{"ticker": "BCS", "overview": {"cik": "312069", "ticker": "BCS", "name": "BARCLAYS PLC", "industry": "Commercial Banks, NEC", "country": "", "sic": "6029", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007383", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007344", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001999371-26-016798", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "BATCH FILING", "accession": "0001654954-26-007129", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007018", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "COMMENCEMENT OF SHARE BUY-BACK PROGRAMME", "accession": "0001654954-26-006964", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0000312069-26-000201", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "HALF-YEAR FINANCIAL REPORT", "accession": "0001654954-26-006931", "price_sensitive": true}, {"form": "CERT", "date": "2026-07-07", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000600", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "BATCH FILING", "accession": "0001654954-26-006403", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-06-26", "title": "Form 8-A12B", "accession": "0001193125-26-285074", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "Foreign material event", "accession": "0001193125-26-284760", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "BARCLAYS US LLC ANNUAL STRESS TEST RESULTS", "accession": "0001654954-26-006195", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006174", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-22", "title": "Form 424B2", "accession": "0001193125-26-277070", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-22", "title": "Form FWP", "accession": "0001193125-26-276635", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-22", "title": "Form FWP", "accession": "0001193125-26-276631", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-22", "title": "Form FWP", "accession": "0001193125-26-276617", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-18", "title": "Form 424B2", "accession": "0001193125-26-274992", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006007", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "DIRECTOR DECLARATION", "accession": "0001654954-26-005728", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "BATCH FILING", "accession": "0001654954-26-005557", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005345", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000184", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000183", "price_sensitive": false}]}, "description": "BARCLAYS PLC trades as BCS on the NYSE, classified under Commercial Banks, NEC (SIC 6029). Privy Trades holds 8 insider filings for the company. The most recent filing on record is dated 31 October 2025.", "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": "BCS", "has_prices": true, "as_of": "2026-08-07", "last": 27.93, "prev_close": 28.18, "change": -0.25, "change_pct": -0.008871540099361249, "session_volume": 1939564.0, "vwap_5": 28.122096110987094, "vwap_20": 27.679210008160094, "vwap_60": 26.123426605256935, "vwap_250": 23.11663632739014, "high_52w": 28.56, "low_52w": 20.07, "avg_volume_20": 5569906.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20033446-T55", "src": "CONGRESS", "ticker": "BCS", "cik": "", "company": "BARCLAYS PLC", "company_raw": "ew\nS O: Charles Schwab 401K > Schwab 893\nSP Barclays PLC Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "On the Hill: Hon. Lisa McClain sells BCS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529424}, {"id": "HOUSE-2025-20033446-T56", "src": "CONGRESS", "ticker": "BCS", "cik": "", "company": "BARCLAYS PLC", "company_raw": "ew\nS O: Charles Schwab 401K > Schwab 893\nSP Barclays PLC Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "On the Hill: Hon. Lisa McClain sells BCS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530864}, {"id": "HOUSE-2025-20033446-T57", "src": "CONGRESS", "ticker": "BCS", "cik": "", "company": "BARCLAYS PLC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Barclays PLC Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys BCS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530864}, {"id": "HOUSE-2025-20030891-T88", "src": "CONGRESS", "ticker": "BCS", "cik": "", "company": "BARCLAYS PLC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Barclays PLC Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys BCS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725264}, {"id": "HOUSE-2025-20030332-T13", "src": "CONGRESS", "ticker": "BCS", "cik": "", "company": "BARCLAYS PLC", "company_raw": "25$1,001 - $15,000\nF S: New\nS O: Fisher IRA\nBarclays PLC Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman sells BCS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807344}, {"id": "HOUSE-2025-20030146-T15", "src": "CONGRESS", "ticker": "BCS", "cik": "", "company": "BARCLAYS PLC", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nBarclays PLC Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman adds BCS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877904}, {"id": "HOUSE-2023-20023404-T59", "src": "CONGRESS", "ticker": "BCS", "cik": "", "company": "BARCLAYS PLC", "company_raw": "w\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nBarclays PLC", "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 offloads BCS ($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": 1744784}, {"id": "HOUSE-2023-20022653-T29", "src": "CONGRESS", "ticker": "BCS", "cik": "", "company": "BARCLAYS PLC", "company_raw": "w\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nBarclays PLC", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "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 offloads BCS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890224}], "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": "Barclays PLC Common Stock", "new_value": "BARCLAYS PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000312069", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000312069", "applied": 1, "detected_at": "2026-09-10T16:50:42.769713"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "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"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.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. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007383", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007344", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001999371-26-016798", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "BATCH FILING", "accession": "0001654954-26-007129", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007018", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "COMMENCEMENT OF SHARE BUY-BACK PROGRAMME", "accession": "0001654954-26-006964", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0000312069-26-000201", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "HALF-YEAR FINANCIAL REPORT", "accession": "0001654954-26-006931", "price_sensitive": true}, {"form": "CERT", "date": "2026-07-07", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000600", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "BATCH FILING", "accession": "0001654954-26-006403", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-06-26", "title": "Form 8-A12B", "accession": "0001193125-26-285074", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "Foreign material event", "accession": "0001193125-26-284760", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "BARCLAYS US LLC ANNUAL STRESS TEST RESULTS", "accession": "0001654954-26-006195", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006174", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-22", "title": "Form 424B2", "accession": "0001193125-26-277070", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-22", "title": "Form FWP", "accession": "0001193125-26-276635", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-22", "title": "Form FWP", "accession": "0001193125-26-276631", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-22", "title": "Form FWP", "accession": "0001193125-26-276617", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-18", "title": "Form 424B2", "accession": "0001193125-26-274992", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006007", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "DIRECTOR DECLARATION", "accession": "0001654954-26-005728", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "BATCH FILING", "accession": "0001654954-26-005557", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005345", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000184", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000183", "price_sensitive": false}], "performance": {"ticker": "BCS", "has_prices": true, "summary": {"n": 3, "avg": 0.5563937311914726, "win_rate": 1.0, "best": 0.7643714466203411, "worst": 0.30880974695407687, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 21.34, "return": 0.30880974695407687}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 17.5, "return": 0.596}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 15.83, "return": 0.7643714466203411}]}, "price_series": [{"date": "2016-08-08", "close": 8.35, "volume": 8313668.0}, {"date": "2016-08-09", "close": 8.48, "volume": 5814046.0}, {"date": "2016-08-10", "close": 8.47, "volume": 5887159.0}, {"date": "2016-08-11", "close": 8.51, "volume": 3638223.0}, {"date": "2016-08-12", "close": 8.47, "volume": 4036319.0}, {"date": "2016-08-15", "close": 8.48, "volume": 4063274.0}, {"date": "2016-08-16", "close": 8.48, "volume": 3971897.0}, {"date": "2016-08-17", "close": 8.44, "volume": 4026108.0}, {"date": "2016-08-18", "close": 8.51, "volume": 2659312.0}, {"date": "2016-08-19", "close": 8.44, "volume": 2705838.0}, {"date": "2016-08-22", "close": 8.48, "volume": 3543049.0}, {"date": "2016-08-23", "close": 8.68, "volume": 5217405.0}, {"date": "2016-08-24", "close": 8.77, "volume": 6686823.0}, {"date": "2016-08-25", "close": 8.67, "volume": 4083382.0}, {"date": "2016-08-26", "close": 8.66, "volume": 6794894.0}, {"date": "2016-08-29", "close": 8.7, "volume": 4078331.0}, {"date": "2016-08-30", "close": 8.92, "volume": 5561478.0}, {"date": "2016-08-31", "close": 9.11, "volume": 7056922.0}, {"date": "2016-09-01", "close": 9.13, "volume": 7049439.0}, {"date": "2016-09-02", "close": 9.31, "volume": 6799282.0}, {"date": "2016-09-06", "close": 9.13, "volume": 5201552.0}, {"date": "2016-09-07", "close": 9.07, "volume": 3762225.0}, {"date": "2016-09-08", "close": 9.23, "volume": 4890416.0}, {"date": "2016-09-09", "close": 9.15, "volume": 6315640.0}, {"date": "2016-09-12", "close": 9.18, "volume": 6597176.0}, {"date": "2016-09-13", "close": 9.01, "volume": 11016720.0}, {"date": "2016-09-14", "close": 8.95, "volume": 5797778.0}, {"date": "2016-09-15", "close": 8.99, "volume": 4554998.0}, {"date": "2016-09-16", "close": 8.58, "volume": 7202715.0}, {"date": "2016-09-19", "close": 8.58, "volume": 5952803.0}, {"date": "2016-09-20", "close": 8.62, "volume": 4215974.0}, {"date": "2016-09-21", "close": 8.92, "volume": 6234105.0}, {"date": "2016-09-22", "close": 9.03, "volume": 4634457.0}, {"date": "2016-09-23", "close": 8.83, "volume": 4993135.0}, {"date": "2016-09-26", "close": 8.68, "volume": 5614795.0}, {"date": "2016-09-27", "close": 8.66, "volume": 4686802.0}, {"date": "2016-09-28", "close": 8.72, "volume": 4129419.0}, {"date": "2016-09-29", "close": 8.39, "volume": 9386194.0}, {"date": "2016-09-30", "close": 8.69, "volume": 7598867.0}, {"date": "2016-10-03", "close": 8.61, "volume": 4895093.0}, {"date": "2016-10-04", "close": 8.63, "volume": 7353646.0}, {"date": "2016-10-05", "close": 8.8, "volume": 3651355.0}, {"date": "2016-10-06", "close": 8.8, "volume": 10184270.0}, {"date": "2016-10-07", "close": 8.58, "volume": 9858075.0}, {"date": "2016-10-10", "close": 8.53, "volume": 7029764.0}, {"date": "2016-10-11", "close": 8.41, "volume": 6328082.0}, {"date": "2016-10-12", "close": 8.22, "volume": 6044716.0}, {"date": "2016-10-13", "close": 8.16, "volume": 6721869.0}, {"date": "2016-10-14", "close": 8.28, "volume": 5182051.0}, {"date": "2016-10-17", "close": 8.23, "volume": 3395074.0}, {"date": "2016-10-18", "close": 8.56, "volume": 5153306.0}, {"date": "2016-10-19", "close": 8.71, "volume": 4828457.0}, {"date": "2016-10-20", "close": 8.91, "volume": 8578086.0}, {"date": "2016-10-21", "close": 8.92, "volume": 4366639.0}, {"date": "2016-10-24", "close": 8.92, "volume": 3050359.0}, {"date": "2016-10-25", "close": 8.9, "volume": 3490977.0}, {"date": "2016-10-26", "close": 8.85, "volume": 5505362.0}, {"date": "2016-10-27", "close": 9.27, "volume": 12032450.0}, {"date": "2016-10-28", "close": 9.25, "volume": 4986049.0}, {"date": "2016-10-31", "close": 9.22, "volume": 3785361.0}, {"date": "2016-11-01", "close": 9.1, "volume": 4426523.0}, {"date": "2016-11-02", "close": 8.91, "volume": 3986492.0}, {"date": "2016-11-03", "close": 9.15, "volume": 5028635.0}, {"date": "2016-11-04", "close": 8.96, "volume": 6057072.0}, {"date": "2016-11-07", "close": 9.18, "volume": 3198451.0}, {"date": "2016-11-08", "close": 9.2, "volume": 4204406.0}, {"date": "2016-11-09", "close": 9.6, "volume": 10603560.0}, {"date": "2016-11-10", "close": 10.11, "volume": 12031820.0}, {"date": "2016-11-11", "close": 10.16, "volume": 9478504.0}, {"date": "2016-11-14", "close": 10.55, "volume": 7833212.0}, {"date": "2016-11-15", "close": 10.6, "volume": 5629764.0}, {"date": "2016-11-16", "close": 10.38, "volume": 4123421.0}, {"date": "2016-11-17", "close": 10.55, "volume": 3639271.0}, {"date": "2016-11-18", "close": 10.42, "volume": 3716173.0}, {"date": "2016-11-21", "close": 10.52, "volume": 3271502.0}, {"date": "2016-11-22", "close": 10.53, "volume": 2123502.0}, {"date": "2016-11-23", "close": 10.58, "volume": 3900872.0}, {"date": "2016-11-25", "close": 10.66, "volume": 1683849.0}, {"date": "2016-11-28", "close": 10.38, "volume": 4133076.0}, {"date": "2016-11-29", "close": 10.61, "volume": 4035420.0}, {"date": "2016-11-30", "close": 10.75, "volume": 3285038.0}, {"date": "2016-12-01", "close": 10.91, "volume": 6605233.0}, {"date": "2016-12-02", "close": 10.7, "volume": 4621032.0}, {"date": "2016-12-05", "close": 10.97, "volume": 5789321.0}, {"date": "2016-12-06", "close": 11.59, "volume": 9947939.0}, {"date": "2016-12-07", "close": 11.9, "volume": 8965780.0}, {"date": "2016-12-08", "close": 11.99, "volume": 7398389.0}, {"date": "2016-12-09", "close": 11.74, "volume": 4749960.0}, {"date": "2016-12-12", "close": 11.47, "volume": 4214093.0}, {"date": "2016-12-13", "close": 11.62, "volume": 6802292.0}, {"date": "2016-12-14", "close": 11.15, "volume": 7581822.0}, {"date": "2016-12-15", "close": 11.36, "volume": 4274232.0}, {"date": "2016-12-16", "close": 11.29, "volume": 3093172.0}, {"date": "2016-12-19", "close": 11.02, "volume": 4212850.0}, {"date": "2016-12-20", "close": 11.25, "volume": 3179740.0}, {"date": "2016-12-21", "close": 11.27, "volume": 2088848.0}, {"date": "2016-12-22", "close": 11.07, "volume": 4277789.0}, {"date": "2016-12-23", "close": 11.04, "volume": 1895487.0}, {"date": "2016-12-27", "close": 11.09, "volume": 1631569.0}, {"date": "2016-12-28", "close": 10.89, "volume": 2431726.0}, {"date": "2016-12-29", "close": 10.85, "volume": 1970782.0}, {"date": "2016-12-30", "close": 11.0, "volume": 2596879.0}, {"date": "2017-01-03", "close": 11.37, "volume": 3930470.0}, {"date": "2017-01-04", "close": 11.6, "volume": 2314108.0}, {"date": "2017-01-05", "close": 11.54, "volume": 3163155.0}, {"date": "2017-01-06", "close": 11.54, "volume": 2369017.0}, {"date": "2017-01-09", "close": 11.33, "volume": 2850270.0}, {"date": "2017-01-10", "close": 11.46, "volume": 2248139.0}, {"date": "2017-01-11", "close": 11.48, "volume": 4059889.0}, {"date": "2017-01-12", "close": 11.39, "volume": 3034387.0}, {"date": "2017-01-13", "close": 11.38, "volume": 3308248.0}, {"date": "2017-01-17", "close": 11.34, "volume": 6651459.0}, {"date": "2017-01-18", "close": 11.21, "volume": 4011966.0}, {"date": "2017-01-19", "close": 11.22, "volume": 2349800.0}, {"date": "2017-01-20", "close": 11.19, "volume": 2395791.0}, {"date": "2017-01-23", "close": 11.25, "volume": 1818035.0}, {"date": "2017-01-24", "close": 11.46, "volume": 2539798.0}, {"date": "2017-01-25", "close": 11.71, "volume": 3026207.0}, {"date": "2017-01-26", "close": 11.69, "volume": 3603684.0}, {"date": "2017-01-27", "close": 11.52, "volume": 1363701.0}, {"date": "2017-01-30", "close": 11.19, "volume": 3556463.0}, {"date": "2017-01-31", "close": 11.07, "volume": 3463969.0}, {"date": "2017-02-01", "close": 11.23, "volume": 3018676.0}, {"date": "2017-02-02", "close": 11.12, "volume": 4241685.0}, {"date": "2017-02-03", "close": 11.45, "volume": 4168995.0}, {"date": "2017-02-06", "close": 11.3, "volume": 3033118.0}, {"date": "2017-02-07", "close": 11.3, "volume": 2804847.0}, {"date": "2017-02-08", "close": 11.27, "volume": 2765879.0}, {"date": "2017-02-09", "close": 11.46, "volume": 2426596.0}, {"date": "2017-02-10", "close": 11.41, "volume": 2029878.0}, {"date": "2017-02-13", "close": 11.57, "volume": 2401556.0}, {"date": "2017-02-14", "close": 11.75, "volume": 4495287.0}, {"date": "2017-02-15", "close": 11.89, "volume": 2612241.0}, {"date": "2017-02-16", "close": 11.89, "volume": 4420770.0}, {"date": "2017-02-17", "close": 11.77, "volume": 2085130.0}, {"date": "2017-02-21", "close": 11.73, "volume": 2351084.0}, {"date": "2017-02-22", "close": 11.7, "volume": 2255480.0}, {"date": "2017-02-23", "close": 11.48, "volume": 6291109.0}, {"date": "2017-02-24", "close": 11.23, "volume": 4355603.0}, {"date": "2017-02-27", "close": 11.19, "volume": 2241245.0}, {"date": "2017-02-28", "close": 11.19, "volume": 2447371.0}, {"date": "2017-03-01", "close": 11.35, "volume": 3584637.0}, {"date": "2017-03-02", "close": 11.17, "volume": 2626704.0}, {"date": "2017-03-03", "close": 11.33, "volume": 3697495.0}, {"date": "2017-03-06", "close": 11.08, "volume": 2348487.0}, {"date": "2017-03-07", "close": 11.04, "volume": 2405650.0}, {"date": "2017-03-08", "close": 11.21, "volume": 3662029.0}, {"date": "2017-03-09", "close": 11.24, "volume": 1701280.0}, {"date": "2017-03-10", "close": 11.26, "volume": 2924743.0}, {"date": "2017-03-13", "close": 11.21, "volume": 1700086.0}, {"date": "2017-03-14", "close": 11.02, "volume": 2517282.0}, {"date": "2017-03-15", "close": 11.07, "volume": 3390685.0}, {"date": "2017-03-16", "close": 11.36, "volume": 3111988.0}, {"date": "2017-03-17", "close": 11.37, "volume": 3341637.0}, {"date": "2017-03-20", "close": 11.19, "volume": 2211651.0}, {"date": "2017-03-21", "close": 11.29, "volume": 9857807.0}, {"date": "2017-03-22", "close": 11.18, "volume": 5808986.0}, {"date": "2017-03-23", "close": 11.23, "volume": 4656298.0}, {"date": "2017-03-24", "close": 11.26, "volume": 3330343.0}, {"date": "2017-03-27", "close": 11.32, "volume": 2985048.0}, {"date": "2017-03-28", "close": 11.37, "volume": 2742825.0}, {"date": "2017-03-29", "close": 11.27, "volume": 2217081.0}, {"date": "2017-03-30", "close": 11.4, "volume": 1899968.0}, {"date": "2017-03-31", "close": 11.24, "volume": 1882435.0}, {"date": "2017-04-03", "close": 11.1, "volume": 3098078.0}, {"date": "2017-04-04", "close": 10.86, "volume": 4301812.0}, {"date": "2017-04-05", "close": 10.8, "volume": 3536518.0}, {"date": "2017-04-06", "close": 10.76, "volume": 2708026.0}, {"date": "2017-04-07", "close": 10.68, "volume": 3874157.0}, {"date": "2017-04-10", "close": 10.71, "volume": 2164105.0}, {"date": "2017-04-11", "close": 10.77, "volume": 2631373.0}, {"date": "2017-04-12", "close": 10.68, "volume": 2445927.0}, {"date": "2017-04-13", "close": 10.5, "volume": 3293204.0}, {"date": "2017-04-17", "close": 10.69, "volume": 2325465.0}, {"date": "2017-04-18", "close": 10.59, "volume": 3502291.0}, {"date": "2017-04-19", "close": 10.57, "volume": 2667634.0}, {"date": "2017-04-20", "close": 10.64, "volume": 2538942.0}, {"date": "2017-04-21", "close": 10.56, "volume": 2709234.0}, {"date": "2017-04-24", "close": 11.18, "volume": 4353039.0}, {"date": "2017-04-25", "close": 11.35, "volume": 3226994.0}, {"date": "2017-04-26", "close": 11.46, "volume": 3496992.0}, {"date": "2017-04-27", "close": 11.51, "volume": 6007062.0}, {"date": "2017-04-28", "close": 10.81, "volume": 6374903.0}, {"date": "2017-05-01", "close": 10.95, "volume": 2628787.0}, {"date": "2017-05-02", "close": 10.79, "volume": 4074029.0}, {"date": "2017-05-03", "close": 10.8, "volume": 2460119.0}, {"date": "2017-05-04", "close": 10.89, "volume": 3012823.0}, {"date": "2017-05-05", "close": 10.7, "volume": 7460912.0}, {"date": "2017-05-08", "close": 10.6, "volume": 3532755.0}, {"date": "2017-05-09", "close": 10.65, "volume": 5899608.0}, {"date": "2017-05-10", "close": 10.85, "volume": 2924593.0}, {"date": "2017-05-11", "close": 10.6, "volume": 2690751.0}, {"date": "2017-05-12", "close": 10.63, "volume": 2857798.0}, {"date": "2017-05-15", "close": 10.84, "volume": 1943312.0}, {"date": "2017-05-16", "close": 10.94, "volume": 2244377.0}, {"date": "2017-05-17", "close": 10.68, "volume": 4992323.0}, {"date": "2017-05-18", "close": 11.0, "volume": 4142971.0}, {"date": "2017-05-19", "close": 11.14, "volume": 4137803.0}, {"date": "2017-05-22", "close": 11.14, "volume": 2891558.0}, {"date": "2017-05-23", "close": 11.18, "volume": 2415932.0}, {"date": "2017-05-24", "close": 11.16, "volume": 2395756.0}, {"date": "2017-05-25", "close": 11.01, "volume": 2466441.0}, {"date": "2017-05-26", "close": 10.78, "volume": 2153471.0}, {"date": "2017-05-30", "close": 10.66, "volume": 1824611.0}, {"date": "2017-05-31", "close": 10.77, "volume": 5312820.0}, {"date": "2017-06-01", "close": 10.86, "volume": 2533566.0}, {"date": "2017-06-02", "close": 10.83, "volume": 2254622.0}, {"date": "2017-06-05", "close": 10.86, "volume": 2350120.0}, {"date": "2017-06-06", "close": 10.75, "volume": 2162865.0}, {"date": "2017-06-07", "close": 10.78, "volume": 2796998.0}, {"date": "2017-06-08", "close": 10.62, "volume": 4369963.0}, {"date": "2017-06-09", "close": 10.58, "volume": 6987536.0}, {"date": "2017-06-12", "close": 10.42, "volume": 4636859.0}, {"date": "2017-06-13", "close": 10.55, "volume": 3100906.0}, {"date": "2017-06-14", "close": 10.5, "volume": 4596437.0}, {"date": "2017-06-15", "close": 10.36, "volume": 3546141.0}, {"date": "2017-06-16", "close": 10.4, "volume": 3124188.0}, {"date": "2017-06-19", "close": 10.53, "volume": 2085487.0}, {"date": "2017-06-20", "close": 10.18, "volume": 3102362.0}, {"date": "2017-06-21", "close": 10.1, "volume": 2996087.0}, {"date": "2017-06-22", "close": 9.92, "volume": 7778119.0}, {"date": "2017-06-23", "close": 10.04, "volume": 3228277.0}, {"date": "2017-06-26", "close": 10.18, "volume": 2389562.0}, {"date": "2017-06-27", "close": 10.38, "volume": 2893109.0}, {"date": "2017-06-28", "close": 10.53, "volume": 2992930.0}, {"date": "2017-06-29", "close": 10.64, "volume": 5151649.0}, {"date": "2017-06-30", "close": 10.59, "volume": 2707974.0}, {"date": "2017-07-03", "close": 10.7, "volume": 2553301.0}, {"date": "2017-07-05", "close": 10.65, "volume": 3824616.0}, {"date": "2017-07-06", "close": 10.79, "volume": 4076859.0}, {"date": "2017-07-07", "close": 10.75, "volume": 2714403.0}, {"date": "2017-07-10", "close": 10.72, "volume": 2384456.0}, {"date": "2017-07-11", "close": 10.64, "volume": 2861665.0}, {"date": "2017-07-12", "close": 10.77, "volume": 2861337.0}, {"date": "2017-07-13", "close": 10.96, "volume": 2836169.0}, {"date": "2017-07-14", "close": 10.94, "volume": 2056370.0}, {"date": "2017-07-17", "close": 10.9, "volume": 1408717.0}, {"date": "2017-07-18", "close": 10.75, "volume": 2530358.0}, {"date": "2017-07-19", "close": 10.73, "volume": 1677674.0}, {"date": "2017-07-20", "close": 10.81, "volume": 2038379.0}, {"date": "2017-07-21", "close": 10.65, "volume": 2190010.0}, {"date": "2017-07-24", "close": 10.76, "volume": 2013637.0}, {"date": "2017-07-25", "close": 10.91, "volume": 2244791.0}, {"date": "2017-07-26", "close": 11.04, "volume": 3589409.0}, {"date": "2017-07-27", "close": 10.87, "volume": 3672405.0}, {"date": "2017-07-28", "close": 10.82, "volume": 2606835.0}, {"date": "2017-07-31", "close": 10.73, "volume": 2883241.0}, {"date": "2017-08-01", "close": 10.94, "volume": 2705139.0}, {"date": "2017-08-02", "close": 10.96, "volume": 1561602.0}, {"date": "2017-08-03", "close": 10.92, "volume": 2346904.0}, {"date": "2017-08-04", "close": 10.9, "volume": 2271988.0}, {"date": "2017-08-07", "close": 10.91, "volume": 1197302.0}, {"date": "2017-08-08", "close": 10.82, "volume": 1852995.0}, {"date": "2017-08-09", "close": 10.78, "volume": 2097632.0}, {"date": "2017-08-10", "close": 10.52, "volume": 2767026.0}, {"date": "2017-08-11", "close": 10.34, "volume": 2671091.0}, {"date": "2017-08-14", "close": 10.33, "volume": 2448964.0}, {"date": "2017-08-15", "close": 10.28, "volume": 1942214.0}, {"date": "2017-08-16", "close": 10.29, "volume": 1641425.0}, {"date": "2017-08-17", "close": 10.02, "volume": 2855820.0}, {"date": "2017-08-18", "close": 10.05, "volume": 1945035.0}, {"date": "2017-08-21", "close": 9.94, "volume": 1642574.0}, {"date": "2017-08-22", "close": 9.93, "volume": 1683733.0}, {"date": "2017-08-23", "close": 9.88, "volume": 1605347.0}, {"date": "2017-08-24", "close": 9.96, "volume": 1625238.0}, {"date": "2017-08-25", "close": 10.0, "volume": 1552417.0}, {"date": "2017-08-28", "close": 9.94, "volume": 1218073.0}, {"date": "2017-08-29", "close": 9.86, "volume": 1172122.0}, {"date": "2017-08-30", "close": 9.83, "volume": 1046560.0}, {"date": "2017-08-31", "close": 9.87, "volume": 2316902.0}, {"date": "2017-09-01", "close": 9.94, "volume": 1017091.0}, {"date": "2017-09-05", "close": 9.71, "volume": 7307961.0}, {"date": "2017-09-06", "close": 9.69, "volume": 2670372.0}, {"date": "2017-09-07", "close": 9.62, "volume": 3209824.0}, {"date": "2017-09-08", "close": 9.83, "volume": 2380068.0}, {"date": "2017-09-11", "close": 9.82, "volume": 3517879.0}, {"date": "2017-09-12", "close": 10.13, "volume": 4161068.0}, {"date": "2017-09-13", "close": 10.1, "volume": 2298309.0}, {"date": "2017-09-14", "close": 10.09, "volume": 2857005.0}, {"date": "2017-09-15", "close": 10.13, "volume": 3071012.0}, {"date": "2017-09-18", "close": 10.13, "volume": 1612617.0}, {"date": "2017-09-19", "close": 10.17, "volume": 1818535.0}, {"date": "2017-09-20", "close": 10.09, "volume": 2249727.0}, {"date": "2017-09-21", "close": 10.33, "volume": 1889675.0}, {"date": "2017-09-22", "close": 10.36, "volume": 1803524.0}, {"date": "2017-09-25", "close": 10.19, "volume": 2936679.0}, {"date": "2017-09-26", "close": 10.15, "volume": 1714519.0}, {"date": "2017-09-27", "close": 10.23, "volume": 2279862.0}, {"date": "2017-09-28", "close": 10.34, "volume": 2482783.0}, {"date": "2017-09-29", "close": 10.35, "volume": 2105552.0}, {"date": "2017-10-02", "close": 10.24, "volume": 2043484.0}, {"date": "2017-10-03", "close": 10.27, "volume": 1319165.0}, {"date": "2017-10-04", "close": 10.18, "volume": 1811520.0}, {"date": "2017-10-05", "close": 10.03, "volume": 3229322.0}, {"date": "2017-10-06", "close": 9.98, "volume": 2718351.0}, {"date": "2017-10-09", "close": 9.92, "volume": 1468660.0}, {"date": "2017-10-10", "close": 10.11, "volume": 1433198.0}, {"date": "2017-10-11", "close": 10.09, "volume": 1395681.0}, {"date": "2017-10-12", "close": 10.15, "volume": 2419542.0}, {"date": "2017-10-13", "close": 10.15, "volume": 2044865.0}, {"date": "2017-10-16", "close": 10.03, "volume": 1845638.0}, {"date": "2017-10-17", "close": 10.07, "volume": 1824944.0}, {"date": "2017-10-18", "close": 10.15, "volume": 1304004.0}, {"date": "2017-10-19", "close": 10.14, "volume": 1897688.0}, {"date": "2017-10-20", "close": 10.31, "volume": 2281798.0}, {"date": "2017-10-23", "close": 10.27, "volume": 1804989.0}, {"date": "2017-10-24", "close": 10.37, "volume": 2196719.0}, {"date": "2017-10-25", "close": 10.44, "volume": 2407589.0}, {"date": "2017-10-26", "close": 9.45, "volume": 13345450.0}, {"date": "2017-10-27", "close": 9.62, "volume": 5522921.0}, {"date": "2017-10-30", "close": 9.66, "volume": 3782541.0}, {"date": "2017-10-31", "close": 9.84, "volume": 2771619.0}, {"date": "2017-11-01", "close": 9.69, "volume": 2535451.0}, {"date": "2017-11-02", "close": 9.71, "volume": 3213878.0}, {"date": "2017-11-03", "close": 9.57, "volume": 1937231.0}, {"date": "2017-11-06", "close": 9.59, "volume": 1444128.0}, {"date": "2017-11-07", "close": 9.48, "volume": 2938715.0}, {"date": "2017-11-08", "close": 9.44, "volume": 2161051.0}, {"date": "2017-11-09", "close": 9.44, "volume": 2080386.0}, {"date": "2017-11-10", "close": 9.44, "volume": 2865903.0}, {"date": "2017-11-13", "close": 9.36, "volume": 3275196.0}, {"date": "2017-11-14", "close": 9.51, "volume": 2640745.0}, {"date": "2017-11-15", "close": 9.58, "volume": 2724866.0}, {"date": "2017-11-16", "close": 9.71, "volume": 3413523.0}, {"date": "2017-11-17", "close": 9.76, "volume": 2294567.0}, {"date": "2017-11-20", "close": 9.97, "volume": 4058785.0}, {"date": "2017-11-21", "close": 10.0, "volume": 3041391.0}, {"date": "2017-11-22", "close": 10.04, "volume": 2327817.0}, {"date": "2017-11-24", "close": 10.08, "volume": 1303822.0}, {"date": "2017-11-27", "close": 9.96, "volume": 2413859.0}, {"date": "2017-11-28", "close": 10.04, "volume": 3435642.0}, {"date": "2017-11-29", "close": 10.35, "volume": 5809627.0}, {"date": "2017-11-30", "close": 10.35, "volume": 4477245.0}, {"date": "2017-12-01", "close": 10.26, "volume": 5453858.0}, {"date": "2017-12-04", "close": 10.38, "volume": 4249609.0}, {"date": "2017-12-05", "close": 10.21, "volume": 2217202.0}, {"date": "2017-12-06", "close": 10.14, "volume": 2000280.0}, {"date": "2017-12-07", "close": 10.28, "volume": 2394433.0}, {"date": "2017-12-08", "close": 10.51, "volume": 2897389.0}, {"date": "2017-12-11", "close": 10.57, "volume": 2528671.0}, {"date": "2017-12-12", "close": 10.65, "volume": 2716843.0}, {"date": "2017-12-13", "close": 10.77, "volume": 4799409.0}, {"date": "2017-12-14", "close": 10.82, "volume": 2818747.0}, {"date": "2017-12-15", "close": 10.69, "volume": 3002093.0}, {"date": "2017-12-18", "close": 10.85, "volume": 5449264.0}, {"date": "2017-12-19", "close": 10.85, "volume": 2602514.0}, {"date": "2017-12-20", "close": 10.84, "volume": 2473242.0}, {"date": "2017-12-21", "close": 10.91, "volume": 2000164.0}, {"date": "2017-12-22", "close": 10.85, "volume": 1519759.0}, {"date": "2017-12-26", "close": 10.81, "volume": 1259667.0}, {"date": "2017-12-27", "close": 10.82, "volume": 1504723.0}, {"date": "2017-12-28", "close": 10.93, "volume": 1380784.0}, {"date": "2017-12-29", "close": 10.9, "volume": 1609393.0}, {"date": "2018-01-02", "close": 11.03, "volume": 2479483.0}, {"date": "2018-01-03", "close": 10.99, "volume": 2092922.0}, {"date": "2018-01-04", "close": 11.05, "volume": 2435074.0}, {"date": "2018-01-05", "close": 10.77, "volume": 3402861.0}, {"date": "2018-01-08", "close": 10.84, "volume": 2317961.0}, {"date": "2018-01-09", "close": 10.91, "volume": 1761292.0}, {"date": "2018-01-10", "close": 10.86, "volume": 3132632.0}, {"date": "2018-01-11", "close": 10.68, "volume": 5898562.0}, {"date": "2018-01-12", "close": 10.75, "volume": 2869866.0}, {"date": "2018-01-16", "close": 10.96, "volume": 3476425.0}, {"date": "2018-01-17", "close": 11.05, "volume": 2048079.0}, {"date": "2018-01-18", "close": 11.07, "volume": 1750043.0}, {"date": "2018-01-19", "close": 11.14, "volume": 2155365.0}, {"date": "2018-01-22", "close": 11.74, "volume": 5467585.0}, {"date": "2018-01-23", "close": 11.74, "volume": 3499808.0}, {"date": "2018-01-24", "close": 11.86, "volume": 3428482.0}, {"date": "2018-01-25", "close": 11.86, "volume": 3514723.0}, {"date": "2018-01-26", "close": 11.91, "volume": 2246951.0}, {"date": "2018-01-29", "close": 11.69, "volume": 2293191.0}, {"date": "2018-01-30", "close": 11.39, "volume": 2773242.0}, {"date": "2018-01-31", "close": 11.37, "volume": 2859004.0}, {"date": "2018-02-01", "close": 11.36, "volume": 3299422.0}, {"date": "2018-02-02", "close": 10.97, "volume": 2660609.0}, {"date": "2018-02-05", "close": 10.52, "volume": 5391768.0}, {"date": "2018-02-06", "close": 10.7, "volume": 6606619.0}, {"date": "2018-02-07", "close": 10.62, "volume": 5362940.0}, {"date": "2018-02-08", "close": 10.69, "volume": 13124950.0}, {"date": "2018-02-09", "close": 10.75, "volume": 9154179.0}, {"date": "2018-02-12", "close": 10.8, "volume": 7745700.0}, {"date": "2018-02-13", "close": 10.85, "volume": 4221387.0}, {"date": "2018-02-14", "close": 11.13, "volume": 5199869.0}, {"date": "2018-02-15", "close": 11.27, "volume": 4377638.0}, {"date": "2018-02-16", "close": 11.33, "volume": 4679901.0}, {"date": "2018-02-20", "close": 11.28, "volume": 3950339.0}, {"date": "2018-02-21", "close": 11.33, "volume": 3335914.0}, {"date": "2018-02-22", "close": 11.68, "volume": 4974933.0}, {"date": "2018-02-23", "close": 11.72, "volume": 4012260.0}, {"date": "2018-02-26", "close": 11.72, "volume": 3528554.0}, {"date": "2018-02-27", "close": 11.72, "volume": 3884924.0}, {"date": "2018-02-28", "close": 11.75, "volume": 4018139.0}, {"date": "2018-03-01", "close": 11.57, "volume": 4351071.0}, {"date": "2018-03-02", "close": 11.52, "volume": 4389221.0}, {"date": "2018-03-05", "close": 11.62, "volume": 4840565.0}, {"date": "2018-03-06", "close": 11.86, "volume": 2732325.0}, {"date": "2018-03-07", "close": 11.81, "volume": 3678673.0}, {"date": "2018-03-08", "close": 11.85, "volume": 4344639.0}, {"date": "2018-03-09", "close": 11.77, "volume": 2948635.0}, {"date": "2018-03-12", "close": 11.87, "volume": 2900361.0}, {"date": "2018-03-13", "close": 11.76, "volume": 2277440.0}, {"date": "2018-03-14", "close": 11.65, "volume": 5336601.0}, {"date": "2018-03-15", "close": 11.66, "volume": 4053542.0}, {"date": "2018-03-16", "close": 11.76, "volume": 4045340.0}, {"date": "2018-03-19", "close": 12.33, "volume": 5569557.0}, {"date": "2018-03-20", "close": 12.2, "volume": 2666302.0}, {"date": "2018-03-21", "close": 12.07, "volume": 2674485.0}, {"date": "2018-03-22", "close": 11.73, "volume": 4430120.0}, {"date": "2018-03-23", "close": 11.59, "volume": 6314602.0}, {"date": "2018-03-26", "close": 11.97, "volume": 4142185.0}, {"date": "2018-03-27", "close": 11.7, "volume": 7929003.0}, {"date": "2018-03-28", "close": 11.76, "volume": 4256492.0}, {"date": "2018-03-29", "close": 11.82, "volume": 6197638.0}, {"date": "2018-04-02", "close": 11.68, "volume": 4469488.0}, {"date": "2018-04-03", "close": 11.85, "volume": 3695929.0}, {"date": "2018-04-04", "close": 11.93, "volume": 3928883.0}, {"date": "2018-04-05", "close": 12.03, "volume": 2462627.0}, {"date": "2018-04-06", "close": 11.9, "volume": 2083531.0}, {"date": "2018-04-09", "close": 12.01, "volume": 2041779.0}, {"date": "2018-04-10", "close": 12.29, "volume": 1700036.0}, {"date": "2018-04-11", "close": 12.26, "volume": 1643784.0}, {"date": "2018-04-12", "close": 12.45, "volume": 1499334.0}, {"date": "2018-04-13", "close": 12.21, "volume": 4282366.0}, {"date": "2018-04-16", "close": 12.33, "volume": 3091543.0}, {"date": "2018-04-17", "close": 12.19, "volume": 2828167.0}, {"date": "2018-04-18", "close": 12.22, "volume": 1720867.0}, {"date": "2018-04-19", "close": 12.27, "volume": 2240200.0}, {"date": "2018-04-20", "close": 12.22, "volume": 1628830.0}, {"date": "2018-04-23", "close": 12.21, "volume": 1354932.0}, {"date": "2018-04-24", "close": 12.1, "volume": 2211715.0}, {"date": "2018-04-25", "close": 12.0, "volume": 2198142.0}, {"date": "2018-04-26", "close": 11.85, "volume": 3114914.0}, {"date": "2018-04-27", "close": 11.7, "volume": 2815093.0}, {"date": "2018-04-30", "close": 11.54, "volume": 3665140.0}, {"date": "2018-05-01", "close": 11.41, "volume": 2433689.0}, {"date": "2018-05-02", "close": 11.35, "volume": 2747614.0}, {"date": "2018-05-03", "close": 11.24, "volume": 2809538.0}, {"date": "2018-05-04", "close": 11.36, "volume": 3258679.0}, {"date": "2018-05-07", "close": 11.43, "volume": 1504925.0}, {"date": "2018-05-08", "close": 11.38, "volume": 2143007.0}, {"date": "2018-05-09", "close": 11.68, "volume": 2219443.0}, {"date": "2018-05-10", "close": 11.76, "volume": 1414495.0}, {"date": "2018-05-11", "close": 11.77, "volume": 1240279.0}, {"date": "2018-05-14", "close": 11.69, "volume": 1555479.0}, {"date": "2018-05-15", "close": 11.57, "volume": 1723836.0}, {"date": "2018-05-16", "close": 11.47, "volume": 1933033.0}, {"date": "2018-05-17", "close": 11.46, "volume": 3268116.0}, {"date": "2018-05-18", "close": 11.39, "volume": 1810940.0}, {"date": "2018-05-21", "close": 11.41, "volume": 961125.0}, {"date": "2018-05-22", "close": 11.49, "volume": 2166905.0}, {"date": "2018-05-23", "close": 11.33, "volume": 1770120.0}, {"date": "2018-05-24", "close": 11.18, "volume": 2205134.0}, {"date": "2018-05-25", "close": 11.16, "volume": 2419649.0}, {"date": "2018-05-29", "close": 10.58, "volume": 4219439.0}, {"date": "2018-05-30", "close": 10.74, "volume": 2634288.0}, {"date": "2018-05-31", "close": 10.68, "volume": 3787207.0}, {"date": "2018-06-01", "close": 10.89, "volume": 3471531.0}, {"date": "2018-06-04", "close": 11.03, "volume": 2190362.0}, {"date": "2018-06-05", "close": 10.75, "volume": 2440826.0}, {"date": "2018-06-06", "close": 11.0, "volume": 1786376.0}, {"date": "2018-06-07", "close": 10.93, "volume": 1995604.0}, {"date": "2018-06-08", "close": 10.87, "volume": 1903420.0}, {"date": "2018-06-11", "close": 10.94, "volume": 2263825.0}, {"date": "2018-06-12", "close": 10.8, "volume": 2370572.0}, {"date": "2018-06-13", "close": 10.79, "volume": 1914292.0}, {"date": "2018-06-14", "close": 10.8, "volume": 2251630.0}, {"date": "2018-06-15", "close": 10.58, "volume": 2531548.0}, {"date": "2018-06-18", "close": 10.56, "volume": 2314887.0}, {"date": "2018-06-19", "close": 10.38, "volume": 2470777.0}, {"date": "2018-06-20", "close": 10.36, "volume": 1717941.0}, {"date": "2018-06-21", "close": 10.24, "volume": 1643580.0}, {"date": "2018-06-22", "close": 10.37, "volume": 2665924.0}, {"date": "2018-06-25", "close": 10.24, "volume": 1717986.0}, {"date": "2018-06-26", "close": 10.22, "volume": 2621140.0}, {"date": "2018-06-27", "close": 9.95, "volume": 2884216.0}, {"date": "2018-06-28", "close": 10.1, "volume": 1767435.0}, {"date": "2018-06-29", "close": 10.03, "volume": 1769873.0}, {"date": "2018-07-02", "close": 9.95, "volume": 2258160.0}, {"date": "2018-07-03", "close": 9.9, "volume": 1433039.0}, {"date": "2018-07-05", "close": 10.04, "volume": 1921866.0}, {"date": "2018-07-06", "close": 10.05, "volume": 1328454.0}, {"date": "2018-07-09", "close": 10.17, "volume": 1860991.0}, {"date": "2018-07-10", "close": 10.07, "volume": 2306496.0}, {"date": "2018-07-11", "close": 10.04, "volume": 1982453.0}, {"date": "2018-07-12", "close": 10.17, "volume": 2071743.0}, {"date": "2018-07-13", "close": 10.15, "volume": 1439639.0}, {"date": "2018-07-16", "close": 10.34, "volume": 2091257.0}, {"date": "2018-07-17", "close": 10.08, "volume": 3257209.0}, {"date": "2018-07-18", "close": 10.04, "volume": 2353804.0}, {"date": "2018-07-19", "close": 9.84, "volume": 3724408.0}, {"date": "2018-07-20", "close": 9.96, "volume": 1399959.0}, {"date": "2018-07-23", "close": 10.0, "volume": 1852127.0}, {"date": "2018-07-24", "close": 10.14, "volume": 2125336.0}, {"date": "2018-07-25", "close": 10.14, "volume": 1477217.0}, {"date": "2018-07-26", "close": 10.06, "volume": 1202962.0}, {"date": "2018-07-27", "close": 10.17, "volume": 1418823.0}, {"date": "2018-07-30", "close": 10.3, "volume": 1777582.0}, {"date": "2018-07-31", "close": 10.34, "volume": 1466544.0}, {"date": "2018-08-01", "close": 10.24, "volume": 1989128.0}, {"date": "2018-08-02", "close": 9.98, "volume": 2663037.0}, {"date": "2018-08-03", "close": 10.05, "volume": 1476238.0}, {"date": "2018-08-06", "close": 9.94, "volume": 2123349.0}, {"date": "2018-08-07", "close": 9.95, "volume": 1548157.0}, {"date": "2018-08-08", "close": 10.09, "volume": 2509576.0}, {"date": "2018-08-09", "close": 9.97, "volume": 1259583.0}, {"date": "2018-08-10", "close": 9.71, "volume": 2273846.0}, {"date": "2018-08-13", "close": 9.55, "volume": 2100833.0}, {"date": "2018-08-14", "close": 9.58, "volume": 3330609.0}, {"date": "2018-08-15", "close": 9.34, "volume": 3345076.0}, {"date": "2018-08-16", "close": 9.44, "volume": 1959589.0}, {"date": "2018-08-17", "close": 9.54, "volume": 1421599.0}, {"date": "2018-08-20", "close": 9.58, "volume": 1187777.0}, {"date": "2018-08-21", "close": 9.68, "volume": 1279836.0}, {"date": "2018-08-22", "close": 9.73, "volume": 1295460.0}, {"date": "2018-08-23", "close": 9.56, "volume": 1974142.0}, {"date": "2018-08-24", "close": 9.58, "volume": 1345549.0}, {"date": "2018-08-27", "close": 9.75, "volume": 1000187.0}, {"date": "2018-08-28", "close": 9.62, "volume": 1872985.0}, {"date": "2018-08-29", "close": 9.63, "volume": 1978604.0}, {"date": "2018-08-30", "close": 9.45, "volume": 1700884.0}, {"date": "2018-08-31", "close": 9.36, "volume": 2778620.0}, {"date": "2018-09-04", "close": 9.49, "volume": 2330110.0}, {"date": "2018-09-05", "close": 9.4, "volume": 2501119.0}, {"date": "2018-09-06", "close": 9.31, "volume": 1555421.0}, {"date": "2018-09-07", "close": 9.21, "volume": 2187680.0}, {"date": "2018-09-10", "close": 9.37, "volume": 1383662.0}, {"date": "2018-09-11", "close": 9.27, "volume": 1734283.0}, {"date": "2018-09-12", "close": 9.17, "volume": 1992662.0}, {"date": "2018-09-13", "close": 9.14, "volume": 2854383.0}, {"date": "2018-09-14", "close": 9.09, "volume": 1744981.0}, {"date": "2018-09-17", "close": 9.16, "volume": 1574974.0}, {"date": "2018-09-18", "close": 9.1, "volume": 2131033.0}, {"date": "2018-09-19", "close": 9.33, "volume": 3843177.0}, {"date": "2018-09-20", "close": 9.5, "volume": 3239727.0}, {"date": "2018-09-21", "close": 9.42, "volume": 3124377.0}, {"date": "2018-09-24", "close": 9.35, "volume": 1895564.0}, {"date": "2018-09-25", "close": 9.36, "volume": 13029300.0}, {"date": "2018-09-26", "close": 9.27, "volume": 17868310.0}, {"date": "2018-09-27", "close": 9.28, "volume": 2916397.0}, {"date": "2018-09-28", "close": 8.95, "volume": 5995350.0}, {"date": "2018-10-01", "close": 9.02, "volume": 19250220.0}, {"date": "2018-10-02", "close": 8.87, "volume": 16299320.0}, {"date": "2018-10-03", "close": 9.01, "volume": 4167878.0}, {"date": "2018-10-04", "close": 9.07, "volume": 4207619.0}, {"date": "2018-10-05", "close": 9.02, "volume": 3332775.0}, {"date": "2018-10-08", "close": 8.91, "volume": 2820077.0}, {"date": "2018-10-09", "close": 8.83, "volume": 5162610.0}, {"date": "2018-10-10", "close": 8.92, "volume": 4499243.0}, {"date": "2018-10-11", "close": 8.74, "volume": 4689991.0}, {"date": "2018-10-12", "close": 8.69, "volume": 3923019.0}, {"date": "2018-10-15", "close": 8.65, "volume": 3453861.0}, {"date": "2018-10-16", "close": 8.65, "volume": 2328244.0}, {"date": "2018-10-17", "close": 8.73, "volume": 2856561.0}, {"date": "2018-10-18", "close": 8.5, "volume": 2443918.0}, {"date": "2018-10-19", "close": 8.53, "volume": 2513355.0}, {"date": "2018-10-22", "close": 8.49, "volume": 4015664.0}, {"date": "2018-10-23", "close": 8.62, "volume": 5503781.0}, {"date": "2018-10-24", "close": 8.68, "volume": 5277947.0}, {"date": "2018-10-25", "close": 8.77, "volume": 2934653.0}, {"date": "2018-10-26", "close": 8.57, "volume": 3471867.0}, {"date": "2018-10-29", "close": 8.76, "volume": 6595332.0}, {"date": "2018-10-30", "close": 8.68, "volume": 3365170.0}, {"date": "2018-10-31", "close": 8.79, "volume": 2811563.0}, {"date": "2018-11-01", "close": 9.13, "volume": 2461688.0}, {"date": "2018-11-02", "close": 9.14, "volume": 2142916.0}, {"date": "2018-11-05", "close": 9.11, "volume": 1672371.0}, {"date": "2018-11-06", "close": 9.08, "volume": 2114224.0}, {"date": "2018-11-07", "close": 9.27, "volume": 1798813.0}, {"date": "2018-11-08", "close": 9.29, "volume": 2948341.0}, {"date": "2018-11-09", "close": 9.15, "volume": 3410793.0}, {"date": "2018-11-12", "close": 8.73, "volume": 4427115.0}, {"date": "2018-11-13", "close": 9.15, "volume": 6876137.0}, {"date": "2018-11-14", "close": 9.0, "volume": 7518326.0}, {"date": "2018-11-15", "close": 8.54, "volume": 9527833.0}, {"date": "2018-11-16", "close": 8.45, "volume": 7876223.0}, {"date": "2018-11-19", "close": 8.52, "volume": 2867319.0}, {"date": "2018-11-20", "close": 8.23, "volume": 3662418.0}, {"date": "2018-11-21", "close": 8.46, "volume": 3088448.0}, {"date": "2018-11-23", "close": 8.38, "volume": 1410124.0}, {"date": "2018-11-26", "close": 8.63, "volume": 2319551.0}, {"date": "2018-11-27", "close": 8.6, "volume": 2019778.0}, {"date": "2018-11-28", "close": 8.63, "volume": 2837089.0}, {"date": "2018-11-29", "close": 8.56, "volume": 3363386.0}, {"date": "2018-11-30", "close": 8.27, "volume": 3907368.0}, {"date": "2018-12-03", "close": 8.33, "volume": 3906950.0}, {"date": "2018-12-04", "close": 7.9, "volume": 5733250.0}, {"date": "2018-12-06", "close": 7.87, "volume": 8976779.0}, {"date": "2018-12-07", "close": 7.73, "volume": 8191534.0}, {"date": "2018-12-10", "close": 7.64, "volume": 8795185.0}, {"date": "2018-12-11", "close": 7.46, "volume": 10055950.0}, {"date": "2018-12-12", "close": 7.96, "volume": 10419690.0}, {"date": "2018-12-13", "close": 7.91, "volume": 6239029.0}, {"date": "2018-12-14", "close": 7.85, "volume": 4301378.0}, {"date": "2018-12-17", "close": 7.58, "volume": 6388640.0}, {"date": "2018-12-18", "close": 7.6, "volume": 6367620.0}, {"date": "2018-12-19", "close": 7.46, "volume": 4860957.0}, {"date": "2018-12-20", "close": 7.41, "volume": 6549787.0}, {"date": "2018-12-21", "close": 7.35, "volume": 5954340.0}, {"date": "2018-12-24", "close": 7.25, "volume": 2840417.0}, {"date": "2018-12-26", "close": 7.42, "volume": 3886848.0}, {"date": "2018-12-27", "close": 7.43, "volume": 5575357.0}, {"date": "2018-12-28", "close": 7.54, "volume": 6101850.0}, {"date": "2018-12-31", "close": 7.54, "volume": 4693991.0}, {"date": "2019-01-02", "close": 7.6, "volume": 4504115.0}, {"date": "2019-01-03", "close": 7.57, "volume": 2861255.0}, {"date": "2019-01-04", "close": 7.88, "volume": 2985791.0}, {"date": "2019-01-07", "close": 7.96, "volume": 3044982.0}, {"date": "2019-01-08", "close": 8.01, "volume": 2109363.0}, {"date": "2019-01-09", "close": 8.01, "volume": 2807662.0}, {"date": "2019-01-10", "close": 8.11, "volume": 2047133.0}, {"date": "2019-01-11", "close": 8.11, "volume": 5464553.0}, {"date": "2019-01-14", "close": 8.26, "volume": 4804447.0}, {"date": "2019-01-15", "close": 8.22, "volume": 5605436.0}, {"date": "2019-01-16", "close": 8.35, "volume": 4512038.0}, {"date": "2019-01-17", "close": 8.37, "volume": 3196282.0}, {"date": "2019-01-18", "close": 8.57, "volume": 2832068.0}, {"date": "2019-01-22", "close": 8.41, "volume": 2498120.0}, {"date": "2019-01-23", "close": 8.51, "volume": 1569078.0}, {"date": "2019-01-24", "close": 8.48, "volume": 2445048.0}, {"date": "2019-01-25", "close": 8.62, "volume": 2424200.0}, {"date": "2019-01-28", "close": 8.47, "volume": 4225436.0}, {"date": "2019-01-29", "close": 8.46, "volume": 2791070.0}, {"date": "2019-01-30", "close": 8.48, "volume": 1937026.0}, {"date": "2019-01-31", "close": 8.36, "volume": 4055357.0}, {"date": "2019-02-01", "close": 8.27, "volume": 4621451.0}, {"date": "2019-02-04", "close": 8.31, "volume": 1541707.0}, {"date": "2019-02-05", "close": 8.34, "volume": 1930071.0}, {"date": "2019-02-06", "close": 8.34, "volume": 2133551.0}, {"date": "2019-02-07", "close": 8.15, "volume": 2561313.0}, {"date": "2019-02-08", "close": 8.13, "volume": 2898170.0}, {"date": "2019-02-11", "close": 8.05, "volume": 2586357.0}, {"date": "2019-02-12", "close": 8.13, "volume": 1937914.0}, {"date": "2019-02-13", "close": 8.1, "volume": 1490095.0}, {"date": "2019-02-14", "close": 8.05, "volume": 1730253.0}, {"date": "2019-02-15", "close": 8.19, "volume": 1670213.0}, {"date": "2019-02-19", "close": 8.3, "volume": 4247117.0}, {"date": "2019-02-20", "close": 8.39, "volume": 3686839.0}, {"date": "2019-02-21", "close": 8.37, "volume": 2743163.0}, {"date": "2019-02-22", "close": 8.16, "volume": 3288367.0}, {"date": "2019-02-25", "close": 8.27, "volume": 2582602.0}, {"date": "2019-02-26", "close": 8.65, "volume": 4025388.0}, {"date": "2019-02-27", "close": 8.92, "volume": 5661070.0}, {"date": "2019-02-28", "close": 8.66, "volume": 3895288.0}, {"date": "2019-03-01", "close": 8.56, "volume": 3096425.0}, {"date": "2019-03-04", "close": 8.6, "volume": 2474192.0}, {"date": "2019-03-05", "close": 8.69, "volume": 3854114.0}, {"date": "2019-03-06", "close": 8.62, "volume": 3761525.0}, {"date": "2019-03-07", "close": 8.42, "volume": 6343534.0}, {"date": "2019-03-08", "close": 8.29, "volume": 3458912.0}, {"date": "2019-03-11", "close": 8.43, "volume": 3429080.0}, {"date": "2019-03-12", "close": 8.51, "volume": 3540603.0}, {"date": "2019-03-13", "close": 8.66, "volume": 3453868.0}, {"date": "2019-03-14", "close": 8.7, "volume": 1834821.0}, {"date": "2019-03-15", "close": 8.77, "volume": 2172584.0}, {"date": "2019-03-18", "close": 8.77, "volume": 2673193.0}, {"date": "2019-03-19", "close": 8.84, "volume": 3768813.0}, {"date": "2019-03-20", "close": 8.6, "volume": 4899713.0}, {"date": "2019-03-21", "close": 8.37, "volume": 4152073.0}, {"date": "2019-03-22", "close": 8.17, "volume": 3994328.0}, {"date": "2019-03-25", "close": 8.13, "volume": 3317593.0}, {"date": "2019-03-26", "close": 8.12, "volume": 3190457.0}, {"date": "2019-03-27", "close": 8.23, "volume": 3562084.0}, {"date": "2019-03-28", "close": 8.02, "volume": 4592091.0}, {"date": "2019-03-29", "close": 8.0, "volume": 4050540.0}, {"date": "2019-04-01", "close": 8.31, "volume": 3772967.0}, {"date": "2019-04-02", "close": 8.39, "volume": 3579618.0}, {"date": "2019-04-03", "close": 8.59, "volume": 4129136.0}, {"date": "2019-04-04", "close": 8.56, "volume": 2499802.0}, {"date": "2019-04-05", "close": 8.45, "volume": 2045781.0}, {"date": "2019-04-08", "close": 8.44, "volume": 2577946.0}, {"date": "2019-04-09", "close": 8.38, "volume": 2483587.0}, {"date": "2019-04-10", "close": 8.44, "volume": 2226548.0}, {"date": "2019-04-11", "close": 8.52, "volume": 1694784.0}, {"date": "2019-04-12", "close": 8.67, "volume": 2538323.0}, {"date": "2019-04-15", "close": 8.74, "volume": 2795723.0}, {"date": "2019-04-16", "close": 8.75, "volume": 3101581.0}, {"date": "2019-04-17", "close": 8.86, "volume": 4334115.0}, {"date": "2019-04-18", "close": 8.75, "volume": 2159620.0}, {"date": "2019-04-22", "close": 8.7, "volume": 1769714.0}, {"date": "2019-04-23", "close": 8.59, "volume": 4809111.0}, {"date": "2019-04-24", "close": 8.51, "volume": 3078305.0}, {"date": "2019-04-25", "close": 8.27, "volume": 4150429.0}, {"date": "2019-04-26", "close": 8.34, "volume": 1712200.0}, {"date": "2019-04-29", "close": 8.54, "volume": 2607071.0}, {"date": "2019-04-30", "close": 8.56, "volume": 2097655.0}, {"date": "2019-05-01", "close": 8.48, "volume": 2068114.0}, {"date": "2019-05-02", "close": 8.54, "volume": 1668734.0}, {"date": "2019-05-03", "close": 8.61, "volume": 1691486.0}, {"date": "2019-05-06", "close": 8.49, "volume": 2083821.0}, {"date": "2019-05-07", "close": 8.28, "volume": 3046698.0}, {"date": "2019-05-08", "close": 8.26, "volume": 3282568.0}, {"date": "2019-05-09", "close": 8.21, "volume": 2132211.0}, {"date": "2019-05-10", "close": 8.28, "volume": 3945209.0}, {"date": "2019-05-13", "close": 7.98, "volume": 3038428.0}, {"date": "2019-05-14", "close": 8.11, "volume": 1784303.0}, {"date": "2019-05-15", "close": 8.16, "volume": 2632475.0}, {"date": "2019-05-16", "close": 8.2, "volume": 1936386.0}, {"date": "2019-05-17", "close": 8.02, "volume": 2345809.0}, {"date": "2019-05-20", "close": 7.94, "volume": 2105725.0}, {"date": "2019-05-21", "close": 7.99, "volume": 2511762.0}, {"date": "2019-05-22", "close": 7.73, "volume": 3375380.0}, {"date": "2019-05-23", "close": 7.58, "volume": 3438203.0}, {"date": "2019-05-24", "close": 7.63, "volume": 4696821.0}, {"date": "2019-05-28", "close": 7.57, "volume": 4950103.0}, {"date": "2019-05-29", "close": 7.65, "volume": 2411788.0}, {"date": "2019-05-30", "close": 7.54, "volume": 2468617.0}, {"date": "2019-05-31", "close": 7.47, "volume": 2466575.0}, {"date": "2019-06-03", "close": 7.53, "volume": 2208339.0}, {"date": "2019-06-04", "close": 7.82, "volume": 2371877.0}, {"date": "2019-06-05", "close": 7.71, "volume": 2211134.0}, {"date": "2019-06-06", "close": 7.65, "volume": 1883782.0}, {"date": "2019-06-07", "close": 7.66, "volume": 1387251.0}, {"date": "2019-06-10", "close": 7.7, "volume": 1781238.0}, {"date": "2019-06-11", "close": 7.71, "volume": 2079953.0}, {"date": "2019-06-12", "close": 7.58, "volume": 2304091.0}, {"date": "2019-06-13", "close": 7.58, "volume": 1717838.0}, {"date": "2019-06-14", "close": 7.52, "volume": 2321209.0}, {"date": "2019-06-17", "close": 7.5, "volume": 1646364.0}, {"date": "2019-06-18", "close": 7.6, "volume": 2296132.0}, {"date": "2019-06-19", "close": 7.65, "volume": 1744543.0}, {"date": "2019-06-20", "close": 7.65, "volume": 1609816.0}, {"date": "2019-06-21", "close": 7.54, "volume": 2485306.0}, {"date": "2019-06-24", "close": 7.52, "volume": 1855999.0}, {"date": "2019-06-25", "close": 7.44, "volume": 2007247.0}, {"date": "2019-06-26", "close": 7.54, "volume": 1375589.0}, {"date": "2019-06-27", "close": 7.61, "volume": 1090515.0}, {"date": "2019-06-28", "close": 7.61, "volume": 1629450.0}, {"date": "2019-07-01", "close": 7.68, "volume": 1878350.0}, {"date": "2019-07-02", "close": 7.7, "volume": 1692694.0}, {"date": "2019-07-03", "close": 7.75, "volume": 1025713.0}, {"date": "2019-07-05", "close": 7.84, "volume": 1458223.0}, {"date": "2019-07-08", "close": 7.8, "volume": 1348227.0}, {"date": "2019-07-09", "close": 7.75, "volume": 3352801.0}, {"date": "2019-07-10", "close": 7.78, "volume": 1451644.0}, {"date": "2019-07-11", "close": 7.91, "volume": 2243275.0}, {"date": "2019-07-12", "close": 7.87, "volume": 1124228.0}, {"date": "2019-07-15", "close": 7.8, "volume": 2480325.0}, {"date": "2019-07-16", "close": 7.8, "volume": 1243136.0}, {"date": "2019-07-17", "close": 7.71, "volume": 1022921.0}, {"date": "2019-07-18", "close": 7.8, "volume": 1113231.0}, {"date": "2019-07-19", "close": 7.77, "volume": 1356861.0}, {"date": "2019-07-22", "close": 7.82, "volume": 1336990.0}, {"date": "2019-07-23", "close": 7.91, "volume": 2036723.0}, {"date": "2019-07-24", "close": 7.98, "volume": 1800230.0}, {"date": "2019-07-25", "close": 7.83, "volume": 3228693.0}, {"date": "2019-07-26", "close": 7.87, "volume": 1886930.0}, {"date": "2019-07-29", "close": 7.77, "volume": 1691497.0}, {"date": "2019-07-30", "close": 7.63, "volume": 2950957.0}, {"date": "2019-07-31", "close": 7.48, "volume": 5122126.0}, {"date": "2019-08-01", "close": 7.36, "volume": 3752507.0}, {"date": "2019-08-02", "close": 7.39, "volume": 3351499.0}, {"date": "2019-08-05", "close": 7.11, "volume": 4764974.0}, {"date": "2019-08-06", "close": 7.19, "volume": 3268740.0}, {"date": "2019-08-07", "close": 7.17, "volume": 2287980.0}, {"date": "2019-08-08", "close": 7.02, "volume": 2493795.0}, {"date": "2019-08-09", "close": 6.94, "volume": 2566112.0}, {"date": "2019-08-12", "close": 6.8, "volume": 2113563.0}, {"date": "2019-08-13", "close": 6.8, "volume": 3435668.0}, {"date": "2019-08-14", "close": 6.62, "volume": 3081367.0}, {"date": "2019-08-15", "close": 6.59, "volume": 3538697.0}, {"date": "2019-08-16", "close": 6.74, "volume": 2678668.0}, {"date": "2019-08-19", "close": 6.8, "volume": 1658161.0}, {"date": "2019-08-20", "close": 6.69, "volume": 2870252.0}, {"date": "2019-08-21", "close": 6.71, "volume": 2485722.0}, {"date": "2019-08-22", "close": 6.79, "volume": 1981688.0}, {"date": "2019-08-23", "close": 6.68, "volume": 2264215.0}, {"date": "2019-08-26", "close": 6.69, "volume": 1668368.0}, {"date": "2019-08-27", "close": 6.66, "volume": 2943530.0}, {"date": "2019-08-28", "close": 6.62, "volume": 1657864.0}, {"date": "2019-08-29", "close": 6.68, "volume": 1895241.0}, {"date": "2019-08-30", "close": 6.64, "volume": 3011643.0}, {"date": "2019-09-03", "close": 6.62, "volume": 3303814.0}, {"date": "2019-09-04", "close": 6.69, "volume": 2747094.0}, {"date": "2019-09-05", "close": 6.84, "volume": 3044109.0}, {"date": "2019-09-06", "close": 6.87, "volume": 2278138.0}, {"date": "2019-09-09", "close": 6.96, "volume": 5794190.0}, {"date": "2019-09-10", "close": 7.31, "volume": 5424325.0}, {"date": "2019-09-11", "close": 7.36, "volume": 3140171.0}, {"date": "2019-09-12", "close": 7.36, "volume": 3552246.0}, {"date": "2019-09-13", "close": 7.77, "volume": 6099713.0}, {"date": "2019-09-16", "close": 7.61, "volume": 2974748.0}, {"date": "2019-09-17", "close": 7.48, "volume": 2617089.0}, {"date": "2019-09-18", "close": 7.36, "volume": 4485687.0}, {"date": "2019-09-19", "close": 7.44, "volume": 3176922.0}, {"date": "2019-09-20", "close": 7.5, "volume": 4181564.0}, {"date": "2019-09-23", "close": 7.4, "volume": 2206166.0}, {"date": "2019-09-24", "close": 7.25, "volume": 2607096.0}, {"date": "2019-09-25", "close": 7.26, "volume": 3117650.0}, {"date": "2019-09-26", "close": 7.31, "volume": 2654180.0}, {"date": "2019-09-27", "close": 7.37, "volume": 2142087.0}, {"date": "2019-09-30", "close": 7.34, "volume": 1896502.0}, {"date": "2019-10-01", "close": 7.26, "volume": 4834664.0}, {"date": "2019-10-02", "close": 7.05, "volume": 2392097.0}, {"date": "2019-10-03", "close": 7.03, "volume": 3432709.0}, {"date": "2019-10-04", "close": 7.11, "volume": 2421189.0}, {"date": "2019-10-07", "close": 7.06, "volume": 2624565.0}, {"date": "2019-10-08", "close": 7.0, "volume": 2866206.0}, {"date": "2019-10-09", "close": 7.02, "volume": 3437160.0}, {"date": "2019-10-10", "close": 7.41, "volume": 7062087.0}, {"date": "2019-10-11", "close": 8.01, "volume": 10302600.0}, {"date": "2019-10-14", "close": 7.89, "volume": 3910044.0}, {"date": "2019-10-15", "close": 8.35, "volume": 11564930.0}, {"date": "2019-10-16", "close": 8.35, "volume": 4149394.0}, {"date": "2019-10-17", "close": 8.38, "volume": 5378419.0}, {"date": "2019-10-18", "close": 8.48, "volume": 4621209.0}, {"date": "2019-10-21", "close": 8.52, "volume": 2900146.0}, {"date": "2019-10-22", "close": 8.42, "volume": 7345537.0}, {"date": "2019-10-23", "close": 8.53, "volume": 2903806.0}, {"date": "2019-10-24", "close": 8.47, "volume": 3622210.0}, {"date": "2019-10-25", "close": 8.69, "volume": 2881116.0}, {"date": "2019-10-28", "close": 8.71, "volume": 2493140.0}, {"date": "2019-10-29", "close": 8.74, "volume": 4435225.0}, {"date": "2019-10-30", "close": 8.7, "volume": 3682217.0}, {"date": "2019-10-31", "close": 8.63, "volume": 2740804.0}, {"date": "2019-11-01", "close": 8.67, "volume": 3075359.0}, {"date": "2019-11-04", "close": 8.7, "volume": 3118494.0}, {"date": "2019-11-05", "close": 8.69, "volume": 2394240.0}, {"date": "2019-11-06", "close": 8.61, "volume": 2214353.0}, {"date": "2019-11-07", "close": 8.65, "volume": 1783351.0}, {"date": "2019-11-08", "close": 8.52, "volume": 2594297.0}, {"date": "2019-11-11", "close": 8.79, "volume": 4530933.0}, {"date": "2019-11-12", "close": 8.8, "volume": 2510529.0}, {"date": "2019-11-13", "close": 8.71, "volume": 3103687.0}, {"date": "2019-11-14", "close": 8.73, "volume": 3598834.0}, {"date": "2019-11-15", "close": 8.78, "volume": 2948082.0}, {"date": "2019-11-18", "close": 8.79, "volume": 2015498.0}, {"date": "2019-11-19", "close": 8.78, "volume": 2228753.0}, {"date": "2019-11-20", "close": 8.63, "volume": 3932188.0}, {"date": "2019-11-21", "close": 8.65, "volume": 3113721.0}, {"date": "2019-11-22", "close": 8.7, "volume": 1916182.0}, {"date": "2019-11-25", "close": 8.82, "volume": 3391770.0}, {"date": "2019-11-26", "close": 8.79, "volume": 2106478.0}, {"date": "2019-11-27", "close": 8.95, "volume": 2881188.0}, {"date": "2019-11-29", "close": 8.81, "volume": 827000.0}, {"date": "2019-12-02", "close": 8.73, "volume": 2524914.0}, {"date": "2019-12-03", "close": 8.64, "volume": 2823629.0}, {"date": "2019-12-04", "close": 8.69, "volume": 3884446.0}, {"date": "2019-12-05", "close": 8.78, "volume": 2945501.0}, {"date": "2019-12-06", "close": 8.9, "volume": 2061788.0}, {"date": "2019-12-09", "close": 8.98, "volume": 2743349.0}, {"date": "2019-12-10", "close": 8.93, "volume": 2113087.0}, {"date": "2019-12-11", "close": 8.97, "volume": 4843722.0}, {"date": "2019-12-12", "close": 9.08, "volume": 6957132.0}, {"date": "2019-12-13", "close": 9.74, "volume": 11302070.0}, {"date": "2019-12-16", "close": 10.14, "volume": 7270378.0}, {"date": "2019-12-17", "close": 9.81, "volume": 4075369.0}, {"date": "2019-12-18", "close": 9.69, "volume": 4197876.0}, {"date": "2019-12-19", "close": 9.56, "volume": 4364150.0}, {"date": "2019-12-20", "close": 9.27, "volume": 6012946.0}, {"date": "2019-12-23", "close": 9.3, "volume": 2535648.0}, {"date": "2019-12-24", "close": 9.38, "volume": 1610004.0}, {"date": "2019-12-26", "close": 9.42, "volume": 1074755.0}, {"date": "2019-12-27", "close": 9.45, "volume": 2187357.0}, {"date": "2019-12-30", "close": 9.42, "volume": 1933416.0}, {"date": "2019-12-31", "close": 9.52, "volume": 2113593.0}, {"date": "2020-01-02", "close": 9.76, "volume": 3137564.0}, {"date": "2020-01-03", "close": 9.51, "volume": 3269857.0}, {"date": "2020-01-06", "close": 9.49, "volume": 2214846.0}, {"date": "2020-01-07", "close": 9.51, "volume": 3672396.0}, {"date": "2020-01-08", "close": 9.53, "volume": 3722937.0}, {"date": "2020-01-09", "close": 9.51, "volume": 2633592.0}, {"date": "2020-01-10", "close": 9.41, "volume": 3102202.0}, {"date": "2020-01-13", "close": 9.42, "volume": 3608289.0}, {"date": "2020-01-14", "close": 9.36, "volume": 3182350.0}, {"date": "2020-01-15", "close": 9.23, "volume": 3010291.0}, {"date": "2020-01-16", "close": 9.26, "volume": 3198228.0}, {"date": "2020-01-17", "close": 9.12, "volume": 3448500.0}, {"date": "2020-01-21", "close": 9.04, "volume": 2028088.0}, {"date": "2020-01-22", "close": 9.16, "volume": 3349652.0}, {"date": "2020-01-23", "close": 9.02, "volume": 6805808.0}, {"date": "2020-01-24", "close": 9.0, "volume": 3990863.0}, {"date": "2020-01-27", "close": 8.84, "volume": 3123400.0}, {"date": "2020-01-28", "close": 8.92, "volume": 1980329.0}, {"date": "2020-01-29", "close": 8.89, "volume": 2088712.0}, {"date": "2020-01-30", "close": 9.02, "volume": 2850248.0}, {"date": "2020-01-31", "close": 8.8, "volume": 2346040.0}, {"date": "2020-02-03", "close": 8.76, "volume": 2654345.0}, {"date": "2020-02-04", "close": 8.87, "volume": 4178266.0}, {"date": "2020-02-05", "close": 8.98, "volume": 2100939.0}, {"date": "2020-02-06", "close": 9.08, "volume": 2009025.0}, {"date": "2020-02-07", "close": 9.07, "volume": 3135246.0}, {"date": "2020-02-10", "close": 9.1, "volume": 2739116.0}, {"date": "2020-02-11", "close": 9.22, "volume": 4521330.0}, {"date": "2020-02-12", "close": 9.21, "volume": 5096327.0}, {"date": "2020-02-13", "close": 9.15, "volume": 3792331.0}, {"date": "2020-02-14", "close": 9.08, "volume": 2195771.0}, {"date": "2020-02-18", "close": 9.08, "volume": 2752702.0}, {"date": "2020-02-19", "close": 9.08, "volume": 4486685.0}, {"date": "2020-02-20", "close": 9.32, "volume": 7849076.0}, {"date": "2020-02-21", "close": 9.27, "volume": 4965777.0}, {"date": "2020-02-24", "close": 8.67, "volume": 7959347.0}, {"date": "2020-02-25", "close": 8.46, "volume": 5591375.0}, {"date": "2020-02-26", "close": 8.42, "volume": 5333685.0}, {"date": "2020-02-27", "close": 7.84, "volume": 10087620.0}, {"date": "2020-02-28", "close": 7.7, "volume": 12150190.0}, {"date": "2020-03-02", "close": 7.51, "volume": 13631900.0}, {"date": "2020-03-03", "close": 7.12, "volume": 14492860.0}, {"date": "2020-03-04", "close": 7.2, "volume": 5840139.0}, {"date": "2020-03-05", "close": 6.89, "volume": 6890582.0}, {"date": "2020-03-06", "close": 6.74, "volume": 6118485.0}, {"date": "2020-03-09", "close": 6.02, "volume": 9491251.0}, {"date": "2020-03-10", "close": 6.18, "volume": 15524260.0}, {"date": "2020-03-11", "close": 5.87, "volume": 14686220.0}, {"date": "2020-03-12", "close": 5.0, "volume": 12142080.0}, {"date": "2020-03-13", "close": 5.4, "volume": 11193050.0}, {"date": "2020-03-16", "close": 4.22, "volume": 10114190.0}, {"date": "2020-03-17", "close": 4.25, "volume": 10747800.0}, {"date": "2020-03-18", "close": 3.87, "volume": 9322713.0}, {"date": "2020-03-19", "close": 3.93, "volume": 8524883.0}, {"date": "2020-03-20", "close": 4.01, "volume": 6382585.0}, {"date": "2020-03-23", "close": 3.84, "volume": 9579948.0}, {"date": "2020-03-24", "close": 4.42, "volume": 7069356.0}, {"date": "2020-03-25", "close": 4.91, "volume": 11579990.0}, {"date": "2020-03-26", "close": 5.17, "volume": 8499124.0}, {"date": "2020-03-27", "close": 4.82, "volume": 5277880.0}, {"date": "2020-03-30", "close": 4.65, "volume": 4490243.0}, {"date": "2020-03-31", "close": 4.53, "volume": 7351406.0}, {"date": "2020-04-01", "close": 4.05, "volume": 6953325.0}, {"date": "2020-04-02", "close": 4.01, "volume": 5990964.0}, {"date": "2020-04-03", "close": 3.89, "volume": 6187568.0}, {"date": "2020-04-06", "close": 4.23, "volume": 7389913.0}, {"date": "2020-04-07", "close": 4.53, "volume": 12575930.0}, {"date": "2020-04-08", "close": 4.57, "volume": 5293761.0}, {"date": "2020-04-09", "close": 4.88, "volume": 7970415.0}, {"date": "2020-04-13", "close": 4.72, "volume": 4083390.0}, {"date": "2020-04-14", "close": 4.69, "volume": 6790809.0}, {"date": "2020-04-15", "close": 4.33, "volume": 4701371.0}, {"date": "2020-04-16", "close": 4.3, "volume": 5926891.0}, {"date": "2020-04-17", "close": 4.55, "volume": 5523056.0}, {"date": "2020-04-20", "close": 4.44, "volume": 4520170.0}, {"date": "2020-04-21", "close": 4.26, "volume": 5407429.0}, {"date": "2020-04-22", "close": 4.27, "volume": 4223241.0}, {"date": "2020-04-23", "close": 4.39, "volume": 4301947.0}, {"date": "2020-04-24", "close": 4.42, "volume": 2409487.0}, {"date": "2020-04-27", "close": 4.53, "volume": 4988549.0}, {"date": "2020-04-28", "close": 4.87, "volume": 5036622.0}, {"date": "2020-04-29", "close": 5.52, "volume": 9317884.0}, {"date": "2020-04-30", "close": 5.29, "volume": 6320410.0}, {"date": "2020-05-01", "close": 5.13, "volume": 4345371.0}, {"date": "2020-05-04", "close": 5.0, "volume": 4527605.0}, {"date": "2020-05-05", "close": 5.03, "volume": 4605528.0}, {"date": "2020-05-06", "close": 4.93, "volume": 4132924.0}, {"date": "2020-05-07", "close": 5.12, "volume": 4509565.0}, {"date": "2020-05-08", "close": 5.27, "volume": 2063998.0}, {"date": "2020-05-11", "close": 5.06, "volume": 3606055.0}, {"date": "2020-05-12", "close": 4.9, "volume": 5315591.0}, {"date": "2020-05-13", "close": 4.71, "volume": 5614311.0}, {"date": "2020-05-14", "close": 4.76, "volume": 6983621.0}, {"date": "2020-05-15", "close": 4.71, "volume": 3461739.0}, {"date": "2020-05-18", "close": 5.17, "volume": 5236754.0}, {"date": "2020-05-19", "close": 5.01, "volume": 5921350.0}, {"date": "2020-05-20", "close": 5.17, "volume": 3794108.0}, {"date": "2020-05-21", "close": 5.06, "volume": 3360700.0}, {"date": "2020-05-22", "close": 5.03, "volume": 3465233.0}, {"date": "2020-05-26", "close": 5.44, "volume": 4474973.0}, {"date": "2020-05-27", "close": 5.83, "volume": 6739138.0}, {"date": "2020-05-28", "close": 5.9, "volume": 7558986.0}, {"date": "2020-05-29", "close": 5.66, "volume": 5400257.0}, {"date": "2020-06-01", "close": 5.99, "volume": 4073789.0}, {"date": "2020-06-02", "close": 5.95, "volume": 5277093.0}, {"date": "2020-06-03", "close": 6.27, "volume": 7209644.0}, {"date": "2020-06-04", "close": 6.23, "volume": 8123212.0}, {"date": "2020-06-05", "close": 6.6, "volume": 9884559.0}, {"date": "2020-06-08", "close": 6.72, "volume": 7224563.0}, {"date": "2020-06-09", "close": 6.43, "volume": 5291222.0}, {"date": "2020-06-10", "close": 6.23, "volume": 5026276.0}, {"date": "2020-06-11", "close": 5.64, "volume": 5810084.0}, {"date": "2020-06-12", "close": 5.92, "volume": 4687125.0}, {"date": "2020-06-15", "close": 5.9, "volume": 4767040.0}, {"date": "2020-06-16", "close": 6.12, "volume": 5301045.0}, {"date": "2020-06-17", "close": 5.89, "volume": 3564484.0}, {"date": "2020-06-18", "close": 5.82, "volume": 3865612.0}, {"date": "2020-06-19", "close": 5.65, "volume": 3813777.0}, {"date": "2020-06-22", "close": 5.72, "volume": 5045728.0}, {"date": "2020-06-23", "close": 5.76, "volume": 2525658.0}, {"date": "2020-06-24", "close": 5.5, "volume": 3502041.0}, {"date": "2020-06-25", "close": 5.65, "volume": 3904674.0}, {"date": "2020-06-26", "close": 5.38, "volume": 3897571.0}, {"date": "2020-06-29", "close": 5.61, "volume": 3352552.0}, {"date": "2020-06-30", "close": 5.66, "volume": 3130027.0}, {"date": "2020-07-01", "close": 5.62, "volume": 3391635.0}, {"date": "2020-07-02", "close": 5.8, "volume": 3996469.0}, {"date": "2020-07-06", "close": 5.83, "volume": 3684890.0}, {"date": "2020-07-07", "close": 5.65, "volume": 2351814.0}, {"date": "2020-07-08", "close": 5.77, "volume": 2449554.0}, {"date": "2020-07-09", "close": 5.6, "volume": 3679500.0}, {"date": "2020-07-10", "close": 6.01, "volume": 4192778.0}, {"date": "2020-07-13", "close": 5.91, "volume": 5181810.0}, {"date": "2020-07-14", "close": 5.98, "volume": 4558855.0}, {"date": "2020-07-15", "close": 6.08, "volume": 3720403.0}, {"date": "2020-07-16", "close": 5.9, "volume": 4175134.0}, {"date": "2020-07-17", "close": 5.78, "volume": 3572364.0}, {"date": "2020-07-20", "close": 5.83, "volume": 2977118.0}, {"date": "2020-07-21", "close": 5.88, "volume": 3252669.0}, {"date": "2020-07-22", "close": 5.93, "volume": 3470450.0}, {"date": "2020-07-23", "close": 5.85, "volume": 3046238.0}, {"date": "2020-07-24", "close": 5.76, "volume": 2256979.0}, {"date": "2020-07-27", "close": 5.69, "volume": 2469827.0}, {"date": "2020-07-28", "close": 5.76, "volume": 2652229.0}, {"date": "2020-07-29", "close": 5.51, "volume": 4547835.0}, {"date": "2020-07-30", "close": 5.28, "volume": 4141296.0}, {"date": "2020-07-31", "close": 5.24, "volume": 5216450.0}, {"date": "2020-08-03", "close": 5.38, "volume": 1687855.0}, {"date": "2020-08-04", "close": 5.46, "volume": 1928786.0}, {"date": "2020-08-05", "close": 5.58, "volume": 1461716.0}, {"date": "2020-08-06", "close": 5.54, "volume": 2288297.0}, {"date": "2020-08-07", "close": 5.54, "volume": 2970911.0}, {"date": "2020-08-10", "close": 5.58, "volume": 2870856.0}, {"date": "2020-08-11", "close": 5.75, "volume": 3392512.0}, {"date": "2020-08-12", "close": 5.74, "volume": 1817796.0}, {"date": "2020-08-13", "close": 5.62, "volume": 1819006.0}, {"date": "2020-08-14", "close": 5.65, "volume": 1461842.0}, {"date": "2020-08-17", "close": 5.61, "volume": 1999020.0}, {"date": "2020-08-18", "close": 5.65, "volume": 2894125.0}, {"date": "2020-08-19", "close": 5.67, "volume": 1859074.0}, {"date": "2020-08-20", "close": 5.62, "volume": 2387503.0}, {"date": "2020-08-21", "close": 5.61, "volume": 2839244.0}, {"date": "2020-08-24", "close": 5.74, "volume": 2567131.0}, {"date": "2020-08-25", "close": 5.7, "volume": 1738426.0}, {"date": "2020-08-26", "close": 5.78, "volume": 1783777.0}, {"date": "2020-08-27", "close": 5.78, "volume": 1756613.0}, {"date": "2020-08-28", "close": 5.95, "volume": 2707963.0}, {"date": "2020-08-31", "close": 5.82, "volume": 1599328.0}, {"date": "2020-09-01", "close": 5.6, "volume": 3138670.0}, {"date": "2020-09-02", "close": 5.53, "volume": 2800929.0}, {"date": "2020-09-03", "close": 5.52, "volume": 3092990.0}, {"date": "2020-09-04", "close": 5.68, "volume": 3478960.0}, {"date": "2020-09-08", "close": 5.36, "volume": 3791035.0}, {"date": "2020-09-09", "close": 5.39, "volume": 2086628.0}, {"date": "2020-09-10", "close": 5.3, "volume": 2769624.0}, {"date": "2020-09-11", "close": 5.25, "volume": 3435451.0}, {"date": "2020-09-14", "close": 5.29, "volume": 1949161.0}, {"date": "2020-09-15", "close": 5.22, "volume": 2767526.0}, {"date": "2020-09-16", "close": 5.29, "volume": 2763404.0}, {"date": "2020-09-17", "close": 5.19, "volume": 3343299.0}, {"date": "2020-09-18", "close": 5.02, "volume": 3116158.0}, {"date": "2020-09-21", "close": 4.74, "volume": 3860685.0}, {"date": "2020-09-22", "close": 4.68, "volume": 2688406.0}, {"date": "2020-09-23", "close": 4.64, "volume": 2414125.0}, {"date": "2020-09-24", "close": 4.75, "volume": 5312419.0}, {"date": "2020-09-25", "close": 4.7, "volume": 3185159.0}, {"date": "2020-09-28", "close": 4.99, "volume": 3486319.0}, {"date": "2020-09-29", "close": 4.96, "volume": 3701834.0}, {"date": "2020-09-30", "close": 5.01, "volume": 3001480.0}, {"date": "2020-10-01", "close": 5.0, "volume": 1994012.0}, {"date": "2020-10-02", "close": 5.08, "volume": 3242606.0}, {"date": "2020-10-05", "close": 5.13, "volume": 2599423.0}, {"date": "2020-10-06", "close": 5.28, "volume": 6082454.0}, {"date": "2020-10-07", "close": 5.39, "volume": 2723930.0}, {"date": "2020-10-08", "close": 5.54, "volume": 1848940.0}, {"date": "2020-10-09", "close": 5.55, "volume": 2272391.0}, {"date": "2020-10-12", "close": 5.55, "volume": 2253012.0}, {"date": "2020-10-13", "close": 5.25, "volume": 3911661.0}, {"date": "2020-10-14", "close": 5.23, "volume": 3432727.0}, {"date": "2020-10-15", "close": 5.19, "volume": 2291692.0}, {"date": "2020-10-16", "close": 5.26, "volume": 2125450.0}, {"date": "2020-10-19", "close": 5.29, "volume": 2097415.0}, {"date": "2020-10-20", "close": 5.37, "volume": 2482488.0}, {"date": "2020-10-21", "close": 5.36, "volume": 2165673.0}, {"date": "2020-10-22", "close": 5.5, "volume": 3615551.0}, {"date": "2020-10-23", "close": 5.83, "volume": 4961369.0}, {"date": "2020-10-26", "close": 5.74, "volume": 4751992.0}, {"date": "2020-10-27", "close": 5.49, "volume": 3881777.0}, {"date": "2020-10-28", "close": 5.33, "volume": 4338670.0}, {"date": "2020-10-29", "close": 5.44, "volume": 5498727.0}, {"date": "2020-10-30", "close": 5.53, "volume": 4013878.0}, {"date": "2020-11-02", "close": 5.51, "volume": 3434699.0}, {"date": "2020-11-03", "close": 5.88, "volume": 3513558.0}, {"date": "2020-11-04", "close": 5.63, "volume": 3868712.0}, {"date": "2020-11-05", "close": 5.77, "volume": 3814966.0}, {"date": "2020-11-06", "close": 5.79, "volume": 2568990.0}, {"date": "2020-11-09", "close": 6.88, "volume": 9591171.0}, {"date": "2020-11-10", "close": 7.05, "volume": 5982774.0}, {"date": "2020-11-11", "close": 7.05, "volume": 6839196.0}, {"date": "2020-11-12", "close": 6.81, "volume": 3486237.0}, {"date": "2020-11-13", "close": 7.07, "volume": 2720455.0}, {"date": "2020-11-16", "close": 7.22, "volume": 3991669.0}, {"date": "2020-11-17", "close": 7.3, "volume": 2160116.0}, {"date": "2020-11-18", "close": 7.35, "volume": 3333742.0}, {"date": "2020-11-19", "close": 7.35, "volume": 3968336.0}, {"date": "2020-11-20", "close": 7.3, "volume": 2585166.0}, {"date": "2020-11-23", "close": 7.49, "volume": 3158839.0}, {"date": "2020-11-24", "close": 8.02, "volume": 4775139.0}, {"date": "2020-11-25", "close": 7.64, "volume": 3339946.0}, {"date": "2020-11-27", "close": 7.45, "volume": 2756981.0}, {"date": "2020-11-30", "close": 7.12, "volume": 5667658.0}, {"date": "2020-12-01", "close": 7.7, "volume": 5165548.0}, {"date": "2020-12-02", "close": 7.82, "volume": 3391313.0}, {"date": "2020-12-03", "close": 7.91, "volume": 4407674.0}, {"date": "2020-12-04", "close": 8.06, "volume": 6913765.0}, {"date": "2020-12-07", "close": 7.75, "volume": 5990616.0}, {"date": "2020-12-08", "close": 7.8, "volume": 4229636.0}, {"date": "2020-12-09", "close": 7.8, "volume": 3232368.0}, {"date": "2020-12-10", "close": 7.55, "volume": 8036407.0}, {"date": "2020-12-11", "close": 7.18, "volume": 7501723.0}, {"date": "2020-12-14", "close": 7.51, "volume": 5682593.0}, {"date": "2020-12-15", "close": 7.74, "volume": 6471978.0}, {"date": "2020-12-16", "close": 7.75, "volume": 4134738.0}, {"date": "2020-12-17", "close": 7.86, "volume": 3434139.0}, {"date": "2020-12-18", "close": 7.8, "volume": 3562214.0}, {"date": "2020-12-21", "close": 7.64, "volume": 6505935.0}, {"date": "2020-12-22", "close": 7.73, "volume": 5568184.0}, {"date": "2020-12-23", "close": 8.2, "volume": 7377342.0}, {"date": "2020-12-24", "close": 8.11, "volume": 3646465.0}, {"date": "2020-12-28", "close": 8.17, "volume": 2337854.0}, {"date": "2020-12-29", "close": 8.04, "volume": 4010822.0}, {"date": "2020-12-30", "close": 8.03, "volume": 2652710.0}, {"date": "2020-12-31", "close": 7.99, "volume": 2020926.0}, {"date": "2021-01-04", "close": 7.69, "volume": 6499942.0}, {"date": "2021-01-05", "close": 7.81, "volume": 4194691.0}, {"date": "2021-01-06", "close": 8.43, "volume": 7469428.0}, {"date": "2021-01-07", "close": 8.36, "volume": 4700012.0}, {"date": "2021-01-08", "close": 8.26, "volume": 3898860.0}, {"date": "2021-01-11", "close": 8.2, "volume": 3396048.0}, {"date": "2021-01-12", "close": 8.41, "volume": 4159401.0}, {"date": "2021-01-13", "close": 8.28, "volume": 3967323.0}, {"date": "2021-01-14", "close": 8.38, "volume": 3317870.0}, {"date": "2021-01-15", "close": 8.03, "volume": 4554801.0}, {"date": "2021-01-19", "close": 7.98, "volume": 2841141.0}, {"date": "2021-01-20", "close": 7.94, "volume": 2580295.0}, {"date": "2021-01-21", "close": 7.9, "volume": 2281612.0}, {"date": "2021-01-22", "close": 7.81, "volume": 2189053.0}, {"date": "2021-01-25", "close": 7.52, "volume": 3801454.0}, {"date": "2021-01-26", "close": 7.6, "volume": 2947389.0}, {"date": "2021-01-27", "close": 7.3, "volume": 5729786.0}, {"date": "2021-01-28", "close": 7.54, "volume": 7057274.0}, {"date": "2021-01-29", "close": 7.28, "volume": 6075428.0}, {"date": "2021-02-01", "close": 7.4, "volume": 3068459.0}, {"date": "2021-02-02", "close": 7.6, "volume": 3571171.0}, {"date": "2021-02-03", "close": 7.73, "volume": 3133691.0}, {"date": "2021-02-04", "close": 7.93, "volume": 3825090.0}, {"date": "2021-02-05", "close": 8.03, "volume": 3783756.0}, {"date": "2021-02-08", "close": 8.09, "volume": 3615519.0}, {"date": "2021-02-09", "close": 8.14, "volume": 2826071.0}, {"date": "2021-02-10", "close": 8.11, "volume": 4179034.0}, {"date": "2021-02-11", "close": 8.02, "volume": 4237008.0}, {"date": "2021-02-12", "close": 8.07, "volume": 2916028.0}, {"date": "2021-02-16", "close": 8.67, "volume": 6170509.0}, {"date": "2021-02-17", "close": 8.54, "volume": 4020220.0}, {"date": "2021-02-18", "close": 8.2, "volume": 6278859.0}, {"date": "2021-02-19", "close": 8.55, "volume": 3098377.0}, {"date": "2021-02-22", "close": 8.57, "volume": 3391549.0}, {"date": "2021-02-23", "close": 8.97, "volume": 9402757.0}, {"date": "2021-02-24", "close": 9.26, "volume": 4962698.0}, {"date": "2021-02-25", "close": 8.97, "volume": 5504261.0}, {"date": "2021-02-26", "close": 8.83, "volume": 5897139.0}, {"date": "2021-03-01", "close": 8.99, "volume": 3738231.0}, {"date": "2021-03-02", "close": 9.04, "volume": 3841742.0}, {"date": "2021-03-03", "close": 9.45, "volume": 5608110.0}, {"date": "2021-03-04", "close": 9.21, "volume": 6575352.0}, {"date": "2021-03-05", "close": 9.55, "volume": 147612000.0}, {"date": "2021-03-08", "close": 9.75, "volume": 9763233.0}, {"date": "2021-03-09", "close": 9.69, "volume": 9080022.0}, {"date": "2021-03-10", "close": 9.74, "volume": 5903087.0}, {"date": "2021-03-11", "close": 9.69, "volume": 7120330.0}, {"date": "2021-03-12", "close": 10.1, "volume": 6286152.0}, {"date": "2021-03-15", "close": 10.08, "volume": 9059580.0}, {"date": "2021-03-16", "close": 10.15, "volume": 7729579.0}, {"date": "2021-03-17", "close": 10.16, "volume": 8060551.0}, {"date": "2021-03-18", "close": 10.0, "volume": 8006991.0}, {"date": "2021-03-19", "close": 10.16, "volume": 9678063.0}, {"date": "2021-03-22", "close": 9.99, "volume": 4435747.0}, {"date": "2021-03-23", "close": 9.82, "volume": 5740206.0}, {"date": "2021-03-24", "close": 9.95, "volume": 7077174.0}, {"date": "2021-03-25", "close": 10.11, "volume": 9874855.0}, {"date": "2021-03-26", "close": 10.06, "volume": 8191065.0}, {"date": "2021-03-29", "close": 10.0, "volume": 10099970.0}, {"date": "2021-03-30", "close": 10.36, "volume": 6738232.0}, {"date": "2021-03-31", "close": 10.23, "volume": 5680168.0}, {"date": "2021-04-01", "close": 10.19, "volume": 4873410.0}, {"date": "2021-04-05", "close": 10.33, "volume": 3204143.0}, {"date": "2021-04-06", "close": 10.26, "volume": 6021323.0}, {"date": "2021-04-07", "close": 10.36, "volume": 4171615.0}, {"date": "2021-04-08", "close": 10.34, "volume": 4856429.0}, {"date": "2021-04-09", "close": 10.21, "volume": 3051925.0}, {"date": "2021-04-12", "close": 10.35, "volume": 3284647.0}, {"date": "2021-04-13", "close": 10.25, "volume": 3569342.0}, {"date": "2021-04-14", "close": 10.31, "volume": 4746719.0}, {"date": "2021-04-15", "close": 10.27, "volume": 3980232.0}, {"date": "2021-04-16", "close": 10.5, "volume": 3310243.0}, {"date": "2021-04-19", "close": 10.44, "volume": 2743010.0}, {"date": "2021-04-20", "close": 10.13, "volume": 5005695.0}, {"date": "2021-04-21", "close": 10.18, "volume": 4885091.0}, {"date": "2021-04-22", "close": 10.0, "volume": 3748445.0}, {"date": "2021-04-23", "close": 10.12, "volume": 10506550.0}, {"date": "2021-04-26", "close": 10.29, "volume": 11457400.0}, {"date": "2021-04-27", "close": 10.56, "volume": 15152980.0}, {"date": "2021-04-28", "close": 10.63, "volume": 12973750.0}, {"date": "2021-04-29", "close": 10.68, "volume": 7388358.0}, {"date": "2021-04-30", "close": 9.57, "volume": 15390200.0}, {"date": "2021-05-03", "close": 9.67, "volume": 3153213.0}, {"date": "2021-05-04", "close": 9.65, "volume": 9156881.0}, {"date": "2021-05-05", "close": 9.84, "volume": 3821614.0}, {"date": "2021-05-06", "close": 9.97, "volume": 6412636.0}, {"date": "2021-05-07", "close": 10.26, "volume": 6239910.0}, {"date": "2021-05-10", "close": 10.33, "volume": 6067809.0}, {"date": "2021-05-11", "close": 10.33, "volume": 13726890.0}, {"date": "2021-05-12", "close": 10.09, "volume": 9487890.0}, {"date": "2021-05-13", "close": 10.19, "volume": 9867156.0}, {"date": "2021-05-14", "close": 10.39, "volume": 5562000.0}, {"date": "2021-05-17", "close": 10.34, "volume": 7611557.0}, {"date": "2021-05-18", "close": 10.28, "volume": 6031505.0}, {"date": "2021-05-19", "close": 10.3, "volume": 6221561.0}, {"date": "2021-05-20", "close": 10.28, "volume": 4449711.0}, {"date": "2021-05-21", "close": 10.29, "volume": 5596017.0}, {"date": "2021-05-24", "close": 10.36, "volume": 4923443.0}, {"date": "2021-05-25", "close": 10.18, "volume": 5204548.0}, {"date": "2021-05-26", "close": 10.31, "volume": 6858449.0}, {"date": "2021-05-27", "close": 10.63, "volume": 6481016.0}, {"date": "2021-05-28", "close": 10.58, "volume": 5764789.0}, {"date": "2021-06-01", "close": 10.66, "volume": 4115985.0}, {"date": "2021-06-02", "close": 10.73, "volume": 5066921.0}, {"date": "2021-06-03", "close": 10.61, "volume": 3556128.0}, {"date": "2021-06-04", "close": 10.62, "volume": 2693317.0}, {"date": "2021-06-07", "close": 10.74, "volume": 2982909.0}, {"date": "2021-06-08", "close": 10.63, "volume": 4013050.0}, {"date": "2021-06-09", "close": 10.3, "volume": 4437870.0}, {"date": "2021-06-10", "close": 10.24, "volume": 4846652.0}, {"date": "2021-06-11", "close": 10.32, "volume": 2471072.0}, {"date": "2021-06-14", "close": 10.24, "volume": 3137508.0}, {"date": "2021-06-15", "close": 10.26, "volume": 3541635.0}, {"date": "2021-06-16", "close": 10.2, "volume": 3915350.0}, {"date": "2021-06-17", "close": 9.98, "volume": 6337977.0}, {"date": "2021-06-18", "close": 9.56, "volume": 6468281.0}, {"date": "2021-06-21", "close": 9.75, "volume": 5127652.0}, {"date": "2021-06-22", "close": 9.75, "volume": 4183344.0}, {"date": "2021-06-23", "close": 9.77, "volume": 2470231.0}, {"date": "2021-06-24", "close": 9.9, "volume": 2400815.0}, {"date": "2021-06-25", "close": 9.89, "volume": 3229102.0}, {"date": "2021-06-28", "close": 9.77, "volume": 7417649.0}, {"date": "2021-06-29", "close": 9.68, "volume": 5579533.0}, {"date": "2021-06-30", "close": 9.65, "volume": 2835811.0}, {"date": "2021-07-01", "close": 9.81, "volume": 2664347.0}, {"date": "2021-07-02", "close": 9.7, "volume": 2734850.0}, {"date": "2021-07-06", "close": 9.62, "volume": 8711821.0}, {"date": "2021-07-07", "close": 9.61, "volume": 4540682.0}, {"date": "2021-07-08", "close": 9.36, "volume": 5040178.0}, {"date": "2021-07-09", "close": 9.79, "volume": 5399592.0}, {"date": "2021-07-12", "close": 9.78, "volume": 3463441.0}, {"date": "2021-07-13", "close": 9.59, "volume": 3914845.0}, {"date": "2021-07-14", "close": 9.68, "volume": 4179346.0}, {"date": "2021-07-15", "close": 9.47, "volume": 4831579.0}, {"date": "2021-07-16", "close": 9.17, "volume": 4835046.0}, {"date": "2021-07-19", "close": 8.79, "volume": 6367004.0}, {"date": "2021-07-20", "close": 8.94, "volume": 5415335.0}, {"date": "2021-07-21", "close": 9.3, "volume": 4206650.0}, {"date": "2021-07-22", "close": 9.2, "volume": 3547374.0}, {"date": "2021-07-23", "close": 9.28, "volume": 2478642.0}, {"date": "2021-07-26", "close": 9.51, "volume": 3935329.0}, {"date": "2021-07-27", "close": 9.49, "volume": 4402713.0}, {"date": "2021-07-28", "close": 9.71, "volume": 7459089.0}, {"date": "2021-07-29", "close": 9.96, "volume": 6816387.0}, {"date": "2021-07-30", "close": 9.79, "volume": 5257515.0}, {"date": "2021-08-02", "close": 9.78, "volume": 6697002.0}, {"date": "2021-08-03", "close": 9.98, "volume": 5522224.0}, {"date": "2021-08-04", "close": 10.0, "volume": 3844509.0}, {"date": "2021-08-05", "close": 10.11, "volume": 2824824.0}, {"date": "2021-08-06", "close": 10.3, "volume": 3727901.0}, {"date": "2021-08-09", "close": 10.37, "volume": 3951620.0}, {"date": "2021-08-10", "close": 10.43, "volume": 3226031.0}, {"date": "2021-08-11", "close": 10.52, "volume": 3463350.0}, {"date": "2021-08-12", "close": 10.39, "volume": 2642304.0}, {"date": "2021-08-13", "close": 10.36, "volume": 2220189.0}, {"date": "2021-08-16", "close": 10.27, "volume": 2239267.0}, {"date": "2021-08-17", "close": 10.1, "volume": 3403145.0}, {"date": "2021-08-18", "close": 10.05, "volume": 3209792.0}, {"date": "2021-08-19", "close": 9.95, "volume": 4816917.0}, {"date": "2021-08-20", "close": 9.96, "volume": 4024448.0}, {"date": "2021-08-23", "close": 10.05, "volume": 1980767.0}, {"date": "2021-08-24", "close": 10.13, "volume": 1709998.0}, {"date": "2021-08-25", "close": 10.29, "volume": 2029050.0}, {"date": "2021-08-26", "close": 10.17, "volume": 2244541.0}, {"date": "2021-08-27", "close": 10.39, "volume": 2088505.0}, {"date": "2021-08-30", "close": 10.19, "volume": 1731557.0}, {"date": "2021-08-31", "close": 10.25, "volume": 3166460.0}, {"date": "2021-09-01", "close": 10.25, "volume": 2933581.0}, {"date": "2021-09-02", "close": 10.33, "volume": 2221581.0}, {"date": "2021-09-03", "close": 10.38, "volume": 3053751.0}, {"date": "2021-09-07", "close": 10.27, "volume": 2633784.0}, {"date": "2021-09-08", "close": 10.09, "volume": 2276364.0}, {"date": "2021-09-09", "close": 10.2, "volume": 4196797.0}, {"date": "2021-09-10", "close": 10.07, "volume": 4256175.0}, {"date": "2021-09-13", "close": 10.34, "volume": 3834351.0}, {"date": "2021-09-14", "close": 10.07, "volume": 3520277.0}, {"date": "2021-09-15", "close": 10.15, "volume": 2572865.0}, {"date": "2021-09-16", "close": 10.25, "volume": 2524797.0}, {"date": "2021-09-17", "close": 10.13, "volume": 3109539.0}, {"date": "2021-09-20", "close": 9.72, "volume": 5388706.0}, {"date": "2021-09-21", "close": 9.66, "volume": 3303527.0}, {"date": "2021-09-22", "close": 9.93, "volume": 2735131.0}, {"date": "2021-09-23", "close": 10.27, "volume": 3218637.0}, {"date": "2021-09-24", "close": 10.21, "volume": 2552866.0}, {"date": "2021-09-27", "close": 10.47, "volume": 2777059.0}, {"date": "2021-09-28", "close": 10.2, "volume": 4522664.0}, {"date": "2021-09-29", "close": 10.25, "volume": 3413454.0}, {"date": "2021-09-30", "close": 10.32, "volume": 3958153.0}, {"date": "2021-10-01", "close": 10.43, "volume": 2780890.0}, {"date": "2021-10-04", "close": 10.38, "volume": 2973692.0}, {"date": "2021-10-05", "close": 10.73, "volume": 4177562.0}, {"date": "2021-10-06", "close": 10.75, "volume": 4544484.0}, {"date": "2021-10-07", "close": 10.65, "volume": 4214547.0}, {"date": "2021-10-08", "close": 10.8, "volume": 2796184.0}, {"date": "2021-10-11", "close": 10.78, "volume": 2020112.0}, {"date": "2021-10-12", "close": 10.89, "volume": 2275356.0}, {"date": "2021-10-13", "close": 10.77, "volume": 3344549.0}, {"date": "2021-10-14", "close": 10.84, "volume": 2780998.0}, {"date": "2021-10-15", "close": 11.09, "volume": 3896813.0}, {"date": "2021-10-18", "close": 11.11, "volume": 2411746.0}, {"date": "2021-10-19", "close": 11.21, "volume": 1747037.0}, {"date": "2021-10-20", "close": 11.24, "volume": 3224988.0}, {"date": "2021-10-21", "close": 11.05, "volume": 3578998.0}, {"date": "2021-10-22", "close": 11.2, "volume": 3700418.0}, {"date": "2021-10-25", "close": 11.18, "volume": 2913553.0}, {"date": "2021-10-26", "close": 11.27, "volume": 2065448.0}, {"date": "2021-10-27", "close": 11.08, "volume": 2674322.0}, {"date": "2021-10-28", "close": 11.2, "volume": 2241836.0}, {"date": "2021-10-29", "close": 11.19, "volume": 3185319.0}, {"date": "2021-11-01", "close": 11.18, "volume": 4106032.0}, {"date": "2021-11-02", "close": 10.93, "volume": 3462963.0}, {"date": "2021-11-03", "close": 11.15, "volume": 2413814.0}, {"date": "2021-11-04", "close": 10.53, "volume": 5897797.0}, {"date": "2021-11-05", "close": 10.55, "volume": 2916866.0}, {"date": "2021-11-08", "close": 10.61, "volume": 2233266.0}, {"date": "2021-11-09", "close": 10.48, "volume": 1913912.0}, {"date": "2021-11-10", "close": 10.49, "volume": 2256358.0}, {"date": "2021-11-11", "close": 10.67, "volume": 2455227.0}, {"date": "2021-11-12", "close": 10.62, "volume": 1453027.0}, {"date": "2021-11-15", "close": 10.68, "volume": 1692034.0}, {"date": "2021-11-16", "close": 10.65, "volume": 1901932.0}, {"date": "2021-11-17", "close": 10.74, "volume": 2519069.0}, {"date": "2021-11-18", "close": 10.73, "volume": 3278008.0}, {"date": "2021-11-19", "close": 10.42, "volume": 2871862.0}, {"date": "2021-11-22", "close": 10.53, "volume": 1739706.0}, {"date": "2021-11-23", "close": 10.56, "volume": 2057657.0}, {"date": "2021-11-24", "close": 10.51, "volume": 1977753.0}, {"date": "2021-11-26", "close": 9.98, "volume": 4189465.0}, {"date": "2021-11-29", "close": 9.97, "volume": 3010916.0}, {"date": "2021-11-30", "close": 9.9, "volume": 5140890.0}, {"date": "2021-12-01", "close": 9.89, "volume": 3766063.0}, {"date": "2021-12-02", "close": 10.14, "volume": 3158971.0}, {"date": "2021-12-03", "close": 9.95, "volume": 3671752.0}, {"date": "2021-12-06", "close": 10.0, "volume": 3748373.0}, {"date": "2021-12-07", "close": 10.07, "volume": 3556641.0}, {"date": "2021-12-08", "close": 9.99, "volume": 3011553.0}, {"date": "2021-12-09", "close": 9.8, "volume": 3469262.0}, {"date": "2021-12-10", "close": 9.83, "volume": 2678878.0}, {"date": "2021-12-13", "close": 9.56, "volume": 4695981.0}, {"date": "2021-12-14", "close": 9.63, "volume": 3443922.0}, {"date": "2021-12-15", "close": 9.56, "volume": 4555342.0}, {"date": "2021-12-16", "close": 9.78, "volume": 5276882.0}, {"date": "2021-12-17", "close": 9.65, "volume": 5272299.0}, {"date": "2021-12-20", "close": 9.6, "volume": 5123928.0}, {"date": "2021-12-21", "close": 9.9, "volume": 5964934.0}, {"date": "2021-12-22", "close": 10.13, "volume": 8074583.0}, {"date": "2021-12-23", "close": 10.24, "volume": 4915062.0}, {"date": "2021-12-27", "close": 10.36, "volume": 2182164.0}, {"date": "2021-12-28", "close": 10.4, "volume": 2599636.0}, {"date": "2021-12-29", "close": 10.37, "volume": 8244427.0}, {"date": "2021-12-30", "close": 10.36, "volume": 5853012.0}, {"date": "2021-12-31", "close": 10.35, "volume": 1064654.0}, {"date": "2022-01-03", "close": 10.59, "volume": 3174243.0}, {"date": "2022-01-04", "close": 10.81, "volume": 4423606.0}, {"date": "2022-01-05", "close": 10.81, "volume": 3284205.0}, {"date": "2022-01-06", "close": 11.16, "volume": 3002265.0}, {"date": "2022-01-07", "close": 11.35, "volume": 4457239.0}, {"date": "2022-01-10", "close": 11.55, "volume": 5585986.0}, {"date": "2022-01-11", "close": 11.59, "volume": 4753264.0}, {"date": "2022-01-12", "close": 11.84, "volume": 3176542.0}, {"date": "2022-01-13", "close": 12.07, "volume": 5071299.0}, {"date": "2022-01-14", "close": 12.09, "volume": 7253085.0}, {"date": "2022-01-18", "close": 11.67, "volume": 11826260.0}, {"date": "2022-01-19", "close": 11.44, "volume": 10476900.0}, {"date": "2022-01-20", "close": 11.19, "volume": 5188097.0}, {"date": "2022-01-21", "close": 10.86, "volume": 7961477.0}, {"date": "2022-01-24", "close": 10.63, "volume": 6335086.0}, {"date": "2022-01-25", "close": 10.95, "volume": 5588939.0}, {"date": "2022-01-26", "close": 11.04, "volume": 6105355.0}, {"date": "2022-01-27", "close": 11.05, "volume": 8066167.0}, {"date": "2022-01-28", "close": 10.81, "volume": 5982132.0}, {"date": "2022-01-31", "close": 10.89, "volume": 3705424.0}, {"date": "2022-02-01", "close": 11.13, "volume": 2890655.0}, {"date": "2022-02-02", "close": 11.31, "volume": 3120103.0}, {"date": "2022-02-03", "close": 11.26, "volume": 5032345.0}, {"date": "2022-02-04", "close": 11.19, "volume": 5526378.0}, {"date": "2022-02-07", "close": 11.34, "volume": 3497512.0}, {"date": "2022-02-08", "close": 11.45, "volume": 4667577.0}, {"date": "2022-02-09", "close": 11.42, "volume": 3298840.0}, {"date": "2022-02-10", "close": 11.4, "volume": 3267794.0}, {"date": "2022-02-11", "close": 11.07, "volume": 8563399.0}, {"date": "2022-02-14", "close": 10.68, "volume": 17305770.0}, {"date": "2022-02-15", "close": 10.87, "volume": 5480216.0}, {"date": "2022-02-16", "close": 10.78, "volume": 3358228.0}, {"date": "2022-02-17", "close": 10.54, "volume": 8473468.0}, {"date": "2022-02-18", "close": 10.49, "volume": 3491666.0}, {"date": "2022-02-22", "close": 10.47, "volume": 5768808.0}, {"date": "2022-02-23", "close": 10.74, "volume": 5721577.0}, {"date": "2022-02-24", "close": 9.94, "volume": 10617340.0}, {"date": "2022-02-25", "close": 10.35, "volume": 6363002.0}, {"date": "2022-02-28", "close": 9.9, "volume": 9436381.0}, {"date": "2022-03-01", "close": 9.31, "volume": 9691922.0}, {"date": "2022-03-02", "close": 9.63, "volume": 6782327.0}, {"date": "2022-03-03", "close": 9.13, "volume": 6847156.0}, {"date": "2022-03-04", "close": 8.38, "volume": 12397730.0}, {"date": "2022-03-07", "close": 7.94, "volume": 12393320.0}, {"date": "2022-03-08", "close": 8.28, "volume": 15067300.0}, {"date": "2022-03-09", "close": 8.66, "volume": 8510474.0}, {"date": "2022-03-10", "close": 8.45, "volume": 7257805.0}, {"date": "2022-03-11", "close": 8.42, "volume": 5050471.0}, {"date": "2022-03-14", "close": 8.87, "volume": 10170250.0}, {"date": "2022-03-15", "close": 8.94, "volume": 9751486.0}, {"date": "2022-03-16", "close": 9.32, "volume": 7336578.0}, {"date": "2022-03-17", "close": 9.25, "volume": 8317276.0}, {"date": "2022-03-18", "close": 9.21, "volume": 7320837.0}, {"date": "2022-03-21", "close": 9.05, "volume": 6012514.0}, {"date": "2022-03-22", "close": 9.3, "volume": 9037705.0}, {"date": "2022-03-23", "close": 9.1, "volume": 4307753.0}, {"date": "2022-03-24", "close": 9.07, "volume": 3419601.0}, {"date": "2022-03-25", "close": 9.05, "volume": 6325195.0}, {"date": "2022-03-28", "close": 8.09, "volume": 38775320.0}, {"date": "2022-03-29", "close": 8.38, "volume": 17949020.0}, {"date": "2022-03-30", "close": 8.09, "volume": 14777190.0}, {"date": "2022-03-31", "close": 7.9, "volume": 23999900.0}, {"date": "2022-04-01", "close": 7.95, "volume": 24500460.0}, {"date": "2022-04-04", "close": 7.83, "volume": 18614960.0}, {"date": "2022-04-05", "close": 7.75, "volume": 9744567.0}, {"date": "2022-04-06", "close": 7.66, "volume": 12985400.0}, {"date": "2022-04-07", "close": 7.61, "volume": 13641440.0}, {"date": "2022-04-08", "close": 7.67, "volume": 8843763.0}, {"date": "2022-04-11", "close": 7.64, "volume": 9995497.0}, {"date": "2022-04-12", "close": 7.54, "volume": 8603672.0}, {"date": "2022-04-13", "close": 7.72, "volume": 7668317.0}, {"date": "2022-04-14", "close": 7.66, "volume": 10532930.0}, {"date": "2022-04-18", "close": 7.73, "volume": 4699617.0}, {"date": "2022-04-19", "close": 7.79, "volume": 9622379.0}, {"date": "2022-04-20", "close": 7.85, "volume": 7392025.0}, {"date": "2022-04-21", "close": 7.82, "volume": 7201657.0}, {"date": "2022-04-22", "close": 7.63, "volume": 10696310.0}, {"date": "2022-04-25", "close": 7.64, "volume": 11364590.0}, {"date": "2022-04-26", "close": 7.31, "volume": 16267970.0}, {"date": "2022-04-27", "close": 7.28, "volume": 13165400.0}, {"date": "2022-04-28", "close": 7.55, "volume": 6334677.0}, {"date": "2022-04-29", "close": 7.45, "volume": 9630785.0}, {"date": "2022-05-02", "close": 7.48, "volume": 7658795.0}, {"date": "2022-05-03", "close": 7.75, "volume": 8685832.0}, {"date": "2022-05-04", "close": 7.91, "volume": 11553290.0}, {"date": "2022-05-05", "close": 7.58, "volume": 12991540.0}, {"date": "2022-05-06", "close": 7.5, "volume": 10151070.0}, {"date": "2022-05-09", "close": 7.36, "volume": 9869858.0}, {"date": "2022-05-10", "close": 7.25, "volume": 10691470.0}, {"date": "2022-05-11", "close": 7.15, "volume": 7926241.0}, {"date": "2022-05-12", "close": 7.24, "volume": 15769610.0}, {"date": "2022-05-13", "close": 7.5, "volume": 5562278.0}, {"date": "2022-05-16", "close": 7.63, "volume": 8631878.0}, {"date": "2022-05-17", "close": 7.96, "volume": 6810225.0}, {"date": "2022-05-18", "close": 7.73, "volume": 5510067.0}, {"date": "2022-05-19", "close": 7.84, "volume": 8820888.0}, {"date": "2022-05-20", "close": 7.79, "volume": 5759275.0}, {"date": "2022-05-23", "close": 8.1, "volume": 9516165.0}, {"date": "2022-05-24", "close": 8.37, "volume": 9105284.0}, {"date": "2022-05-25", "close": 8.42, "volume": 5923847.0}, {"date": "2022-05-26", "close": 8.62, "volume": 4534539.0}, {"date": "2022-05-27", "close": 8.74, "volume": 4071148.0}, {"date": "2022-05-31", "close": 8.68, "volume": 4591652.0}, {"date": "2022-06-01", "close": 8.54, "volume": 4844860.0}, {"date": "2022-06-02", "close": 8.52, "volume": 3747185.0}, {"date": "2022-06-03", "close": 8.42, "volume": 2890520.0}, {"date": "2022-06-06", "close": 8.65, "volume": 6316799.0}, {"date": "2022-06-07", "close": 8.67, "volume": 4492980.0}, {"date": "2022-06-08", "close": 8.49, "volume": 7475783.0}, {"date": "2022-06-09", "close": 8.28, "volume": 7137325.0}, {"date": "2022-06-10", "close": 7.96, "volume": 10950930.0}, {"date": "2022-06-13", "close": 7.68, "volume": 9896922.0}, {"date": "2022-06-14", "close": 7.57, "volume": 8442415.0}, {"date": "2022-06-15", "close": 7.99, "volume": 7623472.0}, {"date": "2022-06-16", "close": 7.7, "volume": 7496910.0}, {"date": "2022-06-17", "close": 7.77, "volume": 5740898.0}, {"date": "2022-06-21", "close": 7.98, "volume": 4474066.0}, {"date": "2022-06-22", "close": 8.04, "volume": 5477019.0}, {"date": "2022-06-23", "close": 7.66, "volume": 6255040.0}, {"date": "2022-06-24", "close": 7.94, "volume": 5441959.0}, {"date": "2022-06-27", "close": 7.92, "volume": 6074476.0}, {"date": "2022-06-28", "close": 7.85, "volume": 5113410.0}, {"date": "2022-06-29", "close": 7.72, "volume": 5117032.0}, {"date": "2022-06-30", "close": 7.6, "volume": 5528750.0}, {"date": "2022-07-01", "close": 7.6, "volume": 5082042.0}, {"date": "2022-07-05", "close": 7.31, "volume": 13680760.0}, {"date": "2022-07-06", "close": 7.15, "volume": 8723346.0}, {"date": "2022-07-07", "close": 7.36, "volume": 5852240.0}, {"date": "2022-07-08", "close": 7.42, "volume": 4634522.0}, {"date": "2022-07-11", "close": 7.27, "volume": 7065384.0}, {"date": "2022-07-12", "close": 7.25, "volume": 5682022.0}, {"date": "2022-07-13", "close": 7.23, "volume": 6883292.0}, {"date": "2022-07-14", "close": 6.96, "volume": 13819260.0}, {"date": "2022-07-15", "close": 7.25, "volume": 9154525.0}, {"date": "2022-07-18", "close": 7.43, "volume": 7373115.0}, {"date": "2022-07-19", "close": 7.73, "volume": 7666771.0}, {"date": "2022-07-20", "close": 7.65, "volume": 8651739.0}, {"date": "2022-07-21", "close": 7.73, "volume": 5550002.0}, {"date": "2022-07-22", "close": 7.62, "volume": 4184670.0}, {"date": "2022-07-25", "close": 7.87, "volume": 4390820.0}, {"date": "2022-07-26", "close": 7.61, "volume": 5533603.0}, {"date": "2022-07-27", "close": 7.89, "volume": 6083433.0}, {"date": "2022-07-28", "close": 7.48, "volume": 7205273.0}, {"date": "2022-07-29", "close": 7.79, "volume": 8261930.0}, {"date": "2022-08-01", "close": 8.0, "volume": 8475150.0}, {"date": "2022-08-02", "close": 7.86, "volume": 5815705.0}, {"date": "2022-08-03", "close": 8.07, "volume": 4784318.0}, {"date": "2022-08-04", "close": 8.0, "volume": 4623470.0}, {"date": "2022-08-05", "close": 8.09, "volume": 6814612.0}, {"date": "2022-08-08", "close": 8.13, "volume": 3692034.0}, {"date": "2022-08-09", "close": 8.16, "volume": 3788636.0}, {"date": "2022-08-10", "close": 8.47, "volume": 7185071.0}, {"date": "2022-08-11", "close": 8.45, "volume": 7587571.0}, {"date": "2022-08-12", "close": 8.57, "volume": 5782408.0}, {"date": "2022-08-15", "close": 8.52, "volume": 4771010.0}, {"date": "2022-08-16", "close": 8.44, "volume": 5480503.0}, {"date": "2022-08-17", "close": 8.29, "volume": 6581730.0}, {"date": "2022-08-18", "close": 8.21, "volume": 4622579.0}, {"date": "2022-08-19", "close": 7.94, "volume": 6519902.0}, {"date": "2022-08-22", "close": 7.79, "volume": 6749005.0}, {"date": "2022-08-23", "close": 7.86, "volume": 5462569.0}, {"date": "2022-08-24", "close": 7.81, "volume": 5456143.0}, {"date": "2022-08-25", "close": 7.97, "volume": 5195480.0}, {"date": "2022-08-26", "close": 7.7, "volume": 5726940.0}, {"date": "2022-08-29", "close": 7.7, "volume": 4211184.0}, {"date": "2022-08-30", "close": 7.8, "volume": 4736253.0}, {"date": "2022-08-31", "close": 7.79, "volume": 4853551.0}, {"date": "2022-09-01", "close": 7.61, "volume": 5005492.0}, {"date": "2022-09-02", "close": 7.72, "volume": 9484250.0}, {"date": "2022-09-06", "close": 7.83, "volume": 7083129.0}, {"date": "2022-09-07", "close": 7.71, "volume": 5454144.0}, {"date": "2022-09-08", "close": 7.84, "volume": 5403146.0}, {"date": "2022-09-09", "close": 8.01, "volume": 5260384.0}, {"date": "2022-09-12", "close": 8.25, "volume": 5672548.0}, {"date": "2022-09-13", "close": 7.97, "volume": 6344261.0}, {"date": "2022-09-14", "close": 7.94, "volume": 8832121.0}, {"date": "2022-09-15", "close": 8.02, "volume": 14564290.0}, {"date": "2022-09-16", "close": 7.92, "volume": 7394631.0}, {"date": "2022-09-19", "close": 7.96, "volume": 5646331.0}, {"date": "2022-09-20", "close": 7.83, "volume": 5958201.0}, {"date": "2022-09-21", "close": 7.53, "volume": 8797063.0}, {"date": "2022-09-22", "close": 7.53, "volume": 8384384.0}, {"date": "2022-09-23", "close": 7.08, "volume": 19018000.0}, {"date": "2022-09-26", "close": 6.9, "volume": 15974690.0}, {"date": "2022-09-27", "close": 6.72, "volume": 16851480.0}, {"date": "2022-09-28", "close": 6.66, "volume": 17130580.0}, {"date": "2022-09-29", "close": 6.48, "volume": 16090270.0}, {"date": "2022-09-30", "close": 6.4, "volume": 11188880.0}, {"date": "2022-10-03", "close": 6.61, "volume": 10682240.0}, {"date": "2022-10-04", "close": 6.96, "volume": 10406340.0}, {"date": "2022-10-05", "close": 6.78, "volume": 9704748.0}, {"date": "2022-10-06", "close": 6.52, "volume": 8872665.0}, {"date": "2022-10-07", "close": 6.43, "volume": 9565408.0}, {"date": "2022-10-10", "close": 6.35, "volume": 12669090.0}, {"date": "2022-10-11", "close": 6.12, "volume": 15950410.0}, {"date": "2022-10-12", "close": 6.05, "volume": 14351960.0}, {"date": "2022-10-13", "close": 6.56, "volume": 18177360.0}, {"date": "2022-10-14", "close": 6.43, "volume": 15220190.0}, {"date": "2022-10-17", "close": 6.66, "volume": 10242510.0}, {"date": "2022-10-18", "close": 6.77, "volume": 11479290.0}, {"date": "2022-10-19", "close": 6.55, "volume": 8265047.0}, {"date": "2022-10-20", "close": 6.57, "volume": 9218572.0}, {"date": "2022-10-21", "close": 6.66, "volume": 11073930.0}, {"date": "2022-10-24", "close": 6.82, "volume": 9589211.0}, {"date": "2022-10-25", "close": 7.01, "volume": 12368830.0}, {"date": "2022-10-26", "close": 7.0, "volume": 6729070.0}, {"date": "2022-10-27", "close": 6.99, "volume": 6679134.0}, {"date": "2022-10-28", "close": 6.92, "volume": 6025199.0}, {"date": "2022-10-31", "close": 6.92, "volume": 8394272.0}, {"date": "2022-11-01", "close": 7.02, "volume": 6751945.0}, {"date": "2022-11-02", "close": 6.88, "volume": 9515093.0}, {"date": "2022-11-03", "close": 6.74, "volume": 9381298.0}, {"date": "2022-11-04", "close": 7.14, "volume": 9273551.0}, {"date": "2022-11-07", "close": 7.16, "volume": 7392820.0}, {"date": "2022-11-08", "close": 7.24, "volume": 5296048.0}, {"date": "2022-11-09", "close": 7.07, "volume": 7581672.0}, {"date": "2022-11-10", "close": 7.5, "volume": 7676622.0}, {"date": "2022-11-11", "close": 7.63, "volume": 5146718.0}, {"date": "2022-11-14", "close": 7.5, "volume": 6614379.0}, {"date": "2022-11-15", "close": 7.5, "volume": 7906653.0}, {"date": "2022-11-16", "close": 7.42, "volume": 4947704.0}, {"date": "2022-11-17", "close": 7.54, "volume": 6447713.0}, {"date": "2022-11-18", "close": 7.6, "volume": 4944446.0}, {"date": "2022-11-21", "close": 7.58, "volume": 5498917.0}, {"date": "2022-11-22", "close": 7.6, "volume": 3622039.0}, {"date": "2022-11-23", "close": 7.7, "volume": 3628257.0}, {"date": "2022-11-25", "close": 7.81, "volume": 2841238.0}, {"date": "2022-11-28", "close": 7.63, "volume": 4192497.0}, {"date": "2022-11-29", "close": 7.84, "volume": 3822929.0}, {"date": "2022-11-30", "close": 7.95, "volume": 5023279.0}, {"date": "2022-12-01", "close": 7.89, "volume": 3950059.0}, {"date": "2022-12-02", "close": 7.82, "volume": 3934446.0}, {"date": "2022-12-05", "close": 7.7, "volume": 5280342.0}, {"date": "2022-12-06", "close": 7.81, "volume": 7047960.0}, {"date": "2022-12-07", "close": 7.76, "volume": 5021725.0}, {"date": "2022-12-08", "close": 7.75, "volume": 4076983.0}, {"date": "2022-12-09", "close": 7.93, "volume": 4355875.0}, {"date": "2022-12-12", "close": 7.93, "volume": 4469242.0}, {"date": "2022-12-13", "close": 8.07, "volume": 5996163.0}, {"date": "2022-12-14", "close": 7.98, "volume": 7903532.0}, {"date": "2022-12-15", "close": 7.66, "volume": 7581972.0}, {"date": "2022-12-16", "close": 7.61, "volume": 5813492.0}, {"date": "2022-12-19", "close": 7.61, "volume": 5274428.0}, {"date": "2022-12-20", "close": 7.69, "volume": 5117203.0}, {"date": "2022-12-21", "close": 7.78, "volume": 6597701.0}, {"date": "2022-12-22", "close": 7.69, "volume": 4327277.0}, {"date": "2022-12-23", "close": 7.79, "volume": 3365079.0}, {"date": "2022-12-27", "close": 7.81, "volume": 2477700.0}, {"date": "2022-12-28", "close": 7.74, "volume": 2826611.0}, {"date": "2022-12-29", "close": 7.8, "volume": 3540006.0}, {"date": "2022-12-30", "close": 7.8, "volume": 2742009.0}, {"date": "2023-01-03", "close": 7.97, "volume": 6075388.0}, {"date": "2023-01-04", "close": 8.29, "volume": 5913272.0}, {"date": "2023-01-05", "close": 8.38, "volume": 4835129.0}, {"date": "2023-01-06", "close": 8.46, "volume": 4293223.0}, {"date": "2023-01-09", "close": 8.49, "volume": 3935867.0}, {"date": "2023-01-10", "close": 8.49, "volume": 2515481.0}, {"date": "2023-01-11", "close": 8.57, "volume": 2071282.0}, {"date": "2023-01-12", "close": 8.79, "volume": 3687650.0}, {"date": "2023-01-13", "close": 8.96, "volume": 3901096.0}, {"date": "2023-01-17", "close": 9.01, "volume": 4409726.0}, {"date": "2023-01-18", "close": 9.01, "volume": 4358760.0}, {"date": "2023-01-19", "close": 8.92, "volume": 4413490.0}, {"date": "2023-01-20", "close": 8.96, "volume": 2660437.0}, {"date": "2023-01-23", "close": 9.08, "volume": 2925219.0}, {"date": "2023-01-24", "close": 8.94, "volume": 2904604.0}, {"date": "2023-01-25", "close": 9.15, "volume": 5172483.0}, {"date": "2023-01-26", "close": 9.31, "volume": 3826896.0}, {"date": "2023-01-27", "close": 9.3, "volume": 3172689.0}, {"date": "2023-01-30", "close": 9.27, "volume": 3669748.0}, {"date": "2023-01-31", "close": 9.28, "volume": 4471205.0}, {"date": "2023-02-01", "close": 9.35, "volume": 6898292.0}, {"date": "2023-02-02", "close": 9.27, "volume": 4336254.0}, {"date": "2023-02-03", "close": 9.14, "volume": 4663993.0}, {"date": "2023-02-06", "close": 9.07, "volume": 5111192.0}, {"date": "2023-02-07", "close": 9.23, "volume": 5359463.0}, {"date": "2023-02-08", "close": 9.2, "volume": 3931561.0}, {"date": "2023-02-09", "close": 9.2, "volume": 5529223.0}, {"date": "2023-02-10", "close": 9.05, "volume": 4402373.0}, {"date": "2023-02-13", "close": 9.14, "volume": 2313348.0}, {"date": "2023-02-14", "close": 9.22, "volume": 3664788.0}, {"date": "2023-02-15", "close": 8.45, "volume": 8127228.0}, {"date": "2023-02-16", "close": 8.46, "volume": 4282893.0}, {"date": "2023-02-17", "close": 8.43, "volume": 5197732.0}, {"date": "2023-02-21", "close": 8.34, "volume": 4375750.0}, {"date": "2023-02-22", "close": 8.36, "volume": 5765904.0}, {"date": "2023-02-23", "close": 8.32, "volume": 5932164.0}, {"date": "2023-02-24", "close": 8.23, "volume": 3523491.0}, {"date": "2023-02-27", "close": 8.35, "volume": 3836259.0}, {"date": "2023-02-28", "close": 8.46, "volume": 4736082.0}, {"date": "2023-03-01", "close": 8.46, "volume": 3801847.0}, {"date": "2023-03-02", "close": 8.32, "volume": 3849862.0}, {"date": "2023-03-03", "close": 8.39, "volume": 4223831.0}, {"date": "2023-03-06", "close": 8.38, "volume": 2055123.0}, {"date": "2023-03-07", "close": 8.07, "volume": 5475916.0}, {"date": "2023-03-08", "close": 8.06, "volume": 3195662.0}, {"date": "2023-03-09", "close": 7.77, "volume": 5379763.0}, {"date": "2023-03-10", "close": 7.53, "volume": 12390320.0}, {"date": "2023-03-13", "close": 7.24, "volume": 17722740.0}, {"date": "2023-03-14", "close": 7.4, "volume": 12793940.0}, {"date": "2023-03-15", "close": 6.79, "volume": 30257400.0}, {"date": "2023-03-16", "close": 6.98, "volume": 25243910.0}, {"date": "2023-03-17", "close": 6.75, "volume": 10231480.0}, {"date": "2023-03-20", "close": 6.67, "volume": 20628140.0}, {"date": "2023-03-21", "close": 6.93, "volume": 12517270.0}, {"date": "2023-03-22", "close": 6.86, "volume": 14801900.0}, {"date": "2023-03-23", "close": 6.65, "volume": 20967480.0}, {"date": "2023-03-24", "close": 6.6, "volume": 17291320.0}, {"date": "2023-03-27", "close": 6.75, "volume": 12985580.0}, {"date": "2023-03-28", "close": 6.72, "volume": 7978467.0}, {"date": "2023-03-29", "close": 6.96, "volume": 11205860.0}, {"date": "2023-03-30", "close": 7.09, "volume": 9702673.0}, {"date": "2023-03-31", "close": 7.19, "volume": 10106880.0}, {"date": "2023-04-03", "close": 7.37, "volume": 8022433.0}, {"date": "2023-04-04", "close": 7.33, "volume": 7271192.0}, {"date": "2023-04-05", "close": 7.4, "volume": 7063613.0}, {"date": "2023-04-06", "close": 7.55, "volume": 7650848.0}, {"date": "2023-04-10", "close": 7.56, "volume": 5483501.0}, {"date": "2023-04-11", "close": 7.56, "volume": 4398593.0}, {"date": "2023-04-12", "close": 7.59, "volume": 5934011.0}, {"date": "2023-04-13", "close": 7.67, "volume": 5425312.0}, {"date": "2023-04-14", "close": 7.84, "volume": 6928311.0}, {"date": "2023-04-17", "close": 7.73, "volume": 6543241.0}, {"date": "2023-04-18", "close": 7.77, "volume": 7058302.0}, {"date": "2023-04-19", "close": 7.8, "volume": 7081370.0}, {"date": "2023-04-20", "close": 7.62, "volume": 12955550.0}, {"date": "2023-04-21", "close": 7.62, "volume": 6438277.0}, {"date": "2023-04-24", "close": 7.73, "volume": 8365807.0}, {"date": "2023-04-25", "close": 7.42, "volume": 9314771.0}, {"date": "2023-04-26", "close": 7.61, "volume": 9040956.0}, {"date": "2023-04-27", "close": 8.17, "volume": 10596800.0}, {"date": "2023-04-28", "close": 8.07, "volume": 7684359.0}, {"date": "2023-05-01", "close": 7.99, "volume": 6839409.0}, {"date": "2023-05-02", "close": 7.77, "volume": 13811030.0}, {"date": "2023-05-03", "close": 7.61, "volume": 12237000.0}, {"date": "2023-05-04", "close": 7.47, "volume": 15739450.0}, {"date": "2023-05-05", "close": 7.82, "volume": 11865480.0}, {"date": "2023-05-08", "close": 7.82, "volume": 8444006.0}, {"date": "2023-05-09", "close": 7.77, "volume": 10435550.0}, {"date": "2023-05-10", "close": 7.75, "volume": 11065550.0}, {"date": "2023-05-11", "close": 7.68, "volume": 8929359.0}, {"date": "2023-05-12", "close": 7.66, "volume": 7212928.0}, {"date": "2023-05-15", "close": 7.83, "volume": 8743643.0}, {"date": "2023-05-16", "close": 7.65, "volume": 8304776.0}, {"date": "2023-05-17", "close": 7.92, "volume": 9754327.0}, {"date": "2023-05-18", "close": 7.92, "volume": 8721783.0}, {"date": "2023-05-19", "close": 7.99, "volume": 7782398.0}, {"date": "2023-05-22", "close": 8.01, "volume": 8819530.0}, {"date": "2023-05-23", "close": 8.04, "volume": 8455533.0}, {"date": "2023-05-24", "close": 7.84, "volume": 8015810.0}, {"date": "2023-05-25", "close": 7.78, "volume": 6726064.0}, {"date": "2023-05-26", "close": 7.81, "volume": 8105098.0}, {"date": "2023-05-30", "close": 7.76, "volume": 8754229.0}, {"date": "2023-05-31", "close": 7.52, "volume": 9618545.0}, {"date": "2023-06-01", "close": 7.65, "volume": 5900461.0}, {"date": "2023-06-02", "close": 7.86, "volume": 8384463.0}, {"date": "2023-06-05", "close": 7.75, "volume": 7892247.0}, {"date": "2023-06-06", "close": 7.91, "volume": 9354640.0}, {"date": "2023-06-07", "close": 7.93, "volume": 9780652.0}, {"date": "2023-06-08", "close": 7.95, "volume": 7243564.0}, {"date": "2023-06-09", "close": 7.88, "volume": 6616925.0}, {"date": "2023-06-12", "close": 7.81, "volume": 10200140.0}, {"date": "2023-06-13", "close": 7.95, "volume": 8970896.0}, {"date": "2023-06-14", "close": 7.97, "volume": 10628330.0}, {"date": "2023-06-15", "close": 7.92, "volume": 8073472.0}, {"date": "2023-06-16", "close": 7.93, "volume": 8804828.0}, {"date": "2023-06-20", "close": 7.93, "volume": 6077787.0}, {"date": "2023-06-21", "close": 7.72, "volume": 8864404.0}, {"date": "2023-06-22", "close": 7.52, "volume": 9207461.0}, {"date": "2023-06-23", "close": 7.41, "volume": 6621781.0}, {"date": "2023-06-26", "close": 7.37, "volume": 6560963.0}, {"date": "2023-06-27", "close": 7.49, "volume": 5711970.0}, {"date": "2023-06-28", "close": 7.53, "volume": 6467782.0}, {"date": "2023-06-29", "close": 7.67, "volume": 4662291.0}, {"date": "2023-06-30", "close": 7.86, "volume": 8613821.0}, {"date": "2023-07-03", "close": 7.97, "volume": 5649981.0}, {"date": "2023-07-05", "close": 7.63, "volume": 8270026.0}, {"date": "2023-07-06", "close": 7.54, "volume": 9317883.0}, {"date": "2023-07-07", "close": 7.67, "volume": 8791081.0}, {"date": "2023-07-10", "close": 7.65, "volume": 10923260.0}, {"date": "2023-07-11", "close": 7.82, "volume": 10699560.0}, {"date": "2023-07-12", "close": 8.09, "volume": 11293980.0}, {"date": "2023-07-13", "close": 8.26, "volume": 11111370.0}, {"date": "2023-07-14", "close": 8.16, "volume": 11290220.0}, {"date": "2023-07-17", "close": 8.22, "volume": 6069411.0}, {"date": "2023-07-18", "close": 8.4, "volume": 7267037.0}, {"date": "2023-07-19", "close": 8.55, "volume": 8002247.0}, {"date": "2023-07-20", "close": 8.52, "volume": 9159195.0}, {"date": "2023-07-21", "close": 8.44, "volume": 8661093.0}, {"date": "2023-07-24", "close": 8.48, "volume": 7547258.0}, {"date": "2023-07-25", "close": 8.42, "volume": 6716897.0}, {"date": "2023-07-26", "close": 8.6, "volume": 8442603.0}, {"date": "2023-07-27", "close": 7.84, "volume": 18376320.0}, {"date": "2023-07-28", "close": 8.0, "volume": 8010480.0}, {"date": "2023-07-31", "close": 7.99, "volume": 7227315.0}, {"date": "2023-08-01", "close": 7.79, "volume": 7754542.0}, {"date": "2023-08-02", "close": 7.49, "volume": 9257747.0}, {"date": "2023-08-03", "close": 7.65, "volume": 9095068.0}, {"date": "2023-08-04", "close": 7.71, "volume": 10566950.0}, {"date": "2023-08-07", "close": 7.77, "volume": 8926219.0}, {"date": "2023-08-08", "close": 7.61, "volume": 10683760.0}, {"date": "2023-08-09", "close": 7.58, "volume": 12273240.0}, {"date": "2023-08-10", "close": 7.5, "volume": 10434530.0}, {"date": "2023-08-11", "close": 7.51, "volume": 10930320.0}, {"date": "2023-08-14", "close": 7.48, "volume": 8412831.0}, {"date": "2023-08-15", "close": 7.32, "volume": 13975580.0}, {"date": "2023-08-16", "close": 7.39, "volume": 9997318.0}, {"date": "2023-08-17", "close": 7.41, "volume": 8508741.0}, {"date": "2023-08-18", "close": 7.36, "volume": 8974327.0}, {"date": "2023-08-21", "close": 7.39, "volume": 7551037.0}, {"date": "2023-08-22", "close": 7.27, "volume": 7545494.0}, {"date": "2023-08-23", "close": 7.34, "volume": 6270203.0}, {"date": "2023-08-24", "close": 7.33, "volume": 8758381.0}, {"date": "2023-08-25", "close": 7.34, "volume": 11829180.0}, {"date": "2023-08-28", "close": 7.47, "volume": 6690736.0}, {"date": "2023-08-29", "close": 7.66, "volume": 5319416.0}, {"date": "2023-08-30", "close": 7.61, "volume": 5524834.0}, {"date": "2023-08-31", "close": 7.51, "volume": 7043903.0}, {"date": "2023-09-01", "close": 7.55, "volume": 9857307.0}, {"date": "2023-09-05", "close": 7.51, "volume": 8095454.0}, {"date": "2023-09-06", "close": 7.47, "volume": 7132928.0}, {"date": "2023-09-07", "close": 7.36, "volume": 11088430.0}, {"date": "2023-09-08", "close": 7.42, "volume": 6337768.0}, {"date": "2023-09-11", "close": 7.54, "volume": 6709850.0}, {"date": "2023-09-12", "close": 7.74, "volume": 11193220.0}, {"date": "2023-09-13", "close": 7.85, "volume": 8962463.0}, {"date": "2023-09-14", "close": 7.97, "volume": 9679592.0}, {"date": "2023-09-15", "close": 8.0, "volume": 9523998.0}, {"date": "2023-09-18", "close": 7.86, "volume": 8123247.0}, {"date": "2023-09-19", "close": 7.94, "volume": 9844033.0}, {"date": "2023-09-20", "close": 7.82, "volume": 8146424.0}, {"date": "2023-09-21", "close": 7.71, "volume": 9415118.0}, {"date": "2023-09-22", "close": 7.66, "volume": 10705280.0}, {"date": "2023-09-25", "close": 7.62, "volume": 7062838.0}, {"date": "2023-09-26", "close": 7.79, "volume": 13005750.0}, {"date": "2023-09-27", "close": 7.75, "volume": 10138910.0}, {"date": "2023-09-28", "close": 7.83, "volume": 5922203.0}, {"date": "2023-09-29", "close": 7.79, "volume": 6736774.0}, {"date": "2023-10-02", "close": 7.59, "volume": 9308296.0}, {"date": "2023-10-03", "close": 7.5, "volume": 7168896.0}, {"date": "2023-10-04", "close": 7.57, "volume": 7859746.0}, {"date": "2023-10-05", "close": 7.53, "volume": 8170968.0}, {"date": "2023-10-06", "close": 7.66, "volume": 9833169.0}, {"date": "2023-10-09", "close": 7.52, "volume": 8070068.0}, {"date": "2023-10-10", "close": 7.76, "volume": 8217555.0}, {"date": "2023-10-11", "close": 7.82, "volume": 8256125.0}, {"date": "2023-10-12", "close": 7.43, "volume": 13524440.0}, {"date": "2023-10-13", "close": 7.41, "volume": 10031630.0}, {"date": "2023-10-16", "close": 7.54, "volume": 9930737.0}, {"date": "2023-10-17", "close": 7.59, "volume": 9212032.0}, {"date": "2023-10-18", "close": 7.35, "volume": 12835870.0}, {"date": "2023-10-19", "close": 7.18, "volume": 14931220.0}, {"date": "2023-10-20", "close": 7.07, "volume": 13550890.0}, {"date": "2023-10-23", "close": 7.02, "volume": 14114000.0}, {"date": "2023-10-24", "close": 6.53, "volume": 19529050.0}, {"date": "2023-10-25", "close": 6.51, "volume": 12303230.0}, {"date": "2023-10-26", "close": 6.42, "volume": 14095000.0}, {"date": "2023-10-27", "close": 6.24, "volume": 15422760.0}, {"date": "2023-10-30", "close": 6.42, "volume": 16745630.0}, {"date": "2023-10-31", "close": 6.43, "volume": 13353960.0}, {"date": "2023-11-01", "close": 6.33, "volume": 13463630.0}, {"date": "2023-11-02", "close": 6.6, "volume": 12387890.0}, {"date": "2023-11-03", "close": 6.78, "volume": 14052310.0}, {"date": "2023-11-06", "close": 6.75, "volume": 13615200.0}, {"date": "2023-11-07", "close": 6.69, "volume": 6372395.0}, {"date": "2023-11-08", "close": 6.68, "volume": 8926636.0}, {"date": "2023-11-09", "close": 6.66, "volume": 11944300.0}, {"date": "2023-11-10", "close": 6.71, "volume": 13119970.0}, {"date": "2023-11-13", "close": 6.71, "volume": 8506528.0}, {"date": "2023-11-14", "close": 6.91, "volume": 11632690.0}, {"date": "2023-11-15", "close": 6.99, "volume": 13395130.0}, {"date": "2023-11-16", "close": 6.94, "volume": 13318880.0}, {"date": "2023-11-17", "close": 7.2, "volume": 10877370.0}, {"date": "2023-11-20", "close": 7.18, "volume": 9769529.0}, {"date": "2023-11-21", "close": 7.13, "volume": 8416607.0}, {"date": "2023-11-22", "close": 7.07, "volume": 13389380.0}, {"date": "2023-11-24", "close": 7.22, "volume": 5112283.0}, {"date": "2023-11-27", "close": 7.14, "volume": 15840480.0}, {"date": "2023-11-28", "close": 7.16, "volume": 8280196.0}, {"date": "2023-11-29", "close": 7.22, "volume": 17631450.0}, {"date": "2023-11-30", "close": 7.22, "volume": 18402670.0}, {"date": "2023-12-01", "close": 7.4, "volume": 18877680.0}, {"date": "2023-12-04", "close": 7.08, "volume": 36337820.0}, {"date": "2023-12-05", "close": 7.04, "volume": 19935570.0}, {"date": "2023-12-06", "close": 7.07, "volume": 19214670.0}, {"date": "2023-12-07", "close": 7.16, "volume": 14511550.0}, {"date": "2023-12-08", "close": 7.34, "volume": 17508420.0}, {"date": "2023-12-11", "close": 7.29, "volume": 17387100.0}, {"date": "2023-12-12", "close": 7.25, "volume": 15806260.0}, {"date": "2023-12-13", "close": 7.45, "volume": 21079030.0}, {"date": "2023-12-14", "close": 7.78, "volume": 28311010.0}, {"date": "2023-12-15", "close": 7.48, "volume": 11520620.0}, {"date": "2023-12-18", "close": 7.48, "volume": 7139182.0}, {"date": "2023-12-19", "close": 7.62, "volume": 11597410.0}, {"date": "2023-12-20", "close": 7.67, "volume": 12674090.0}, {"date": "2023-12-21", "close": 7.76, "volume": 8673358.0}, {"date": "2023-12-22", "close": 7.87, "volume": 7117537.0}, {"date": "2023-12-26", "close": 7.97, "volume": 11781420.0}, {"date": "2023-12-27", "close": 7.95, "volume": 11009190.0}, {"date": "2023-12-28", "close": 7.89, "volume": 11084090.0}, {"date": "2023-12-29", "close": 7.88, "volume": 13868840.0}, {"date": "2024-01-02", "close": 7.92, "volume": 21972830.0}, {"date": "2024-01-03", "close": 7.87, "volume": 27234870.0}, {"date": "2024-01-04", "close": 7.94, "volume": 21791940.0}, {"date": "2024-01-05", "close": 8.03, "volume": 22603500.0}, {"date": "2024-01-08", "close": 8.1, "volume": 21619060.0}, {"date": "2024-01-09", "close": 7.9, "volume": 22304020.0}, {"date": "2024-01-10", "close": 7.93, "volume": 21479070.0}, {"date": "2024-01-11", "close": 7.52, "volume": 26340620.0}, {"date": "2024-01-12", "close": 7.52, "volume": 27873260.0}, {"date": "2024-01-16", "close": 7.27, "volume": 20099690.0}, {"date": "2024-01-17", "close": 7.22, "volume": 17339940.0}, {"date": "2024-01-18", "close": 7.29, "volume": 17159420.0}, {"date": "2024-01-19", "close": 7.36, "volume": 17320170.0}, {"date": "2024-01-22", "close": 7.48, "volume": 15352260.0}, {"date": "2024-01-23", "close": 7.58, "volume": 16858200.0}, {"date": "2024-01-24", "close": 7.58, "volume": 19274230.0}, {"date": "2024-01-25", "close": 7.54, "volume": 21605920.0}, {"date": "2024-01-26", "close": 7.72, "volume": 19452420.0}, {"date": "2024-01-29", "close": 7.66, "volume": 15779100.0}, {"date": "2024-01-30", "close": 7.76, "volume": 15670430.0}, {"date": "2024-01-31", "close": 7.54, "volume": 23229440.0}, {"date": "2024-02-01", "close": 7.65, "volume": 25513540.0}, {"date": "2024-02-02", "close": 7.7, "volume": 21506360.0}, {"date": "2024-02-05", "close": 7.42, "volume": 12147990.0}, {"date": "2024-02-06", "close": 7.5, "volume": 9327033.0}, {"date": "2024-02-07", "close": 7.43, "volume": 10773650.0}, {"date": "2024-02-08", "close": 7.35, "volume": 6306953.0}, {"date": "2024-02-09", "close": 7.32, "volume": 7542402.0}, {"date": "2024-02-12", "close": 7.32, "volume": 10218400.0}, {"date": "2024-02-13", "close": 7.12, "volume": 15359490.0}, {"date": "2024-02-14", "close": 7.24, "volume": 10192290.0}, {"date": "2024-02-15", "close": 7.37, "volume": 14937840.0}, {"date": "2024-02-16", "close": 7.47, "volume": 14513080.0}, {"date": "2024-02-20", "close": 8.37, "volume": 24253910.0}, {"date": "2024-02-21", "close": 8.45, "volume": 20469160.0}, {"date": "2024-02-22", "close": 8.46, "volume": 18882310.0}, {"date": "2024-02-23", "close": 8.5, "volume": 15460850.0}, {"date": "2024-02-26", "close": 8.52, "volume": 17649860.0}, {"date": "2024-02-27", "close": 8.56, "volume": 11457230.0}, {"date": "2024-02-28", "close": 8.63, "volume": 16063340.0}, {"date": "2024-02-29", "close": 8.5, "volume": 15294800.0}, {"date": "2024-03-01", "close": 8.66, "volume": 15270000.0}, {"date": "2024-03-04", "close": 8.71, "volume": 13841230.0}, {"date": "2024-03-05", "close": 8.72, "volume": 16261470.0}, {"date": "2024-03-06", "close": 8.86, "volume": 18884630.0}, {"date": "2024-03-07", "close": 9.02, "volume": 14487610.0}, {"date": "2024-03-08", "close": 8.97, "volume": 15656000.0}, {"date": "2024-03-11", "close": 9.11, "volume": 14785340.0}, {"date": "2024-03-12", "close": 9.22, "volume": 14604920.0}, {"date": "2024-03-13", "close": 9.17, "volume": 14901840.0}, {"date": "2024-03-14", "close": 8.98, "volume": 19341510.0}, {"date": "2024-03-15", "close": 9.14, "volume": 17230530.0}, {"date": "2024-03-18", "close": 9.08, "volume": 11785100.0}, {"date": "2024-03-19", "close": 9.0, "volume": 12131730.0}, {"date": "2024-03-20", "close": 9.27, "volume": 15853020.0}, {"date": "2024-03-21", "close": 9.36, "volume": 20584590.0}, {"date": "2024-03-22", "close": 9.25, "volume": 13656610.0}, {"date": "2024-03-25", "close": 9.26, "volume": 12399610.0}, {"date": "2024-03-26", "close": 9.25, "volume": 10277060.0}, {"date": "2024-03-27", "close": 9.42, "volume": 17262180.0}, {"date": "2024-03-28", "close": 9.45, "volume": 22363450.0}, {"date": "2024-04-01", "close": 9.29, "volume": 17423640.0}, {"date": "2024-04-02", "close": 9.42, "volume": 25557700.0}, {"date": "2024-04-03", "close": 9.65, "volume": 19424030.0}, {"date": "2024-04-04", "close": 9.71, "volume": 25787230.0}, {"date": "2024-04-05", "close": 9.74, "volume": 24878440.0}, {"date": "2024-04-08", "close": 9.87, "volume": 20700490.0}, {"date": "2024-04-09", "close": 9.73, "volume": 20359480.0}, {"date": "2024-04-10", "close": 9.59, "volume": 22640210.0}, {"date": "2024-04-11", "close": 9.36, "volume": 19524770.0}, {"date": "2024-04-12", "close": 9.18, "volume": 21726340.0}, {"date": "2024-04-15", "close": 9.16, "volume": 18983360.0}, {"date": "2024-04-16", "close": 9.0, "volume": 21446760.0}, {"date": "2024-04-17", "close": 9.1, "volume": 16828500.0}, {"date": "2024-04-18", "close": 9.24, "volume": 21732870.0}, {"date": "2024-04-19", "close": 9.35, "volume": 16301660.0}, {"date": "2024-04-22", "close": 9.52, "volume": 13716070.0}, {"date": "2024-04-23", "close": 9.7, "volume": 20748210.0}, {"date": "2024-04-24", "close": 9.6, "volume": 19214750.0}, {"date": "2024-04-25", "close": 10.36, "volume": 32294960.0}, {"date": "2024-04-26", "close": 10.42, "volume": 20566340.0}, {"date": "2024-04-29", "close": 10.29, "volume": 14370560.0}, {"date": "2024-04-30", "close": 10.24, "volume": 17050760.0}, {"date": "2024-05-01", "close": 10.27, "volume": 19280470.0}, {"date": "2024-05-02", "close": 10.25, "volume": 15768760.0}, {"date": "2024-05-03", "close": 10.26, "volume": 21807130.0}, {"date": "2024-05-06", "close": 10.39, "volume": 6080849.0}, {"date": "2024-05-07", "close": 10.62, "volume": 15378020.0}, {"date": "2024-05-08", "close": 10.72, "volume": 13407620.0}, {"date": "2024-05-09", "close": 10.78, "volume": 8629397.0}, {"date": "2024-05-10", "close": 10.79, "volume": 12062560.0}, {"date": "2024-05-13", "close": 10.84, "volume": 7211963.0}, {"date": "2024-05-14", "close": 11.04, "volume": 11138400.0}, {"date": "2024-05-15", "close": 10.94, "volume": 8322149.0}, {"date": "2024-05-16", "close": 10.94, "volume": 10548320.0}, {"date": "2024-05-17", "close": 11.12, "volume": 5822886.0}, {"date": "2024-05-20", "close": 11.02, "volume": 7867816.0}, {"date": "2024-05-21", "close": 11.17, "volume": 15289250.0}, {"date": "2024-05-22", "close": 10.84, "volume": 13692210.0}, {"date": "2024-05-23", "close": 10.91, "volume": 14207930.0}, {"date": "2024-05-24", "close": 11.08, "volume": 8629542.0}, {"date": "2024-05-28", "close": 11.25, "volume": 10424010.0}, {"date": "2024-05-29", "close": 10.98, "volume": 10294940.0}, {"date": "2024-05-30", "close": 11.26, "volume": 11676340.0}, {"date": "2024-05-31", "close": 11.35, "volume": 8998482.0}, {"date": "2024-06-03", "close": 11.41, "volume": 10611520.0}, {"date": "2024-06-04", "close": 11.09, "volume": 12741220.0}, {"date": "2024-06-05", "close": 11.02, "volume": 10128650.0}, {"date": "2024-06-06", "close": 11.12, "volume": 10061800.0}, {"date": "2024-06-07", "close": 11.07, "volume": 12457900.0}, {"date": "2024-06-10", "close": 11.05, "volume": 9028124.0}, {"date": "2024-06-11", "close": 10.73, "volume": 15692970.0}, {"date": "2024-06-12", "close": 10.77, "volume": 16077450.0}, {"date": "2024-06-13", "close": 10.6, "volume": 15003830.0}, {"date": "2024-06-14", "close": 10.41, "volume": 17838650.0}, {"date": "2024-06-17", "close": 10.59, "volume": 10166490.0}, {"date": "2024-06-18", "close": 10.56, "volume": 10637440.0}, {"date": "2024-06-20", "close": 10.72, "volume": 10914300.0}, {"date": "2024-06-21", "close": 10.44, "volume": 10572450.0}, {"date": "2024-06-24", "close": 10.63, "volume": 7884314.0}, {"date": "2024-06-25", "close": 10.54, "volume": 7825324.0}, {"date": "2024-06-26", "close": 10.51, "volume": 10063940.0}, {"date": "2024-06-27", "close": 10.68, "volume": 12399010.0}, {"date": "2024-06-28", "close": 10.71, "volume": 9966279.0}, {"date": "2024-07-01", "close": 10.87, "volume": 10773790.0}, {"date": "2024-07-02", "close": 10.89, "volume": 8115510.0}, {"date": "2024-07-03", "close": 11.18, "volume": 6534335.0}, {"date": "2024-07-05", "close": 11.37, "volume": 8921665.0}, {"date": "2024-07-08", "close": 11.48, "volume": 10765760.0}, {"date": "2024-07-09", "close": 11.17, "volume": 9763753.0}, {"date": "2024-07-10", "close": 11.4, "volume": 11375700.0}, {"date": "2024-07-11", "close": 11.59, "volume": 9931286.0}, {"date": "2024-07-12", "close": 11.6, "volume": 8655714.0}, {"date": "2024-07-15", "close": 11.74, "volume": 10732480.0}, {"date": "2024-07-16", "close": 11.9, "volume": 7740990.0}, {"date": "2024-07-17", "close": 12.02, "volume": 13552430.0}, {"date": "2024-07-18", "close": 11.74, "volume": 13989200.0}, {"date": "2024-07-19", "close": 11.85, "volume": 13011660.0}, {"date": "2024-07-22", "close": 11.99, "volume": 6626242.0}, {"date": "2024-07-23", "close": 11.95, "volume": 8867612.0}, {"date": "2024-07-24", "close": 11.7, "volume": 9360026.0}, {"date": "2024-07-25", "close": 11.75, "volume": 8078997.0}, {"date": "2024-07-26", "close": 11.98, "volume": 11422560.0}, {"date": "2024-07-29", "close": 11.94, "volume": 11375360.0}, {"date": "2024-07-30", "close": 11.99, "volume": 13525960.0}, {"date": "2024-07-31", "close": 11.92, "volume": 14951040.0}, {"date": "2024-08-01", "close": 11.31, "volume": 14714530.0}, {"date": "2024-08-02", "close": 10.73, "volume": 16034560.0}, {"date": "2024-08-05", "close": 10.59, "volume": 30376950.0}, {"date": "2024-08-06", "close": 10.72, "volume": 19953040.0}, {"date": "2024-08-07", "close": 10.84, "volume": 17775470.0}, {"date": "2024-08-08", "close": 11.0, "volume": 14050160.0}, {"date": "2024-08-09", "close": 11.26, "volume": 16563100.0}, {"date": "2024-08-12", "close": 11.23, "volume": 13215700.0}, {"date": "2024-08-13", "close": 11.4, "volume": 15160690.0}, {"date": "2024-08-14", "close": 11.46, "volume": 9212742.0}, {"date": "2024-08-15", "close": 11.86, "volume": 13687090.0}, {"date": "2024-08-16", "close": 11.87, "volume": 9924286.0}, {"date": "2024-08-19", "close": 11.98, "volume": 10807390.0}, {"date": "2024-08-20", "close": 11.82, "volume": 12074010.0}, {"date": "2024-08-21", "close": 11.87, "volume": 12567210.0}, {"date": "2024-08-22", "close": 11.9, "volume": 11658790.0}, {"date": "2024-08-23", "close": 12.22, "volume": 9318751.0}, {"date": "2024-08-26", "close": 12.21, "volume": 7992719.0}, {"date": "2024-08-27", "close": 12.45, "volume": 20844770.0}, {"date": "2024-08-28", "close": 11.87, "volume": 15384870.0}, {"date": "2024-08-29", "close": 12.06, "volume": 10842000.0}, {"date": "2024-08-30", "close": 12.17, "volume": 8887591.0}, {"date": "2024-09-03", "close": 11.73, "volume": 17823680.0}, {"date": "2024-09-04", "close": 11.74, "volume": 24428630.0}, {"date": "2024-09-05", "close": 12.12, "volume": 28224790.0}, {"date": "2024-09-06", "close": 11.55, "volume": 31590430.0}, {"date": "2024-09-09", "close": 11.79, "volume": 13837020.0}, {"date": "2024-09-10", "close": 11.51, "volume": 27349060.0}, {"date": "2024-09-11", "close": 11.49, "volume": 28222830.0}, {"date": "2024-09-12", "close": 11.56, "volume": 20542610.0}, {"date": "2024-09-13", "close": 11.74, "volume": 24114270.0}, {"date": "2024-09-16", "close": 11.85, "volume": 14553110.0}, {"date": "2024-09-17", "close": 11.91, "volume": 15249610.0}, {"date": "2024-09-18", "close": 11.95, "volume": 15363880.0}, {"date": "2024-09-19", "close": 12.25, "volume": 16640090.0}, {"date": "2024-09-20", "close": 12.22, "volume": 14706040.0}, {"date": "2024-09-23", "close": 12.03, "volume": 10040190.0}, {"date": "2024-09-24", "close": 12.22, "volume": 8107318.0}, {"date": "2024-09-25", "close": 11.97, "volume": 8378351.0}, {"date": "2024-09-26", "close": 12.35, "volume": 11713580.0}, {"date": "2024-09-27", "close": 12.3, "volume": 6632238.0}, {"date": "2024-09-30", "close": 12.15, "volume": 8063018.0}, {"date": "2024-10-01", "close": 11.77, "volume": 16958590.0}, {"date": "2024-10-02", "close": 11.79, "volume": 11549180.0}, {"date": "2024-10-03", "close": 11.64, "volume": 9916203.0}, {"date": "2024-10-04", "close": 12.07, "volume": 9382825.0}, {"date": "2024-10-07", "close": 12.12, "volume": 10427770.0}, {"date": "2024-10-08", "close": 12.12, "volume": 8261630.0}, {"date": "2024-10-09", "close": 12.19, "volume": 6128621.0}, {"date": "2024-10-10", "close": 12.26, "volume": 8384273.0}, {"date": "2024-10-11", "close": 12.45, "volume": 9245409.0}, {"date": "2024-10-14", "close": 12.35, "volume": 6906650.0}, {"date": "2024-10-15", "close": 12.29, "volume": 11801030.0}, {"date": "2024-10-16", "close": 12.52, "volume": 12047720.0}, {"date": "2024-10-17", "close": 12.94, "volume": 13997300.0}, {"date": "2024-10-18", "close": 12.84, "volume": 9332682.0}, {"date": "2024-10-21", "close": 12.61, "volume": 7987312.0}, {"date": "2024-10-22", "close": 12.75, "volume": 8913656.0}, {"date": "2024-10-23", "close": 12.47, "volume": 11386610.0}, {"date": "2024-10-24", "close": 13.18, "volume": 11844740.0}, {"date": "2024-10-25", "close": 12.59, "volume": 9212057.0}, {"date": "2024-10-28", "close": 12.68, "volume": 9169829.0}, {"date": "2024-10-29", "close": 12.55, "volume": 10311190.0}, {"date": "2024-10-30", "close": 12.7, "volume": 10030980.0}, {"date": "2024-10-31", "close": 12.41, "volume": 13122940.0}, {"date": "2024-11-01", "close": 12.53, "volume": 10123250.0}, {"date": "2024-11-04", "close": 12.68, "volume": 10117700.0}, {"date": "2024-11-05", "close": 12.86, "volume": 7802185.0}, {"date": "2024-11-06", "close": 13.49, "volume": 14337200.0}, {"date": "2024-11-07", "close": 13.27, "volume": 8243699.0}, {"date": "2024-11-08", "close": 13.09, "volume": 9045901.0}, {"date": "2024-11-11", "close": 13.48, "volume": 8741339.0}, {"date": "2024-11-12", "close": 13.22, "volume": 10920810.0}, {"date": "2024-11-13", "close": 13.21, "volume": 8170659.0}, {"date": "2024-11-14", "close": 12.96, "volume": 11754920.0}, {"date": "2024-11-15", "close": 13.21, "volume": 12471700.0}, {"date": "2024-11-18", "close": 13.26, "volume": 8532504.0}, {"date": "2024-11-19", "close": 13.08, "volume": 6432707.0}, {"date": "2024-11-20", "close": 13.24, "volume": 9058785.0}, {"date": "2024-11-21", "close": 13.32, "volume": 16163070.0}, {"date": "2024-11-22", "close": 12.97, "volume": 12732930.0}, {"date": "2024-11-25", "close": 13.35, "volume": 9495106.0}, {"date": "2024-11-26", "close": 13.14, "volume": 8174098.0}, {"date": "2024-11-27", "close": 13.23, "volume": 8522776.0}, {"date": "2024-11-29", "close": 13.48, "volume": 8141629.0}, {"date": "2024-12-02", "close": 13.36, "volume": 8851858.0}, {"date": "2024-12-03", "close": 13.45, "volume": 7375404.0}, {"date": "2024-12-04", "close": 13.38, "volume": 8678487.0}, {"date": "2024-12-05", "close": 13.6, "volume": 9431415.0}, {"date": "2024-12-06", "close": 13.54, "volume": 9795895.0}, {"date": "2024-12-09", "close": 13.53, "volume": 7026489.0}, {"date": "2024-12-10", "close": 13.3, "volume": 17134310.0}, {"date": "2024-12-11", "close": 13.65, "volume": 18483850.0}, {"date": "2024-12-12", "close": 13.56, "volume": 12548980.0}, {"date": "2024-12-13", "close": 13.55, "volume": 12472850.0}, {"date": "2024-12-16", "close": 13.67, "volume": 11257320.0}, {"date": "2024-12-17", "close": 13.33, "volume": 17357100.0}, {"date": "2024-12-18", "close": 12.98, "volume": 17577330.0}, {"date": "2024-12-19", "close": 12.92, "volume": 18590000.0}, {"date": "2024-12-20", "close": 13.08, "volume": 19854450.0}, {"date": "2024-12-23", "close": 13.19, "volume": 15847870.0}, {"date": "2024-12-24", "close": 13.45, "volume": 8216835.0}, {"date": "2024-12-26", "close": 13.43, "volume": 8447020.0}, {"date": "2024-12-27", "close": 13.28, "volume": 18529660.0}, {"date": "2024-12-30", "close": 13.29, "volume": 11187050.0}, {"date": "2024-12-31", "close": 13.29, "volume": 6475721.0}, {"date": "2025-01-02", "close": 13.13, "volume": 16465310.0}, {"date": "2025-01-03", "close": 13.3, "volume": 12154440.0}, {"date": "2025-01-06", "close": 13.61, "volume": 17613620.0}, {"date": "2025-01-07", "close": 13.25, "volume": 12093700.0}, {"date": "2025-01-08", "close": 13.19, "volume": 16586150.0}, {"date": "2025-01-10", "close": 12.69, "volume": 21049700.0}, {"date": "2025-01-13", "close": 12.83, "volume": 17957490.0}, {"date": "2025-01-14", "close": 13.03, "volume": 11929780.0}, {"date": "2025-01-15", "close": 14.04, "volume": 21918370.0}, {"date": "2025-01-16", "close": 13.99, "volume": 24297160.0}, {"date": "2025-01-17", "close": 14.26, "volume": 20320200.0}, {"date": "2025-01-21", "close": 14.9, "volume": 18347020.0}, {"date": "2025-01-22", "close": 14.48, "volume": 16738180.0}, {"date": "2025-01-23", "close": 14.76, "volume": 18055630.0}, {"date": "2025-01-24", "close": 14.62, "volume": 12572160.0}, {"date": "2025-01-27", "close": 14.46, "volume": 13653210.0}, {"date": "2025-01-28", "close": 14.59, "volume": 13367540.0}, {"date": "2025-01-29", "close": 14.67, "volume": 15227820.0}, {"date": "2025-01-30", "close": 14.8, "volume": 17162980.0}, {"date": "2025-01-31", "close": 14.68, "volume": 15276350.0}, {"date": "2025-02-03", "close": 14.39, "volume": 19132810.0}, {"date": "2025-02-04", "close": 14.65, "volume": 14292140.0}, {"date": "2025-02-05", "close": 14.86, "volume": 9532088.0}, {"date": "2025-02-06", "close": 15.27, "volume": 14285600.0}, {"date": "2025-02-07", "close": 15.07, "volume": 11340910.0}, {"date": "2025-02-10", "close": 14.98, "volume": 12417140.0}, {"date": "2025-02-11", "close": 15.23, "volume": 12837830.0}, {"date": "2025-02-12", "close": 15.39, "volume": 23267920.0}, {"date": "2025-02-13", "close": 14.54, "volume": 23013070.0}, {"date": "2025-02-14", "close": 14.88, "volume": 18505490.0}, {"date": "2025-02-18", "close": 15.65, "volume": 17133260.0}, {"date": "2025-02-19", "close": 15.37, "volume": 11465660.0}, {"date": "2025-02-20", "close": 15.17, "volume": 11589040.0}, {"date": "2025-02-21", "close": 15.18, "volume": 18200140.0}, {"date": "2025-02-24", "close": 15.11, "volume": 34099720.0}, {"date": "2025-02-25", "close": 15.45, "volume": 64545110.0}, {"date": "2025-02-26", "close": 15.78, "volume": 38510820.0}, {"date": "2025-02-27", "close": 15.69, "volume": 54890240.0}, {"date": "2025-02-28", "close": 15.84, "volume": 100072800.0}, {"date": "2025-03-03", "close": 15.83, "volume": 34899710.0}, {"date": "2025-03-04", "close": 15.71, "volume": 38367730.0}, {"date": "2025-03-05", "close": 16.24, "volume": 20728860.0}, {"date": "2025-03-06", "close": 16.02, "volume": 19088720.0}, {"date": "2025-03-07", "close": 15.94, "volume": 18084680.0}, {"date": "2025-03-10", "close": 14.79, "volume": 20095440.0}, {"date": "2025-03-11", "close": 15.1, "volume": 18782870.0}, {"date": "2025-03-12", "close": 15.56, "volume": 15379760.0}, {"date": "2025-03-13", "close": 15.03, "volume": 11533210.0}, {"date": "2025-03-14", "close": 15.72, "volume": 19456730.0}, {"date": "2025-03-17", "close": 15.61, "volume": 10570950.0}, {"date": "2025-03-18", "close": 16.06, "volume": 15696030.0}, {"date": "2025-03-19", "close": 16.16, "volume": 14276990.0}, {"date": "2025-03-20", "close": 15.97, "volume": 16939900.0}, {"date": "2025-03-21", "close": 15.75, "volume": 14020660.0}, {"date": "2025-03-24", "close": 15.99, "volume": 12584270.0}, {"date": "2025-03-25", "close": 16.25, "volume": 16347730.0}, {"date": "2025-03-26", "close": 16.06, "volume": 10841900.0}, {"date": "2025-03-27", "close": 15.88, "volume": 11370650.0}, {"date": "2025-03-28", "close": 15.39, "volume": 14271410.0}, {"date": "2025-03-31", "close": 15.36, "volume": 17801150.0}, {"date": "2025-04-01", "close": 15.4, "volume": 17216480.0}, {"date": "2025-04-02", "close": 15.74, "volume": 20434940.0}, {"date": "2025-04-03", "close": 14.31, "volume": 25562230.0}, {"date": "2025-04-04", "close": 13.17, "volume": 21119560.0}, {"date": "2025-04-07", "close": 12.78, "volume": 19869820.0}, {"date": "2025-04-08", "close": 12.69, "volume": 17669870.0}, {"date": "2025-04-09", "close": 13.96, "volume": 20451760.0}, {"date": "2025-04-10", "close": 13.56, "volume": 16888030.0}, {"date": "2025-04-11", "close": 13.94, "volume": 17124150.0}, {"date": "2025-04-14", "close": 14.27, "volume": 11882280.0}, {"date": "2025-04-15", "close": 14.71, "volume": 18617590.0}, {"date": "2025-04-16", "close": 14.56, "volume": 20201710.0}, {"date": "2025-04-17", "close": 14.72, "volume": 17624100.0}, {"date": "2025-04-21", "close": 14.5, "volume": 8142591.0}, {"date": "2025-04-22", "close": 15.23, "volume": 19996720.0}, {"date": "2025-04-23", "close": 15.64, "volume": 16071650.0}, {"date": "2025-04-24", "close": 15.63, "volume": 13488990.0}, {"date": "2025-04-25", "close": 15.82, "volume": 11103250.0}, {"date": "2025-04-28", "close": 15.97, "volume": 9366611.0}, {"date": "2025-04-29", "close": 16.13, "volume": 14447930.0}, {"date": "2025-04-30", "close": 16.06, "volume": 18129810.0}, {"date": "2025-05-01", "close": 15.82, "volume": 13920270.0}, {"date": "2025-05-02", "close": 16.25, "volume": 15216570.0}, {"date": "2025-05-05", "close": 16.38, "volume": 7006194.0}, {"date": "2025-05-06", "close": 16.11, "volume": 12784080.0}, {"date": "2025-05-07", "close": 15.95, "volume": 12556440.0}, {"date": "2025-05-08", "close": 16.35, "volume": 14965670.0}, {"date": "2025-05-09", "close": 16.53, "volume": 15504290.0}, {"date": "2025-05-12", "close": 16.7, "volume": 12954640.0}, {"date": "2025-05-13", "close": 17.0, "volume": 12880290.0}, {"date": "2025-05-14", "close": 17.23, "volume": 21093630.0}, {"date": "2025-05-15", "close": 17.34, "volume": 14796740.0}, {"date": "2025-05-16", "close": 17.42, "volume": 13874550.0}, {"date": "2025-05-19", "close": 17.73, "volume": 17246120.0}, {"date": "2025-05-20", "close": 17.85, "volume": 12342830.0}, {"date": "2025-05-21", "close": 17.57, "volume": 18457900.0}, {"date": "2025-05-22", "close": 17.64, "volume": 15914730.0}, {"date": "2025-05-23", "close": 17.65, "volume": 14515680.0}, {"date": "2025-05-27", "close": 17.91, "volume": 8940811.0}, {"date": "2025-05-28", "close": 17.65, "volume": 11603810.0}, {"date": "2025-05-29", "close": 17.8, "volume": 18591480.0}, {"date": "2025-05-30", "close": 17.83, "volume": 13084020.0}, {"date": "2025-06-02", "close": 17.93, "volume": 10041820.0}, {"date": "2025-06-03", "close": 17.99, "volume": 12663290.0}, {"date": "2025-06-04", "close": 17.69, "volume": 14640990.0}, {"date": "2025-06-05", "close": 17.87, "volume": 12639040.0}, {"date": "2025-06-06", "close": 18.21, "volume": 12739100.0}, {"date": "2025-06-09", "close": 18.13, "volume": 8379753.0}, {"date": "2025-06-10", "close": 17.58, "volume": 11658130.0}, {"date": "2025-06-11", "close": 17.55, "volume": 10240580.0}, {"date": "2025-06-12", "close": 17.76, "volume": 13348000.0}, {"date": "2025-06-13", "close": 17.38, "volume": 9992182.0}, {"date": "2025-06-16", "close": 17.73, "volume": 10350380.0}, {"date": "2025-06-17", "close": 17.5, "volume": 15083150.0}, {"date": "2025-06-18", "close": 17.66, "volume": 12726260.0}, {"date": "2025-06-20", "close": 17.58, "volume": 14488760.0}, {"date": "2025-06-23", "close": 17.6, "volume": 14716630.0}, {"date": "2025-06-24", "close": 18.26, "volume": 13713670.0}, {"date": "2025-06-25", "close": 18.17, "volume": 11590730.0}, {"date": "2025-06-26", "close": 18.33, "volume": 11435420.0}, {"date": "2025-06-27", "close": 18.61, "volume": 23962860.0}, {"date": "2025-06-30", "close": 18.59, "volume": 13833480.0}, {"date": "2025-07-01", "close": 18.33, "volume": 19931200.0}, {"date": "2025-07-02", "close": 17.88, "volume": 21953670.0}, {"date": "2025-07-03", "close": 18.26, "volume": 15538490.0}, {"date": "2025-07-07", "close": 18.19, "volume": 16514850.0}, {"date": "2025-07-08", "close": 18.31, "volume": 21680870.0}, {"date": "2025-07-09", "close": 18.63, "volume": 15751620.0}, {"date": "2025-07-10", "close": 18.81, "volume": 14252850.0}, {"date": "2025-07-11", "close": 18.4, "volume": 12656740.0}, {"date": "2025-07-14", "close": 18.64, "volume": 15991700.0}, {"date": "2025-07-15", "close": 18.48, "volume": 26192640.0}, {"date": "2025-07-16", "close": 18.73, "volume": 31584970.0}, {"date": "2025-07-17", "close": 19.01, "volume": 21239590.0}, {"date": "2025-07-18", "close": 18.88, "volume": 23649190.0}, {"date": "2025-07-21", "close": 19.03, "volume": 16583180.0}, {"date": "2025-07-22", "close": 18.94, "volume": 19132030.0}, {"date": "2025-07-23", "close": 19.46, "volume": 22996660.0}, {"date": "2025-07-24", "close": 19.4, "volume": 20716620.0}, {"date": "2025-07-25", "close": 19.62, "volume": 16139150.0}, {"date": "2025-07-28", "close": 19.41, "volume": 28083860.0}, {"date": "2025-07-29", "close": 20.05, "volume": 22739140.0}, {"date": "2025-07-30", "close": 19.86, "volume": 12818630.0}, {"date": "2025-07-31", "close": 19.62, "volume": 17397620.0}, {"date": "2025-08-01", "close": 19.1, "volume": 16531210.0}, {"date": "2025-08-04", "close": 19.32, "volume": 15013340.0}, {"date": "2025-08-05", "close": 19.39, "volume": 15353130.0}, {"date": "2025-08-06", "close": 19.56, "volume": 13475580.0}, {"date": "2025-08-07", "close": 19.75, "volume": 17711750.0}, {"date": "2025-08-08", "close": 19.94, "volume": 13365230.0}, {"date": "2025-08-11", "close": 20.05, "volume": 9418918.0}, {"date": "2025-08-12", "close": 20.41, "volume": 10968790.0}, {"date": "2025-08-13", "close": 20.45, "volume": 11235050.0}, {"date": "2025-08-14", "close": 20.55, "volume": 8518944.0}, {"date": "2025-08-15", "close": 20.27, "volume": 12672930.0}, {"date": "2025-08-18", "close": 20.29, "volume": 8177166.0}, {"date": "2025-08-19", "close": 20.12, "volume": 10530440.0}, {"date": "2025-08-20", "close": 20.26, "volume": 10693700.0}, {"date": "2025-08-21", "close": 20.22, "volume": 8462736.0}, {"date": "2025-08-22", "close": 20.47, "volume": 8055065.0}, {"date": "2025-08-25", "close": 20.4, "volume": 7094815.0}, {"date": "2025-08-26", "close": 20.4, "volume": 7264450.0}, {"date": "2025-08-27", "close": 20.13, "volume": 8558796.0}, {"date": "2025-08-28", "close": 20.03, "volume": 8176548.0}, {"date": "2025-08-29", "close": 19.63, "volume": 8560554.0}, {"date": "2025-09-02", "close": 19.56, "volume": 9791263.0}, {"date": "2025-09-03", "close": 19.68, "volume": 8693406.0}, {"date": "2025-09-04", "close": 20.11, "volume": 11460020.0}, {"date": "2025-09-05", "close": 19.71, "volume": 11238570.0}, {"date": "2025-09-08", "close": 19.94, "volume": 9129710.0}, {"date": "2025-09-09", "close": 20.31, "volume": 11430470.0}, {"date": "2025-09-10", "close": 20.49, "volume": 6825154.0}, {"date": "2025-09-11", "close": 20.79, "volume": 8923720.0}, {"date": "2025-09-12", "close": 20.72, "volume": 6550191.0}, {"date": "2025-09-15", "close": 21.05, "volume": 7147130.0}, {"date": "2025-09-16", "close": 20.63, "volume": 7290327.0}, {"date": "2025-09-17", "close": 20.77, "volume": 7211253.0}, {"date": "2025-09-18", "close": 21.01, "volume": 10687440.0}, {"date": "2025-09-19", "close": 20.72, "volume": 6884195.0}, {"date": "2025-09-22", "close": 20.93, "volume": 6363321.0}, {"date": "2025-09-23", "close": 20.97, "volume": 7481433.0}, {"date": "2025-09-24", "close": 20.72, "volume": 8844397.0}, {"date": "2025-09-25", "close": 20.31, "volume": 7174609.0}, {"date": "2025-09-26", "close": 20.6, "volume": 5530686.0}, {"date": "2025-09-29", "close": 20.63, "volume": 5238994.0}, {"date": "2025-09-30", "close": 20.67, "volume": 8123369.0}, {"date": "2025-10-01", "close": 20.6, "volume": 6689247.0}, {"date": "2025-10-02", "close": 20.63, "volume": 7427046.0}, {"date": "2025-10-03", "close": 20.97, "volume": 5374100.0}, {"date": "2025-10-06", "close": 20.63, "volume": 5917575.0}, {"date": "2025-10-07", "close": 20.44, "volume": 6693253.0}, {"date": "2025-10-08", "close": 20.48, "volume": 4952275.0}, {"date": "2025-10-09", "close": 19.93, "volume": 6141667.0}, {"date": "2025-10-10", "close": 19.74, "volume": 7168040.0}, {"date": "2025-10-13", "close": 20.08, "volume": 5386997.0}, {"date": "2025-10-14", "close": 20.44, "volume": 7707872.0}, {"date": "2025-10-15", "close": 20.33, "volume": 6324770.0}, {"date": "2025-10-16", "close": 19.95, "volume": 7880948.0}, {"date": "2025-10-17", "close": 19.36, "volume": 11643210.0}, {"date": "2025-10-20", "close": 19.62, "volume": 6586210.0}, {"date": "2025-10-21", "close": 19.49, "volume": 5067488.0}, {"date": "2025-10-22", "close": 20.35, "volume": 9632592.0}, {"date": "2025-10-23", "close": 20.61, "volume": 6799058.0}, {"date": "2025-10-24", "close": 20.68, "volume": 6808276.0}, {"date": "2025-10-27", "close": 21.27, "volume": 6078832.0}, {"date": "2025-10-28", "close": 21.57, "volume": 7774596.0}, {"date": "2025-10-29", "close": 21.36, "volume": 6372735.0}, {"date": "2025-10-30", "close": 21.34, "volume": 4944277.0}, {"date": "2025-10-31", "close": 21.49, "volume": 5971355.0}, {"date": "2025-11-03", "close": 21.51, "volume": 5505213.0}, {"date": "2025-11-04", "close": 21.11, "volume": 4472808.0}, {"date": "2025-11-05", "close": 21.26, "volume": 6564043.0}, {"date": "2025-11-06", "close": 21.59, "volume": 4839349.0}, {"date": "2025-11-07", "close": 21.75, "volume": 5487925.0}, {"date": "2025-11-10", "close": 22.21, "volume": 5739683.0}, {"date": "2025-11-11", "close": 22.18, "volume": 4637613.0}, {"date": "2025-11-12", "close": 22.51, "volume": 5350249.0}, {"date": "2025-11-13", "close": 22.25, "volume": 5245116.0}, {"date": "2025-11-14", "close": 21.7, "volume": 5078104.0}, {"date": "2025-11-17", "close": 21.16, "volume": 9296858.0}, {"date": "2025-11-18", "close": 21.09, "volume": 7258803.0}, {"date": "2025-11-19", "close": 21.12, "volume": 6285042.0}, {"date": "2025-11-20", "close": 20.53, "volume": 6472787.0}, {"date": "2025-11-21", "close": 20.84, "volume": 7365275.0}, {"date": "2025-11-24", "close": 21.12, "volume": 4693384.0}, {"date": "2025-11-25", "close": 21.69, "volume": 4531354.0}, {"date": "2025-11-26", "close": 22.38, "volume": 5955150.0}, {"date": "2025-11-28", "close": 22.79, "volume": 3841727.0}, {"date": "2025-12-01", "close": 22.75, "volume": 4566431.0}, {"date": "2025-12-02", "close": 23.09, "volume": 5359298.0}, {"date": "2025-12-03", "close": 23.26, "volume": 5418925.0}, {"date": "2025-12-04", "close": 23.4, "volume": 5485673.0}, {"date": "2025-12-05", "close": 23.22, "volume": 4034287.0}, {"date": "2025-12-08", "close": 23.26, "volume": 4918458.0}, {"date": "2025-12-09", "close": 23.14, "volume": 4616997.0}, {"date": "2025-12-10", "close": 23.82, "volume": 5615443.0}, {"date": "2025-12-11", "close": 24.19, "volume": 6196835.0}, {"date": "2025-12-12", "close": 23.84, "volume": 4146531.0}, {"date": "2025-12-15", "close": 24.34, "volume": 5162839.0}, {"date": "2025-12-16", "close": 24.26, "volume": 5514095.0}, {"date": "2025-12-17", "close": 24.37, "volume": 7099902.0}, {"date": "2025-12-18", "close": 24.79, "volume": 5507086.0}, {"date": "2025-12-19", "close": 25.14, "volume": 5830896.0}, {"date": "2025-12-22", "close": 25.33, "volume": 5723960.0}, {"date": "2025-12-23", "close": 25.48, "volume": 4514396.0}, {"date": "2025-12-24", "close": 25.63, "volume": 1938797.0}, {"date": "2025-12-26", "close": 25.74, "volume": 2773630.0}, {"date": "2025-12-29", "close": 25.48, "volume": 5454845.0}, {"date": "2025-12-30", "close": 25.59, "volume": 7783673.0}, {"date": "2025-12-31", "close": 25.45, "volume": 2819201.0}, {"date": "2026-01-02", "close": 26.05, "volume": 6813887.0}, {"date": "2026-01-05", "close": 26.32, "volume": 5512123.0}, {"date": "2026-01-06", "close": 26.25, "volume": 6593236.0}, {"date": "2026-01-07", "close": 25.83, "volume": 5365341.0}, {"date": "2026-01-08", "close": 26.07, "volume": 4035356.0}, {"date": "2026-01-09", "close": 25.96, "volume": 3828467.0}, {"date": "2026-01-12", "close": 25.63, "volume": 5358798.0}, {"date": "2026-01-13", "close": 25.78, "volume": 5700895.0}, {"date": "2026-01-14", "close": 25.89, "volume": 5520664.0}, {"date": "2026-01-15", "close": 25.9, "volume": 4155942.0}, {"date": "2026-01-16", "close": 26.17, "volume": 3558588.0}, {"date": "2026-01-20", "close": 25.63, "volume": 5259668.0}, {"date": "2026-01-21", "close": 25.84, "volume": 6570594.0}, {"date": "2026-01-22", "close": 26.13, "volume": 4521047.0}, {"date": "2026-01-23", "close": 26.2, "volume": 4306073.0}, {"date": "2026-01-26", "close": 26.38, "volume": 3855067.0}, {"date": "2026-01-27", "close": 27.19, "volume": 3976768.0}, {"date": "2026-01-28", "close": 26.55, "volume": 4973072.0}, {"date": "2026-01-29", "close": 26.88, "volume": 5877622.0}, {"date": "2026-01-30", "close": 26.75, "volume": 5065753.0}, {"date": "2026-02-02", "close": 27.51, "volume": 4583438.0}, {"date": "2026-02-03", "close": 27.52, "volume": 7131874.0}, {"date": "2026-02-04", "close": 26.52, "volume": 8807851.0}, {"date": "2026-02-05", "close": 25.48, "volume": 8887534.0}, {"date": "2026-02-06", "close": 26.41, "volume": 5846673.0}, {"date": "2026-02-09", "close": 26.71, "volume": 7073143.0}, {"date": "2026-02-10", "close": 26.16, "volume": 7738754.0}, {"date": "2026-02-11", "close": 26.16, "volume": 7473305.0}, {"date": "2026-02-12", "close": 25.54, "volume": 8551258.0}, {"date": "2026-02-13", "close": 25.31, "volume": 14524180.0}, {"date": "2026-02-17", "close": 25.96, "volume": 9856889.0}, {"date": "2026-02-18", "close": 26.42, "volume": 5913916.0}, {"date": "2026-02-19", "close": 25.91, "volume": 6399358.0}, {"date": "2026-02-20", "close": 25.99, "volume": 6523683.0}, {"date": "2026-02-23", "close": 25.11, "volume": 7673438.0}, {"date": "2026-02-24", "close": 25.14, "volume": 6417579.0}, {"date": "2026-02-25", "close": 25.63, "volume": 5214945.0}, {"date": "2026-02-26", "close": 25.29, "volume": 12608380.0}, {"date": "2026-02-27", "close": 24.28, "volume": 12874020.0}, {"date": "2026-03-02", "close": 23.71, "volume": 12053570.0}, {"date": "2026-03-03", "close": 23.07, "volume": 15136240.0}, {"date": "2026-03-04", "close": 23.34, "volume": 8822415.0}, {"date": "2026-03-05", "close": 22.43, "volume": 10038650.0}, {"date": "2026-03-06", "close": 21.86, "volume": 8625949.0}, {"date": "2026-03-09", "close": 21.96, "volume": 10216760.0}, {"date": "2026-03-10", "close": 22.45, "volume": 9655859.0}, {"date": "2026-03-11", "close": 22.2, "volume": 7570257.0}, {"date": "2026-03-12", "close": 20.89, "volume": 13477230.0}, {"date": "2026-03-13", "close": 20.47, "volume": 10517160.0}, {"date": "2026-03-16", "close": 20.81, "volume": 8986155.0}, {"date": "2026-03-17", "close": 21.14, "volume": 8123978.0}, {"date": "2026-03-18", "close": 20.96, "volume": 7339674.0}, {"date": "2026-03-19", "close": 20.8, "volume": 12120730.0}, {"date": "2026-03-20", "close": 20.07, "volume": 13441890.0}, {"date": "2026-03-23", "close": 20.68, "volume": 10977860.0}, {"date": "2026-03-24", "close": 20.68, "volume": 10088750.0}, {"date": "2026-03-25", "close": 21.14, "volume": 7753411.0}, {"date": "2026-03-26", "close": 20.66, "volume": 8215310.0}, {"date": "2026-03-27", "close": 20.24, "volume": 6177662.0}, {"date": "2026-03-30", "close": 20.21, "volume": 5283050.0}, {"date": "2026-03-31", "close": 21.16, "volume": 10004150.0}, {"date": "2026-04-01", "close": 21.83, "volume": 10670410.0}, {"date": "2026-04-02", "close": 21.8, "volume": 7607468.0}, {"date": "2026-04-06", "close": 21.92, "volume": 5146394.0}, {"date": "2026-04-07", "close": 21.91, "volume": 8943412.0}, {"date": "2026-04-08", "close": 23.51, "volume": 12176070.0}, {"date": "2026-04-09", "close": 23.4, "volume": 5702543.0}, {"date": "2026-04-10", "close": 23.73, "volume": 7405933.0}, {"date": "2026-04-13", "close": 23.83, "volume": 7528851.0}, {"date": "2026-04-14", "close": 23.92, "volume": 9166673.0}, {"date": "2026-04-15", "close": 23.91, "volume": 6284171.0}, {"date": "2026-04-16", "close": 23.5, "volume": 8071634.0}, {"date": "2026-04-17", "close": 24.3, "volume": 9228161.0}, {"date": "2026-04-20", "close": 24.06, "volume": 7047903.0}, {"date": "2026-04-21", "close": 23.41, "volume": 7479531.0}, {"date": "2026-04-22", "close": 23.32, "volume": 5324785.0}, {"date": "2026-04-23", "close": 22.77, "volume": 6632892.0}, {"date": "2026-04-24", "close": 22.95, "volume": 5211568.0}, {"date": "2026-04-27", "close": 23.09, "volume": 5372724.0}, {"date": "2026-04-28", "close": 23.0, "volume": 5376522.0}, {"date": "2026-04-29", "close": 23.0, "volume": 7982757.0}, {"date": "2026-04-30", "close": 23.41, "volume": 7459405.0}, {"date": "2026-05-01", "close": 23.43, "volume": 6114543.0}, {"date": "2026-05-04", "close": 22.85, "volume": 4465883.0}, {"date": "2026-05-05", "close": 22.83, "volume": 6002376.0}, {"date": "2026-05-06", "close": 24.02, "volume": 6001961.0}, {"date": "2026-05-07", "close": 23.29, "volume": 6221185.0}, {"date": "2026-05-08", "close": 23.71, "volume": 6329252.0}, {"date": "2026-05-11", "close": 23.17, "volume": 8909490.0}, {"date": "2026-05-12", "close": 22.73, "volume": 8203700.0}, {"date": "2026-05-13", "close": 22.84, "volume": 5708917.0}, {"date": "2026-05-14", "close": 23.01, "volume": 6516406.0}, {"date": "2026-05-15", "close": 22.53, "volume": 5609403.0}, {"date": "2026-05-18", "close": 22.94, "volume": 5893594.0}, {"date": "2026-05-19", "close": 22.63, "volume": 4652012.0}, {"date": "2026-05-20", "close": 23.87, "volume": 7062901.0}, {"date": "2026-05-21", "close": 23.97, "volume": 4179465.0}, {"date": "2026-05-22", "close": 23.83, "volume": 3667040.0}, {"date": "2026-05-26", "close": 24.53, "volume": 4156898.0}, {"date": "2026-05-27", "close": 24.56, "volume": 4357241.0}, {"date": "2026-05-28", "close": 24.34, "volume": 4643695.0}, {"date": "2026-05-29", "close": 24.53, "volume": 4924915.0}, {"date": "2026-06-01", "close": 24.52, "volume": 5513156.0}, {"date": "2026-06-02", "close": 25.28, "volume": 5288454.0}, {"date": "2026-06-03", "close": 24.69, "volume": 4707189.0}, {"date": "2026-06-04", "close": 25.01, "volume": 3569900.0}, {"date": "2026-06-05", "close": 24.27, "volume": 5620388.0}, {"date": "2026-06-08", "close": 24.23, "volume": 4371025.0}, {"date": "2026-06-09", "close": 24.32, "volume": 5486199.0}, {"date": "2026-06-10", "close": 23.64, "volume": 5834029.0}, {"date": "2026-06-11", "close": 24.75, "volume": 6494531.0}, {"date": "2026-06-12", "close": 25.47, "volume": 5597289.0}, {"date": "2026-06-15", "close": 25.64, "volume": 3832806.0}, {"date": "2026-06-16", "close": 25.98, "volume": 6744472.0}, {"date": "2026-06-17", "close": 26.33, "volume": 7145984.0}, {"date": "2026-06-18", "close": 26.31, "volume": 5875312.0}, {"date": "2026-06-22", "close": 27.29, "volume": 4521600.0}, {"date": "2026-06-23", "close": 27.02, "volume": 4506466.0}, {"date": "2026-06-24", "close": 26.6, "volume": 4685773.0}, {"date": "2026-06-25", "close": 27.3, "volume": 4548408.0}, {"date": "2026-06-26", "close": 26.72, "volume": 4388150.0}, {"date": "2026-06-29", "close": 26.86, "volume": 3755077.0}, {"date": "2026-06-30", "close": 26.86, "volume": 4636405.0}, {"date": "2026-07-01", "close": 27.27, "volume": 3479497.0}, {"date": "2026-07-02", "close": 27.77, "volume": 5860817.0}, {"date": "2026-07-06", "close": 28.41, "volume": 3524771.0}, {"date": "2026-07-07", "close": 27.41, "volume": 3601647.0}, {"date": "2026-07-08", "close": 26.79, "volume": 5195071.0}, {"date": "2026-07-09", "close": 27.24, "volume": 2690625.0}, {"date": "2026-07-10", "close": 27.48, "volume": 3838613.0}, {"date": "2026-07-13", "close": 27.29, "volume": 3997092.0}, {"date": "2026-07-14", "close": 27.53, "volume": 6623172.0}, {"date": "2026-07-15", "close": 28.35, "volume": 4445263.0}, {"date": "2026-07-16", "close": 28.23, "volume": 8135725.0}, {"date": "2026-07-17", "close": 27.82, "volume": 7502196.0}, {"date": "2026-07-20", "close": 27.24, "volume": 7045765.0}, {"date": "2026-07-21", "close": 27.93, "volume": 5549668.0}, {"date": "2026-07-22", "close": 28.13, "volume": 4048902.0}, {"date": "2026-07-23", "close": 27.66, "volume": 5933474.0}, {"date": "2026-07-24", "close": 27.91, "volume": 4887924.0}, {"date": "2026-07-27", "close": 28.56, "volume": 7561630.0}, {"date": "2026-07-28", "close": 26.98, "volume": 12004900.0}, {"date": "2026-07-29", "close": 26.05, "volume": 7323749.0}, {"date": "2026-07-30", "close": 27.7, "volume": 4814520.0}, {"date": "2026-07-31", "close": 27.5, "volume": 4949258.0}, {"date": "2026-08-03", "close": 27.83, "volume": 3396703.0}, {"date": "2026-08-04", "close": 28.02, "volume": 4182898.0}, {"date": "2026-08-05", "close": 28.46, "volume": 4940177.0}, {"date": "2026-08-06", "close": 28.18, "volume": 2115558.0}, {"date": "2026-08-07", "close": 27.93, "volume": 1939564.0}], "refreshing": true}