7, "volume": 1071679.0}, {"date": "2023-03-03", "close": 7.87, "volume": 740236.0}, {"date": "2023-03-06", "close": 7.92, "volume": 917539.0}, {"date": "2023-03-07", "close": 7.69, "volume": 1522722.0}, {"date": "2023-03-08", "close": 7.71, "volume": 1060518.0}, {"date": "2023-03-09", "close": 7.57, "volume": 1879112.0}, {"date": "2023-03-10", "close": 7.32, "volume": 2697149.0}, {"date": "2023-03-13", "close": 6.87, "volume": 5877956.0}, {"date": "2023-03-14", "close": 7.05, "volume": 2387418.0}, {"date": "2023-03-15", "close": 6.53, "volume": 3187714.0}, {"date": "2023-03-16", "close": 6.73, "volume": 2218274.0}, {"date": "2023-03-17", "close": 6.39, "volume": 2205129.0}, {"date": "2023-03-20", "close": 6.61, "volume": 5996170.0}, {"date": "2023-03-21", "close": 7.05, "volume": 2825894.0}, {"date": "2023-03-22", "close": 6.94, "volume": 2473781.0}, {"date": "2023-03-23", "close": 6.78, "volume": 2174434.0}, {"date": "2023-03-24", "close": 6.65, "volume": 2444086.0}, {"date": "2023-03-27", "close": 6.79, "volume": 3200610.0}, {"date": "2023-03-28", "close": 6.83, "volume": 1200656.0}, {"date": "2023-03-29", "close": 7.08, "volume": 3230676.0}, {"date": "2023-03-30", "close": 7.14, "volume": 1333611.0}, {"date": "2023-03-31", "close": 7.05, "volume": 1665354.0}, {"date": "2023-04-03", "close": 6.84, "volume": 1397477.0}, {"date": "2023-04-04", "close": 6.97, "volume": 1894187.0}, {"date": "2023-04-05", "close": 7.04, "volume": 1448616.0}, {"date": "2023-04-06", "close": 7.12, "volume": 1529627.0}, {"date": "2023-04-10", "close": 7.1, "volume": 897243.0}, {"date": "2023-04-11", "close": 7.09, "volume": 1100796.0}, {"date": "2023-04-12", "close": 7.23, "volume": 1458193.0}, {"date": "2023-04-13", "close": 7.3, "volume": 1022310.0}, {"date": "2023-04-14", "close": 7.43, "volume": 1054431.0}, {"date": "2023-04-17", "close": 7.37, "volume": 1156522.0}, {"date": "2023-04-18", "close": 7.46, "volume": 1510372.0}, {"date": "2023-04-19", "close": 7.57, "volume": 1410345.0}, {"date": "2023-04-20", "close": 7.44, "volume": 1295422.0}, {"date": "2023-04-21", "close": 7.39, "volume": 1724130.0}, {"date": "2023-04-24", "close": 7.49, "volume": 987619.0}, {"date": "2023-04-25", "close": 7.17, "volume": 5278668.0}, {"date": "2023-04-26", "close": 7.28, "volume": 2336272.0}, {"date": "2023-04-27", "close": 7.65, "volume": 5233541.0}, {"date": "2023-04-28", "close": 7.34, "volume": 1483244.0}, {"date": "2023-05-01", "close": 7.29, "volume": 1889299.0}, {"date": "2023-05-02", "close": 7.08, "volume": 2346216.0}, {"date": "2023-05-03", "close": 6.94, "volume": 3541589.0}, {"date": "2023-05-04", "close": 6.84, "volume": 1410817.0}, {"date": "2023-05-05", "close": 6.97, "volume": 1682538.0}, {"date": "2023-05-08", "close": 7.02, "volume": 1326350.0}, {"date": "2023-05-09", "close": 6.93, "volume": 988288.0}, {"date": "2023-05-10", "close": 6.92, "volume": 806125.0}, {"date": "2023-05-11", "close": 7.12, "volume": 1298273.0}, {"date": "2023-05-12", "close": 7.14, "volume": 7504943.0}, {"date": "2023-05-15", "close": 6.9, "volume": 2009136.0}, {"date": "2023-05-16", "close": 6.78, "volume": 2290071.0}, {"date": "2023-05-17", "close": 6.97, "volume": 2249501.0}, {"date": "2023-05-18", "close": 7.04, "volume": 1583986.0}, {"date": "2023-05-19", "close": 7.02, "volume": 1118553.0}, {"date": "2023-05-22", "close": 7.06, "volume": 973893.0}, {"date": "2023-05-23", "close": 6.95, "volume": 683180.0}, {"date": "2023-05-24", "close": 6.84, "volume": 837222.0}, {"date": "2023-05-25", "close": 6.89, "volume": 1009072.0}, {"date": "2023-05-26", "close": 6.99, "volume": 671075.0}, {"date": "2023-05-30", "close": 6.85, "volume": 1263099.0}, {"date": "2023-05-31", "close": 6.52, "volume": 2369246.0}, {"date": "2023-06-01", "close": 6.74, "volume": 2946146.0}, {"date": "2023-06-02", "close": 7.0, "volume": 2298791.0}, {"date": "2023-06-05", "close": 6.94, "volume": 1166733.0}, {"date": "2023-06-06", "close": 7.02, "volume": 1021085.0}, {"date": "2023-06-07", "close": 6.98, "volume": 1236753.0}, {"date": "2023-06-08", "close": 7.14, "volume": 897761.0}, {"date": "2023-06-09", "close": 7.07, "volume": 2197529.0}, {"date": "2023-06-12", "close": 7.09, "volume": 752586.0}, {"date": "2023-06-13", "close": 7.07, "volume": 1351116.0}, {"date": "2023-06-14", "close": 7.29, "volume": 1402114.0}, {"date": "2023-06-15", "close": 7.39, "volume": 1011209.0}, {"date": "2023-06-16", "close": 7.45, "volume": 1079221.0}, {"date": "2023-06-20", "close": 7.36, "volume": 700413.0}, {"date": "2023-06-21", "close": 7.41, "volume": 716114.0}, {"date": "2023-06-22", "close": 7.36, "volume": 1055243.0}, {"date": "2023-06-23", "close": 7.21, "volume": 692289.0}, {"date": "2023-06-26", "close": 7.33, "volume": 956343.0}, {"date": "2023-06-27", "close": 7.45, "volume": 1048633.0}, {"date": "2023-06-28", "close": 7.49, "volume": 597907.0}, {"date": "2023-06-29", "close": 7.58, "volume": 623876.0}, {"date": "2023-06-30", "close": 7.68, "volume": 974930.0}, {"date": "2023-07-03", "close": 7.74, "volume": 488979.0}, {"date": "2023-07-05", "close": 7.56, "volume": 940753.0}, {"date": "2023-07-06", "close": 7.45, "volume": 990251.0}, {"date": "2023-07-07", "close": 7.59, "volume": 725244.0}, {"date": "2023-07-10", "close": 7.58, "volume": 537125.0}, {"date": "2023-07-11", "close": 7.68, "volume": 745257.0}, {"date": "2023-07-12", "close": 7.89, "volume": 1110801.0}, {"date": "2023-07-13", "close": 7.97, "volume": 1107906.0}, {"date": "2023-07-14", "close": 7.93, "volume": 589308.0}, {"date": "2023-07-17", "close": 8.04, "volume": 933848.0}, {"date": "2023-07-18", "close": 8.06, "volume": 624820.0}, {"date": "2023-07-19", "close": 7.98, "volume": 610845.0}, {"date": "2023-07-20", "close": 8.02, "volume": 587985.0}, {"date": "2023-07-21", "close": 7.91, "volume": 707969.0}, {"date": "2023-07-24", "close": 7.86, "volume": 444693.0}, {"date": "2023-07-25", "close": 7.86, "volume": 644276.0}, {"date": "2023-07-26", "close": 7.89, "volume": 560425.0}, {"date": "2023-07-27", "close": 7.85, "volume": 1146556.0}, {"date": "2023-07-28", "close": 8.05, "volume": 973119.0}, {"date": "2023-07-31", "close": 7.94, "volume": 1271416.0}, {"date": "2023-08-01", "close": 7.68, "volume": 1866586.0}, {"date": "2023-08-02", "close": 7.5, "volume": 782126.0}, {"date": "2023-08-03", "close": 7.55, "volume": 1054176.0}, {"date": "2023-08-04", "close": 7.61, "volume": 1308212.0}, {"date": "2023-08-07", "close": 7.7, "volume": 746557.0}, {"date": "2023-08-08", "close": 7.59, "volume": 1155265.0}, {"date": "2023-08-09", "close": 7.62, "volume": 1784961.0}, {"date": "2023-08-10", "close": 7.88, "volume": 1828637.0}, {"date": "2023-08-11", "close": 7.88, "volume": 3225700.0}, {"date": "2023-08-14", "close": 7.84, "volume": 791238.0}, {"date": "2023-08-15", "close": 7.74, "volume": 691793.0}, {"date": "2023-08-16", "close": 7.7, "volume": 1845343.0}, {"date": "2023-08-17", "close": 7.67, "volume": 1200625.0}, {"date": "2023-08-18", "close": 7.69, "volume": 1184193.0}, {"date": "2023-08-21", "close": 7.75, "volume": 809668.0}, {"date": "2023-08-22", "close": 7.69, "volume": 759938.0}, {"date": "2023-08-23", "close": 7.7, "volume": 1357246.0}, {"date": "2023-08-24", "close": 7.74, "volume": 611484.0}, {"date": "2023-08-25", "close": 7.77, "volume": 618549.0}, {"date": "2023-08-28", "close": 7.92, "volume": 613284.0}, {"date": "2023-08-29", "close": 8.05, "volume": 846363.0}, {"date": "2023-08-30", "close": 8.08, "volume": 654470.0}, {"date": "2023-08-31", "close": 7.94, "volume": 1197236.0}, {"date": "2023-09-01", "close": 7.81, "volume": 2058788.0}, {"date": "2023-09-05", "close": 7.67, "volume": 1145616.0}, {"date": "2023-09-06", "close": 7.52, "volume": 1419033.0}, {"date": "2023-09-07", "close": 7.43, "volume": 566760.0}, {"date": "2023-09-08", "close": 7.48, "volume": 540147.0}, {"date": "2023-09-11", "close": 7.6, "volume": 848232.0}, {"date": "2023-09-12", "close": 7.64, "volume": 865791.0}, {"date": "2023-09-13", "close": 7.62, "volume": 598992.0}, {"date": "2023-09-14", "close": 7.73, "volume": 594965.0}, {"date": "2023-09-15", "close": 7.67, "volume": 837015.0}, {"date": "2023-09-18", "close": 7.63, "volume": 762460.0}, {"date": "2023-09-19", "close": 7.8, "volume": 600092.0}, {"date": "2023-09-20", "close": 7.93, "volume": 1048915.0}, {"date": "2023-09-21", "close": 7.93, "volume": 1018303.0}, {"date": "2023-09-22", "close": 7.93, "volume": 636413.0}, {"date": "2023-09-25", "close": 7.84, "volume": 759123.0}, {"date": "2023-09-26", "close": 7.72, "volume": 781200.0}, {"date": "2023-09-27", "close": 7.82, "volume": 1512091.0}, {"date": "2023-09-28", "close": 8.06, "volume": 3330986.0}, {"date": "2023-09-29", "close": 8.05, "volume": 922553.0}, {"date": "2023-10-02", "close": 8.02, "volume": 1077759.0}, {"date": "2023-10-03", "close": 8.03, "volume": 1542047.0}, {"date": "2023-10-04", "close": 8.04, "volume": 1181597.0}, {"date": "2023-10-05", "close": 8.11, "volume": 1326700.0}, {"date": "2023-10-06", "close": 8.0, "volume": 1041710.0}, {"date": "2023-10-09", "close": 7.87, "volume": 726276.0}, {"date": "2023-10-10", "close": 8.09, "volume": 932744.0}, {"date": "2023-10-11", "close": 8.24, "volume": 1295661.0}, {"date": "2023-10-12", "close": 8.16, "volume": 792872.0}, {"date": "2023-10-13", "close": 8.01, "volume": 944301.0}, {"date": "2023-10-16", "close": 8.12, "volume": 799467.0}, {"date": "2023-10-17", "close": 8.2, "volume": 1566340.0}, {"date": "2023-10-18", "close": 8.01, "volume": 729040.0}, {"date": "2023-10-19", "close": 8.03, "volume": 2113231.0}, {"date": "2023-10-20", "close": 7.95, "volume": 1443682.0}, {"date": "2023-10-23", "close": 7.93, "volume": 729233.0}, {"date": "2023-10-24", "close": 7.79, "volume": 751261.0}, {"date": "2023-10-25", "close": 7.78, "volume": 1883744.0}, {"date": "2023-10-26", "close": 7.82, "volume": 796861.0}, {"date": "2023-10-27", "close": 7.79, "volume": 797182.0}, {"date": "2023-10-30", "close": 7.91, "volume": 1255127.0}, {"date": "2023-10-31", "close": 7.83, "volume": 1417555.0}, {"date": "2023-11-01", "close": 7.99, "volume": 1025395.0}, {"date": "2023-11-02", "close": 8.13, "volume": 1080297.0}, {"date": "2023-11-03", "close": 8.26, "volume": 1007053.0}, {"date": "2023-11-06", "close": 8.25, "volume": 1455292.0}, {"date": "2023-11-07", "close": 8.21, "volume": 565301.0}, {"date": "2023-11-08", "close": 8.33, "volume": 881201.0}, {"date": "2023-11-09", "close": 8.41, "volume": 926954.0}, {"date": "2023-11-10", "close": 8.48, "volume": 832894.0}, {"date": "2023-11-13", "close": 8.53, "volume": 656189.0}, {"date": "2023-11-14", "close": 8.89, "volume": 1305051.0}, {"date": "2023-11-15", "close": 8.84, "volume": 3073392.0}, {"date": "2023-11-16", "close": 8.87, "volume": 2946359.0}, {"date": "2023-11-17", "close": 9.01, "volume": 1885729.0}, {"date": "2023-11-20", "close": 9.03, "volume": 1296415.0}, {"date": "2023-11-21", "close": 9.02, "volume": 816410.0}, {"date": "2023-11-22", "close": 9.07, "volume": 648977.0}, {"date": "2023-11-24", "close": 9.12, "volume": 773951.0}, {"date": "2023-11-27", "close": 9.17, "volume": 677530.0}, {"date": "2023-11-28", "close": 9.34, "volume": 1350114.0}, {"date": "2023-11-29", "close": 9.45, "volume": 2838826.0}, {"date": "2023-11-30", "close": 9.29, "volume": 2202712.0}, {"date": "2023-12-01", "close": 9.28, "volume": 1319628.0}, {"date": "2023-12-04", "close": 9.39, "volume": 1799861.0}, {"date": "2023-12-05", "close": 9.26, "volume": 836468.0}, {"date": "2023-12-06", "close": 9.2, "volume": 706836.0}, {"date": "2023-12-07", "close": 9.13, "volume": 899196.0}, {"date": "2023-12-08", "close": 9.14, "volume": 683517.0}, {"date": "2023-12-11", "close": 9.11, "volume": 813227.0}, {"date": "2023-12-12", "close": 9.08, "volume": 678670.0}, {"date": "2023-12-13", "close": 9.21, "volume": 826252.0}, {"date": "2023-12-14", "close": 9.18, "volume": 785850.0}, {"date": "2023-12-15", "close": 8.95, "volume": 1074502.0}, {"date": "2023-12-18", "close": 8.96, "volume": 830505.0}, {"date": "2023-12-19", "close": 9.08, "volume": 787895.0}, {"date": "2023-12-20", "close": 8.82, "volume": 1007925.0}, {"date": "2023-12-21", "close": 9.02, "volume": 980638.0}, {"date": "2023-12-22", "close": 9.03, "volume": 1026439.0}, {"date": "2023-12-26", "close": 9.12, "volume": 413825.0}, {"date": "2023-12-27", "close": 9.14, "volume": 713963.0}, {"date": "2023-12-28", "close": 9.02, "volume": 597140.0}, {"date": "2023-12-29", "close": 9.11, "volume": 773997.0}, {"date": "2024-01-02", "close": 9.2, "volume": 804195.0}, {"date": "2024-01-03", "close": 9.05, "volume": 570730.0}, {"date": "2024-01-04", "close": 9.18, "volume": 1056892.0}, {"date": "2024-01-05", "close": 9.29, "volume": 572324.0}, {"date": "2024-01-08", "close": 9.42, "volume": 558200.0}, {"date": "2024-01-09", "close": 9.16, "volume": 1880165.0}, {"date": "2024-01-10", "close": 9.18, "volume": 582997.0}, {"date": "2024-01-11", "close": 9.07, "volume": 702033.0}, {"date": "2024-01-12", "close": 9.07, "volume": 644804.0}, {"date": "2024-01-16", "close": 8.79, "volume": 1095331.0}, {"date": "2024-01-17", "close": 8.76, "volume": 723537.0}, {"date": "2024-01-18", "close": 8.79, "volume": 536709.0}, {"date": "2024-01-19", "close": 8.75, "volume": 626143.0}, {"date": "2024-01-22", "close": 8.85, "volume": 588116.0}, {"date": "2024-01-23", "close": 8.8, "volume": 1316347.0}, {"date": "2024-01-24", "close": 8.9, "volume": 601985.0}, {"date": "2024-01-25", "close": 8.76, "volume": 1424047.0}, {"date": "2024-01-26", "close": 8.78, "volume": 598482.0}, {"date": "2024-01-29", "close": 8.85, "volume": 1104791.0}, {"date": "2024-01-30", "close": 9.33, "volume": 1287548.0}, {"date": "2024-01-31", "close": 9.33, "volume": 1679214.0}, {"date": "2024-02-01", "close": 9.5, "volume": 1634096.0}, {"date": "2024-02-02", "close": 9.65, "volume": 1977645.0}, {"date": "2024-02-05", "close": 9.64, "volume": 1983465.0}, {"date": "2024-02-06", "close": 9.71, "volume": 2022801.0}, {"date": "2024-02-07", "close": 9.7, "volume": 2257773.0}, {"date": "2024-02-08", "close": 9.81, "volume": 1842448.0}, {"date": "2024-02-09", "close": 9.92, "volume": 1347522.0}, {"date": "2024-02-12", "close": 10.0, "volume": 2118225.0}, {"date": "2024-02-13", "close": 9.86, "volume": 3265084.0}, {"date": "2024-02-14", "close": 9.88, "volume": 530672.0}, {"date": "2024-02-15", "close": 9.71, "volume": 1819956.0}, {"date": "2024-02-16", "close": 9.67, "volume": 730936.0}, {"date": "2024-02-20", "close": 9.91, "volume": 1709246.0}, {"date": "2024-02-21", "close": 10.0, "volume": 2466907.0}, {"date": "2024-02-22", "close": 10.09, "volume": 1908679.0}, {"date": "2024-02-23", "close": 10.23, "volume": 1433889.0}, {"date": "2024-02-26", "close": 10.23, "volume": 531668.0}, {"date": "2024-02-27", "close": 10.14, "volume": 661532.0}, {"date": "2024-02-28", "close": 10.02, "volume": 1019894.0}, {"date": "2024-02-29", "close": 9.95, "volume": 931272.0}, {"date": "2024-03-01", "close": 10.1, "volume": 876755.0}, {"date": "2024-03-04", "close": 10.19, "volume": 741865.0}, {"date": "2024-03-05", "close": 10.24, "volume": 1039974.0}, {"date": "2024-03-06", "close": 10.55, "volume": 3811009.0}, {"date": "2024-03-07", "close": 10.85, "volume": 8557687.0}, {"date": "2024-03-08", "close": 10.8, "volume": 1866516.0}, {"date": "2024-03-11", "close": 10.86, "volume": 802357.0}, {"date": "2024-03-12", "close": 11.18, "volume": 1330192.0}, {"date": "2024-03-13", "close": 11.25, "volume": 752280.0}, {"date": "2024-03-14", "close": 11.05, "volume": 1694265.0}, {"date": "2024-03-15", "close": 11.39, "volume": 896630.0}, {"date": "2024-03-18", "close": 11.29, "volume": 708860.0}, {"date": "2024-03-19", "close": 11.39, "volume": 1542338.0}, {"date": "2024-03-20", "close": 11.53, "volume": 920127.0}, {"date": "2024-03-21", "close": 11.69, "volume": 2978503.0}, {"date": "2024-03-22", "close": 11.79, "volume": 954730.0}, {"date": "2024-03-25", "close": 11.66, "volume": 1453615.0}, {"date": "2024-03-26", "close": 11.72, "volume": 727296.0}, {"date": "2024-03-27", "close": 11.85, "volume": 677787.0}, {"date": "2024-03-28", "close": 11.84, "volume": 1235207.0}, {"date": "2024-04-01", "close": 11.74, "volume": 650410.0}, {"date": "2024-04-02", "close": 11.81, "volume": 1198819.0}, {"date": "2024-04-03", "close": 11.92, "volume": 1115483.0}, {"date": "2024-04-04", "close": 11.95, "volume": 1617347.0}, {"date": "2024-04-05", "close": 11.8, "volume": 1917050.0}, {"date": "2024-04-08", "close": 11.53, "volume": 1009726.0}, {"date": "2024-04-09", "close": 11.4, "volume": 1063848.0}, {"date": "2024-04-10", "close": 11.13, "volume": 1619632.0}, {"date": "2024-04-11", "close": 10.81, "volume": 2015933.0}, {"date": "2024-04-12", "close": 10.55, "volume": 1753181.0}, {"date": "2024-04-15", "close": 10.67, "volume": 1942725.0}, {"date": "2024-04-16", "close": 10.5, "volume": 894222.0}, {"date": "2024-04-17", "close": 10.83, "volume": 900481.0}, {"date": "2024-04-18", "close": 10.96, "volume": 1618807.0}, {"date": "2024-04-19", "close": 10.79, "volume": 3433680.0}, {"date": "2024-04-22", "close": 11.07, "volume": 1458636.0}, {"date": "2024-04-23", "close": 11.4, "volume": 943820.0}, {"date": "2024-04-24", "close": 11.27, "volume": 1430541.0}, {"date": "2024-04-25", "close": 11.25, "volume": 1005917.0}, {"date": "2024-04-26", "close": 11.58, "volume": 5679649.0}, {"date": "2024-04-29", "close": 11.75, "volume": 8503538.0}, {"date": "2024-04-30", "close": 10.71, "volume": 2837954.0}, {"date": "2024-05-01", "close": 10.46, "volume": 1962841.0}, {"date": "2024-05-02", "close": 10.42, "volume": 4935236.0}, {"date": "2024-05-03", "close": 10.59, "volume": 3617295.0}, {"date": "2024-05-06", "close": 10.92, "volume": 2721845.0}, {"date": "2024-05-07", "close": 10.94, "volume": 1377938.0}, {"date": "2024-05-08", "close": 11.05, "volume": 1056682.0}, {"date": "2024-05-09", "close": 10.22, "volume": 1949667.0}, {"date": "2024-05-10", "close": 10.4, "volume": 1109651.0}, {"date": "2024-05-13", "close": 10.46, "volume": 455335.0}, {"date": "2024-05-14", "close": 10.69, "volume": 862204.0}, {"date": "2024-05-15", "close": 11.18, "volume": 6972432.0}, {"date": "2024-05-16", "close": 10.8, "volume": 1242706.0}, {"date": "2024-05-17", "close": 10.91, "volume": 1173165.0}, {"date": "2024-05-20", "close": 10.75, "volume": 1089868.0}, {"date": "2024-05-21", "close": 10.87, "volume": 651505.0}, {"date": "2024-05-22", "close": 10.83, "volume": 2986288.0}, {"date": "2024-05-23", "close": 10.76, "volume": 1312293.0}, {"date": "2024-05-24", "close": 10.85, "volume": 852033.0}, {"date": "2024-05-28", "close": 10.83, "volume": 873096.0}, {"date": "2024-05-29", "close": 10.6, "volume": 1332168.0}, {"date": "2024-05-30", "close": 10.83, "volume": 1373474.0}, {"date": "2024-05-31", "close": 10.91, "volume": 1042948.0}, {"date": "2024-06-03", "close": 10.67, "volume": 2422889.0}, {"date": "2024-06-04", "close": 10.3, "volume": 1620729.0}, {"date": "2024-06-05", "close": 10.46, "volume": 989500.0}, {"date": "2024-06-06", "close": 10.65, "volume": 1487429.0}, {"date": "2024-06-07", "close": 10.63, "volume": 1128214.0}, {"date": "2024-06-10", "close": 10.5, "volume": 676087.0}, {"date": "2024-06-11", "close": 10.28, "volume": 1509236.0}, {"date": "2024-06-12", "close": 10.13, "volume": 1070322.0}, {"date": "2024-06-13", "close": 9.82, "volume": 1243424.0}, {"date": "2024-06-14", "close": 9.64, "volume": 2024212.0}, {"date": "2024-06-17", "close": 9.82, "volume": 858627.0}, {"date": "2024-06-18", "close": 9.89, "volume": 1181006.0}, {"date": "2024-06-20", "close": 10.03, "volume": 1092602.0}, {"date": "2024-06-21", "close": 9.74, "volume": 1957915.0}, {"date": "2024-06-24", "close": 10.06, "volume": 1950689.0}, {"date": "2024-06-25", "close": 9.95, "volume": 886710.0}, {"date": "2024-06-26", "close": 9.82, "volume": 589928.0}, {"date": "2024-06-27", "close": 9.87, "volume": 1305724.0}, {"date": "2024-06-28", "close": 10.03, "volume": 739084.0}, {"date": "2024-07-01", "close": 10.15, "volume": 1571680.0}, {"date": "2024-07-02", "close": 10.12, "volume": 658199.0}, {"date": "2024-07-03", "close": 10.36, "volume": 710304.0}, {"date": "2024-07-05", "close": 10.42, "volume": 556071.0}, {"date": "2024-07-08", "close": 10.33, "volume": 591238.0}, {"date": "2024-07-09", "close": 10.26, "volume": 1008891.0}, {"date": "2024-07-10", "close": 10.49, "volume": 527531.0}, {"date": "2024-07-11", "close": 10.53, "volume": 454820.0}, {"date": "2024-07-12", "close": 10.64, "volume": 714551.0}, {"date": "2024-07-15", "close": 10.64, "volume": 606175.0}, {"date": "2024-07-16", "close": 10.6, "volume": 528427.0}, {"date": "2024-07-17", "close": 10.71, "volume": 620086.0}, {"date": "2024-07-18", "close": 10.75, "volume": 780362.0}, {"date": "2024-07-19", "close": 10.8, "volume": 606638.0}, {"date": "2024-07-22", "close": 11.03, "volume": 1893380.0}, {"date": "2024-07-23", "close": 11.11, "volume": 826692.0}, {"date": "2024-07-24", "close": 10.88, "volume": 1086915.0}, {"date": "2024-07-25", "close": 10.9, "volume": 1110475.0}, {"date": "2024-07-26", "close": 10.97, "volume": 1195733.0}, {"date": "2024-07-29", "close": 10.86, "volume": 2302253.0}, {"date": "2024-07-30", "close": 10.94, "volume": 1326482.0}, {"date": "2024-07-31", "close": 10.54, "volume": 5343525.0}, {"date": "2024-08-01", "close": 9.9, "volume": 1403084.0}, {"date": "2024-08-02", "close": 9.68, "volume": 1419964.0}, {"date": "2024-08-05", "close": 9.58, "volume": 2012639.0}, {"date": "2024-08-06", "close": 9.58, "volume": 7335787.0}, {"date": "2024-08-07", "close": 9.55, "volume": 2482884.0}, {"date": "2024-08-08", "close": 9.7, "volume": 1143016.0}, {"date": "2024-08-09", "close": 9.76, "volume": 1307488.0}, {"date": "2024-08-12", "close": 9.74, "volume": 787002.0}, {"date": "2024-08-13", "close": 9.91, "volume": 757016.0}, {"date": "2024-08-14", "close": 9.89, "volume": 704043.0}, {"date": "2024-08-15", "close": 10.06, "volume": 811886.0}, {"date": "2024-08-16", "close": 10.21, "volume": 746199.0}, {"date": "2024-08-19", "close": 10.47, "volume": 4056535.0}, {"date": "2024-08-20", "close": 10.39, "volume": 974719.0}, {"date": "2024-08-21", "close": 10.46, "volume": 1019391.0}, {"date": "2024-08-22", "close": 10.38, "volume": 717880.0}, {"date": "2024-08-23", "close": 10.59, "volume": 787612.0}, {"date": "2024-08-26", "close": 10.53, "volume": 546842.0}, {"date": "2024-08-27", "close": 10.62, "volume": 478353.0}, {"date": "2024-08-28", "close": 10.56, "volume": 774967.0}, {"date": "2024-08-29", "close": 10.56, "volume": 655139.0}, {"date": "2024-08-30", "close": 10.65, "volume": 936265.0}, {"date": "2024-09-03", "close": 10.18, "volume": 1064091.0}, {"date": "2024-09-04", "close": 9.98, "volume": 1130428.0}, {"date": "2024-09-05", "close": 10.13, "volume": 1318882.0}, {"date": "2024-09-06", "close": 9.87, "volume": 1431168.0}, {"date": "2024-09-09", "close": 9.99, "volume": 1624618.0}, {"date": "2024-09-10", "close": 9.86, "volume": 1640572.0}, {"date": "2024-09-11", "close": 9.93, "volume": 1369771.0}, {"date": "2024-09-12", "close": 10.09, "volume": 1428115.0}, {"date": "2024-09-13", "close": 10.3, "volume": 3367293.0}, {"date": "2024-09-16", "close": 10.43, "volume": 1507570.0}, {"date": "2024-09-17", "close": 10.47, "volume": 1055712.0}, {"date": "2024-09-18", "close": 10.54, "volume": 1412472.0}, {"date": "2024-09-19", "close": 10.94, "volume": 1749002.0}, {"date": "2024-09-20", "close": 10.86, "volume": 1208933.0}, {"date": "2024-09-23", "close": 10.84, "volume": 1543655.0}, {"date": "2024-09-24", "close": 10.88, "volume": 1222075.0}, {"date": "2024-09-25", "close": 10.77, "volume": 1209585.0}, {"date": "2024-09-26", "close": 11.14, "volume": 1491908.0}, {"date": "2024-09-27", "close": 11.07, "volume": 930886.0}, {"date": "2024-09-30", "close": 10.84, "volume": 1021404.0}, {"date": "2024-10-01", "close": 10.28, "volume": 1724451.0}, {"date": "2024-10-02", "close": 10.2, "volume": 2505590.0}, {"date": "2024-10-03", "close": 10.32, "volume": 828576.0}, {"date": "2024-10-04", "close": 10.53, "volume": 1053581.0}, {"date": "2024-10-07", "close": 10.62, "volume": 1626737.0}, {"date": "2024-10-08", "close": 10.53, "volume": 1084043.0}, {"date": "2024-10-09", "close": 10.15, "volume": 642338.0}, {"date": "2024-10-10", "close": 10.06, "volume": 1299781.0}, {"date": "2024-10-11", "close": 10.18, "volume": 868092.0}, {"date": "2024-10-14", "close": 10.23, "volume": 526400.0}, {"date": "2024-10-15", "close": 10.14, "volume": 2258776.0}, {"date": "2024-10-16", "close": 10.06, "volume": 959184.0}, {"date": "2024-10-17", "close": 9.87, "volume": 1498153.0}, {"date": "2024-10-18", "close": 10.08, "volume": 818943.0}, {"date": "2024-10-21", "close": 9.83, "volume": 779478.0}, {"date": "2024-10-22", "close": 9.92, "volume": 2074643.0}, {"date": "2024-10-23", "close": 9.81, "volume": 1560567.0}, {"date": "2024-10-24", "close": 9.82, "volume": 1059416.0}, {"date": "2024-10-25", "close": 9.7, "volume": 855769.0}, {"date": "2024-10-28", "close": 9.85, "volume": 1245961.0}, {"date": "2024-10-29", "close": 9.75, "volume": 1313101.0}, {"date": "2024-10-30", "close": 9.85, "volume": 1257849.0}, {"date": "2024-10-31", "close": 9.93, "volume": 990330.0}, {"date": "2024-11-01", "close": 10.09, "volume": 1468416.0}, {"date": "2024-11-04", "close": 10.33, "volume": 1467085.0}, {"date": "2024-11-05", "close": 10.46, "volume": 791415.0}, {"date": "2024-11-06", "close": 9.65, "volume": 4122512.0}, {"date": "2024-11-07", "close": 10.02, "volume": 3804663.0}, {"date": "2024-11-08", "close": 9.77, "volume": 1960011.0}, {"date": "2024-11-11", "close": 9.72, "volume": 1719941.0}, {"date": "2024-11-12", "close": 9.44, "volume": 2346673.0}, {"date": "2024-11-13", "close": 9.34, "volume": 1537094.0}, {"date": "2024-11-14", "close": 9.54, "volume": 1546233.0}, {"date": "2024-11-15", "close": 9.82, "volume": 2634789.0}, {"date": "2024-11-18", "close": 9.96, "volume": 2676980.0}, {"date": "2024-11-19", "close": 9.87, "volume": 994008.0}, {"date": "2024-11-20", "close": 9.74, "volume": 849691.0}, {"date": "2024-11-21", "close": 9.69, "volume": 1465872.0}, {"date": "2024-11-22", "close": 9.54, "volume": 1555543.0}, {"date": "2024-11-25", "close": 9.67, "volume": 1782312.0}, {"date": "2024-11-26", "close": 9.36, "volume": 1701412.0}, {"date": "2024-11-27", "close": 9.25, "volume": 1096818.0}, {"date": "2024-11-29", "close": 9.45, "volume": 760309.0}, {"date": "2024-12-02", "close": 9.43, "volume": 1064817.0}, {"date": "2024-12-03", "close": 9.59, "volume": 933603.0}, {"date": "2024-12-04", "close": 9.7, "volume": 1585697.0}, {"date": "2024-12-05", "close": 10.1, "volume": 1797594.0}, {"date": "2024-12-06", "close": 10.03, "volume": 1675124.0}, {"date": "2024-12-09", "close": 10.03, "volume": 967913.0}, {"date": "2024-12-10", "close": 10.01, "volume": 1037469.0}, {"date": "2024-12-11", "close": 9.96, "volume": 1264802.0}, {"date": "2024-12-12", "close": 10.07, "volume": 1584223.0}, {"date": "2024-12-13", "close": 10.19, "volume": 2714907.0}, {"date": "2024-12-16", "close": 10.18, "volume": 3386365.0}, {"date": "2024-12-17", "close": 9.93, "volume": 1397627.0}, {"date": "2024-12-18", "close": 9.67, "volume": 1762381.0}, {"date": "2024-12-19", "close": 9.66, "volume": 1866589.0}, {"date": "2024-12-20", "close": 9.68, "volume": 1442617.0}, {"date": "2024-12-23", "close": 9.71, "volume": 1285330.0}, {"date": "2024-12-24", "close": 9.73, "volume": 582908.0}, {"date": "2024-12-26", "close": 9.77, "volume": 819340.0}, {"date": "2024-12-27", "close": 9.69, "volume": 2484449.0}, {"date": "2024-12-30", "close": 9.76, "volume": 1573172.0}, {"date": "2024-12-31", "close": 9.72, "volume": 999478.0}, {"date": "2025-01-02", "close": 9.49, "volume": 1692475.0}, {"date": "2025-01-03", "close": 9.62, "volume": 1059347.0}, {"date": "2025-01-06", "close": 10.01, "volume": 1289508.0}, {"date": "2025-01-07", "close": 10.18, "volume": 1364528.0}, {"date": "2025-01-08", "close": 10.17, "volume": 1102188.0}, {"date": "2025-01-10", "close": 10.11, "volume": 2159651.0}, {"date": "2025-01-13", "close": 10.59, "volume": 6508316.0}, {"date": "2025-01-14", "close": 10.74, "volume": 1670145.0}, {"date": "2025-01-15", "close": 10.78, "volume": 1900143.0}, {"date": "2025-01-16", "close": 10.69, "volume": 1275582.0}, {"date": "2025-01-17", "close": 10.69, "volume": 2395195.0}, {"date": "2025-01-21", "close": 10.96, "volume": 2579949.0}, {"date": "2025-01-22", "close": 10.77, "volume": 2178906.0}, {"date": "2025-01-23", "close": 11.16, "volume": 2388622.0}, {"date": "2025-01-24", "close": 11.21, "volume": 1343991.0}, {"date": "2025-01-27", "close": 11.42, "volume": 3186069.0}, {"date": "2025-01-28", "close": 11.48, "volume": 2248792.0}, {"date": "2025-01-29", "close": 11.53, "volume": 1401061.0}, {"date": "2025-01-30", "close": 11.75, "volume": 4959082.0}, {"date": "2025-01-31", "close": 11.34, "volume": 2941703.0}, {"date": "2025-02-03", "close": 11.06, "volume": 3440599.0}, {"date": "2025-02-04", "close": 11.39, "volume": 1845771.0}, {"date": "2025-02-05", "close": 11.53, "volume": 1150133.0}, {"date": "2025-02-06", "close": 12.06, "volume": 2820177.0}, {"date": "2025-02-07", "close": 12.01, "volume": 2537815.0}, {"date": "2025-02-10", "close": 11.88, "volume": 1685058.0}, {"date": "2025-02-11", "close": 12.22, "volume": 1162499.0}, {"date": "2025-02-12", "close": 12.43, "volume": 1981898.0}, {"date": "2025-02-13", "close": 12.46, "volume": 1390661.0}, {"date": "2025-02-14", "close": 12.63, "volume": 1459408.0}, {"date": "2025-02-18", "close": 12.86, "volume": 4056358.0}, {"date": "2025-02-19", "close": 12.64, "volume": 1446724.0}, {"date": "2025-02-20", "close": 12.75, "volume": 1368763.0}, {"date": "2025-02-21", "close": 12.69, "volume": 1976739.0}, {"date": "2025-02-24", "close": 12.92, "volume": 2025579.0}, {"date": "2025-02-25", "close": 13.24, "volume": 2215604.0}, {"date": "2025-02-26", "close": 13.42, "volume": 1956881.0}, {"date": "2025-02-27", "close": 13.29, "volume": 1309297.0}, {"date": "2025-02-28", "close": 13.23, "volume": 2936924.0}, {"date": "2025-03-03", "close": 13.39, "volume": 2534423.0}, {"date": "2025-03-04", "close": 13.17, "volume": 2918099.0}, {"date": "2025-03-05", "close": 13.93, "volume": 2939519.0}, {"date": "2025-03-06", "close": 13.86, "volume": 8433166.0}, {"date": "2025-03-07", "close": 14.15, "volume": 7071869.0}, {"date": "2025-03-10", "close": 13.72, "volume": 8259938.0}, {"date": "2025-03-11", "close": 13.74, "volume": 2484546.0}, {"date": "2025-03-12", "close": 13.96, "volume": 2386343.0}, {"date": "2025-03-13", "close": 13.8, "volume": 7634689.0}, {"date": "2025-03-14", "close": 14.34, "volume": 2516245.0}, {"date": "2025-03-17", "close": 14.52, "volume": 2197196.0}, {"date": "2025-03-18", "close": 14.83, "volume": 4815379.0}, {"date": "2025-03-19", "close": 14.49, "volume": 5005010.0}, {"date": "2025-03-20", "close": 14.17, "volume": 2526868.0}, {"date": "2025-03-21", "close": 14.14, "volume": 2862039.0}, {"date": "2025-03-24", "close": 14.16, "volume": 2209445.0}, {"date": "2025-03-25", "close": 14.49, "volume": 1472586.0}, {"date": "2025-03-26", "close": 14.22, "volume": 1849372.0}, {"date": "2025-03-27", "close": 14.14, "volume": 1652672.0}, {"date": "2025-03-28", "close": 13.73, "volume": 2495684.0}, {"date": "2025-03-31", "close": 13.62, "volume": 3554606.0}, {"date": "2025-04-01", "close": 13.72, "volume": 1864083.0}, {"date": "2025-04-02", "close": 13.84, "volume": 1614854.0}, {"date": "2025-04-03", "close": 13.66, "volume": 2747821.0}, {"date": "2025-04-04", "close": 12.22, "volume": 3421332.0}, {"date": "2025-04-07", "close": 11.93, "volume": 4168773.0}, {"date": "2025-04-08", "close": 11.9, "volume": 2881800.0}, {"date": "2025-04-09", "close": 12.61, "volume": 4071303.0}, {"date": "2025-04-10", "close": 12.54, "volume": 3999026.0}, {"date": "2025-04-11", "close": 13.03, "volume": 2449607.0}, {"date": "2025-04-14", "close": 13.25, "volume": 3444481.0}, {"date": "2025-04-15", "close": 13.4, "volume": 2095753.0}, {"date": "2025-04-16", "close": 13.43, "volume": 1896058.0}, {"date": "2025-04-17", "close": 13.48, "volume": 1591020.0}, {"date": "2025-04-21", "close": 13.39, "volume": 800994.0}, {"date": "2025-04-22", "close": 13.79, "volume": 1763053.0}, {"date": "2025-04-23", "close": 13.97, "volume": 1607596.0}, {"date": "2025-04-24", "close": 14.08, "volume": 1416022.0}, {"date": "2025-04-25", "close": 14.23, "volume": 1499707.0}, {"date": "2025-04-28", "close": 14.37, "volume": 1615732.0}, {"date": "2025-04-29", "close": 14.04, "volume": 1367139.0}, {"date": "2025-04-30", "close": 13.7, "volume": 2139129.0}, {"date": "2025-05-01", "close": 13.77, "volume": 975324.0}, {"date": "2025-05-02", "close": 13.87, "volume": 1304175.0}, {"date": "2025-05-05", "close": 14.04, "volume": 1209083.0}, {"date": "2025-05-06", "close": 14.15, "volume": 1218523.0}, {"date": "2025-05-07", "close": 14.22, "volume": 1595888.0}, {"date": "2025-05-08", "close": 14.43, "volume": 1643494.0}, {"date": "2025-05-09", "close": 14.47, "volume": 1051336.0}, {"date": "2025-05-12", "close": 14.48, "volume": 1535851.0}, {"date": "2025-05-13", "close": 14.76, "volume": 1457570.0}, {"date": "2025-05-14", "close": 15.01, "volume": 1222886.0}, {"date": "2025-05-15", "close": 14.96, "volume": 871009.0}, {"date": "2025-05-16", "close": 15.02, "volume": 1138797.0}, {"date": "2025-05-19", "close": 15.21, "volume": 1229476.0}, {"date": "2025-05-20", "close": 15.57, "volume": 1416942.0}, {"date": "2025-05-21", "close": 15.33, "volume": 1020422.0}, {"date": "2025-05-22", "close": 15.4, "volume": 1035348.0}, {"date": "2025-05-23", "close": 15.13, "volume": 2041961.0}, {"date": "2025-05-27", "close": 15.42, "volume": 1261341.0}, {"date": "2025-05-28", "close": 14.97, "volume": 1600146.0}, {"date": "2025-05-29", "close": 15.1, "volume": 1540331.0}, {"date": "2025-05-30", "close": 15.04, "volume": 1926416.0}, {"date": "2025-06-02", "close": 15.19, "volume": 1738216.0}, {"date": "2025-06-03", "close": 15.0, "volume": 1254312.0}, {"date": "2025-06-04", "close": 14.94, "volume": 1816911.0}, {"date": "2025-06-05", "close": 15.07, "volume": 1689699.0}, {"date": "2025-06-06", "close": 15.15, "volume": 1275911.0}, {"date": "2025-06-09", "close": 15.1, "volume": 1136887.0}, {"date": "2025-06-10", "close": 15.08, "volume": 14240700.0}, {"date": "2025-06-11", "close": 15.2, "volume": 1558361.0}, {"date": "2025-06-12", "close": 15.31, "volume": 1048642.0}, {"date": "2025-06-13", "close": 15.08, "volume": 4355382.0}, {"date": "2025-06-16", "close": 15.54, "volume": 6306872.0}, {"date": "2025-06-17", "close": 14.86, "volume": 5449420.0}, {"date": "2025-06-18", "close": 15.07, "volume": 1387190.0}, {"date": "2025-06-20", "close": 14.93, "volume": 1934896.0}, {"date": "2025-06-23", "close": 14.9, "volume": 1024910.0}, {"date": "2025-06-24", "close": 15.32, "volume": 1036106.0}, {"date": "2025-06-25", "close": 14.88, "volume": 1787613.0}, {"date": "2025-06-26", "close": 14.97, "volume": 1270026.0}, {"date": "2025-06-27", "close": 15.27, "volume": 1519053.0}, {"date": "2025-06-30", "close": 15.37, "volume": 1067481.0}, {"date": "2025-07-01", "close": 15.22, "volume": 1387240.0}, {"date": "2025-07-02", "close": 15.4, "volume": 1241051.0}, {"date": "2025-07-03", "close": 15.63, "volume": 1532790.0}, {"date": "2025-07-07", "close": 15.4, "volume": 4913141.0}, {"date": "2025-07-08", "close": 15.74, "volume": 6168971.0}, {"date": "2025-07-09", "close": 15.94, "volume": 3892103.0}, {"date": "2025-07-10", "close": 15.56, "volume": 1364501.0}, {"date": "2025-07-11", "close": 15.04, "volume": 1432945.0}, {"date": "2025-07-14", "close": 15.16, "volume": 2233312.0}, {"date": "2025-07-15", "close": 14.74, "volume": 2576061.0}, {"date": "2025-07-16", "close": 14.9, "volume": 4306483.0}, {"date": "2025-07-17", "close": 14.85, "volume": 1354653.0}, {"date": "2025-07-18", "close": 14.77, "volume": 1230541.0}, {"date": "2025-07-21", "close": 14.73, "volume": 3796422.0}, {"date": "2025-07-22", "close": 14.86, "volume": 4480221.0}, {"date": "2025-07-23", "close": 15.4, "volume": 1975437.0}, {"date": "2025-07-24", "close": 15.23, "volume": 1801805.0}, {"date": "2025-07-25", "close": 15.42, "volume": 1631594.0}, {"date": "2025-07-28", "close": 15.31, "volume": 1069440.0}, {"date": "2025-07-29", "close": 15.64, "volume": 1252840.0}, {"date": "2025-07-30", "close": 15.54, "volume": 1564417.0}, {"date": "2025-07-31", "close": 16.73, "volume": 2620670.0}, {"date": "2025-08-01", "close": 16.66, "volume": 1649340.0}, {"date": "2025-08-04", "close": 17.06, "volume": 1458184.0}, {"date": "2025-08-05", "close": 17.28, "volume": 1474551.0}, {"date": "2025-08-06", "close": 17.74, "volume": 1744424.0}, {"date": "2025-08-07", "close": 18.12, "volume": 1435503.0}, {"date": "2025-08-08", "close": 18.59, "volume": 2061273.0}, {"date": "2025-08-11", "close": 18.62, "volume": 1302272.0}, {"date": "2025-08-12", "close": 18.39, "volume": 1762255.0}, {"date": "2025-08-13", "close": 18.72, "volume": 1632741.0}, {"date": "2025-08-14", "close": 19.05, "volume": 1396527.0}, {"date": "2025-08-15", "close": 19.24, "volume": 1093135.0}, {"date": "2025-08-18", "close": 19.07, "volume": 955456.0}, {"date": "2025-08-19", "close": 18.93, "volume": 1080332.0}, {"date": "2025-08-20", "close": 18.89, "volume": 1082159.0}, {"date": "2025-08-21", "close": 18.98, "volume": 796766.0}, {"date": "2025-08-22", "close": 19.13, "volume": 1493901.0}, {"date": "2025-08-25", "close": 18.65, "volume": 3200050.0}, {"date": "2025-08-26", "close": 18.46, "volume": 1562561.0}, {"date": "2025-08-27", "close": 17.96, "volume": 2279274.0}, {"date": "2025-08-28", "close": 18.15, "volume": 1190220.0}, {"date": "2025-08-29", "close": 18.13, "volume": 860882.0}, {"date": "2025-09-02", "close": 18.08, "volume": 1007407.0}, {"date": "2025-09-03", "close": 17.99, "volume": 985865.0}, {"date": "2025-09-04", "close": 18.46, "volume": 1324708.0}, {"date": "2025-09-05", "close": 18.3, "volume": 1507970.0}, {"date": "2025-09-08", "close": 18.51, "volume": 732336.0}, {"date": "2025-09-09", "close": 18.62, "volume": 867465.0}, {"date": "2025-09-10", "close": 18.89, "volume": 1057477.0}, {"date": "2025-09-11", "close": 19.11, "volume": 902597.0}, {"date": "2025-09-12", "close": 19.07, "volume": 823860.0}, {"date": "2025-09-15", "close": 19.23, "volume": 998146.0}, {"date": "2025-09-16", "close": 19.18, "volume": 1166551.0}, {"date": "2025-09-17", "close": 19.01, "volume": 1616855.0}, {"date": "2025-09-18", "close": 19.12, "volume": 1244018.0}, {"date": "2025-09-19", "close": 19.31, "volume": 1031453.0}, {"date": "2025-09-22", "close": 18.82, "volume": 1136160.0}, {"date": "2025-09-23", "close": 18.98, "volume": 1047608.0}, {"date": "2025-09-24", "close": 19.28, "volume": 1067797.0}, {"date": "2025-09-25", "close": 18.79, "volume": 874373.0}, {"date": "2025-09-26", "close": 19.25, "volume": 829412.0}, {"date": "2025-09-29", "close": 19.03, "volume": 586511.0}, {"date": "2025-09-30", "close": 19.25, "volume": 783510.0}, {"date": "2025-10-01", "close": 19.22, "volume": 1003710.0}, {"date": "2025-10-02", "close": 19.08, "volume": 1219224.0}, {"date": "2025-10-03", "close": 19.25, "volume": 1079787.0}, {"date": "2025-10-06", "close": 18.8, "volume": 1203117.0}, {"date": "2025-10-07", "close": 18.59, "volume": 1055892.0}, {"date": "2025-10-08", "close": 18.9, "volume": 1630373.0}, {"date": "2025-10-09", "close": 18.48, "volume": 939975.0}, {"date": "2025-10-10", "close": 18.04, "volume": 1205377.0}, {"date": "2025-10-13", "close": 18.34, "volume": 707240.0}, {"date": "2025-10-14", "close": 18.57, "volume": 1342237.0}, {"date": "2025-10-15", "close": 18.26, "volume": 1133554.0}, {"date": "2025-10-16", "close": 19.48, "volume": 6357891.0}, {"date": "2025-10-17", "close": 19.57, "volume": 5164087.0}, {"date": "2025-10-20", "close": 20.12, "volume": 3021516.0}, {"date": "2025-10-21", "close": 19.56, "volume": 1960858.0}, {"date": "2025-10-22", "close": 19.67, "volume": 1566724.0}, {"date": "2025-10-23", "close": 19.66, "volume": 1291476.0}, {"date": "2025-10-24", "close": 19.64, "volume": 1098457.0}, {"date": "2025-10-27", "close": 20.01, "volume": 915811.0}, {"date": "2025-10-28", "close": 20.09, "volume": 992731.0}, {"date": "2025-10-29", "close": 20.3, "volume": 1944914.0}, {"date": "2025-10-30", "close": 19.93, "volume": 1940712.0}, {"date": "2025-10-31", "close": 20.13, "volume": 1325340.0}, {"date": "2025-11-03", "close": 19.88, "volume": 1242385.0}, {"date": "2025-11-04", "close": 20.02, "volume": 1357907.0}, {"date": "2025-11-05", "close": 20.46, "volume": 1636265.0}, {"date": "2025-11-06", "close": 20.68, "volume": 1591303.0}, {"date": "2025-11-07", "close": 20.42, "volume": 1286963.0}, {"date": "2025-11-10", "close": 21.1, "volume": 1424322.0}, {"date": "2025-11-11", "close": 21.45, "volume": 1108718.0}, {"date": "2025-11-12", "close": 21.83, "volume": 1095138.0}, {"date": "2025-11-13", "close": 21.61, "volume": 1181379.0}, {"date": "2025-11-14", "close": 21.19, "volume": 3295209.0}, {"date": "2025-11-17", "close": 20.77, "volume": 1239327.0}, {"date": "2025-11-18", "close": 20.45, "volume": 2131570.0}, {"date": "2025-11-19", "close": 20.52, "volume": 1212053.0}, {"date": "2025-11-20", "close": 20.23, "volume": 1417909.0}, {"date": "2025-11-21", "close": 20.4, "volume": 1282204.0}, {"date": "2025-11-24", "close": 20.64, "volume": 1045543.0}, {"date": "2025-11-25", "close": 21.17, "volume": 1013246.0}, {"date": "2025-11-26", "close": 21.5, "volume": 1442440.0}, {"date": "2025-11-28", "close": 21.55, "volume": 421235.0}, {"date": "2025-12-01", "close": 21.73, "volume": 795669.0}, {"date": "2025-12-02", "close": 21.86, "volume": 1322460.0}, {"date": "2025-12-03", "close": 21.9, "volume": 1083250.0}, {"date": "2025-12-04", "close": 22.15, "volume": 860897.0}, {"date": "2025-12-05", "close": 21.8, "volume": 1594346.0}, {"date": "2025-12-08", "close": 21.84, "volume": 1455651.0}, {"date": "2025-12-09", "close": 21.89, "volume": 1516201.0}, {"date": "2025-12-10", "close": 22.36, "volume": 1171729.0}, {"date": "2025-12-11", "close": 22.76, "volume": 1462186.0}, {"date": "2025-12-12", "close": 22.63, "volume": 1524655.0}, {"date": "2025-12-15", "close": 22.97, "volume": 646793.0}, {"date": "2025-12-16", "close": 22.51, "volume": 2624482.0}, {"date": "2025-12-17", "close": 22.52, "volume": 1605204.0}, {"date": "2025-12-18", "close": 22.87, "volume": 1038658.0}, {"date": "2025-12-19", "close": 23.05, "volume": 1240408.0}, {"date": "2025-12-22", "close": 23.14, "volume": 855551.0}, {"date": "2025-12-23", "close": 23.19, "volume": 733791.0}, {"date": "2025-12-24", "close": 23.32, "volume": 289387.0}, {"date": "2025-12-26", "close": 23.15, "volume": 777324.0}, {"date": "2025-12-29", "close": 23.13, "volume": 815948.0}, {"date": "2025-12-30", "close": 23.45, "volume": 1346522.0}, {"date": "2025-12-31", "close": 23.31, "volume": 648576.0}, {"date": "2026-01-02", "close": 23.99, "volume": 1695223.0}, {"date": "2026-01-05", "close": 24.19, "volume": 1223728.0}, {"date": "2026-01-06", "close": 23.41, "volume": 2120352.0}, {"date": "2026-01-07", "close": 23.08, "volume": 1511639.0}, {"date": "2026-01-08", "close": 23.58, "volume": 3229441.0}, {"date": "2026-01-09", "close": 23.7, "volume": 1352644.0}, {"date": "2026-01-12", "close": 24.22, "volume": 1067292.0}, {"date": "2026-01-13", "close": 24.67, "volume": 3850821.0}, {"date": "2026-01-14", "close": 24.47, "volume": 2190447.0}, {"date": "2026-01-15", "close": 24.09, "volume": 1751350.0}, {"date": "2026-01-16", "close": 24.38, "volume": 1603281.0}, {"date": "2026-01-20", "close": 24.09, "volume": 1779907.0}, {"date": "2026-01-21", "close": 24.8, "volume": 1796335.0}, {"date": "2026-01-22", "close": 25.02, "volume": 1470516.0}, {"date": "2026-01-23", "close": 24.97, "volume": 1415100.0}, {"date": "2026-01-26", "close": 25.42, "volume": 1108698.0}, {"date": "2026-01-27", "close": 26.11, "volume": 1866680.0}, {"date": "2026-01-28", "close": 25.14, "volume": 1704638.0}, {"date": "2026-01-29", "close": 25.44, "volume": 2001600.0}, {"date": "2026-01-30", "close": 25.42, "volume": 1312798.0}, {"date": "2026-02-02", "close": 25.93, "volume": 1348316.0}, {"date": "2026-02-03", "close": 25.65, "volume": 2345527.0}, {"date": "2026-02-04", "close": 25.67, "volume": 1961583.0}, {"date": "2026-02-05", "close": 23.2, "volume": 5533362.0}, {"date": "2026-02-06", "close": 24.09, "volume": 5636218.0}, {"date": "2026-02-09", "close": 24.58, "volume": 2048508.0}, {"date": "2026-02-10", "close": 24.55, "volume": 1307981.0}, {"date": "2026-02-11", "close": 24.08, "volume": 1663794.0}, {"date": "2026-02-12", "close": 23.33, "volume": 1539775.0}, {"date": "2026-02-13", "close": 22.73, "volume": 8819997.0}, {"date": "2026-02-17", "close": 23.11, "volume": 1926709.0}, {"date": "2026-02-18", "close": 23.49, "volume": 1268976.0}, {"date": "2026-02-19", "close": 23.2, "volume": 1056647.0}, {"date": "2026-02-20", "close": 23.51, "volume": 1214547.0}, {"date": "2026-02-23", "close": 23.69, "volume": 2482230.0}, {"date": "2026-02-24", "close": 23.53, "volume": 2888719.0}, {"date": "2026-02-25", "close": 23.77, "volume": 2843764.0}, {"date": "2026-02-26", "close": 23.66, "volume": 1791188.0}, {"date": "2026-02-27", "close": 23.13, "volume": 1883374.0}, {"date": "2026-03-02", "close": 22.24, "volume": 2778132.0}, {"date": "2026-03-03", "close": 20.88, "volume": 4125569.0}, {"date": "2026-03-04", "close": 22.05, "volume": 2131503.0}, {"date": "2026-03-05", "close": 21.53, "volume": 2556520.0}, {"date": "2026-03-06", "close": 21.32, "volume": 1537167.0}, {"date": "2026-03-09", "close": 21.57, "volume": 2086206.0}, {"date": "2026-03-10", "close": 21.96, "volume": 1913370.0}, {"date": "2026-03-11", "close": 21.88, "volume": 1527468.0}, {"date": "2026-03-12", "close": 20.82, "volume": 2104701.0}, {"date": "2026-03-13", "close": 20.45, "volume": 1616028.0}, {"date": "2026-03-16", "close": 20.92, "volume": 1993027.0}, {"date": "2026-03-17", "close": 20.88, "volume": 1384176.0}, {"date": "2026-03-18", "close": 20.77, "volume": 1804786.0}, {"date": "2026-03-19", "close": 20.94, "volume": 2387556.0}, {"date": "2026-03-20", "close": 20.54, "volume": 3153342.0}, {"date": "2026-03-23", "close": 21.44, "volume": 3033100.0}, {"date": "2026-03-24", "close": 21.35, "volume": 4941501.0}, {"date": "2026-03-25", "close": 21.49, "volume": 2460648.0}, {"date": "2026-03-26", "close": 20.92, "volume": 1226501.0}, {"date": "2026-03-27", "close": 20.42, "volume": 1635150.0}, {"date": "2026-03-30", "close": 20.33, "volume": 2404831.0}, {"date": "2026-03-31", "close": 21.66, "volume": 1871944.0}, {"date": "2026-04-01", "close": 21.82, "volume": 1059282.0}, {"date": "2026-04-02", "close": 21.92, "volume": 1503099.0}, {"date": "2026-04-06", "close": 21.82, "volume": 1501753.0}, {"date": "2026-04-07", "close": 22.22, "volume": 1782431.0}, {"date": "2026-04-08", "close": 23.39, "volume": 1365687.0}, {"date": "2026-04-09", "close": 22.7, "volume": 4317607.0}, {"date": "2026-04-10", "close": 23.06, "volume": 1305520.0}, {"date": "2026-04-13", "close": 23.42, "volume": 3738897.0}, {"date": "2026-04-14", "close": 23.61, "volume": 1236594.0}, {"date": "2026-04-15", "close": 23.31, "volume": 979986.0}, {"date": "2026-04-16", "close": 22.97, "volume": 935658.0}, {"date": "2026-04-17", "close": 23.85, "volume": 1023578.0}, {"date": "2026-04-20", "close": 23.2, "volume": 2338517.0}, {"date": "2026-04-21", "close": 22.47, "volume": 2161188.0}, {"date": "2026-04-22", "close": 22.29, "volume": 1394381.0}, {"date": "2026-04-23", "close": 21.62, "volume": 4039064.0}, {"date": "2026-04-24", "close": 21.87, "volume": 1108042.0}, {"date": "2026-04-27", "close": 22.01, "volume": 1953643.0}, {"date": "2026-04-28", "close": 22.05, "volume": 1451369.0}, {"date": "2026-04-29", "close": 21.29, "volume": 1778960.0}, {"date": "2026-04-30", "close": 22.12, "volume": 1646888.0}, {"date": "2026-05-01", "close": 22.0, "volume": 740321.0}, {"date": "2026-05-04", "close": 20.83, "volume": 1952510.0}, {"date": "2026-05-05", "close": 21.39, "volume": 1001018.0}, {"date": "2026-05-06", "close": 22.16, "volume": 962690.0}, {"date": "2026-05-07", "close": 21.87, "volume": 1693149.0}, {"date": "2026-05-08", "close": 22.28, "volume": 1108690.0}, {"date": "2026-05-11", "close": 21.94, "volume": 1380454.0}, {"date": "2026-05-12", "close": 21.81, "volume": 1612006.0}, {"date": "2026-05-13", "close": 21.8, "volume": 1423573.0}, {"date": "2026-05-14", "close": 21.95, "volume": 1492637.0}, {"date": "2026-05-15", "close": 21.89, "volume": 1368420.0}, {"date": "2026-05-18", "close": 22.04, "volume": 1785628.0}, {"date": "2026-05-19", "close": 21.63, "volume": 2065432.0}, {"date": "2026-05-20", "close": 22.73, "volume": 1717764.0}, {"date": "2026-05-21", "close": 22.71, "volume": 1517444.0}, {"date": "2026-05-22", "close": 22.37, "volume": 1386863.0}, {"date": "2026-05-26", "close": 23.25, "volume": 1250997.0}, {"date": "2026-05-27", "close": 23.27, "volume": 1288299.0}, {"date": "2026-05-28", "close": 23.13, "volume": 1446677.0}, {"date": "2026-05-29", "close": 23.39, "volume": 1022197.0}, {"date": "2026-06-01", "close": 23.17, "volume": 1653393.0}, {"date": "2026-06-02", "close": 23.29, "volume": 1120809.0}, {"date": "2026-06-03", "close": 22.65, "volume": 1164034.0}, {"date": "2026-06-04", "close": 22.83, "volume": 1463782.0}, {"date": "2026-06-05", "close": 22.22, "volume": 2052658.0}, {"date": "2026-06-08", "close": 22.37, "volume": 2052263.0}, {"date": "2026-06-09", "close": 22.53, "volume": 1410566.0}, {"date": "2026-06-10", "close": 22.02, "volume": 2490152.0}, {"date": "2026-06-11", "close": 23.15, "volume": 3420404.0}, {"date": "2026-06-12", "close": 23.34, "volume": 3600893.0}, {"date": "2026-06-15", "close": 23.83, "volume": 1674889.0}, {"date": "2026-06-16", "close": 24.39, "volume": 1554838.0}, {"date": "2026-06-17", "close": 24.47, "volume": 1577170.0}, {"date": "2026-06-18", "close": 24.48, "volume": 2564778.0}, {"date": "2026-06-22", "close": 24.85, "volume": 1948310.0}, {"date": "2026-06-23", "close": 24.61, "volume": 1668761.0}, {"date": "2026-06-24", "close": 24.16, "volume": 1651549.0}, {"date": "2026-06-25", "close": 24.53, "volume": 1206313.0}, {"date": "2026-06-26", "close": 24.37, "volume": 1203447.0}, {"date": "2026-06-29", "close": 24.71, "volume": 1206072.0}, {"date": "2026-06-30", "close": 25.06, "volume": 1238094.0}, {"date": "2026-07-01", "close": 24.98, "volume": 795570.0}, {"date": "2026-07-02", "close": 25.6, "volume": 1061233.0}, {"date": "2026-07-06", "close": 26.14, "volume": 1591337.0}, {"date": "2026-07-07", "close": 26.07, "volume": 1781315.0}, {"date": "2026-07-08", "close": 25.32, "volume": 1060100.0}, {"date": "2026-07-09", "close": 25.36, "volume": 1491256.0}, {"date": "2026-07-10", "close": 25.69, "volume": 1044245.0}, {"date": "2026-07-13", "close": 25.39, "volume": 1033215.0}, {"date": "2026-07-14", "close": 25.67, "volume": 1114669.0}, {"date": "2026-07-15", "close": 25.54, "volume": 1088707.0}, {"date": "2026-07-16", "close": 25.7, "volume": 1523194.0}, {"date": "2026-07-17", "close": 25.14, "volume": 864791.0}, {"date": "2026-07-20", "close": 25.12, "volume": 915886.0}, {"date": "2026-07-21", "close": 25.66, "volume": 753399.0}, {"date": "2026-07-22", "close": 26.23, "volume": 1131811.0}, {"date": "2026-07-23", "close": 25.31, "volume": 790504.0}, {"date": "2026-07-24", "close": 25.95, "volume": 993222.0}, {"date": "2026-07-27", "close": 26.59, "volume": 1140384.0}, {"date": "2026-07-28", "close": 26.52, "volume": 1074020.0}, {"date": "2026-07-29", "close": 25.66, "volume": 1412780.0}, {"date": "2026-07-30", "close": 27.6, "volume": 3161775.0}, {"date": "2026-07-31", "close": 27.95, "volume": 2253994.0}, {"date": "2026-08-03", "close": 28.36, "volume": 1901232.0}, {"date": "2026-08-04", "close": 28.12, "volume": 1845837.0}, {"date": "2026-08-05", "close": 28.07, "volume": 3415121.0}, {"date": "2026-08-06", "close": 28.14, "volume": 2371780.0}, {"date": "2026-08-07", "close": 28.35, "volume": 1597049.0}], "refreshing": true}