{"ticker": "CNH", "overview": {"cik": "1567094", "ticker": "CNH", "name": "CNH Industrial N.V.", "industry": "Construction Machinery & Equip", "country": "", "sic": "3531", "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001567094-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001567094-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-320970", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-242234", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241675", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241660", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241659", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241647", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241645", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241634", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241625", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241614", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241605", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241598", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241588", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241578", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241572", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241563", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241561", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001193125-26-228843", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001193125-26-228833", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000813917-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224790", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219839", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219809", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CNH", "has_prices": true, "as_of": "2026-08-07", "last": 10.91, "prev_close": 10.85, "change": 0.0600000000000005, "change_pct": 0.005529953917050737, "session_volume": 9979130.0, "vwap_5": 10.895599856456387, "vwap_20": 10.776664075287036, "vwap_60": 10.64398873920654, "vwap_250": 10.772457192150997, "high_52w": 13.09, "low_52w": 9.22, "avg_volume_20": 13936205.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003744", "src": "13DG", "ticker": "CNH", "cik": "1567094", "company": "CNH Industrial N.V.", "company_raw": "CNH Industrial N.V.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in CNH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003744-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0000813917-26-000031", "src": "13DG", "ticker": "CNH", "cik": "1567094", "company": "CNH Industrial N.V.", "company_raw": "CNH Industrial N.V.", "who": "CNH Industrial N.V.", "who_key": "CNH Industrial N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "", "headline": "CNH Industrial N.V. moves to a 4.7% passive stake in CNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1567094/0000813917-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "HOUSE-2025-20030932-T28", "src": "CONGRESS", "ticker": "CNH", "cik": "", "company": "CNH Industrial N.V.", "company_raw": "les Schwab Brokerage Account 924\nSP CNH Industrial N.V. Common Shares", "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": "Hon. Lisa McClain trims CNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656083}, {"id": "HOUSE-2025-20030891-T141", "src": "CONGRESS", "ticker": "CNH", "cik": "", "company": "CNH Industrial N.V.", "company_raw": "les Schwab Brokerage Account 924\nSP CNH Industrial N.V. Common Shares", "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 CNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674803}, {"id": "HOUSE-2025-20030891-T140", "src": "CONGRESS", "ticker": "CNH", "cik": "", "company": "CNH Industrial N.V.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP CNH Industrial N.V. Common Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims CNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715123}, {"id": "HOUSE-2025-20030891-T139", "src": "CONGRESS", "ticker": "CNH", "cik": "", "company": "CNH Industrial N.V.", "company_raw": "les Schwab Brokerage Account 924\nSP CNH Industrial N.V. Common Shares", "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 CNH ($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": 725203}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003744", "src": "13DG", "ticker": "CNH", "cik": "1567094", "company": "CNH Industrial N.V.", "company_raw": "CNH Industrial N.V.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in CNH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003744-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0000813917-26-000031", "src": "13DG", "ticker": "CNH", "cik": "1567094", "company": "CNH Industrial N.V.", "company_raw": "CNH Industrial N.V.", "who": "CNH Industrial N.V.", "who_key": "CNH Industrial N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "", "headline": "CNH Industrial N.V. moves to a 4.7% passive stake in CNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1567094/0000813917-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "CNH Industrial N.V. Common Shares", "new_value": "CNH Industrial N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001567094", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001567094", "applied": 1, "detected_at": "2026-09-11T07:45:09.326934"}]}, "key_people": [{"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": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.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": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001567094-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001567094-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-320970", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-242234", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241675", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241660", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241659", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241647", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241645", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241634", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241625", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241614", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241605", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241598", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241588", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241578", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241572", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241563", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241561", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001193125-26-228843", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001193125-26-228833", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000813917-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224790", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219839", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219809", "price_sensitive": false}], "performance": {"ticker": "CNH", "has_prices": true, "summary": {"n": 2, "avg": -0.154469267033, "win_rate": 0.0, "best": -0.14431372549019605, "worst": -0.164624808575804, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 13.06, "return": -0.164624808575804}, {"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": 12.75, "return": -0.14431372549019605}]}, "price_series": [{"date": "2016-08-08", "close": 6.231, "volume": 773004.0}, {"date": "2016-08-09", "close": 6.432, "volume": 1655755.0}, {"date": "2016-08-10", "close": 6.5718, "volume": 1714469.0}, {"date": "2016-08-11", "close": 6.4844, "volume": 1142234.0}, {"date": "2016-08-12", "close": 6.4756, "volume": 1758107.0}, {"date": "2016-08-15", "close": 6.5193, "volume": 1171835.0}, {"date": "2016-08-16", "close": 6.5805, "volume": 1016402.0}, {"date": "2016-08-17", "close": 6.5281, "volume": 723961.0}, {"date": "2016-08-18", "close": 6.6504, "volume": 1500546.0}, {"date": "2016-08-19", "close": 6.6766, "volume": 2805336.0}, {"date": "2016-08-22", "close": 6.563, "volume": 1003816.0}, {"date": "2016-08-23", "close": 6.6329, "volume": 735122.0}, {"date": "2016-08-24", "close": 6.598, "volume": 698490.0}, {"date": "2016-08-25", "close": 6.5106, "volume": 497562.0}, {"date": "2016-08-26", "close": 6.4844, "volume": 707002.0}, {"date": "2016-08-29", "close": 6.4232, "volume": 628205.0}, {"date": "2016-08-30", "close": 6.4145, "volume": 512290.0}, {"date": "2016-08-31", "close": 6.397, "volume": 605529.0}, {"date": "2016-09-01", "close": 6.4145, "volume": 1076201.0}, {"date": "2016-09-02", "close": 6.5106, "volume": 495686.0}, {"date": "2016-09-06", "close": 6.4494, "volume": 685195.0}, {"date": "2016-09-07", "close": 6.397, "volume": 755514.0}, {"date": "2016-09-08", "close": 6.4756, "volume": 1085663.0}, {"date": "2016-09-09", "close": 6.3358, "volume": 943275.0}, {"date": "2016-09-12", "close": 6.3533, "volume": 650213.0}, {"date": "2016-09-13", "close": 6.1873, "volume": 1215304.0}, {"date": "2016-09-14", "close": 6.2484, "volume": 767660.0}, {"date": "2016-09-15", "close": 6.3358, "volume": 898915.0}, {"date": "2016-09-16", "close": 6.2222, "volume": 1324165.0}, {"date": "2016-09-19", "close": 6.2222, "volume": 502446.0}, {"date": "2016-09-20", "close": 6.1873, "volume": 615073.0}, {"date": "2016-09-21", "close": 6.3009, "volume": 543326.0}, {"date": "2016-09-22", "close": 6.4407, "volume": 1759269.0}, {"date": "2016-09-23", "close": 6.3708, "volume": 547704.0}, {"date": "2016-09-26", "close": 6.2047, "volume": 704198.0}, {"date": "2016-09-27", "close": 6.1523, "volume": 588956.0}, {"date": "2016-09-28", "close": 6.2222, "volume": 1195675.0}, {"date": "2016-09-29", "close": 6.1698, "volume": 1472612.0}, {"date": "2016-09-30", "close": 6.3096, "volume": 1421064.0}, {"date": "2016-10-03", "close": 6.3009, "volume": 1261789.0}, {"date": "2016-10-04", "close": 6.2484, "volume": 1177571.0}, {"date": "2016-10-05", "close": 6.4232, "volume": 1056545.0}, {"date": "2016-10-06", "close": 6.4145, "volume": 707924.0}, {"date": "2016-10-07", "close": 6.4145, "volume": 887505.0}, {"date": "2016-10-10", "close": 6.4844, "volume": 660794.0}, {"date": "2016-10-11", "close": 6.4582, "volume": 1397161.0}, {"date": "2016-10-12", "close": 6.5893, "volume": 1291226.0}, {"date": "2016-10-13", "close": 6.4582, "volume": 839105.0}, {"date": "2016-10-14", "close": 6.5368, "volume": 1130180.0}, {"date": "2016-10-17", "close": 6.5456, "volume": 842195.0}, {"date": "2016-10-18", "close": 6.7029, "volume": 1775191.0}, {"date": "2016-10-19", "close": 6.7116, "volume": 761221.0}, {"date": "2016-10-20", "close": 6.6679, "volume": 1099553.0}, {"date": "2016-10-21", "close": 6.6854, "volume": 1138438.0}, {"date": "2016-10-24", "close": 6.6155, "volume": 1248307.0}, {"date": "2016-10-25", "close": 6.6329, "volume": 399253.0}, {"date": "2016-10-26", "close": 6.6417, "volume": 804470.0}, {"date": "2016-10-27", "close": 6.5805, "volume": 930694.0}, {"date": "2016-10-28", "close": 6.7291, "volume": 1749965.0}, {"date": "2016-10-31", "close": 6.799, "volume": 1585663.0}, {"date": "2016-11-01", "close": 6.4669, "volume": 2088539.0}, {"date": "2016-11-02", "close": 6.3795, "volume": 1384960.0}, {"date": "2016-11-03", "close": 6.3009, "volume": 842315.0}, {"date": "2016-11-04", "close": 6.2659, "volume": 1176215.0}, {"date": "2016-11-07", "close": 6.4669, "volume": 794344.0}, {"date": "2016-11-08", "close": 6.5019, "volume": 764718.0}, {"date": "2016-11-09", "close": 6.799, "volume": 1727097.0}, {"date": "2016-11-10", "close": 7.0612, "volume": 3107034.0}, {"date": "2016-11-11", "close": 6.9388, "volume": 921048.0}, {"date": "2016-11-14", "close": 6.8951, "volume": 1627287.0}, {"date": "2016-11-15", "close": 6.9913, "volume": 571823.0}, {"date": "2016-11-16", "close": 7.0262, "volume": 681492.0}, {"date": "2016-11-17", "close": 6.9825, "volume": 912136.0}, {"date": "2016-11-18", "close": 6.8689, "volume": 581430.0}, {"date": "2016-11-21", "close": 6.9738, "volume": 877032.0}, {"date": "2016-11-22", "close": 7.1922, "volume": 1483319.0}, {"date": "2016-11-23", "close": 7.5418, "volume": 1457746.0}, {"date": "2016-11-25", "close": 7.4806, "volume": 386296.0}, {"date": "2016-11-28", "close": 7.3583, "volume": 1228448.0}, {"date": "2016-11-29", "close": 7.4369, "volume": 719125.0}, {"date": "2016-11-30", "close": 7.4544, "volume": 916857.0}, {"date": "2016-12-01", "close": 7.4544, "volume": 1721497.0}, {"date": "2016-12-02", "close": 7.5069, "volume": 1330132.0}, {"date": "2016-12-05", "close": 7.804, "volume": 1679263.0}, {"date": "2016-12-06", "close": 7.9176, "volume": 875141.0}, {"date": "2016-12-07", "close": 7.9962, "volume": 2338369.0}, {"date": "2016-12-08", "close": 7.8302, "volume": 1637232.0}, {"date": "2016-12-09", "close": 7.6467, "volume": 2055002.0}, {"date": "2016-12-12", "close": 7.5942, "volume": 778311.0}, {"date": "2016-12-13", "close": 7.6467, "volume": 1216338.0}, {"date": "2016-12-14", "close": 7.4195, "volume": 816163.0}, {"date": "2016-12-15", "close": 7.5243, "volume": 854317.0}, {"date": "2016-12-16", "close": 7.5243, "volume": 976603.0}, {"date": "2016-12-19", "close": 7.5243, "volume": 533150.0}, {"date": "2016-12-20", "close": 7.5418, "volume": 564106.0}, {"date": "2016-12-21", "close": 7.5942, "volume": 1015433.0}, {"date": "2016-12-22", "close": 7.6642, "volume": 3002113.0}, {"date": "2016-12-23", "close": 7.5418, "volume": 1198281.0}, {"date": "2016-12-27", "close": 7.5418, "volume": 884921.0}, {"date": "2016-12-28", "close": 7.5069, "volume": 771062.0}, {"date": "2016-12-29", "close": 7.5506, "volume": 406244.0}, {"date": "2016-12-30", "close": 7.5942, "volume": 762896.0}, {"date": "2017-01-03", "close": 7.5942, "volume": 735376.0}, {"date": "2017-01-04", "close": 7.5768, "volume": 2668563.0}, {"date": "2017-01-05", "close": 7.8127, "volume": 1472810.0}, {"date": "2017-01-06", "close": 7.8127, "volume": 517290.0}, {"date": "2017-01-09", "close": 7.6117, "volume": 1648597.0}, {"date": "2017-01-10", "close": 7.7952, "volume": 1453688.0}, {"date": "2017-01-11", "close": 7.8127, "volume": 952268.0}, {"date": "2017-01-12", "close": 7.769, "volume": 2837414.0}, {"date": "2017-01-13", "close": 7.9263, "volume": 2091531.0}, {"date": "2017-01-17", "close": 7.8215, "volume": 1059411.0}, {"date": "2017-01-18", "close": 7.8739, "volume": 1049556.0}, {"date": "2017-01-19", "close": 7.9001, "volume": 1044495.0}, {"date": "2017-01-20", "close": 8.0836, "volume": 2022089.0}, {"date": "2017-01-23", "close": 8.1361, "volume": 889562.0}, {"date": "2017-01-24", "close": 8.2672, "volume": 1285802.0}, {"date": "2017-01-25", "close": 8.1798, "volume": 2180917.0}, {"date": "2017-01-26", "close": 8.0574, "volume": 1805411.0}, {"date": "2017-01-27", "close": 8.1273, "volume": 1088177.0}, {"date": "2017-01-30", "close": 7.9438, "volume": 1976287.0}, {"date": "2017-01-31", "close": 7.8302, "volume": 2187973.0}, {"date": "2017-02-01", "close": 7.7865, "volume": 2548081.0}, {"date": "2017-02-02", "close": 8.0487, "volume": 1771827.0}, {"date": "2017-02-03", "close": 8.1011, "volume": 1020906.0}, {"date": "2017-02-06", "close": 8.3108, "volume": 3187443.0}, {"date": "2017-02-07", "close": 8.407, "volume": 1775336.0}, {"date": "2017-02-08", "close": 8.3982, "volume": 1770371.0}, {"date": "2017-02-09", "close": 8.372, "volume": 964367.0}, {"date": "2017-02-10", "close": 8.3545, "volume": 1553440.0}, {"date": "2017-02-13", "close": 8.3545, "volume": 1056961.0}, {"date": "2017-02-14", "close": 8.3371, "volume": 918764.0}, {"date": "2017-02-15", "close": 8.2672, "volume": 1245955.0}, {"date": "2017-02-16", "close": 8.2147, "volume": 713018.0}, {"date": "2017-02-17", "close": 8.2409, "volume": 1834576.0}, {"date": "2017-02-21", "close": 8.2846, "volume": 1396470.0}, {"date": "2017-02-22", "close": 8.2322, "volume": 2381706.0}, {"date": "2017-02-23", "close": 8.0836, "volume": 4724668.0}, {"date": "2017-02-24", "close": 8.0137, "volume": 1028134.0}, {"date": "2017-02-27", "close": 8.1535, "volume": 787523.0}, {"date": "2017-02-28", "close": 8.0749, "volume": 2199914.0}, {"date": "2017-03-01", "close": 8.3021, "volume": 805393.0}, {"date": "2017-03-02", "close": 8.2147, "volume": 1198638.0}, {"date": "2017-03-03", "close": 8.3196, "volume": 999047.0}, {"date": "2017-03-06", "close": 8.2672, "volume": 573048.0}, {"date": "2017-03-07", "close": 8.2147, "volume": 429988.0}, {"date": "2017-03-08", "close": 8.2759, "volume": 1071404.0}, {"date": "2017-03-09", "close": 8.4157, "volume": 2384755.0}, {"date": "2017-03-10", "close": 8.4245, "volume": 1268740.0}, {"date": "2017-03-13", "close": 8.4419, "volume": 1994676.0}, {"date": "2017-03-14", "close": 8.2759, "volume": 847630.0}, {"date": "2017-03-15", "close": 8.5468, "volume": 1055734.0}, {"date": "2017-03-16", "close": 8.6255, "volume": 3185231.0}, {"date": "2017-03-17", "close": 8.5118, "volume": 2602106.0}, {"date": "2017-03-20", "close": 8.4944, "volume": 1086855.0}, {"date": "2017-03-21", "close": 8.2672, "volume": 1679442.0}, {"date": "2017-03-22", "close": 8.2934, "volume": 1320975.0}, {"date": "2017-03-23", "close": 8.4419, "volume": 867723.0}, {"date": "2017-03-24", "close": 8.4682, "volume": 922189.0}, {"date": "2017-03-27", "close": 8.3108, "volume": 792180.0}, {"date": "2017-03-28", "close": 8.4332, "volume": 645296.0}, {"date": "2017-03-29", "close": 8.4419, "volume": 499025.0}, {"date": "2017-03-30", "close": 8.4332, "volume": 467696.0}, {"date": "2017-03-31", "close": 8.4245, "volume": 469013.0}, {"date": "2017-04-03", "close": 8.3021, "volume": 596889.0}, {"date": "2017-04-04", "close": 8.2759, "volume": 1497478.0}, {"date": "2017-04-05", "close": 8.4157, "volume": 1588159.0}, {"date": "2017-04-06", "close": 8.573, "volume": 1305597.0}, {"date": "2017-04-07", "close": 8.6954, "volume": 1756285.0}, {"date": "2017-04-10", "close": 8.6167, "volume": 1334488.0}, {"date": "2017-04-11", "close": 8.6167, "volume": 962868.0}, {"date": "2017-04-12", "close": 8.6342, "volume": 1623654.0}, {"date": "2017-04-13", "close": 8.5818, "volume": 1614521.0}, {"date": "2017-04-17", "close": 8.6692, "volume": 806507.0}, {"date": "2017-04-18", "close": 8.5555, "volume": 1186828.0}, {"date": "2017-04-19", "close": 8.6255, "volume": 933132.0}, {"date": "2017-04-20", "close": 8.7915, "volume": 1698309.0}, {"date": "2017-04-21", "close": 8.7391, "volume": 1831327.0}, {"date": "2017-04-24", "close": 9.0974, "volume": 1069455.0}, {"date": "2017-04-25", "close": 9.3158, "volume": 2124105.0}, {"date": "2017-04-26", "close": 9.4382, "volume": 2734323.0}, {"date": "2017-04-27", "close": 9.4032, "volume": 2298766.0}, {"date": "2017-04-28", "close": 9.7004, "volume": 4200306.0}, {"date": "2017-05-01", "close": 9.7615, "volume": 2124624.0}, {"date": "2017-05-02", "close": 9.6654, "volume": 4244469.0}, {"date": "2017-05-03", "close": 9.5693, "volume": 1743841.0}, {"date": "2017-05-04", "close": 9.613, "volume": 3152297.0}, {"date": "2017-05-05", "close": 9.6392, "volume": 1295597.0}, {"date": "2017-05-08", "close": 9.4819, "volume": 1771162.0}, {"date": "2017-05-09", "close": 9.4469, "volume": 831089.0}, {"date": "2017-05-10", "close": 9.4032, "volume": 1825968.0}, {"date": "2017-05-11", "close": 9.377, "volume": 2732451.0}, {"date": "2017-05-12", "close": 9.3683, "volume": 1067270.0}, {"date": "2017-05-15", "close": 9.4382, "volume": 2025624.0}, {"date": "2017-05-16", "close": 9.613, "volume": 2710024.0}, {"date": "2017-05-17", "close": 9.211, "volume": 2265062.0}, {"date": "2017-05-18", "close": 9.2634, "volume": 2269312.0}, {"date": "2017-05-19", "close": 9.7703, "volume": 2373195.0}, {"date": "2017-05-22", "close": 9.6916, "volume": 890176.0}, {"date": "2017-05-23", "close": 9.8052, "volume": 1511128.0}, {"date": "2017-05-24", "close": 9.8314, "volume": 906863.0}, {"date": "2017-05-25", "close": 9.8839, "volume": 904149.0}, {"date": "2017-05-26", "close": 9.9887, "volume": 1041834.0}, {"date": "2017-05-30", "close": 9.7703, "volume": 911450.0}, {"date": "2017-05-31", "close": 9.7703, "volume": 1516990.0}, {"date": "2017-06-01", "close": 9.8489, "volume": 1097492.0}, {"date": "2017-06-02", "close": 9.8052, "volume": 1343411.0}, {"date": "2017-06-05", "close": 9.7091, "volume": 1578269.0}, {"date": "2017-06-06", "close": 9.6916, "volume": 1917866.0}, {"date": "2017-06-07", "close": 9.6567, "volume": 1021058.0}, {"date": "2017-06-08", "close": 9.7878, "volume": 1501654.0}, {"date": "2017-06-09", "close": 9.9713, "volume": 2580175.0}, {"date": "2017-06-12", "close": 9.8314, "volume": 901834.0}, {"date": "2017-06-13", "close": 9.8402, "volume": 1525279.0}, {"date": "2017-06-14", "close": 9.7615, "volume": 1595087.0}, {"date": "2017-06-15", "close": 10.0587, "volume": 2476575.0}, {"date": "2017-06-16", "close": 10.1635, "volume": 4351915.0}, {"date": "2017-06-19", "close": 10.1198, "volume": 4693696.0}, {"date": "2017-06-20", "close": 10.0936, "volume": 1216688.0}, {"date": "2017-06-21", "close": 10.0849, "volume": 1651914.0}, {"date": "2017-06-22", "close": 9.9975, "volume": 913234.0}, {"date": "2017-06-23", "close": 9.9451, "volume": 1079747.0}, {"date": "2017-06-26", "close": 10.0499, "volume": 930332.0}, {"date": "2017-06-27", "close": 9.9363, "volume": 585418.0}, {"date": "2017-06-28", "close": 10.1461, "volume": 859288.0}, {"date": "2017-06-29", "close": 9.8314, "volume": 2179194.0}, {"date": "2017-06-30", "close": 9.9451, "volume": 705989.0}, {"date": "2017-07-03", "close": 10.1111, "volume": 2469650.0}, {"date": "2017-07-05", "close": 10.1373, "volume": 3322056.0}, {"date": "2017-07-06", "close": 10.181, "volume": 1345818.0}, {"date": "2017-07-07", "close": 10.1548, "volume": 1113122.0}, {"date": "2017-07-10", "close": 10.3121, "volume": 1843049.0}, {"date": "2017-07-11", "close": 10.4869, "volume": 1433185.0}, {"date": "2017-07-12", "close": 10.4694, "volume": 2007376.0}, {"date": "2017-07-13", "close": 10.2859, "volume": 1838828.0}, {"date": "2017-07-14", "close": 10.4519, "volume": 832619.0}, {"date": "2017-07-17", "close": 10.4082, "volume": 683185.0}, {"date": "2017-07-18", "close": 10.4781, "volume": 762269.0}, {"date": "2017-07-19", "close": 10.4956, "volume": 826760.0}, {"date": "2017-07-20", "close": 10.3645, "volume": 2990569.0}, {"date": "2017-07-21", "close": 10.181, "volume": 1955123.0}, {"date": "2017-07-24", "close": 10.216, "volume": 2205156.0}, {"date": "2017-07-25", "close": 10.1286, "volume": 2230363.0}, {"date": "2017-07-26", "close": 10.0849, "volume": 2137937.0}, {"date": "2017-07-27", "close": 10.0237, "volume": 1332937.0}, {"date": "2017-07-28", "close": 10.0062, "volume": 970786.0}, {"date": "2017-07-31", "close": 10.0674, "volume": 1063792.0}, {"date": "2017-08-01", "close": 10.0849, "volume": 781305.0}, {"date": "2017-08-02", "close": 10.0761, "volume": 749367.0}, {"date": "2017-08-03", "close": 10.1373, "volume": 912502.0}, {"date": "2017-08-04", "close": 10.1461, "volume": 590550.0}, {"date": "2017-08-07", "close": 10.2509, "volume": 785393.0}, {"date": "2017-08-08", "close": 10.2334, "volume": 950282.0}, {"date": "2017-08-09", "close": 10.2771, "volume": 746286.0}, {"date": "2017-08-10", "close": 10.0674, "volume": 1376338.0}, {"date": "2017-08-11", "close": 9.9188, "volume": 1088122.0}, {"date": "2017-08-14", "close": 10.0587, "volume": 630200.0}, {"date": "2017-08-15", "close": 9.98, "volume": 654014.0}, {"date": "2017-08-16", "close": 9.9887, "volume": 499527.0}, {"date": "2017-08-17", "close": 9.8577, "volume": 1094278.0}, {"date": "2017-08-18", "close": 9.8052, "volume": 1079611.0}, {"date": "2017-08-21", "close": 9.7615, "volume": 375961.0}, {"date": "2017-08-22", "close": 9.8577, "volume": 338794.0}, {"date": "2017-08-23", "close": 9.779, "volume": 546877.0}, {"date": "2017-08-24", "close": 9.578, "volume": 2618650.0}, {"date": "2017-08-25", "close": 9.6829, "volume": 973444.0}, {"date": "2017-08-28", "close": 9.6042, "volume": 1272117.0}, {"date": "2017-08-29", "close": 9.613, "volume": 622054.0}, {"date": "2017-08-30", "close": 9.7441, "volume": 736031.0}, {"date": "2017-08-31", "close": 9.9276, "volume": 1056908.0}, {"date": "2017-09-01", "close": 9.8926, "volume": 622441.0}, {"date": "2017-09-05", "close": 9.8052, "volume": 1200450.0}, {"date": "2017-09-06", "close": 9.8402, "volume": 583304.0}, {"date": "2017-09-07", "close": 9.8402, "volume": 592920.0}, {"date": "2017-09-08", "close": 9.9451, "volume": 581607.0}, {"date": "2017-09-11", "close": 10.0761, "volume": 1699056.0}, {"date": "2017-09-12", "close": 10.0674, "volume": 1949760.0}, {"date": "2017-09-13", "close": 10.0499, "volume": 707726.0}, {"date": "2017-09-14", "close": 10.1111, "volume": 631177.0}, {"date": "2017-09-15", "close": 10.1897, "volume": 1162779.0}, {"date": "2017-09-18", "close": 10.2946, "volume": 650550.0}, {"date": "2017-09-19", "close": 10.4432, "volume": 365734.0}, {"date": "2017-09-20", "close": 10.4694, "volume": 523755.0}, {"date": "2017-09-21", "close": 10.4694, "volume": 433392.0}, {"date": "2017-09-22", "close": 10.4694, "volume": 350028.0}, {"date": "2017-09-25", "close": 10.3733, "volume": 460718.0}, {"date": "2017-09-26", "close": 10.4432, "volume": 1554950.0}, {"date": "2017-09-27", "close": 10.4344, "volume": 657460.0}, {"date": "2017-09-28", "close": 10.4519, "volume": 384754.0}, {"date": "2017-09-29", "close": 10.4956, "volume": 384289.0}, {"date": "2017-10-02", "close": 10.6529, "volume": 1141411.0}, {"date": "2017-10-03", "close": 10.7054, "volume": 2062171.0}, {"date": "2017-10-04", "close": 10.6529, "volume": 693698.0}, {"date": "2017-10-05", "close": 10.4956, "volume": 1095021.0}, {"date": "2017-10-06", "close": 10.4082, "volume": 1190517.0}, {"date": "2017-10-09", "close": 10.4082, "volume": 1057533.0}, {"date": "2017-10-10", "close": 10.4432, "volume": 968733.0}, {"date": "2017-10-11", "close": 10.4781, "volume": 1004116.0}, {"date": "2017-10-12", "close": 10.3995, "volume": 1420636.0}, {"date": "2017-10-13", "close": 10.3733, "volume": 972085.0}, {"date": "2017-10-16", "close": 10.4607, "volume": 1089848.0}, {"date": "2017-10-17", "close": 10.4344, "volume": 1631926.0}, {"date": "2017-10-18", "close": 10.4694, "volume": 1672309.0}, {"date": "2017-10-19", "close": 10.4607, "volume": 1403304.0}, {"date": "2017-10-20", "close": 10.5044, "volume": 677463.0}, {"date": "2017-10-23", "close": 10.4694, "volume": 1354701.0}, {"date": "2017-10-24", "close": 10.819, "volume": 2510808.0}, {"date": "2017-10-25", "close": 10.6442, "volume": 1303138.0}, {"date": "2017-10-26", "close": 10.6092, "volume": 1096272.0}, {"date": "2017-10-27", "close": 10.5568, "volume": 1011853.0}, {"date": "2017-10-30", "close": 10.5743, "volume": 875023.0}, {"date": "2017-10-31", "close": 11.0986, "volume": 5380392.0}, {"date": "2017-11-01", "close": 11.422, "volume": 3449985.0}, {"date": "2017-11-02", "close": 11.387, "volume": 1602718.0}, {"date": "2017-11-03", "close": 11.3783, "volume": 2626715.0}, {"date": "2017-11-06", "close": 11.4132, "volume": 1970363.0}, {"date": "2017-11-07", "close": 11.2821, "volume": 1959084.0}, {"date": "2017-11-08", "close": 11.3783, "volume": 1414168.0}, {"date": "2017-11-09", "close": 11.1685, "volume": 3122492.0}, {"date": "2017-11-10", "close": 11.2297, "volume": 894045.0}, {"date": "2017-11-13", "close": 11.2384, "volume": 1213039.0}, {"date": "2017-11-14", "close": 11.2821, "volume": 1745297.0}, {"date": "2017-11-15", "close": 10.9763, "volume": 943410.0}, {"date": "2017-11-16", "close": 11.0637, "volume": 1250613.0}, {"date": "2017-11-17", "close": 10.95, "volume": 972943.0}, {"date": "2017-11-20", "close": 11.1336, "volume": 1188057.0}, {"date": "2017-11-21", "close": 11.3258, "volume": 1404848.0}, {"date": "2017-11-22", "close": 11.4045, "volume": 2575798.0}, {"date": "2017-11-24", "close": 11.4657, "volume": 1193374.0}, {"date": "2017-11-27", "close": 11.2384, "volume": 1790849.0}, {"date": "2017-11-28", "close": 11.1947, "volume": 1768326.0}, {"date": "2017-11-29", "close": 11.221, "volume": 6317719.0}, {"date": "2017-11-30", "close": 11.3608, "volume": 5553670.0}, {"date": "2017-12-01", "close": 11.2384, "volume": 3192239.0}, {"date": "2017-12-04", "close": 11.2559, "volume": 2951836.0}, {"date": "2017-12-05", "close": 11.4045, "volume": 2757229.0}, {"date": "2017-12-06", "close": 11.3783, "volume": 1681310.0}, {"date": "2017-12-07", "close": 11.3433, "volume": 1511096.0}, {"date": "2017-12-08", "close": 11.4132, "volume": 3334267.0}, {"date": "2017-12-11", "close": 11.4045, "volume": 1409498.0}, {"date": "2017-12-12", "close": 11.2909, "volume": 1122876.0}, {"date": "2017-12-13", "close": 11.5181, "volume": 3029480.0}, {"date": "2017-12-14", "close": 11.3783, "volume": 1719485.0}, {"date": "2017-12-15", "close": 11.3608, "volume": 2791524.0}, {"date": "2017-12-18", "close": 11.623, "volume": 2419096.0}, {"date": "2017-12-19", "close": 11.5967, "volume": 1414567.0}, {"date": "2017-12-20", "close": 11.7191, "volume": 1839950.0}, {"date": "2017-12-21", "close": 11.789, "volume": 712889.0}, {"date": "2017-12-22", "close": 11.8414, "volume": 1105276.0}, {"date": "2017-12-26", "close": 11.8851, "volume": 795786.0}, {"date": "2017-12-27", "close": 11.8502, "volume": 959550.0}, {"date": "2017-12-28", "close": 11.7628, "volume": 1189732.0}, {"date": "2017-12-29", "close": 11.7103, "volume": 712810.0}, {"date": "2018-01-02", "close": 11.8414, "volume": 1714919.0}, {"date": "2018-01-03", "close": 11.8676, "volume": 1409829.0}, {"date": "2018-01-04", "close": 12.1823, "volume": 2938064.0}, {"date": "2018-01-05", "close": 12.2784, "volume": 2076046.0}, {"date": "2018-01-08", "close": 12.4706, "volume": 2254935.0}, {"date": "2018-01-09", "close": 12.4619, "volume": 1749432.0}, {"date": "2018-01-10", "close": 12.4269, "volume": 1810903.0}, {"date": "2018-01-11", "close": 12.7241, "volume": 1842495.0}, {"date": "2018-01-12", "close": 13.0474, "volume": 2949052.0}, {"date": "2018-01-16", "close": 12.8639, "volume": 1745955.0}, {"date": "2018-01-17", "close": 12.8552, "volume": 1340840.0}, {"date": "2018-01-18", "close": 12.9862, "volume": 2137911.0}, {"date": "2018-01-19", "close": 13.0562, "volume": 1504406.0}, {"date": "2018-01-22", "close": 13.1086, "volume": 1312534.0}, {"date": "2018-01-23", "close": 13.1086, "volume": 1351010.0}, {"date": "2018-01-24", "close": 12.995, "volume": 1567117.0}, {"date": "2018-01-25", "close": 13.1086, "volume": 1673051.0}, {"date": "2018-01-26", "close": 13.2397, "volume": 1477493.0}, {"date": "2018-01-29", "close": 13.1698, "volume": 2397128.0}, {"date": "2018-01-30", "close": 12.8464, "volume": 4849464.0}, {"date": "2018-01-31", "close": 12.8464, "volume": 2448650.0}, {"date": "2018-02-01", "close": 13.5455, "volume": 4048497.0}, {"date": "2018-02-02", "close": 13.1348, "volume": 2130918.0}, {"date": "2018-02-05", "close": 12.2609, "volume": 5689216.0}, {"date": "2018-02-06", "close": 12.5231, "volume": 4208190.0}, {"date": "2018-02-07", "close": 12.3396, "volume": 2232290.0}, {"date": "2018-02-08", "close": 11.6754, "volume": 2618423.0}, {"date": "2018-02-09", "close": 11.8414, "volume": 2777296.0}, {"date": "2018-02-12", "close": 11.9725, "volume": 2029622.0}, {"date": "2018-02-13", "close": 12.0686, "volume": 1668849.0}, {"date": "2018-02-14", "close": 12.191, "volume": 2036679.0}, {"date": "2018-02-15", "close": 12.2696, "volume": 1098300.0}, {"date": "2018-02-16", "close": 12.4794, "volume": 2608539.0}, {"date": "2018-02-20", "close": 12.4357, "volume": 3315204.0}, {"date": "2018-02-21", "close": 12.3308, "volume": 1338516.0}, {"date": "2018-02-22", "close": 12.1823, "volume": 1447758.0}, {"date": "2018-02-23", "close": 12.3133, "volume": 977659.0}, {"date": "2018-02-26", "close": 12.2696, "volume": 1160363.0}, {"date": "2018-02-27", "close": 11.9463, "volume": 2047990.0}, {"date": "2018-02-28", "close": 11.754, "volume": 1117955.0}, {"date": "2018-03-01", "close": 11.588, "volume": 1637590.0}, {"date": "2018-03-02", "close": 11.352, "volume": 2685336.0}, {"date": "2018-03-05", "close": 11.5181, "volume": 1431969.0}, {"date": "2018-03-06", "close": 11.8065, "volume": 1593091.0}, {"date": "2018-03-07", "close": 11.7366, "volume": 1436822.0}, {"date": "2018-03-08", "close": 11.8502, "volume": 1655233.0}, {"date": "2018-03-09", "close": 11.9813, "volume": 1702399.0}, {"date": "2018-03-12", "close": 11.8065, "volume": 2425299.0}, {"date": "2018-03-13", "close": 11.6142, "volume": 2668770.0}, {"date": "2018-03-14", "close": 11.6317, "volume": 2386339.0}, {"date": "2018-03-15", "close": 11.9026, "volume": 1720918.0}, {"date": "2018-03-16", "close": 11.8152, "volume": 1874336.0}, {"date": "2018-03-19", "close": 11.6055, "volume": 854649.0}, {"date": "2018-03-20", "close": 11.4482, "volume": 3667254.0}, {"date": "2018-03-21", "close": 11.3171, "volume": 2114518.0}, {"date": "2018-03-22", "close": 10.7665, "volume": 2026240.0}, {"date": "2018-03-23", "close": 10.6442, "volume": 2698041.0}, {"date": "2018-03-26", "close": 10.7927, "volume": 2107788.0}, {"date": "2018-03-27", "close": 10.6791, "volume": 2130895.0}, {"date": "2018-03-28", "close": 10.6529, "volume": 1285192.0}, {"date": "2018-03-29", "close": 10.8364, "volume": 1699873.0}, {"date": "2018-04-02", "close": 10.583, "volume": 1299453.0}, {"date": "2018-04-03", "close": 10.5917, "volume": 1644020.0}, {"date": "2018-04-04", "close": 10.3995, "volume": 3212497.0}, {"date": "2018-04-05", "close": 10.5917, "volume": 2435225.0}, {"date": "2018-04-06", "close": 10.1723, "volume": 2031828.0}, {"date": "2018-04-09", "close": 10.1635, "volume": 1359387.0}, {"date": "2018-04-10", "close": 10.5393, "volume": 2247047.0}, {"date": "2018-04-11", "close": 10.3733, "volume": 2054622.0}, {"date": "2018-04-12", "close": 10.6617, "volume": 1648664.0}, {"date": "2018-04-13", "close": 10.7578, "volume": 2172083.0}, {"date": "2018-04-16", "close": 10.7403, "volume": 1084364.0}, {"date": "2018-04-17", "close": 11.0025, "volume": 1942124.0}, {"date": "2018-04-18", "close": 11.0462, "volume": 954934.0}, {"date": "2018-04-19", "close": 11.151, "volume": 1868380.0}, {"date": "2018-04-20", "close": 10.95, "volume": 1855547.0}, {"date": "2018-04-23", "close": 10.7403, "volume": 936158.0}, {"date": "2018-04-24", "close": 10.3995, "volume": 3925584.0}, {"date": "2018-04-25", "close": 10.3995, "volume": 1958203.0}, {"date": "2018-04-26", "close": 10.2334, "volume": 2384210.0}, {"date": "2018-04-27", "close": 10.7054, "volume": 3067752.0}, {"date": "2018-04-30", "close": 10.7054, "volume": 1794239.0}, {"date": "2018-05-01", "close": 10.6092, "volume": 1413439.0}, {"date": "2018-05-02", "close": 10.6617, "volume": 1751711.0}, {"date": "2018-05-03", "close": 10.8364, "volume": 2644624.0}, {"date": "2018-05-04", "close": 10.8801, "volume": 1090083.0}, {"date": "2018-05-07", "close": 10.9588, "volume": 800043.0}, {"date": "2018-05-08", "close": 10.8714, "volume": 1161995.0}, {"date": "2018-05-09", "close": 10.8801, "volume": 804005.0}, {"date": "2018-05-10", "close": 10.7927, "volume": 1744689.0}, {"date": "2018-05-11", "close": 10.9064, "volume": 831785.0}, {"date": "2018-05-14", "close": 10.8801, "volume": 872388.0}, {"date": "2018-05-15", "close": 10.7753, "volume": 848174.0}, {"date": "2018-05-16", "close": 10.6267, "volume": 1878824.0}, {"date": "2018-05-17", "close": 10.6791, "volume": 983737.0}, {"date": "2018-05-18", "close": 11.0462, "volume": 2121024.0}, {"date": "2018-05-21", "close": 11.2559, "volume": 1855146.0}, {"date": "2018-05-22", "close": 11.2035, "volume": 1272663.0}, {"date": "2018-05-23", "close": 11.0287, "volume": 1825329.0}, {"date": "2018-05-24", "close": 11.0025, "volume": 1240159.0}, {"date": "2018-05-25", "close": 10.784, "volume": 1559913.0}, {"date": "2018-05-29", "close": 10.2247, "volume": 2296340.0}, {"date": "2018-05-30", "close": 10.3208, "volume": 2913384.0}, {"date": "2018-05-31", "close": 10.2597, "volume": 2371915.0}, {"date": "2018-06-01", "close": 10.2684, "volume": 1141781.0}, {"date": "2018-06-04", "close": 10.1897, "volume": 983153.0}, {"date": "2018-06-05", "close": 10.1548, "volume": 1701573.0}, {"date": "2018-06-06", "close": 10.3907, "volume": 1480157.0}, {"date": "2018-06-07", "close": 10.2859, "volume": 1011770.0}, {"date": "2018-06-08", "close": 10.0412, "volume": 1287248.0}, {"date": "2018-06-11", "close": 10.3733, "volume": 1563091.0}, {"date": "2018-06-12", "close": 10.382, "volume": 1326098.0}, {"date": "2018-06-13", "close": 10.3121, "volume": 2046076.0}, {"date": "2018-06-14", "close": 10.2247, "volume": 1825492.0}, {"date": "2018-06-15", "close": 10.0674, "volume": 1851676.0}, {"date": "2018-06-18", "close": 9.8489, "volume": 1455051.0}, {"date": "2018-06-19", "close": 9.5256, "volume": 4106004.0}, {"date": "2018-06-20", "close": 9.3945, "volume": 1856730.0}, {"date": "2018-06-21", "close": 9.2721, "volume": 1674149.0}, {"date": "2018-06-22", "close": 9.3333, "volume": 1349798.0}, {"date": "2018-06-25", "close": 9.2197, "volume": 1625431.0}, {"date": "2018-06-26", "close": 9.176, "volume": 2955043.0}, {"date": "2018-06-27", "close": 9.176, "volume": 3592177.0}, {"date": "2018-06-28", "close": 9.1323, "volume": 1043146.0}, {"date": "2018-06-29", "close": 9.2022, "volume": 1408892.0}, {"date": "2018-07-02", "close": 9.0449, "volume": 1067367.0}, {"date": "2018-07-03", "close": 9.0362, "volume": 818579.0}, {"date": "2018-07-05", "close": 8.9838, "volume": 2305040.0}, {"date": "2018-07-06", "close": 8.9575, "volume": 1373611.0}, {"date": "2018-07-09", "close": 9.1411, "volume": 2831229.0}, {"date": "2018-07-10", "close": 9.3421, "volume": 2886869.0}, {"date": "2018-07-11", "close": 8.8352, "volume": 2410427.0}, {"date": "2018-07-12", "close": 8.975, "volume": 2234969.0}, {"date": "2018-07-13", "close": 9.0624, "volume": 1888126.0}, {"date": "2018-07-16", "close": 8.975, "volume": 1433721.0}, {"date": "2018-07-17", "close": 9.0187, "volume": 1670284.0}, {"date": "2018-07-18", "close": 9.0711, "volume": 1247476.0}, {"date": "2018-07-19", "close": 9.0537, "volume": 2019127.0}, {"date": "2018-07-20", "close": 8.975, "volume": 1367014.0}, {"date": "2018-07-23", "close": 8.8352, "volume": 3533506.0}, {"date": "2018-07-24", "close": 9.176, "volume": 3294620.0}, {"date": "2018-07-25", "close": 9.2984, "volume": 2141062.0}, {"date": "2018-07-26", "close": 10.0324, "volume": 3790811.0}, {"date": "2018-07-27", "close": 10.0936, "volume": 2180679.0}, {"date": "2018-07-30", "close": 10.1198, "volume": 3293563.0}, {"date": "2018-07-31", "close": 10.2422, "volume": 2367278.0}, {"date": "2018-08-01", "close": 10.2072, "volume": 2811327.0}, {"date": "2018-08-02", "close": 10.2597, "volume": 2754494.0}, {"date": "2018-08-03", "close": 10.4257, "volume": 3557519.0}, {"date": "2018-08-06", "close": 10.3471, "volume": 1738229.0}, {"date": "2018-08-07", "close": 10.5568, "volume": 1775855.0}, {"date": "2018-08-08", "close": 10.4344, "volume": 1235058.0}, {"date": "2018-08-09", "close": 10.2334, "volume": 1623903.0}, {"date": "2018-08-10", "close": 9.98, "volume": 2155441.0}, {"date": "2018-08-13", "close": 9.9451, "volume": 1432869.0}, {"date": "2018-08-14", "close": 10.0324, "volume": 1032603.0}, {"date": "2018-08-15", "close": 9.8489, "volume": 1521465.0}, {"date": "2018-08-16", "close": 9.98, "volume": 1492170.0}, {"date": "2018-08-17", "close": 10.1373, "volume": 2169878.0}, {"date": "2018-08-20", "close": 10.2422, "volume": 1217261.0}, {"date": "2018-08-21", "close": 10.3208, "volume": 1205065.0}, {"date": "2018-08-22", "close": 10.1373, "volume": 1364146.0}, {"date": "2018-08-23", "close": 10.1024, "volume": 1154966.0}, {"date": "2018-08-24", "close": 10.2859, "volume": 1083544.0}, {"date": "2018-08-27", "close": 10.4519, "volume": 1541535.0}, {"date": "2018-08-28", "close": 10.6005, "volume": 990796.0}, {"date": "2018-08-29", "close": 10.7753, "volume": 1568186.0}, {"date": "2018-08-30", "close": 10.5917, "volume": 1093906.0}, {"date": "2018-08-31", "close": 10.4781, "volume": 1027137.0}, {"date": "2018-09-04", "close": 10.2684, "volume": 1270126.0}, {"date": "2018-09-05", "close": 10.2509, "volume": 1617916.0}, {"date": "2018-09-06", "close": 10.2072, "volume": 995122.0}, {"date": "2018-09-07", "close": 10.1198, "volume": 1193622.0}, {"date": "2018-09-10", "close": 10.3296, "volume": 1246343.0}, {"date": "2018-09-11", "close": 10.2597, "volume": 583261.0}, {"date": "2018-09-12", "close": 10.3471, "volume": 792919.0}, {"date": "2018-09-13", "close": 10.1635, "volume": 1291374.0}, {"date": "2018-09-14", "close": 10.1111, "volume": 1274654.0}, {"date": "2018-09-17", "close": 10.3471, "volume": 1030156.0}, {"date": "2018-09-18", "close": 10.5393, "volume": 693882.0}, {"date": "2018-09-19", "close": 10.6704, "volume": 988528.0}, {"date": "2018-09-20", "close": 10.8102, "volume": 1433896.0}, {"date": "2018-09-21", "close": 11.02, "volume": 2616564.0}, {"date": "2018-09-24", "close": 10.9238, "volume": 1390380.0}, {"date": "2018-09-25", "close": 10.8714, "volume": 646254.0}, {"date": "2018-09-26", "close": 10.819, "volume": 834945.0}, {"date": "2018-09-27", "close": 10.7054, "volume": 739519.0}, {"date": "2018-09-28", "close": 10.4956, "volume": 956881.0}, {"date": "2018-10-01", "close": 10.3558, "volume": 1075739.0}, {"date": "2018-10-02", "close": 10.3907, "volume": 1661125.0}, {"date": "2018-10-03", "close": 10.6005, "volume": 1855196.0}, {"date": "2018-10-04", "close": 10.548, "volume": 1040145.0}, {"date": "2018-10-05", "close": 10.3645, "volume": 1056940.0}, {"date": "2018-10-08", "close": 10.216, "volume": 1212443.0}, {"date": "2018-10-09", "close": 10.1373, "volume": 1154459.0}, {"date": "2018-10-10", "close": 9.8402, "volume": 1402389.0}, {"date": "2018-10-11", "close": 9.7441, "volume": 1475778.0}, {"date": "2018-10-12", "close": 9.7441, "volume": 1291710.0}, {"date": "2018-10-15", "close": 9.779, "volume": 1162023.0}, {"date": "2018-10-16", "close": 10.1373, "volume": 1273325.0}, {"date": "2018-10-17", "close": 9.6567, "volume": 1811002.0}, {"date": "2018-10-18", "close": 9.2809, "volume": 1424656.0}, {"date": "2018-10-19", "close": 9.2459, "volume": 2001385.0}, {"date": "2018-10-22", "close": 9.1848, "volume": 1045281.0}, {"date": "2018-10-23", "close": 8.9138, "volume": 1618959.0}, {"date": "2018-10-24", "close": 8.4594, "volume": 1412395.0}, {"date": "2018-10-25", "close": 8.7303, "volume": 1935537.0}, {"date": "2018-10-26", "close": 8.809, "volume": 1932187.0}, {"date": "2018-10-29", "close": 8.9138, "volume": 2409565.0}, {"date": "2018-10-30", "close": 9.01, "volume": 1694917.0}, {"date": "2018-10-31", "close": 9.0799, "volume": 796039.0}, {"date": "2018-11-01", "close": 9.2721, "volume": 1389237.0}, {"date": "2018-11-02", "close": 9.4469, "volume": 1319281.0}, {"date": "2018-11-05", "close": 9.2547, "volume": 740841.0}, {"date": "2018-11-06", "close": 9.2721, "volume": 1665610.0}, {"date": "2018-11-07", "close": 9.1935, "volume": 2266783.0}, {"date": "2018-11-08", "close": 8.9138, "volume": 1523274.0}, {"date": "2018-11-09", "close": 8.7653, "volume": 1562186.0}, {"date": "2018-11-12", "close": 8.4594, "volume": 1463532.0}, {"date": "2018-11-13", "close": 8.5905, "volume": 1147030.0}, {"date": "2018-11-14", "close": 8.5643, "volume": 1376351.0}, {"date": "2018-11-15", "close": 8.6517, "volume": 971529.0}, {"date": "2018-11-16", "close": 8.5992, "volume": 1584343.0}, {"date": "2018-11-19", "close": 8.4332, "volume": 1346872.0}, {"date": "2018-11-20", "close": 8.206, "volume": 1145445.0}, {"date": "2018-11-21", "close": 8.3196, "volume": 2106572.0}, {"date": "2018-11-23", "close": 8.3108, "volume": 676293.0}, {"date": "2018-11-26", "close": 8.3808, "volume": 932174.0}, {"date": "2018-11-27", "close": 8.3283, "volume": 872049.0}, {"date": "2018-11-28", "close": 8.4856, "volume": 1109151.0}, {"date": "2018-11-29", "close": 8.4419, "volume": 1005509.0}, {"date": "2018-11-30", "close": 8.4769, "volume": 1572494.0}, {"date": "2018-12-03", "close": 9.1323, "volume": 1973168.0}, {"date": "2018-12-04", "close": 8.5381, "volume": 1730735.0}, {"date": "2018-12-06", "close": 8.5555, "volume": 1781020.0}, {"date": "2018-12-07", "close": 8.3283, "volume": 1142673.0}, {"date": "2018-12-10", "close": 8.2584, "volume": 1497502.0}, {"date": "2018-12-11", "close": 8.2235, "volume": 1143796.0}, {"date": "2018-12-12", "close": 8.3982, "volume": 816621.0}, {"date": "2018-12-13", "close": 8.3458, "volume": 1162198.0}, {"date": "2018-12-14", "close": 8.1186, "volume": 892490.0}, {"date": "2018-12-17", "close": 8.0749, "volume": 1812572.0}, {"date": "2018-12-18", "close": 8.1273, "volume": 970121.0}, {"date": "2018-12-19", "close": 7.97, "volume": 1020267.0}, {"date": "2018-12-20", "close": 7.9613, "volume": 1367416.0}, {"date": "2018-12-21", "close": 7.6554, "volume": 1113453.0}, {"date": "2018-12-24", "close": 7.4195, "volume": 403947.0}, {"date": "2018-12-26", "close": 7.769, "volume": 664865.0}, {"date": "2018-12-27", "close": 7.9089, "volume": 1492821.0}, {"date": "2018-12-28", "close": 7.9089, "volume": 1211342.0}, {"date": "2018-12-31", "close": 8.0487, "volume": 995537.0}, {"date": "2019-01-02", "close": 7.9001, "volume": 1292454.0}, {"date": "2019-01-03", "close": 7.6729, "volume": 984286.0}, {"date": "2019-01-04", "close": 8.2322, "volume": 942505.0}, {"date": "2019-01-07", "close": 8.2934, "volume": 1411670.0}, {"date": "2019-01-08", "close": 8.2934, "volume": 941012.0}, {"date": "2019-01-09", "close": 8.4245, "volume": 1636075.0}, {"date": "2019-01-10", "close": 8.573, "volume": 688748.0}, {"date": "2019-01-11", "close": 8.4944, "volume": 554029.0}, {"date": "2019-01-14", "close": 8.4594, "volume": 605622.0}, {"date": "2019-01-15", "close": 8.5031, "volume": 548863.0}, {"date": "2019-01-16", "close": 8.6517, "volume": 843787.0}, {"date": "2019-01-17", "close": 8.8177, "volume": 950733.0}, {"date": "2019-01-18", "close": 8.9925, "volume": 809243.0}, {"date": "2019-01-22", "close": 8.774, "volume": 1319150.0}, {"date": "2019-01-23", "close": 8.7216, "volume": 558399.0}, {"date": "2019-01-24", "close": 8.6954, "volume": 710106.0}, {"date": "2019-01-25", "close": 8.9313, "volume": 929166.0}, {"date": "2019-01-28", "close": 8.6692, "volume": 2051559.0}, {"date": "2019-01-29", "close": 8.7565, "volume": 846432.0}, {"date": "2019-01-30", "close": 8.9226, "volume": 629602.0}, {"date": "2019-01-31", "close": 8.6604, "volume": 1984008.0}, {"date": "2019-02-01", "close": 8.7128, "volume": 2111079.0}, {"date": "2019-02-04", "close": 8.809, "volume": 719033.0}, {"date": "2019-02-05", "close": 8.7216, "volume": 962642.0}, {"date": "2019-02-06", "close": 8.8177, "volume": 1333126.0}, {"date": "2019-02-07", "close": 9.0012, "volume": 2654805.0}, {"date": "2019-02-08", "close": 9.0187, "volume": 2339863.0}, {"date": "2019-02-11", "close": 9.0449, "volume": 1733501.0}, {"date": "2019-02-12", "close": 9.2022, "volume": 2568379.0}, {"date": "2019-02-13", "close": 9.2896, "volume": 1355622.0}, {"date": "2019-02-14", "close": 9.2197, "volume": 933211.0}, {"date": "2019-02-15", "close": 9.3158, "volume": 1219211.0}, {"date": "2019-02-19", "close": 9.2285, "volume": 879612.0}, {"date": "2019-02-20", "close": 9.2896, "volume": 1211940.0}, {"date": "2019-02-21", "close": 9.3246, "volume": 830193.0}, {"date": "2019-02-22", "close": 9.4906, "volume": 1707997.0}, {"date": "2019-02-25", "close": 9.5081, "volume": 1225933.0}, {"date": "2019-02-26", "close": 9.4731, "volume": 1050690.0}, {"date": "2019-02-27", "close": 9.4382, "volume": 1614247.0}, {"date": "2019-02-28", "close": 9.5081, "volume": 1304247.0}, {"date": "2019-03-01", "close": 9.6217, "volume": 1188470.0}, {"date": "2019-03-04", "close": 9.613, "volume": 1188985.0}, {"date": "2019-03-05", "close": 9.5168, "volume": 841287.0}, {"date": "2019-03-06", "close": 9.4469, "volume": 1023931.0}, {"date": "2019-03-07", "close": 9.1585, "volume": 1587802.0}, {"date": "2019-03-08", "close": 9.0187, "volume": 1051707.0}, {"date": "2019-03-11", "close": 9.1673, "volume": 1196749.0}, {"date": "2019-03-12", "close": 9.2285, "volume": 968223.0}, {"date": "2019-03-13", "close": 9.2809, "volume": 705684.0}, {"date": "2019-03-14", "close": 9.176, "volume": 567029.0}, {"date": "2019-03-15", "close": 9.2634, "volume": 949735.0}, {"date": "2019-03-18", "close": 9.3683, "volume": 856133.0}, {"date": "2019-03-19", "close": 9.5168, "volume": 1664915.0}, {"date": "2019-03-20", "close": 9.5605, "volume": 1734199.0}, {"date": "2019-03-21", "close": 9.5256, "volume": 1162791.0}, {"date": "2019-03-22", "close": 9.1236, "volume": 1241762.0}, {"date": "2019-03-25", "close": 9.0799, "volume": 1292378.0}, {"date": "2019-03-26", "close": 8.9663, "volume": 1474129.0}, {"date": "2019-03-27", "close": 8.8964, "volume": 1632902.0}, {"date": "2019-03-28", "close": 8.8964, "volume": 1791109.0}, {"date": "2019-03-29", "close": 8.9138, "volume": 2051013.0}, {"date": "2019-04-01", "close": 9.1673, "volume": 5159640.0}, {"date": "2019-04-02", "close": 9.2459, "volume": 2170991.0}, {"date": "2019-04-03", "close": 9.4644, "volume": 4609548.0}, {"date": "2019-04-04", "close": 9.5256, "volume": 1664883.0}, {"date": "2019-04-05", "close": 9.613, "volume": 3838765.0}, {"date": "2019-04-08", "close": 9.5955, "volume": 739689.0}, {"date": "2019-04-09", "close": 9.4207, "volume": 3713762.0}, {"date": "2019-04-10", "close": 9.377, "volume": 1409693.0}, {"date": "2019-04-11", "close": 9.5605, "volume": 816934.0}, {"date": "2019-04-12", "close": 9.6392, "volume": 1793479.0}, {"date": "2019-04-15", "close": 9.7266, "volume": 2476703.0}, {"date": "2019-04-16", "close": 9.8926, "volume": 1573756.0}, {"date": "2019-04-17", "close": 9.8664, "volume": 1754507.0}, {"date": "2019-04-18", "close": 9.814, "volume": 1969596.0}, {"date": "2019-04-22", "close": 9.7965, "volume": 1662906.0}, {"date": "2019-04-23", "close": 9.5693, "volume": 1557723.0}, {"date": "2019-04-24", "close": 9.4032, "volume": 2892037.0}, {"date": "2019-04-25", "close": 9.3333, "volume": 1575377.0}, {"date": "2019-04-26", "close": 9.4557, "volume": 1037564.0}, {"date": "2019-04-29", "close": 9.5343, "volume": 4999778.0}, {"date": "2019-04-30", "close": 9.5256, "volume": 1310269.0}, {"date": "2019-05-01", "close": 9.4294, "volume": 1329711.0}, {"date": "2019-05-02", "close": 9.3595, "volume": 1676605.0}, {"date": "2019-05-03", "close": 9.4469, "volume": 2045152.0}, {"date": "2019-05-06", "close": 9.1498, "volume": 3653734.0}, {"date": "2019-05-07", "close": 8.8177, "volume": 2443110.0}, {"date": "2019-05-08", "close": 8.6429, "volume": 3920604.0}, {"date": "2019-05-09", "close": 8.5206, "volume": 2170792.0}, {"date": "2019-05-10", "close": 8.5468, "volume": 3343185.0}, {"date": "2019-05-13", "close": 8.2322, "volume": 2564833.0}, {"date": "2019-05-14", "close": 8.206, "volume": 3137603.0}, {"date": "2019-05-15", "close": 8.0137, "volume": 2898546.0}, {"date": "2019-05-16", "close": 8.0312, "volume": 3827786.0}, {"date": "2019-05-17", "close": 7.8302, "volume": 1880663.0}, {"date": "2019-05-20", "close": 7.7428, "volume": 2811380.0}, {"date": "2019-05-21", "close": 7.804, "volume": 3609418.0}, {"date": "2019-05-22", "close": 7.6991, "volume": 2349014.0}, {"date": "2019-05-23", "close": 7.4719, "volume": 1393156.0}, {"date": "2019-05-24", "close": 7.7341, "volume": 3880016.0}, {"date": "2019-05-28", "close": 7.6554, "volume": 1091667.0}, {"date": "2019-05-29", "close": 7.6729, "volume": 2328233.0}, {"date": "2019-05-30", "close": 7.6904, "volume": 2570042.0}, {"date": "2019-05-31", "close": 7.5768, "volume": 1937290.0}, {"date": "2019-06-03", "close": 7.6467, "volume": 1809873.0}, {"date": "2019-06-04", "close": 7.9351, "volume": 1644734.0}, {"date": "2019-06-05", "close": 7.9176, "volume": 1363964.0}, {"date": "2019-06-06", "close": 7.9263, "volume": 799210.0}, {"date": "2019-06-07", "close": 7.9962, "volume": 1633494.0}, {"date": "2019-06-10", "close": 8.0924, "volume": 992361.0}, {"date": "2019-06-11", "close": 8.2322, "volume": 2134234.0}, {"date": "2019-06-12", "close": 8.2584, "volume": 1442480.0}, {"date": "2019-06-13", "close": 8.3633, "volume": 973234.0}, {"date": "2019-06-14", "close": 8.2846, "volume": 793910.0}, {"date": "2019-06-17", "close": 8.2672, "volume": 612014.0}, {"date": "2019-06-18", "close": 8.5992, "volume": 1488911.0}, {"date": "2019-06-19", "close": 8.8352, "volume": 1935138.0}, {"date": "2019-06-20", "close": 8.975, "volume": 729491.0}, {"date": "2019-06-21", "close": 8.8265, "volume": 1512136.0}, {"date": "2019-06-24", "close": 8.8177, "volume": 2082181.0}, {"date": "2019-06-25", "close": 8.8964, "volume": 2877456.0}, {"date": "2019-06-26", "close": 8.9226, "volume": 2051338.0}, {"date": "2019-06-27", "close": 8.9838, "volume": 756242.0}, {"date": "2019-06-28", "close": 8.9838, "volume": 1846299.0}, {"date": "2019-07-01", "close": 9.0449, "volume": 1006411.0}, {"date": "2019-07-02", "close": 8.975, "volume": 1243354.0}, {"date": "2019-07-03", "close": 9.2984, "volume": 957319.0}, {"date": "2019-07-05", "close": 9.2547, "volume": 970383.0}, {"date": "2019-07-08", "close": 9.2896, "volume": 1474864.0}, {"date": "2019-07-09", "close": 9.0799, "volume": 1092557.0}, {"date": "2019-07-10", "close": 9.01, "volume": 1547967.0}, {"date": "2019-07-11", "close": 8.975, "volume": 1219026.0}, {"date": "2019-07-12", "close": 9.0974, "volume": 1904187.0}, {"date": "2019-07-15", "close": 9.1411, "volume": 1353237.0}, {"date": "2019-07-16", "close": 9.1411, "volume": 2082076.0}, {"date": "2019-07-17", "close": 9.0012, "volume": 978985.0}, {"date": "2019-07-18", "close": 9.0187, "volume": 2434587.0}, {"date": "2019-07-19", "close": 8.9838, "volume": 1058599.0}, {"date": "2019-07-22", "close": 8.9925, "volume": 577187.0}, {"date": "2019-07-23", "close": 9.2459, "volume": 747863.0}, {"date": "2019-07-24", "close": 9.3858, "volume": 1194974.0}, {"date": "2019-07-25", "close": 9.1673, "volume": 937620.0}, {"date": "2019-07-26", "close": 9.1585, "volume": 983678.0}, {"date": "2019-07-29", "close": 9.0449, "volume": 822698.0}, {"date": "2019-07-30", "close": 8.9925, "volume": 2002416.0}, {"date": "2019-07-31", "close": 8.8352, "volume": 1243378.0}, {"date": "2019-08-01", "close": 8.7565, "volume": 2036726.0}, {"date": "2019-08-02", "close": 8.4157, "volume": 2137283.0}, {"date": "2019-08-05", "close": 8.0662, "volume": 2042659.0}, {"date": "2019-08-06", "close": 8.0487, "volume": 1519428.0}, {"date": "2019-08-07", "close": 8.0574, "volume": 1930512.0}, {"date": "2019-08-08", "close": 8.1448, "volume": 902269.0}, {"date": "2019-08-09", "close": 7.9875, "volume": 1599996.0}, {"date": "2019-08-12", "close": 7.7253, "volume": 1612656.0}, {"date": "2019-08-13", "close": 7.8914, "volume": 2083162.0}, {"date": "2019-08-14", "close": 7.568, "volume": 1507953.0}, {"date": "2019-08-15", "close": 7.5506, "volume": 1566721.0}, {"date": "2019-08-16", "close": 7.6991, "volume": 950190.0}, {"date": "2019-08-19", "close": 8.1972, "volume": 5282817.0}, {"date": "2019-08-20", "close": 8.0312, "volume": 2766111.0}, {"date": "2019-08-21", "close": 8.3371, "volume": 2305390.0}, {"date": "2019-08-22", "close": 8.3283, "volume": 1102427.0}, {"date": "2019-08-23", "close": 7.97, "volume": 1347755.0}, {"date": "2019-08-26", "close": 8.1099, "volume": 992635.0}, {"date": "2019-08-27", "close": 8.0749, "volume": 946518.0}, {"date": "2019-08-28", "close": 8.1972, "volume": 977381.0}, {"date": "2019-08-29", "close": 8.8177, "volume": 4398710.0}, {"date": "2019-08-30", "close": 8.9663, "volume": 2106537.0}, {"date": "2019-09-03", "close": 8.7216, "volume": 2922747.0}, {"date": "2019-09-04", "close": 9.0624, "volume": 2564027.0}, {"date": "2019-09-05", "close": 9.1498, "volume": 2293161.0}, {"date": "2019-09-06", "close": 9.211, "volume": 1320815.0}, {"date": "2019-09-09", "close": 9.2372, "volume": 3262247.0}, {"date": "2019-09-10", "close": 9.4294, "volume": 2536300.0}, {"date": "2019-09-11", "close": 9.5693, "volume": 2187461.0}, {"date": "2019-09-12", "close": 9.6479, "volume": 2581243.0}, {"date": "2019-09-13", "close": 9.7878, "volume": 2575241.0}, {"date": "2019-09-16", "close": 9.7353, "volume": 4670009.0}, {"date": "2019-09-17", "close": 9.6567, "volume": 1659532.0}, {"date": "2019-09-18", "close": 9.6304, "volume": 2715020.0}, {"date": "2019-09-19", "close": 9.613, "volume": 2610701.0}, {"date": "2019-09-20", "close": 9.3333, "volume": 2080747.0}, {"date": "2019-09-23", "close": 9.3421, "volume": 1757593.0}, {"date": "2019-09-24", "close": 9.1498, "volume": 2334252.0}, {"date": "2019-09-25", "close": 9.1498, "volume": 2700059.0}, {"date": "2019-09-26", "close": 9.0449, "volume": 1625904.0}, {"date": "2019-09-27", "close": 8.8527, "volume": 2755085.0}, {"date": "2019-09-30", "close": 8.8701, "volume": 1826846.0}, {"date": "2019-10-01", "close": 8.6517, "volume": 2440939.0}, {"date": "2019-10-02", "close": 8.4769, "volume": 2595417.0}, {"date": "2019-10-03", "close": 8.6167, "volume": 1746535.0}, {"date": "2019-10-04", "close": 8.6779, "volume": 845414.0}, {"date": "2019-10-07", "close": 8.6604, "volume": 1347724.0}, {"date": "2019-10-08", "close": 8.5031, "volume": 1625049.0}, {"date": "2019-10-09", "close": 8.6342, "volume": 1149959.0}, {"date": "2019-10-10", "close": 8.9663, "volume": 2791932.0}, {"date": "2019-10-11", "close": 9.377, "volume": 2011500.0}, {"date": "2019-10-14", "close": 9.3246, "volume": 914525.0}, {"date": "2019-10-15", "close": 9.4382, "volume": 2667794.0}, {"date": "2019-10-16", "close": 9.4382, "volume": 1721223.0}, {"date": "2019-10-17", "close": 9.4644, "volume": 1361849.0}, {"date": "2019-10-18", "close": 9.3945, "volume": 1278542.0}, {"date": "2019-10-21", "close": 9.5693, "volume": 2069469.0}, {"date": "2019-10-22", "close": 9.5518, "volume": 1500545.0}, {"date": "2019-10-23", "close": 9.578, "volume": 1234418.0}, {"date": "2019-10-24", "close": 9.4644, "volume": 891125.0}, {"date": "2019-10-25", "close": 9.6217, "volume": 1034182.0}, {"date": "2019-10-28", "close": 9.7353, "volume": 1290155.0}, {"date": "2019-10-29", "close": 9.6217, "volume": 1050764.0}, {"date": "2019-10-30", "close": 9.5431, "volume": 707025.0}, {"date": "2019-10-31", "close": 9.5343, "volume": 1092336.0}, {"date": "2019-11-01", "close": 9.7703, "volume": 834935.0}, {"date": "2019-11-04", "close": 10.1548, "volume": 1290321.0}, {"date": "2019-11-05", "close": 10.1024, "volume": 2658072.0}, {"date": "2019-11-06", "close": 9.5693, "volume": 4391331.0}, {"date": "2019-11-07", "close": 9.6304, "volume": 3630249.0}, {"date": "2019-11-08", "close": 9.8227, "volume": 2014786.0}, {"date": "2019-11-11", "close": 9.814, "volume": 1653650.0}, {"date": "2019-11-12", "close": 9.779, "volume": 1703959.0}, {"date": "2019-11-13", "close": 9.7266, "volume": 1825482.0}, {"date": "2019-11-14", "close": 9.7004, "volume": 1572084.0}, {"date": "2019-11-15", "close": 9.8227, "volume": 748287.0}, {"date": "2019-11-18", "close": 9.5955, "volume": 935855.0}, {"date": "2019-11-19", "close": 9.5343, "volume": 1453455.0}, {"date": "2019-11-20", "close": 9.4469, "volume": 2090440.0}, {"date": "2019-11-21", "close": 9.4469, "volume": 1320745.0}, {"date": "2019-11-22", "close": 9.5518, "volume": 517505.0}, {"date": "2019-11-25", "close": 9.6479, "volume": 1257258.0}, {"date": "2019-11-26", "close": 9.7878, "volume": 4847787.0}, {"date": "2019-11-27", "close": 9.5343, "volume": 3402755.0}, {"date": "2019-11-29", "close": 9.3945, "volume": 1926375.0}, {"date": "2019-12-02", "close": 9.2372, "volume": 4516644.0}, {"date": "2019-12-03", "close": 9.1585, "volume": 2412463.0}, {"date": "2019-12-04", "close": 9.2197, "volume": 1833375.0}, {"date": "2019-12-05", "close": 9.2285, "volume": 3046708.0}, {"date": "2019-12-06", "close": 9.1935, "volume": 999430.0}, {"date": "2019-12-09", "close": 9.176, "volume": 2224281.0}, {"date": "2019-12-10", "close": 9.1498, "volume": 598936.0}, {"date": "2019-12-11", "close": 9.1935, "volume": 710983.0}, {"date": "2019-12-12", "close": 9.377, "volume": 2221031.0}, {"date": "2019-12-13", "close": 9.5343, "volume": 1610351.0}, {"date": "2019-12-16", "close": 9.5343, "volume": 1259614.0}, {"date": "2019-12-17", "close": 9.5868, "volume": 971741.0}, {"date": "2019-12-18", "close": 9.6217, "volume": 1082256.0}, {"date": "2019-12-19", "close": 9.4819, "volume": 695345.0}, {"date": "2019-12-20", "close": 9.5955, "volume": 1357487.0}, {"date": "2019-12-23", "close": 9.6916, "volume": 889558.0}, {"date": "2019-12-24", "close": 9.6916, "volume": 464106.0}, {"date": "2019-12-26", "close": 9.7441, "volume": 1136727.0}, {"date": "2019-12-27", "close": 9.7178, "volume": 1093517.0}, {"date": "2019-12-30", "close": 9.6217, "volume": 848825.0}, {"date": "2019-12-31", "close": 9.613, "volume": 467831.0}, {"date": "2020-01-02", "close": 9.8664, "volume": 1900688.0}, {"date": "2020-01-03", "close": 9.7615, "volume": 1243030.0}, {"date": "2020-01-06", "close": 9.7178, "volume": 996421.0}, {"date": "2020-01-07", "close": 9.5605, "volume": 1105698.0}, {"date": "2020-01-08", "close": 9.6479, "volume": 1783382.0}, {"date": "2020-01-09", "close": 9.6479, "volume": 961829.0}, {"date": "2020-01-10", "close": 9.5168, "volume": 1292988.0}, {"date": "2020-01-13", "close": 9.5693, "volume": 924300.0}, {"date": "2020-01-14", "close": 9.5168, "volume": 1192932.0}, {"date": "2020-01-15", "close": 9.4207, "volume": 764985.0}, {"date": "2020-01-16", "close": 9.6479, "volume": 1707883.0}, {"date": "2020-01-17", "close": 9.6741, "volume": 885107.0}, {"date": "2020-01-21", "close": 9.3858, "volume": 1369349.0}, {"date": "2020-01-22", "close": 9.2197, "volume": 914556.0}, {"date": "2020-01-23", "close": 9.3071, "volume": 2172840.0}, {"date": "2020-01-24", "close": 9.1673, "volume": 1562029.0}, {"date": "2020-01-27", "close": 8.5468, "volume": 1584564.0}, {"date": "2020-01-28", "close": 8.7128, "volume": 1503204.0}, {"date": "2020-01-29", "close": 8.7041, "volume": 1158394.0}, {"date": "2020-01-30", "close": 8.608, "volume": 1801332.0}, {"date": "2020-01-31", "close": 8.2322, "volume": 3482457.0}, {"date": "2020-02-03", "close": 8.2759, "volume": 2311169.0}, {"date": "2020-02-04", "close": 8.5468, "volume": 2883624.0}, {"date": "2020-02-05", "close": 8.7828, "volume": 1681928.0}, {"date": "2020-02-06", "close": 8.7565, "volume": 1760978.0}, {"date": "2020-02-07", "close": 8.1448, "volume": 3689274.0}, {"date": "2020-02-10", "close": 8.1186, "volume": 1805572.0}, {"date": "2020-02-11", "close": 8.2147, "volume": 3115679.0}, {"date": "2020-02-12", "close": 8.4856, "volume": 3032397.0}, {"date": "2020-02-13", "close": 8.3196, "volume": 1526400.0}, {"date": "2020-02-14", "close": 8.3283, "volume": 1864166.0}, {"date": "2020-02-18", "close": 8.2846, "volume": 1211291.0}, {"date": "2020-02-19", "close": 8.3196, "volume": 1911562.0}, {"date": "2020-02-20", "close": 8.372, "volume": 1983211.0}, {"date": "2020-02-21", "close": 8.3021, "volume": 2285755.0}, {"date": "2020-02-24", "close": 7.6554, "volume": 3261813.0}, {"date": "2020-02-25", "close": 7.6991, "volume": 5526838.0}, {"date": "2020-02-26", "close": 7.8215, "volume": 6341034.0}, {"date": "2020-02-27", "close": 7.9962, "volume": 7227511.0}, {"date": "2020-02-28", "close": 8.1273, "volume": 6571866.0}, {"date": "2020-03-02", "close": 8.2846, "volume": 5882010.0}, {"date": "2020-03-03", "close": 8.0137, "volume": 5301382.0}, {"date": "2020-03-04", "close": 8.1623, "volume": 2569000.0}, {"date": "2020-03-05", "close": 7.8739, "volume": 6084340.0}, {"date": "2020-03-06", "close": 7.7952, "volume": 5680876.0}, {"date": "2020-03-09", "close": 6.9388, "volume": 4104514.0}, {"date": "2020-03-10", "close": 7.0961, "volume": 4693575.0}, {"date": "2020-03-11", "close": 6.5456, "volume": 3791781.0}, {"date": "2020-03-12", "close": 5.5668, "volume": 3363397.0}, {"date": "2020-03-13", "close": 6.5281, "volume": 2853194.0}, {"date": "2020-03-16", "close": 5.6542, "volume": 2321264.0}, {"date": "2020-03-17", "close": 5.6804, "volume": 2830527.0}, {"date": "2020-03-18", "close": 4.9026, "volume": 1718617.0}, {"date": "2020-03-19", "close": 5.0337, "volume": 1486752.0}, {"date": "2020-03-20", "close": 4.99, "volume": 2560758.0}, {"date": "2020-03-23", "close": 4.4831, "volume": 1665104.0}, {"date": "2020-03-24", "close": 4.5967, "volume": 2521300.0}, {"date": "2020-03-25", "close": 4.8939, "volume": 3812072.0}, {"date": "2020-03-26", "close": 5.2085, "volume": 2395528.0}, {"date": "2020-03-27", "close": 5.1648, "volume": 4023635.0}, {"date": "2020-03-30", "close": 5.1036, "volume": 1499932.0}, {"date": "2020-03-31", "close": 4.9026, "volume": 1538359.0}, {"date": "2020-04-01", "close": 4.9725, "volume": 1289661.0}, {"date": "2020-04-02", "close": 5.0424, "volume": 1136378.0}, {"date": "2020-04-03", "close": 4.824, "volume": 2060790.0}, {"date": "2020-04-06", "close": 5.3046, "volume": 1542225.0}, {"date": "2020-04-07", "close": 5.4969, "volume": 1361415.0}, {"date": "2020-04-08", "close": 5.8464, "volume": 1029161.0}, {"date": "2020-04-09", "close": 5.7153, "volume": 1069511.0}, {"date": "2020-04-13", "close": 5.5231, "volume": 1148343.0}, {"date": "2020-04-14", "close": 5.6454, "volume": 1868995.0}, {"date": "2020-04-15", "close": 5.2609, "volume": 1467805.0}, {"date": "2020-04-16", "close": 5.0861, "volume": 1052389.0}, {"date": "2020-04-17", "close": 5.3658, "volume": 960431.0}, {"date": "2020-04-20", "close": 5.4007, "volume": 784601.0}, {"date": "2020-04-21", "close": 5.3308, "volume": 661818.0}, {"date": "2020-04-22", "close": 5.2959, "volume": 609059.0}, {"date": "2020-04-23", "close": 5.5406, "volume": 935494.0}, {"date": "2020-04-24", "close": 5.4794, "volume": 590334.0}, {"date": "2020-04-27", "close": 5.5668, "volume": 491106.0}, {"date": "2020-04-28", "close": 5.4619, "volume": 746594.0}, {"date": "2020-04-29", "close": 5.7416, "volume": 826755.0}, {"date": "2020-04-30", "close": 5.4532, "volume": 965742.0}, {"date": "2020-05-01", "close": 5.2522, "volume": 487325.0}, {"date": "2020-05-04", "close": 5.1211, "volume": 502055.0}, {"date": "2020-05-05", "close": 5.0774, "volume": 672597.0}, {"date": "2020-05-06", "close": 4.8589, "volume": 1234254.0}, {"date": "2020-05-07", "close": 4.7278, "volume": 1534257.0}, {"date": "2020-05-08", "close": 4.9376, "volume": 1039726.0}, {"date": "2020-05-11", "close": 4.9114, "volume": 817825.0}, {"date": "2020-05-12", "close": 4.9987, "volume": 967989.0}, {"date": "2020-05-13", "close": 5.0075, "volume": 1154450.0}, {"date": "2020-05-14", "close": 4.8065, "volume": 823181.0}, {"date": "2020-05-15", "close": 4.8065, "volume": 448457.0}, {"date": "2020-05-18", "close": 5.1997, "volume": 862589.0}, {"date": "2020-05-19", "close": 4.8502, "volume": 1713285.0}, {"date": "2020-05-20", "close": 4.9638, "volume": 1622955.0}, {"date": "2020-05-21", "close": 4.824, "volume": 1059129.0}, {"date": "2020-05-22", "close": 4.8065, "volume": 1249340.0}, {"date": "2020-05-26", "close": 5.2871, "volume": 1789056.0}, {"date": "2020-05-27", "close": 5.4969, "volume": 1762443.0}, {"date": "2020-05-28", "close": 5.5668, "volume": 1695238.0}, {"date": "2020-05-29", "close": 5.3745, "volume": 2159156.0}, {"date": "2020-06-01", "close": 5.6542, "volume": 1480141.0}, {"date": "2020-06-02", "close": 5.8901, "volume": 2289672.0}, {"date": "2020-06-03", "close": 6.2484, "volume": 2784059.0}, {"date": "2020-06-04", "close": 6.231, "volume": 2425612.0}, {"date": "2020-06-05", "close": 6.6417, "volume": 2938140.0}, {"date": "2020-06-08", "close": 7.1049, "volume": 6218891.0}, {"date": "2020-06-09", "close": 7.0, "volume": 6962694.0}, {"date": "2020-06-10", "close": 6.5193, "volume": 3501963.0}, {"date": "2020-06-11", "close": 5.7153, "volume": 3829906.0}, {"date": "2020-06-12", "close": 6.0387, "volume": 1772992.0}, {"date": "2020-06-15", "close": 6.0736, "volume": 1890006.0}, {"date": "2020-06-16", "close": 6.1523, "volume": 2480073.0}, {"date": "2020-06-17", "close": 6.0474, "volume": 1126779.0}, {"date": "2020-06-18", "close": 6.1173, "volume": 978091.0}, {"date": "2020-06-19", "close": 5.9163, "volume": 2786811.0}, {"date": "2020-06-22", "close": 6.2135, "volume": 1867850.0}, {"date": "2020-06-23", "close": 6.2222, "volume": 1382266.0}, {"date": "2020-06-24", "close": 5.8901, "volume": 2119454.0}, {"date": "2020-06-25", "close": 5.9251, "volume": 1566836.0}, {"date": "2020-06-26", "close": 5.9251, "volume": 1913481.0}, {"date": "2020-06-29", "close": 6.1523, "volume": 1330597.0}, {"date": "2020-06-30", "close": 6.1436, "volume": 1234372.0}, {"date": "2020-07-01", "close": 5.9513, "volume": 1643476.0}, {"date": "2020-07-02", "close": 6.03, "volume": 1954788.0}, {"date": "2020-07-06", "close": 6.196, "volume": 1412311.0}, {"date": "2020-07-07", "close": 5.995, "volume": 1358689.0}, {"date": "2020-07-08", "close": 6.0474, "volume": 1203329.0}, {"date": "2020-07-09", "close": 5.8552, "volume": 1038476.0}, {"date": "2020-07-10", "close": 6.0037, "volume": 2006267.0}, {"date": "2020-07-13", "close": 6.161, "volume": 1996580.0}, {"date": "2020-07-14", "close": 6.3708, "volume": 1876635.0}, {"date": "2020-07-15", "close": 6.5368, "volume": 1669777.0}, {"date": "2020-07-16", "close": 6.4669, "volume": 1286655.0}, {"date": "2020-07-17", "close": 6.4057, "volume": 1167095.0}, {"date": "2020-07-20", "close": 6.432, "volume": 960100.0}, {"date": "2020-07-21", "close": 6.4145, "volume": 1245819.0}, {"date": "2020-07-22", "close": 6.4669, "volume": 1111353.0}, {"date": "2020-07-23", "close": 6.5106, "volume": 1894410.0}, {"date": "2020-07-24", "close": 6.5106, "volume": 1078046.0}, {"date": "2020-07-27", "close": 6.6155, "volume": 1404327.0}, {"date": "2020-07-28", "close": 6.4494, "volume": 1191990.0}, {"date": "2020-07-29", "close": 6.5718, "volume": 1300112.0}, {"date": "2020-07-30", "close": 6.3446, "volume": 1800501.0}, {"date": "2020-07-31", "close": 5.9338, "volume": 2256115.0}, {"date": "2020-08-03", "close": 6.2397, "volume": 1335010.0}, {"date": "2020-08-04", "close": 6.397, "volume": 1852989.0}, {"date": "2020-08-05", "close": 6.6679, "volume": 1445328.0}, {"date": "2020-08-06", "close": 6.5718, "volume": 930546.0}, {"date": "2020-08-07", "close": 6.4931, "volume": 1158129.0}, {"date": "2020-08-10", "close": 6.7553, "volume": 1753308.0}, {"date": "2020-08-11", "close": 6.8951, "volume": 2120680.0}, {"date": "2020-08-12", "close": 6.8514, "volume": 870040.0}, {"date": "2020-08-13", "close": 6.8339, "volume": 1741565.0}, {"date": "2020-08-14", "close": 6.7378, "volume": 1199671.0}, {"date": "2020-08-17", "close": 6.7116, "volume": 994258.0}, {"date": "2020-08-18", "close": 6.7029, "volume": 1051269.0}, {"date": "2020-08-19", "close": 6.7378, "volume": 1255095.0}, {"date": "2020-08-20", "close": 6.6504, "volume": 964264.0}, {"date": "2020-08-21", "close": 6.6854, "volume": 1310172.0}, {"date": "2020-08-24", "close": 6.8427, "volume": 1172075.0}, {"date": "2020-08-25", "close": 6.7553, "volume": 1171980.0}, {"date": "2020-08-26", "close": 6.9126, "volume": 891112.0}, {"date": "2020-08-27", "close": 6.8514, "volume": 704533.0}, {"date": "2020-08-28", "close": 6.965, "volume": 680591.0}, {"date": "2020-08-31", "close": 6.9039, "volume": 914925.0}, {"date": "2020-09-01", "close": 6.9825, "volume": 1671276.0}, {"date": "2020-09-02", "close": 7.2097, "volume": 2523509.0}, {"date": "2020-09-03", "close": 6.9913, "volume": 2273251.0}, {"date": "2020-09-04", "close": 7.2185, "volume": 2825058.0}, {"date": "2020-09-08", "close": 7.2884, "volume": 3833895.0}, {"date": "2020-09-09", "close": 7.4107, "volume": 3162001.0}, {"date": "2020-09-10", "close": 7.2884, "volume": 4404541.0}, {"date": "2020-09-11", "close": 7.2709, "volume": 3702258.0}, {"date": "2020-09-14", "close": 7.0699, "volume": 2444723.0}, {"date": "2020-09-15", "close": 6.965, "volume": 1631903.0}, {"date": "2020-09-16", "close": 7.1486, "volume": 1844147.0}, {"date": "2020-09-17", "close": 7.2359, "volume": 1592336.0}, {"date": "2020-09-18", "close": 7.0437, "volume": 1922316.0}, {"date": "2020-09-21", "close": 6.5456, "volume": 2124320.0}, {"date": "2020-09-22", "close": 6.598, "volume": 1919010.0}, {"date": "2020-09-23", "close": 6.5543, "volume": 1879919.0}, {"date": "2020-09-24", "close": 6.6504, "volume": 1675907.0}, {"date": "2020-09-25", "close": 6.6067, "volume": 1598382.0}, {"date": "2020-09-28", "close": 6.7903, "volume": 1398710.0}, {"date": "2020-09-29", "close": 6.8602, "volume": 1017603.0}, {"date": "2020-09-30", "close": 6.8339, "volume": 1832267.0}, {"date": "2020-10-01", "close": 6.8165, "volume": 1651774.0}, {"date": "2020-10-02", "close": 6.8165, "volume": 2247383.0}, {"date": "2020-10-05", "close": 7.0524, "volume": 1639287.0}, {"date": "2020-10-06", "close": 6.9825, "volume": 1567418.0}, {"date": "2020-10-07", "close": 7.1311, "volume": 1767099.0}, {"date": "2020-10-08", "close": 7.2097, "volume": 984849.0}, {"date": "2020-10-09", "close": 7.3496, "volume": 1362535.0}, {"date": "2020-10-12", "close": 7.3496, "volume": 894090.0}, {"date": "2020-10-13", "close": 7.3408, "volume": 1051138.0}, {"date": "2020-10-14", "close": 7.3583, "volume": 1091732.0}, {"date": "2020-10-15", "close": 7.2796, "volume": 1061558.0}, {"date": "2020-10-16", "close": 7.4544, "volume": 1210272.0}, {"date": "2020-10-19", "close": 7.3932, "volume": 819409.0}, {"date": "2020-10-20", "close": 7.5069, "volume": 954695.0}, {"date": "2020-10-21", "close": 7.4457, "volume": 2665834.0}, {"date": "2020-10-22", "close": 7.4282, "volume": 2176187.0}, {"date": "2020-10-23", "close": 7.5156, "volume": 1386485.0}, {"date": "2020-10-26", "close": 7.3146, "volume": 1366145.0}, {"date": "2020-10-27", "close": 7.0437, "volume": 1626479.0}, {"date": "2020-10-28", "close": 6.7728, "volume": 2633551.0}, {"date": "2020-10-29", "close": 6.799, "volume": 1818081.0}, {"date": "2020-10-30", "close": 6.7903, "volume": 1873039.0}, {"date": "2020-11-02", "close": 7.0699, "volume": 1571389.0}, {"date": "2020-11-03", "close": 7.4719, "volume": 2139201.0}, {"date": "2020-11-04", "close": 7.4981, "volume": 2308708.0}, {"date": "2020-11-05", "close": 7.97, "volume": 3178888.0}, {"date": "2020-11-06", "close": 8.1361, "volume": 2621351.0}, {"date": "2020-11-09", "close": 8.5031, "volume": 3676259.0}, {"date": "2020-11-10", "close": 8.3108, "volume": 3407275.0}, {"date": "2020-11-11", "close": 8.573, "volume": 3275513.0}, {"date": "2020-11-12", "close": 8.3895, "volume": 2005633.0}, {"date": "2020-11-13", "close": 8.8177, "volume": 3634707.0}, {"date": "2020-11-16", "close": 9.1411, "volume": 2132566.0}, {"date": "2020-11-17", "close": 9.0711, "volume": 1301821.0}, {"date": "2020-11-18", "close": 9.3071, "volume": 4098039.0}, {"date": "2020-11-19", "close": 9.2197, "volume": 2304772.0}, {"date": "2020-11-20", "close": 9.2022, "volume": 1839512.0}, {"date": "2020-11-23", "close": 9.4382, "volume": 1740050.0}, {"date": "2020-11-24", "close": 9.8402, "volume": 2545777.0}, {"date": "2020-11-25", "close": 9.814, "volume": 2161450.0}, {"date": "2020-11-27", "close": 9.6304, "volume": 1046556.0}, {"date": "2020-11-30", "close": 9.5081, "volume": 1990105.0}, {"date": "2020-12-01", "close": 9.7703, "volume": 1750007.0}, {"date": "2020-12-02", "close": 9.6829, "volume": 1861062.0}, {"date": "2020-12-03", "close": 9.6741, "volume": 1486811.0}, {"date": "2020-12-04", "close": 9.9887, "volume": 1477940.0}, {"date": "2020-12-07", "close": 9.6479, "volume": 1114070.0}, {"date": "2020-12-08", "close": 9.6567, "volume": 2019965.0}, {"date": "2020-12-09", "close": 9.7004, "volume": 1707322.0}, {"date": "2020-12-10", "close": 9.5431, "volume": 2539806.0}, {"date": "2020-12-11", "close": 9.5518, "volume": 1298643.0}, {"date": "2020-12-14", "close": 9.578, "volume": 1855939.0}, {"date": "2020-12-15", "close": 10.0849, "volume": 1733722.0}, {"date": "2020-12-16", "close": 9.8839, "volume": 1720618.0}, {"date": "2020-12-17", "close": 10.216, "volume": 2137292.0}, {"date": "2020-12-18", "close": 10.5393, "volume": 2977397.0}, {"date": "2020-12-21", "close": 10.6267, "volume": 4073307.0}, {"date": "2020-12-22", "close": 10.749, "volume": 3969041.0}, {"date": "2020-12-23", "close": 11.1947, "volume": 2998543.0}, {"date": "2020-12-24", "close": 11.1423, "volume": 577772.0}, {"date": "2020-12-28", "close": 11.2384, "volume": 3579543.0}, {"date": "2020-12-29", "close": 11.3171, "volume": 3511478.0}, {"date": "2020-12-30", "close": 11.1685, "volume": 4128121.0}, {"date": "2020-12-31", "close": 11.221, "volume": 1508534.0}, {"date": "2021-01-04", "close": 10.9151, "volume": 2658865.0}, {"date": "2021-01-05", "close": 11.1248, "volume": 1868475.0}, {"date": "2021-01-06", "close": 11.7715, "volume": 4767799.0}, {"date": "2021-01-07", "close": 11.8851, "volume": 2013473.0}, {"date": "2021-01-08", "close": 11.8327, "volume": 1514662.0}, {"date": "2021-01-11", "close": 11.7453, "volume": 1170571.0}, {"date": "2021-01-12", "close": 11.9463, "volume": 1635279.0}, {"date": "2021-01-13", "close": 11.8414, "volume": 1339730.0}, {"date": "2021-01-14", "close": 12.0075, "volume": 1204834.0}, {"date": "2021-01-15", "close": 11.6404, "volume": 1639255.0}, {"date": "2021-01-19", "close": 11.9288, "volume": 1106267.0}, {"date": "2021-01-20", "close": 12.0424, "volume": 1216852.0}, {"date": "2021-01-21", "close": 12.0774, "volume": 1690305.0}, {"date": "2021-01-22", "close": 11.9376, "volume": 1202636.0}, {"date": "2021-01-25", "close": 11.3608, "volume": 3135461.0}, {"date": "2021-01-26", "close": 11.3433, "volume": 2342446.0}, {"date": "2021-01-27", "close": 10.9675, "volume": 3311415.0}, {"date": "2021-01-28", "close": 11.3783, "volume": 2041507.0}, {"date": "2021-01-29", "close": 11.1423, "volume": 1258892.0}, {"date": "2021-02-01", "close": 11.4657, "volume": 1496604.0}, {"date": "2021-02-02", "close": 12.025, "volume": 2774084.0}, {"date": "2021-02-03", "close": 12.1298, "volume": 3584273.0}, {"date": "2021-02-04", "close": 12.3833, "volume": 2953548.0}, {"date": "2021-02-05", "close": 12.3833, "volume": 3843819.0}, {"date": "2021-02-08", "close": 12.5755, "volume": 2475686.0}, {"date": "2021-02-09", "close": 12.5668, "volume": 4026369.0}, {"date": "2021-02-10", "close": 12.6279, "volume": 2999054.0}, {"date": "2021-02-11", "close": 12.7765, "volume": 1681874.0}, {"date": "2021-02-12", "close": 12.9251, "volume": 1565587.0}, {"date": "2021-02-16", "close": 12.794, "volume": 2918053.0}, {"date": "2021-02-17", "close": 12.6367, "volume": 1403635.0}, {"date": "2021-02-18", "close": 12.4881, "volume": 1792714.0}, {"date": "2021-02-19", "close": 13.2135, "volume": 4845567.0}, {"date": "2021-02-22", "close": 13.3096, "volume": 3773661.0}, {"date": "2021-02-23", "close": 13.2834, "volume": 2097082.0}, {"date": "2021-02-24", "close": 13.3183, "volume": 2010006.0}, {"date": "2021-02-25", "close": 12.8726, "volume": 2039641.0}, {"date": "2021-02-26", "close": 12.9688, "volume": 2300340.0}, {"date": "2021-03-01", "close": 13.1523, "volume": 3909120.0}, {"date": "2021-03-02", "close": 13.0387, "volume": 3151936.0}, {"date": "2021-03-03", "close": 13.0824, "volume": 3356096.0}, {"date": "2021-03-04", "close": 12.9688, "volume": 5569769.0}, {"date": "2021-03-05", "close": 13.1698, "volume": 3608728.0}, {"date": "2021-03-08", "close": 13.7291, "volume": 4779984.0}, {"date": "2021-03-09", "close": 13.5892, "volume": 3782755.0}, {"date": "2021-03-10", "close": 13.5805, "volume": 2671556.0}, {"date": "2021-03-11", "close": 13.5805, "volume": 2290041.0}, {"date": "2021-03-12", "close": 13.4057, "volume": 2774864.0}, {"date": "2021-03-15", "close": 13.4844, "volume": 2770187.0}, {"date": "2021-03-16", "close": 13.2659, "volume": 2447797.0}, {"date": "2021-03-17", "close": 13.598, "volume": 2593045.0}, {"date": "2021-03-18", "close": 13.7465, "volume": 3328784.0}, {"date": "2021-03-19", "close": 13.7116, "volume": 2393420.0}, {"date": "2021-03-22", "close": 13.5892, "volume": 1969251.0}, {"date": "2021-03-23", "close": 12.9775, "volume": 2818149.0}, {"date": "2021-03-24", "close": 13.2659, "volume": 2299665.0}, {"date": "2021-03-25", "close": 13.5019, "volume": 2768357.0}, {"date": "2021-03-26", "close": 13.5718, "volume": 2208940.0}, {"date": "2021-03-29", "close": 13.3183, "volume": 3704422.0}, {"date": "2021-03-30", "close": 13.799, "volume": 2669374.0}, {"date": "2021-03-31", "close": 13.6679, "volume": 1916690.0}, {"date": "2021-04-01", "close": 13.7378, "volume": 1408979.0}, {"date": "2021-04-05", "close": 14.0175, "volume": 1531915.0}, {"date": "2021-04-06", "close": 13.8514, "volume": 2356291.0}, {"date": "2021-04-07", "close": 13.7465, "volume": 1739687.0}, {"date": "2021-04-08", "close": 13.8339, "volume": 2947098.0}, {"date": "2021-04-09", "close": 13.6592, "volume": 1935026.0}, {"date": "2021-04-12", "close": 13.563, "volume": 2152572.0}, {"date": "2021-04-13", "close": 13.7116, "volume": 2881096.0}, {"date": "2021-04-14", "close": 13.7553, "volume": 1866032.0}, {"date": "2021-04-15", "close": 13.7116, "volume": 1762866.0}, {"date": "2021-04-16", "close": 13.9563, "volume": 1569692.0}, {"date": "2021-04-19", "close": 13.4407, "volume": 4066118.0}, {"date": "2021-04-20", "close": 13.0212, "volume": 2981692.0}, {"date": "2021-04-21", "close": 13.2921, "volume": 2931707.0}, {"date": "2021-04-22", "close": 13.0387, "volume": 2095290.0}, {"date": "2021-04-23", "close": 13.4844, "volume": 2003797.0}, {"date": "2021-04-26", "close": 13.5543, "volume": 1480927.0}, {"date": "2021-04-27", "close": 13.5892, "volume": 1290161.0}, {"date": "2021-04-28", "close": 13.6592, "volume": 1723323.0}, {"date": "2021-04-29", "close": 13.4407, "volume": 2305501.0}, {"date": "2021-04-30", "close": 12.9688, "volume": 2579016.0}, {"date": "2021-05-03", "close": 13.3358, "volume": 2234058.0}, {"date": "2021-05-04", "close": 13.196, "volume": 4653020.0}, {"date": "2021-05-05", "close": 13.6766, "volume": 3853084.0}, {"date": "2021-05-06", "close": 14.2447, "volume": 4216181.0}, {"date": "2021-05-07", "close": 14.7341, "volume": 4509852.0}, {"date": "2021-05-10", "close": 14.6641, "volume": 3982460.0}, {"date": "2021-05-11", "close": 14.3932, "volume": 3688289.0}, {"date": "2021-05-12", "close": 14.0262, "volume": 3590326.0}, {"date": "2021-05-13", "close": 14.4457, "volume": 2676442.0}, {"date": "2021-05-14", "close": 14.8651, "volume": 2725012.0}, {"date": "2021-05-17", "close": 15.2147, "volume": 3311723.0}, {"date": "2021-05-18", "close": 14.9263, "volume": 3801700.0}, {"date": "2021-05-19", "close": 14.4369, "volume": 4118681.0}, {"date": "2021-05-20", "close": 14.4981, "volume": 3249267.0}, {"date": "2021-05-21", "close": 14.6379, "volume": 3412185.0}, {"date": "2021-05-24", "close": 14.6205, "volume": 1488182.0}, {"date": "2021-05-25", "close": 14.6379, "volume": 3108693.0}, {"date": "2021-05-26", "close": 14.4981, "volume": 2583247.0}, {"date": "2021-05-27", "close": 15.0924, "volume": 3699683.0}, {"date": "2021-05-28", "close": 14.9962, "volume": 2778738.0}, {"date": "2021-06-01", "close": 15.2934, "volume": 3542387.0}, {"date": "2021-06-02", "close": 15.372, "volume": 3516106.0}, {"date": "2021-06-03", "close": 15.4419, "volume": 2987279.0}, {"date": "2021-06-04", "close": 15.608, "volume": 2067663.0}, {"date": "2021-06-07", "close": 15.7915, "volume": 3914693.0}, {"date": "2021-06-08", "close": 16.0624, "volume": 3733235.0}, {"date": "2021-06-09", "close": 15.6429, "volume": 2389961.0}, {"date": "2021-06-10", "close": 15.2584, "volume": 3518907.0}, {"date": "2021-06-11", "close": 15.2671, "volume": 2927105.0}, {"date": "2021-06-14", "close": 15.0749, "volume": 2439664.0}, {"date": "2021-06-15", "close": 15.1798, "volume": 2359131.0}, {"date": "2021-06-16", "close": 15.0137, "volume": 2169859.0}, {"date": "2021-06-17", "close": 14.6554, "volume": 4390137.0}, {"date": "2021-06-18", "close": 14.1573, "volume": 4098229.0}, {"date": "2021-06-21", "close": 14.3408, "volume": 4469276.0}, {"date": "2021-06-22", "close": 14.2534, "volume": 3946520.0}, {"date": "2021-06-23", "close": 14.1048, "volume": 2706687.0}, {"date": "2021-06-24", "close": 14.4544, "volume": 2758131.0}, {"date": "2021-06-25", "close": 14.5418, "volume": 1692733.0}, {"date": "2021-06-28", "close": 14.3583, "volume": 2141034.0}, {"date": "2021-06-29", "close": 14.4719, "volume": 2614863.0}, {"date": "2021-06-30", "close": 14.6117, "volume": 2322471.0}, {"date": "2021-07-01", "close": 14.5942, "volume": 2057409.0}, {"date": "2021-07-02", "close": 14.5331, "volume": 1655332.0}, {"date": "2021-07-06", "close": 14.2359, "volume": 3443451.0}, {"date": "2021-07-07", "close": 14.0612, "volume": 2662468.0}, {"date": "2021-07-08", "close": 13.6067, "volume": 4333355.0}, {"date": "2021-07-09", "close": 14.2709, "volume": 2707369.0}, {"date": "2021-07-12", "close": 14.4544, "volume": 2100335.0}, {"date": "2021-07-13", "close": 14.2709, "volume": 1935908.0}, {"date": "2021-07-14", "close": 14.1835, "volume": 3602588.0}, {"date": "2021-07-15", "close": 14.0175, "volume": 1738641.0}, {"date": "2021-07-16", "close": 13.764, "volume": 2739794.0}, {"date": "2021-07-19", "close": 13.3533, "volume": 3319626.0}, {"date": "2021-07-20", "close": 13.6854, "volume": 3447760.0}, {"date": "2021-07-21", "close": 14.1223, "volume": 2276699.0}, {"date": "2021-07-22", "close": 13.9301, "volume": 1967326.0}, {"date": "2021-07-23", "close": 14.1223, "volume": 1962868.0}, {"date": "2021-07-26", "close": 14.2884, "volume": 1600706.0}, {"date": "2021-07-27", "close": 14.0961, "volume": 2019901.0}, {"date": "2021-07-28", "close": 14.1223, "volume": 2598347.0}, {"date": "2021-07-29", "close": 14.5331, "volume": 2726675.0}, {"date": "2021-07-30", "close": 14.7166, "volume": 3579541.0}, {"date": "2021-08-02", "close": 14.5593, "volume": 3048652.0}, {"date": "2021-08-03", "close": 14.7428, "volume": 3092063.0}, {"date": "2021-08-04", "close": 14.4544, "volume": 2413153.0}, {"date": "2021-08-05", "close": 14.6467, "volume": 1678075.0}, {"date": "2021-08-06", "close": 14.9088, "volume": 1357238.0}, {"date": "2021-08-09", "close": 14.7341, "volume": 1992949.0}, {"date": "2021-08-10", "close": 15.0312, "volume": 2434839.0}, {"date": "2021-08-11", "close": 15.2759, "volume": 2669786.0}, {"date": "2021-08-12", "close": 15.2584, "volume": 3056247.0}, {"date": "2021-08-13", "close": 15.0749, "volume": 1542110.0}, {"date": "2021-08-16", "close": 14.8564, "volume": 3525661.0}, {"date": "2021-08-17", "close": 14.5331, "volume": 2400281.0}, {"date": "2021-08-18", "close": 14.4282, "volume": 2243499.0}, {"date": "2021-08-19", "close": 14.0087, "volume": 2824776.0}, {"date": "2021-08-20", "close": 13.9825, "volume": 1691501.0}, {"date": "2021-08-23", "close": 14.1223, "volume": 2043580.0}, {"date": "2021-08-24", "close": 14.3058, "volume": 1424492.0}, {"date": "2021-08-25", "close": 14.603, "volume": 1280445.0}, {"date": "2021-08-26", "close": 14.3408, "volume": 4132149.0}, {"date": "2021-08-27", "close": 14.6904, "volume": 1933734.0}, {"date": "2021-08-30", "close": 14.6467, "volume": 1377569.0}, {"date": "2021-08-31", "close": 14.4107, "volume": 2146496.0}, {"date": "2021-09-01", "close": 14.3845, "volume": 1724687.0}, {"date": "2021-09-02", "close": 14.5505, "volume": 1043030.0}, {"date": "2021-09-03", "close": 14.5156, "volume": 1298968.0}, {"date": "2021-09-07", "close": 14.3583, "volume": 2877806.0}, {"date": "2021-09-08", "close": 14.1048, "volume": 2749900.0}, {"date": "2021-09-09", "close": 13.8514, "volume": 1999863.0}, {"date": "2021-09-10", "close": 13.8165, "volume": 2120545.0}, {"date": "2021-09-13", "close": 14.2185, "volume": 2661245.0}, {"date": "2021-09-14", "close": 14.1223, "volume": 2225690.0}, {"date": "2021-09-15", "close": 14.402, "volume": 2471923.0}, {"date": "2021-09-16", "close": 14.8215, "volume": 3987153.0}, {"date": "2021-09-17", "close": 14.7078, "volume": 3697088.0}, {"date": "2021-09-20", "close": 14.201, "volume": 4229703.0}, {"date": "2021-09-21", "close": 14.3146, "volume": 3969132.0}, {"date": "2021-09-22", "close": 14.6467, "volume": 3440554.0}, {"date": "2021-09-23", "close": 15.0574, "volume": 2886285.0}, {"date": "2021-09-24", "close": 14.9351, "volume": 1685538.0}, {"date": "2021-09-27", "close": 15.005, "volume": 4204606.0}, {"date": "2021-09-28", "close": 14.8215, "volume": 3331441.0}, {"date": "2021-09-29", "close": 14.7341, "volume": 3526631.0}, {"date": "2021-09-30", "close": 14.5156, "volume": 5498815.0}, {"date": "2021-10-01", "close": 14.6991, "volume": 4246957.0}, {"date": "2021-10-04", "close": 14.6467, "volume": 1939366.0}, {"date": "2021-10-05", "close": 14.8302, "volume": 1510459.0}, {"date": "2021-10-06", "close": 14.2796, "volume": 3252812.0}, {"date": "2021-10-07", "close": 14.4719, "volume": 2699415.0}, {"date": "2021-10-08", "close": 14.4195, "volume": 1223216.0}, {"date": "2021-10-11", "close": 14.0874, "volume": 2324818.0}, {"date": "2021-10-12", "close": 14.1398, "volume": 4125533.0}, {"date": "2021-10-13", "close": 14.1048, "volume": 3931019.0}, {"date": "2021-10-14", "close": 14.4195, "volume": 4501701.0}, {"date": "2021-10-15", "close": 14.7603, "volume": 1856834.0}, {"date": "2021-10-18", "close": 14.5855, "volume": 1316692.0}, {"date": "2021-10-19", "close": 14.8127, "volume": 2684387.0}, {"date": "2021-10-20", "close": 14.97, "volume": 2409621.0}, {"date": "2021-10-21", "close": 15.0749, "volume": 2544646.0}, {"date": "2021-10-22", "close": 15.2409, "volume": 1985136.0}, {"date": "2021-10-25", "close": 15.5206, "volume": 2576105.0}, {"date": "2021-10-26", "close": 15.206, "volume": 2199466.0}, {"date": "2021-10-27", "close": 14.9001, "volume": 4133232.0}, {"date": "2021-10-28", "close": 15.2497, "volume": 2061891.0}, {"date": "2021-10-29", "close": 14.9525, "volume": 1897596.0}, {"date": "2021-11-01", "close": 15.3371, "volume": 3479240.0}, {"date": "2021-11-02", "close": 15.4856, "volume": 3839936.0}, {"date": "2021-11-03", "close": 15.608, "volume": 3077453.0}, {"date": "2021-11-04", "close": 15.573, "volume": 5854301.0}, {"date": "2021-11-05", "close": 15.4419, "volume": 4365868.0}, {"date": "2021-11-08", "close": 15.3108, "volume": 4896180.0}, {"date": "2021-11-09", "close": 15.2322, "volume": 2618874.0}, {"date": "2021-11-10", "close": 15.2934, "volume": 2920247.0}, {"date": "2021-11-11", "close": 16.0449, "volume": 3828767.0}, {"date": "2021-11-12", "close": 16.342, "volume": 3575209.0}, {"date": "2021-11-15", "close": 16.2984, "volume": 3502023.0}, {"date": "2021-11-16", "close": 16.4032, "volume": 3216765.0}, {"date": "2021-11-17", "close": 16.7266, "volume": 7017671.0}, {"date": "2021-11-18", "close": 16.4032, "volume": 5912943.0}, {"date": "2021-11-19", "close": 15.9401, "volume": 3827295.0}, {"date": "2021-11-22", "close": 15.7303, "volume": 3390134.0}, {"date": "2021-11-23", "close": 15.6167, "volume": 6132355.0}, {"date": "2021-11-24", "close": 15.608, "volume": 5733763.0}, {"date": "2021-11-26", "close": 14.804, "volume": 4074979.0}, {"date": "2021-11-29", "close": 14.7515, "volume": 3904382.0}, {"date": "2021-11-30", "close": 14.2971, "volume": 6737191.0}, {"date": "2021-12-01", "close": 14.4457, "volume": 6158611.0}, {"date": "2021-12-02", "close": 14.9088, "volume": 4712375.0}, {"date": "2021-12-03", "close": 14.6379, "volume": 5049800.0}, {"date": "2021-12-06", "close": 15.2846, "volume": 4465596.0}, {"date": "2021-12-07", "close": 15.6866, "volume": 3671337.0}, {"date": "2021-12-08", "close": 15.6342, "volume": 2699344.0}, {"date": "2021-12-09", "close": 15.5817, "volume": 2258413.0}, {"date": "2021-12-10", "close": 15.5293, "volume": 3350709.0}, {"date": "2021-12-13", "close": 15.3371, "volume": 2778807.0}, {"date": "2021-12-14", "close": 15.1623, "volume": 2576637.0}, {"date": "2021-12-15", "close": 15.3196, "volume": 3022346.0}, {"date": "2021-12-16", "close": 15.6429, "volume": 6028731.0}, {"date": "2021-12-17", "close": 15.4769, "volume": 4459326.0}, {"date": "2021-12-20", "close": 15.1798, "volume": 5235642.0}, {"date": "2021-12-21", "close": 15.7565, "volume": 2583424.0}, {"date": "2021-12-22", "close": 16.0799, "volume": 2295317.0}, {"date": "2021-12-23", "close": 16.5081, "volume": 3715152.0}, {"date": "2021-12-27", "close": 17.1548, "volume": 6048284.0}, {"date": "2021-12-28", "close": 16.8839, "volume": 4955937.0}, {"date": "2021-12-29", "close": 17.0062, "volume": 4012886.0}, {"date": "2021-12-30", "close": 16.779, "volume": 6814065.0}, {"date": "2021-12-31", "close": 16.98, "volume": 2449281.0}, {"date": "2022-01-03", "close": 16.74, "volume": 7157049.0}, {"date": "2022-01-04", "close": 16.8, "volume": 9016431.0}, {"date": "2022-01-05", "close": 16.44, "volume": 9522720.0}, {"date": "2022-01-06", "close": 16.36, "volume": 6325823.0}, {"date": "2022-01-07", "close": 16.15, "volume": 5989242.0}, {"date": "2022-01-10", "close": 16.05, "volume": 6422034.0}, {"date": "2022-01-11", "close": 16.26, "volume": 5094131.0}, {"date": "2022-01-12", "close": 16.45, "volume": 8440301.0}, {"date": "2022-01-13", "close": 16.55, "volume": 5012597.0}, {"date": "2022-01-14", "close": 16.52, "volume": 3128748.0}, {"date": "2022-01-18", "close": 16.33, "volume": 3739756.0}, {"date": "2022-01-19", "close": 16.3, "volume": 5404653.0}, {"date": "2022-01-20", "close": 16.06, "volume": 7354947.0}, {"date": "2022-01-21", "close": 15.61, "volume": 7138170.0}, {"date": "2022-01-24", "close": 15.27, "volume": 7371839.0}, {"date": "2022-01-25", "close": 14.86, "volume": 5830113.0}, {"date": "2022-01-26", "close": 15.19, "volume": 7217013.0}, {"date": "2022-01-27", "close": 14.98, "volume": 4898326.0}, {"date": "2022-01-28", "close": 14.98, "volume": 4099463.0}, {"date": "2022-01-31", "close": 15.13, "volume": 4569092.0}, {"date": "2022-02-01", "close": 15.42, "volume": 7142848.0}, {"date": "2022-02-02", "close": 15.42, "volume": 3141392.0}, {"date": "2022-02-03", "close": 15.05, "volume": 4823176.0}, {"date": "2022-02-04", "close": 14.8, "volume": 5030717.0}, {"date": "2022-02-07", "close": 14.85, "volume": 6417112.0}, {"date": "2022-02-08", "close": 15.35, "volume": 9978101.0}, {"date": "2022-02-09", "close": 16.13, "volume": 10388620.0}, {"date": "2022-02-10", "close": 16.56, "volume": 8475060.0}, {"date": "2022-02-11", "close": 16.15, "volume": 5696548.0}, {"date": "2022-02-14", "close": 15.59, "volume": 5343819.0}, {"date": "2022-02-15", "close": 16.12, "volume": 6466628.0}, {"date": "2022-02-16", "close": 16.34, "volume": 6109108.0}, {"date": "2022-02-17", "close": 15.91, "volume": 8242263.0}, {"date": "2022-02-18", "close": 15.71, "volume": 9020533.0}, {"date": "2022-02-22", "close": 14.92, "volume": 11327170.0}, {"date": "2022-02-23", "close": 14.27, "volume": 10025620.0}, {"date": "2022-02-24", "close": 14.16, "volume": 14071790.0}, {"date": "2022-02-25", "close": 14.49, "volume": 7531437.0}, {"date": "2022-02-28", "close": 14.33, "volume": 6879941.0}, {"date": "2022-03-01", "close": 13.87, "volume": 7695988.0}, {"date": "2022-03-02", "close": 14.37, "volume": 7679330.0}, {"date": "2022-03-03", "close": 14.4, "volume": 6865040.0}, {"date": "2022-03-04", "close": 13.57, "volume": 11935970.0}, {"date": "2022-03-07", "close": 13.49, "volume": 12775480.0}, {"date": "2022-03-08", "close": 14.13, "volume": 12603850.0}, {"date": "2022-03-09", "close": 14.9, "volume": 9502937.0}, {"date": "2022-03-10", "close": 14.81, "volume": 5354141.0}, {"date": "2022-03-11", "close": 14.97, "volume": 8061306.0}, {"date": "2022-03-14", "close": 15.16, "volume": 8204325.0}, {"date": "2022-03-15", "close": 15.28, "volume": 8842665.0}, {"date": "2022-03-16", "close": 15.44, "volume": 6538500.0}, {"date": "2022-03-17", "close": 15.76, "volume": 4491870.0}, {"date": "2022-03-18", "close": 15.72, "volume": 7219065.0}, {"date": "2022-03-21", "close": 16.19, "volume": 5114676.0}, {"date": "2022-03-22", "close": 16.53, "volume": 7236613.0}, {"date": "2022-03-23", "close": 16.46, "volume": 4798444.0}, {"date": "2022-03-24", "close": 16.67, "volume": 5884943.0}, {"date": "2022-03-25", "close": 16.8, "volume": 5145939.0}, {"date": "2022-03-28", "close": 16.7, "volume": 4472613.0}, {"date": "2022-03-29", "close": 16.02, "volume": 7724391.0}, {"date": "2022-03-30", "close": 16.02, "volume": 4041695.0}, {"date": "2022-03-31", "close": 15.86, "volume": 7427800.0}, {"date": "2022-04-01", "close": 15.8, "volume": 3290434.0}, {"date": "2022-04-04", "close": 15.68, "volume": 3518401.0}, {"date": "2022-04-05", "close": 15.19, "volume": 3362639.0}, {"date": "2022-04-06", "close": 14.56, "volume": 4988591.0}, {"date": "2022-04-07", "close": 14.55, "volume": 5711834.0}, {"date": "2022-04-08", "close": 14.86, "volume": 2743636.0}, {"date": "2022-04-11", "close": 15.18, "volume": 4366622.0}, {"date": "2022-04-12", "close": 15.38, "volume": 4586984.0}, {"date": "2022-04-13", "close": 15.83, "volume": 3356107.0}, {"date": "2022-04-14", "close": 15.77, "volume": 2884601.0}, {"date": "2022-04-18", "close": 15.85, "volume": 3344933.0}, {"date": "2022-04-19", "close": 15.62, "volume": 4615646.0}, {"date": "2022-04-20", "close": 15.82, "volume": 5949984.0}, {"date": "2022-04-21", "close": 15.66, "volume": 6837268.0}, {"date": "2022-04-22", "close": 14.91, "volume": 5086665.0}, {"date": "2022-04-25", "close": 14.42, "volume": 6195984.0}, {"date": "2022-04-26", "close": 13.8, "volume": 5496284.0}, {"date": "2022-04-27", "close": 14.16, "volume": 4936275.0}, {"date": "2022-04-28", "close": 14.41, "volume": 4138694.0}, {"date": "2022-04-29", "close": 14.19, "volume": 3932866.0}, {"date": "2022-05-02", "close": 14.43, "volume": 9930017.0}, {"date": "2022-05-03", "close": 14.76, "volume": 5586272.0}, {"date": "2022-05-04", "close": 14.92, "volume": 6627594.0}, {"date": "2022-05-05", "close": 14.47, "volume": 4885542.0}, {"date": "2022-05-06", "close": 14.38, "volume": 6886302.0}, {"date": "2022-05-09", "close": 13.67, "volume": 7156202.0}, {"date": "2022-05-10", "close": 13.66, "volume": 4915680.0}, {"date": "2022-05-11", "close": 13.78, "volume": 4491600.0}, {"date": "2022-05-12", "close": 13.71, "volume": 4645967.0}, {"date": "2022-05-13", "close": 14.38, "volume": 3873747.0}, {"date": "2022-05-16", "close": 14.52, "volume": 2680116.0}, {"date": "2022-05-17", "close": 15.05, "volume": 2550202.0}, {"date": "2022-05-18", "close": 14.65, "volume": 2774135.0}, {"date": "2022-05-19", "close": 14.78, "volume": 3820931.0}, {"date": "2022-05-20", "close": 13.75, "volume": 7466440.0}, {"date": "2022-05-23", "close": 14.52, "volume": 5916936.0}, {"date": "2022-05-24", "close": 14.28, "volume": 4145200.0}, {"date": "2022-05-25", "close": 14.45, "volume": 3132178.0}, {"date": "2022-05-26", "close": 14.6, "volume": 3117528.0}, {"date": "2022-05-27", "close": 14.9, "volume": 2494656.0}, {"date": "2022-05-31", "close": 14.93, "volume": 3446864.0}, {"date": "2022-06-01", "close": 14.77, "volume": 2970930.0}, {"date": "2022-06-02", "close": 15.22, "volume": 2298015.0}, {"date": "2022-06-03", "close": 15.09, "volume": 1347038.0}, {"date": "2022-06-06", "close": 15.27, "volume": 1979128.0}, {"date": "2022-06-07", "close": 15.37, "volume": 1946536.0}, {"date": "2022-06-08", "close": 14.8, "volume": 2809870.0}, {"date": "2022-06-09", "close": 14.29, "volume": 4195628.0}, {"date": "2022-06-10", "close": 13.62, "volume": 3916242.0}, {"date": "2022-06-13", "close": 12.87, "volume": 3259709.0}, {"date": "2022-06-14", "close": 12.96, "volume": 2674734.0}, {"date": "2022-06-15", "close": 13.15, "volume": 2543091.0}, {"date": "2022-06-16", "close": 12.49, "volume": 3174855.0}, {"date": "2022-06-17", "close": 12.48, "volume": 7035926.0}, {"date": "2022-06-21", "close": 12.82, "volume": 2493803.0}, {"date": "2022-06-22", "close": 12.45, "volume": 2139782.0}, {"date": "2022-06-23", "close": 11.38, "volume": 11194190.0}, {"date": "2022-06-24", "close": 12.02, "volume": 7119263.0}, {"date": "2022-06-27", "close": 12.29, "volume": 4528499.0}, {"date": "2022-06-28", "close": 12.16, "volume": 6668903.0}, {"date": "2022-06-29", "close": 11.85, "volume": 4539644.0}, {"date": "2022-06-30", "close": 11.59, "volume": 2670003.0}, {"date": "2022-07-01", "close": 11.66, "volume": 4382064.0}, {"date": "2022-07-05", "close": 11.12, "volume": 3737356.0}, {"date": "2022-07-06", "close": 10.91, "volume": 3512238.0}, {"date": "2022-07-07", "close": 11.54, "volume": 2153649.0}, {"date": "2022-07-08", "close": 11.48, "volume": 3018694.0}, {"date": "2022-07-11", "close": 11.05, "volume": 6216807.0}, {"date": "2022-07-12", "close": 11.07, "volume": 3516205.0}, {"date": "2022-07-13", "close": 11.08, "volume": 4076484.0}, {"date": "2022-07-14", "close": 10.77, "volume": 5170119.0}, {"date": "2022-07-15", "close": 11.0, "volume": 3870576.0}, {"date": "2022-07-18", "close": 11.27, "volume": 3366919.0}, {"date": "2022-07-19", "close": 11.94, "volume": 3050694.0}, {"date": "2022-07-20", "close": 11.81, "volume": 3843157.0}, {"date": "2022-07-21", "close": 11.97, "volume": 2117828.0}, {"date": "2022-07-22", "close": 11.7, "volume": 2410095.0}, {"date": "2022-07-25", "close": 11.96, "volume": 4506846.0}, {"date": "2022-07-26", "close": 11.61, "volume": 2343916.0}, {"date": "2022-07-27", "close": 11.92, "volume": 3974833.0}, {"date": "2022-07-28", "close": 12.15, "volume": 3826596.0}, {"date": "2022-07-29", "close": 12.92, "volume": 3923252.0}, {"date": "2022-08-01", "close": 12.45, "volume": 4474636.0}, {"date": "2022-08-02", "close": 12.22, "volume": 2435830.0}, {"date": "2022-08-03", "close": 12.38, "volume": 2373933.0}, {"date": "2022-08-04", "close": 12.65, "volume": 2741189.0}, {"date": "2022-08-05", "close": 12.56, "volume": 2567860.0}, {"date": "2022-08-08", "close": 12.64, "volume": 3719774.0}, {"date": "2022-08-09", "close": 12.47, "volume": 1323526.0}, {"date": "2022-08-10", "close": 12.89, "volume": 1655187.0}, {"date": "2022-08-11", "close": 13.07, "volume": 2205876.0}, {"date": "2022-08-12", "close": 13.13, "volume": 3044905.0}, {"date": "2022-08-15", "close": 13.05, "volume": 1819694.0}, {"date": "2022-08-16", "close": 13.08, "volume": 3408064.0}, {"date": "2022-08-17", "close": 12.74, "volume": 2279792.0}, {"date": "2022-08-18", "close": 12.85, "volume": 2114228.0}, {"date": "2022-08-19", "close": 12.54, "volume": 4014836.0}, {"date": "2022-08-22", "close": 12.24, "volume": 4917816.0}, {"date": "2022-08-23", "close": 12.55, "volume": 3370083.0}, {"date": "2022-08-24", "close": 12.59, "volume": 3265972.0}, {"date": "2022-08-25", "close": 13.02, "volume": 5137568.0}, {"date": "2022-08-26", "close": 12.34, "volume": 5281471.0}, {"date": "2022-08-29", "close": 12.6, "volume": 3549166.0}, {"date": "2022-08-30", "close": 12.33, "volume": 4012568.0}, {"date": "2022-08-31", "close": 12.23, "volume": 2580521.0}, {"date": "2022-09-01", "close": 11.97, "volume": 2745677.0}, {"date": "2022-09-02", "close": 12.13, "volume": 4927999.0}, {"date": "2022-09-06", "close": 12.01, "volume": 2401673.0}, {"date": "2022-09-07", "close": 12.2, "volume": 2705286.0}, {"date": "2022-09-08", "close": 12.03, "volume": 3354926.0}, {"date": "2022-09-09", "close": 12.51, "volume": 2387533.0}, {"date": "2022-09-12", "close": 12.8, "volume": 2792150.0}, {"date": "2022-09-13", "close": 12.27, "volume": 2082663.0}, {"date": "2022-09-14", "close": 12.2, "volume": 1760563.0}, {"date": "2022-09-15", "close": 12.19, "volume": 4077659.0}, {"date": "2022-09-16", "close": 11.83, "volume": 5965625.0}, {"date": "2022-09-19", "close": 12.28, "volume": 4440642.0}, {"date": "2022-09-20", "close": 11.94, "volume": 3217269.0}, {"date": "2022-09-21", "close": 11.79, "volume": 2739478.0}, {"date": "2022-09-22", "close": 11.53, "volume": 1935934.0}, {"date": "2022-09-23", "close": 11.16, "volume": 6148267.0}, {"date": "2022-09-26", "close": 11.01, "volume": 3029827.0}, {"date": "2022-09-27", "close": 11.04, "volume": 2865142.0}, {"date": "2022-09-28", "close": 11.43, "volume": 3217225.0}, {"date": "2022-09-29", "close": 11.23, "volume": 4259983.0}, {"date": "2022-09-30", "close": 11.17, "volume": 3596627.0}, {"date": "2022-10-03", "close": 11.63, "volume": 3384033.0}, {"date": "2022-10-04", "close": 12.37, "volume": 4102436.0}, {"date": "2022-10-05", "close": 12.24, "volume": 4448680.0}, {"date": "2022-10-06", "close": 12.07, "volume": 2845221.0}, {"date": "2022-10-07", "close": 11.79, "volume": 2877774.0}, {"date": "2022-10-10", "close": 11.86, "volume": 2838238.0}, {"date": "2022-10-11", "close": 11.65, "volume": 3311729.0}, {"date": "2022-10-12", "close": 11.52, "volume": 3542724.0}, {"date": "2022-10-13", "close": 12.22, "volume": 10929460.0}, {"date": "2022-10-14", "close": 12.03, "volume": 5562773.0}, {"date": "2022-10-17", "close": 12.31, "volume": 5107672.0}, {"date": "2022-10-18", "close": 12.58, "volume": 4771702.0}, {"date": "2022-10-19", "close": 12.33, "volume": 3044252.0}, {"date": "2022-10-20", "close": 12.24, "volume": 3904390.0}, {"date": "2022-10-21", "close": 12.68, "volume": 4223981.0}, {"date": "2022-10-24", "close": 12.49, "volume": 4471559.0}, {"date": "2022-10-25", "close": 12.74, "volume": 2557497.0}, {"date": "2022-10-26", "close": 12.81, "volume": 3465314.0}, {"date": "2022-10-27", "close": 12.88, "volume": 4854268.0}, {"date": "2022-10-28", "close": 12.93, "volume": 2968223.0}, {"date": "2022-10-31", "close": 12.94, "volume": 4062622.0}, {"date": "2022-11-01", "close": 12.88, "volume": 4178528.0}, {"date": "2022-11-02", "close": 12.63, "volume": 4584343.0}, {"date": "2022-11-03", "close": 12.73, "volume": 4654908.0}, {"date": "2022-11-04", "close": 13.3, "volume": 7970820.0}, {"date": "2022-11-07", "close": 13.45, "volume": 6120232.0}, {"date": "2022-11-08", "close": 14.19, "volume": 7000756.0}, {"date": "2022-11-09", "close": 14.32, "volume": 5814145.0}, {"date": "2022-11-10", "close": 14.76, "volume": 4445890.0}, {"date": "2022-11-11", "close": 15.43, "volume": 5431841.0}, {"date": "2022-11-14", "close": 15.03, "volume": 4284301.0}, {"date": "2022-11-15", "close": 15.16, "volume": 5726575.0}, {"date": "2022-11-16", "close": 15.05, "volume": 2727651.0}, {"date": "2022-11-17", "close": 15.12, "volume": 2990114.0}, {"date": "2022-11-18", "close": 15.38, "volume": 3301817.0}, {"date": "2022-11-21", "close": 15.31, "volume": 2590338.0}, {"date": "2022-11-22", "close": 15.66, "volume": 3203175.0}, {"date": "2022-11-23", "close": 16.14, "volume": 4614726.0}, {"date": "2022-11-25", "close": 16.07, "volume": 1840236.0}, {"date": "2022-11-28", "close": 15.81, "volume": 3830435.0}, {"date": "2022-11-29", "close": 15.72, "volume": 3189569.0}, {"date": "2022-11-30", "close": 16.04, "volume": 4639136.0}, {"date": "2022-12-01", "close": 16.36, "volume": 4806070.0}, {"date": "2022-12-02", "close": 16.68, "volume": 3834240.0}, {"date": "2022-12-05", "close": 16.36, "volume": 4127707.0}, {"date": "2022-12-06", "close": 16.17, "volume": 3175455.0}, {"date": "2022-12-07", "close": 16.21, "volume": 2955071.0}, {"date": "2022-12-08", "close": 16.21, "volume": 4414617.0}, {"date": "2022-12-09", "close": 15.99, "volume": 6278839.0}, {"date": "2022-12-12", "close": 15.98, "volume": 5997480.0}, {"date": "2022-12-13", "close": 16.24, "volume": 5846520.0}, {"date": "2022-12-14", "close": 16.22, "volume": 4369628.0}, {"date": "2022-12-15", "close": 15.92, "volume": 4834370.0}, {"date": "2022-12-16", "close": 15.82, "volume": 5987876.0}, {"date": "2022-12-19", "close": 15.84, "volume": 3282896.0}, {"date": "2022-12-20", "close": 16.01, "volume": 4499579.0}, {"date": "2022-12-21", "close": 16.21, "volume": 4587063.0}, {"date": "2022-12-22", "close": 15.95, "volume": 3959616.0}, {"date": "2022-12-23", "close": 16.15, "volume": 2146265.0}, {"date": "2022-12-27", "close": 16.28, "volume": 2303498.0}, {"date": "2022-12-28", "close": 15.97, "volume": 3107521.0}, {"date": "2022-12-29", "close": 16.21, "volume": 2002029.0}, {"date": "2022-12-30", "close": 16.06, "volume": 2217211.0}, {"date": "2023-01-03", "close": 16.11, "volume": 2495904.0}, {"date": "2023-01-04", "close": 16.17, "volume": 2740321.0}, {"date": "2023-01-05", "close": 16.18, "volume": 2789425.0}, {"date": "2023-01-06", "close": 16.72, "volume": 3759258.0}, {"date": "2023-01-09", "close": 16.69, "volume": 4566446.0}, {"date": "2023-01-10", "close": 16.83, "volume": 3300942.0}, {"date": "2023-01-11", "close": 16.92, "volume": 3611137.0}, {"date": "2023-01-12", "close": 17.23, "volume": 5633007.0}, {"date": "2023-01-13", "close": 17.48, "volume": 3346844.0}, {"date": "2023-01-17", "close": 17.06, "volume": 2986252.0}, {"date": "2023-01-18", "close": 17.08, "volume": 3883401.0}, {"date": "2023-01-19", "close": 16.75, "volume": 4021542.0}, {"date": "2023-01-20", "close": 17.02, "volume": 2734884.0}, {"date": "2023-01-23", "close": 17.12, "volume": 3348055.0}, {"date": "2023-01-24", "close": 17.2, "volume": 3513920.0}, {"date": "2023-01-25", "close": 17.37, "volume": 2843650.0}, {"date": "2023-01-26", "close": 17.44, "volume": 2780500.0}, {"date": "2023-01-27", "close": 17.58, "volume": 3450999.0}, {"date": "2023-01-30", "close": 17.63, "volume": 3476401.0}, {"date": "2023-01-31", "close": 17.72, "volume": 2971469.0}, {"date": "2023-02-01", "close": 17.9, "volume": 5581458.0}, {"date": "2023-02-02", "close": 16.32, "volume": 16767140.0}, {"date": "2023-02-03", "close": 16.11, "volume": 8744428.0}, {"date": "2023-02-06", "close": 16.0, "volume": 5430172.0}, {"date": "2023-02-07", "close": 16.1, "volume": 3891776.0}, {"date": "2023-02-08", "close": 16.03, "volume": 4466630.0}, {"date": "2023-02-09", "close": 16.0, "volume": 5029355.0}, {"date": "2023-02-10", "close": 16.22, "volume": 6528979.0}, {"date": "2023-02-13", "close": 16.41, "volume": 3777574.0}, {"date": "2023-02-14", "close": 16.31, "volume": 4908638.0}, {"date": "2023-02-15", "close": 16.47, "volume": 4216074.0}, {"date": "2023-02-16", "close": 16.31, "volume": 4455509.0}, {"date": "2023-02-17", "close": 16.73, "volume": 5190044.0}, {"date": "2023-02-21", "close": 16.26, "volume": 4402535.0}, {"date": "2023-02-22", "close": 16.41, "volume": 4182418.0}, {"date": "2023-02-23", "close": 16.82, "volume": 5496483.0}, {"date": "2023-02-24", "close": 16.49, "volume": 6877537.0}, {"date": "2023-02-27", "close": 16.46, "volume": 3751466.0}, {"date": "2023-02-28", "close": 16.47, "volume": 2623365.0}, {"date": "2023-03-01", "close": 16.49, "volume": 6316319.0}, {"date": "2023-03-02", "close": 16.71, "volume": 5683800.0}, {"date": "2023-03-03", "close": 17.02, "volume": 4562743.0}, {"date": "2023-03-06", "close": 16.73, "volume": 3082056.0}, {"date": "2023-03-07", "close": 16.44, "volume": 2958378.0}, {"date": "2023-03-08", "close": 16.51, "volume": 3199181.0}, {"date": "2023-03-09", "close": 16.16, "volume": 4542134.0}, {"date": "2023-03-10", "close": 15.43, "volume": 4843856.0}, {"date": "2023-03-13", "close": 14.94, "volume": 5521184.0}, {"date": "2023-03-14", "close": 15.12, "volume": 5852283.0}, {"date": "2023-03-15", "close": 14.25, "volume": 9150268.0}, {"date": "2023-03-16", "close": 14.24, "volume": 6689749.0}, {"date": "2023-03-17", "close": 13.73, "volume": 6227509.0}, {"date": "2023-03-20", "close": 14.12, "volume": 4347955.0}, {"date": "2023-03-21", "close": 14.76, "volume": 3487362.0}, {"date": "2023-03-22", "close": 14.55, "volume": 3828961.0}, {"date": "2023-03-23", "close": 14.57, "volume": 4077156.0}, {"date": "2023-03-24", "close": 14.59, "volume": 5832004.0}, {"date": "2023-03-27", "close": 14.88, "volume": 3992266.0}, {"date": "2023-03-28", "close": 14.83, "volume": 3095866.0}, {"date": "2023-03-29", "close": 15.05, "volume": 2064444.0}, {"date": "2023-03-30", "close": 15.26, "volume": 5798647.0}, {"date": "2023-03-31", "close": 15.27, "volume": 3944619.0}, {"date": "2023-04-03", "close": 15.2, "volume": 3545861.0}, {"date": "2023-04-04", "close": 14.68, "volume": 5150775.0}, {"date": "2023-04-05", "close": 13.73, "volume": 16305140.0}, {"date": "2023-04-06", "close": 13.86, "volume": 7353254.0}, {"date": "2023-04-10", "close": 14.11, "volume": 4364894.0}, {"date": "2023-04-11", "close": 14.18, "volume": 7464425.0}, {"date": "2023-04-12", "close": 14.41, "volume": 6176652.0}, {"date": "2023-04-13", "close": 14.64, "volume": 6754999.0}, {"date": "2023-04-14", "close": 14.64, "volume": 4444216.0}, {"date": "2023-04-17", "close": 14.68, "volume": 2310454.0}, {"date": "2023-04-18", "close": 14.77, "volume": 2923735.0}, {"date": "2023-04-19", "close": 14.64, "volume": 2331084.0}, {"date": "2023-04-20", "close": 14.6, "volume": 2635439.0}, {"date": "2023-04-21", "close": 14.34, "volume": 3724070.0}, {"date": "2023-04-24", "close": 14.12, "volume": 3690356.0}, {"date": "2023-04-25", "close": 13.74, "volume": 3087574.0}, {"date": "2023-04-26", "close": 13.78, "volume": 3230757.0}, {"date": "2023-04-27", "close": 13.97, "volume": 3229676.0}, {"date": "2023-04-28", "close": 14.1, "volume": 3548175.0}, {"date": "2023-05-01", "close": 14.1, "volume": 2650898.0}, {"date": "2023-05-02", "close": 14.07, "volume": 4495378.0}, {"date": "2023-05-03", "close": 13.97, "volume": 4515318.0}, {"date": "2023-05-04", "close": 13.63, "volume": 5861748.0}, {"date": "2023-05-05", "close": 14.2, "volume": 8645200.0}, {"date": "2023-05-08", "close": 14.43, "volume": 6295574.0}, {"date": "2023-05-09", "close": 14.22, "volume": 4452796.0}, {"date": "2023-05-10", "close": 14.22, "volume": 4656158.0}, {"date": "2023-05-11", "close": 13.84, "volume": 5055536.0}, {"date": "2023-05-12", "close": 14.07, "volume": 6178870.0}, {"date": "2023-05-15", "close": 14.02, "volume": 4711543.0}, {"date": "2023-05-16", "close": 13.62, "volume": 3881915.0}, {"date": "2023-05-17", "close": 13.91, "volume": 4207707.0}, {"date": "2023-05-18", "close": 14.01, "volume": 7946455.0}, {"date": "2023-05-19", "close": 14.0, "volume": 9610972.0}, {"date": "2023-05-22", "close": 13.99, "volume": 6528170.0}, {"date": "2023-05-23", "close": 13.98, "volume": 4985790.0}, {"date": "2023-05-24", "close": 13.41, "volume": 4617089.0}, {"date": "2023-05-25", "close": 13.3, "volume": 6461116.0}, {"date": "2023-05-26", "close": 13.41, "volume": 5200199.0}, {"date": "2023-05-30", "close": 13.17, "volume": 4037525.0}, {"date": "2023-05-31", "close": 12.83, "volume": 7410819.0}, {"date": "2023-06-01", "close": 13.14, "volume": 7317228.0}, {"date": "2023-06-02", "close": 13.63, "volume": 7534183.0}, {"date": "2023-06-05", "close": 13.14, "volume": 8346833.0}, {"date": "2023-06-06", "close": 13.34, "volume": 7563540.0}, {"date": "2023-06-07", "close": 13.7, "volume": 8793970.0}, {"date": "2023-06-08", "close": 13.86, "volume": 6154225.0}, {"date": "2023-06-09", "close": 13.69, "volume": 3197214.0}, {"date": "2023-06-12", "close": 13.91, "volume": 4121954.0}, {"date": "2023-06-13", "close": 14.24, "volume": 6758646.0}, {"date": "2023-06-14", "close": 14.34, "volume": 6413642.0}, {"date": "2023-06-15", "close": 14.56, "volume": 5622115.0}, {"date": "2023-06-16", "close": 14.53, "volume": 4575751.0}, {"date": "2023-06-20", "close": 14.3, "volume": 7047691.0}, {"date": "2023-06-21", "close": 14.61, "volume": 6676920.0}, {"date": "2023-06-22", "close": 14.38, "volume": 5993590.0}, {"date": "2023-06-23", "close": 13.73, "volume": 77561650.0}, {"date": "2023-06-26", "close": 14.05, "volume": 9044361.0}, {"date": "2023-06-27", "close": 14.19, "volume": 5331210.0}, {"date": "2023-06-28", "close": 14.08, "volume": 4745370.0}, {"date": "2023-06-29", "close": 14.13, "volume": 5864654.0}, {"date": "2023-06-30", "close": 14.4, "volume": 4564777.0}, {"date": "2023-07-03", "close": 14.55, "volume": 2752145.0}, {"date": "2023-07-05", "close": 14.34, "volume": 5359105.0}, {"date": "2023-07-06", "close": 14.1, "volume": 7647865.0}, {"date": "2023-07-07", "close": 14.36, "volume": 9824680.0}, {"date": "2023-07-10", "close": 14.43, "volume": 4023536.0}, {"date": "2023-07-11", "close": 14.73, "volume": 3715449.0}, {"date": "2023-07-12", "close": 14.85, "volume": 4831247.0}, {"date": "2023-07-13", "close": 14.97, "volume": 3769374.0}, {"date": "2023-07-14", "close": 14.96, "volume": 3855677.0}, {"date": "2023-07-17", "close": 15.25, "volume": 3794568.0}, {"date": "2023-07-18", "close": 15.44, "volume": 4340464.0}, {"date": "2023-07-19", "close": 15.5, "volume": 5119406.0}, {"date": "2023-07-20", "close": 15.55, "volume": 3594785.0}, {"date": "2023-07-21", "close": 15.35, "volume": 5253966.0}, {"date": "2023-07-24", "close": 15.63, "volume": 5867704.0}, {"date": "2023-07-25", "close": 15.69, "volume": 3866596.0}, {"date": "2023-07-26", "close": 15.51, "volume": 3975331.0}, {"date": "2023-07-27", "close": 15.28, "volume": 6395927.0}, {"date": "2023-07-28", "close": 14.35, "volume": 14263980.0}, {"date": "2023-07-31", "close": 14.36, "volume": 7232679.0}, {"date": "2023-08-01", "close": 14.56, "volume": 6109118.0}, {"date": "2023-08-02", "close": 14.41, "volume": 6394134.0}, {"date": "2023-08-03", "close": 14.05, "volume": 5392346.0}, {"date": "2023-08-04", "close": 13.97, "volume": 3804520.0}, {"date": "2023-08-07", "close": 14.0, "volume": 3694741.0}, {"date": "2023-08-08", "close": 13.93, "volume": 6161546.0}, {"date": "2023-08-09", "close": 14.04, "volume": 3609298.0}, {"date": "2023-08-10", "close": 13.98, "volume": 4241449.0}, {"date": "2023-08-11", "close": 13.87, "volume": 2883659.0}, {"date": "2023-08-14", "close": 13.74, "volume": 4386867.0}, {"date": "2023-08-15", "close": 13.25, "volume": 5134845.0}, {"date": "2023-08-16", "close": 13.14, "volume": 3781318.0}, {"date": "2023-08-17", "close": 13.13, "volume": 4166443.0}, {"date": "2023-08-18", "close": 13.05, "volume": 4228177.0}, {"date": "2023-08-21", "close": 13.11, "volume": 3580891.0}, {"date": "2023-08-22", "close": 12.9, "volume": 3010589.0}, {"date": "2023-08-23", "close": 13.06, "volume": 2643683.0}, {"date": "2023-08-24", "close": 12.86, "volume": 3417177.0}, {"date": "2023-08-25", "close": 13.0, "volume": 3233809.0}, {"date": "2023-08-28", "close": 13.28, "volume": 3216436.0}, {"date": "2023-08-29", "close": 13.57, "volume": 3358648.0}, {"date": "2023-08-30", "close": 13.81, "volume": 5436654.0}, {"date": "2023-08-31", "close": 13.78, "volume": 3942791.0}, {"date": "2023-09-01", "close": 13.83, "volume": 3317147.0}, {"date": "2023-09-05", "close": 13.98, "volume": 12513390.0}, {"date": "2023-09-06", "close": 13.87, "volume": 6698517.0}, {"date": "2023-09-07", "close": 13.68, "volume": 8700212.0}, {"date": "2023-09-08", "close": 13.52, "volume": 6148721.0}, {"date": "2023-09-11", "close": 13.54, "volume": 5795806.0}, {"date": "2023-09-12", "close": 13.52, "volume": 7240629.0}, {"date": "2023-09-13", "close": 13.15, "volume": 7917116.0}, {"date": "2023-09-14", "close": 13.55, "volume": 7698002.0}, {"date": "2023-09-15", "close": 13.48, "volume": 75300870.0}, {"date": "2023-09-18", "close": 13.37, "volume": 6567880.0}, {"date": "2023-09-19", "close": 12.75, "volume": 8140491.0}, {"date": "2023-09-20", "close": 12.87, "volume": 5813743.0}, {"date": "2023-09-21", "close": 12.48, "volume": 5767862.0}, {"date": "2023-09-22", "close": 12.29, "volume": 4243961.0}, {"date": "2023-09-25", "close": 12.24, "volume": 5930521.0}, {"date": "2023-09-26", "close": 12.07, "volume": 5970411.0}, {"date": "2023-09-27", "close": 12.14, "volume": 6044386.0}, {"date": "2023-09-28", "close": 12.27, "volume": 5230698.0}, {"date": "2023-09-29", "close": 12.1, "volume": 5828437.0}, {"date": "2023-10-02", "close": 11.83, "volume": 5422565.0}, {"date": "2023-10-03", "close": 11.66, "volume": 5594950.0}, {"date": "2023-10-04", "close": 11.61, "volume": 4061104.0}, {"date": "2023-10-05", "close": 11.67, "volume": 5050658.0}, {"date": "2023-10-06", "close": 11.74, "volume": 4949740.0}, {"date": "2023-10-09", "close": 11.86, "volume": 3767731.0}, {"date": "2023-10-10", "close": 12.17, "volume": 5839586.0}, {"date": "2023-10-11", "close": 12.15, "volume": 4798723.0}, {"date": "2023-10-12", "close": 11.89, "volume": 4801409.0}, {"date": "2023-10-13", "close": 11.75, "volume": 4173212.0}, {"date": "2023-10-16", "close": 11.87, "volume": 3204712.0}, {"date": "2023-10-17", "close": 11.98, "volume": 5950089.0}, {"date": "2023-10-18", "close": 11.56, "volume": 9721223.0}, {"date": "2023-10-19", "close": 11.42, "volume": 5727362.0}, {"date": "2023-10-20", "close": 11.21, "volume": 8201029.0}, {"date": "2023-10-23", "close": 11.08, "volume": 6118113.0}, {"date": "2023-10-24", "close": 11.11, "volume": 6703386.0}, {"date": "2023-10-25", "close": 11.08, "volume": 3521609.0}, {"date": "2023-10-26", "close": 11.11, "volume": 5092080.0}, {"date": "2023-10-27", "close": 10.86, "volume": 4421174.0}, {"date": "2023-10-30", "close": 10.91, "volume": 7040151.0}, {"date": "2023-10-31", "close": 10.98, "volume": 6613079.0}, {"date": "2023-11-01", "close": 11.02, "volume": 4951901.0}, {"date": "2023-11-02", "close": 11.26, "volume": 5194820.0}, {"date": "2023-11-03", "close": 11.58, "volume": 4514933.0}, {"date": "2023-11-06", "close": 11.34, "volume": 8448821.0}, {"date": "2023-11-07", "close": 10.14, "volume": 21518970.0}, {"date": "2023-11-08", "close": 10.25, "volume": 8330542.0}, {"date": "2023-11-09", "close": 10.15, "volume": 8682925.0}, {"date": "2023-11-10", "close": 9.96, "volume": 8851001.0}, {"date": "2023-11-13", "close": 9.8, "volume": 9729098.0}, {"date": "2023-11-14", "close": 10.2, "volume": 12555500.0}, {"date": "2023-11-15", "close": 10.34, "volume": 21458880.0}, {"date": "2023-11-16", "close": 10.02, "volume": 11082480.0}, {"date": "2023-11-17", "close": 10.34, "volume": 11775860.0}, {"date": "2023-11-20", "close": 10.33, "volume": 14339950.0}, {"date": "2023-11-21", "close": 10.09, "volume": 11030330.0}, {"date": "2023-11-22", "close": 10.1, "volume": 11504880.0}, {"date": "2023-11-24", "close": 10.23, "volume": 5290064.0}, {"date": "2023-11-27", "close": 10.47, "volume": 14644170.0}, {"date": "2023-11-28", "close": 10.52, "volume": 15457110.0}, {"date": "2023-11-29", "close": 10.69, "volume": 23469380.0}, {"date": "2023-11-30", "close": 10.74, "volume": 82922540.0}, {"date": "2023-12-01", "close": 11.18, "volume": 22756320.0}, {"date": "2023-12-04", "close": 10.97, "volume": 15801010.0}, {"date": "2023-12-05", "close": 10.96, "volume": 15100110.0}, {"date": "2023-12-06", "close": 10.96, "volume": 22566180.0}, {"date": "2023-12-07", "close": 10.92, "volume": 15828700.0}, {"date": "2023-12-08", "close": 11.11, "volume": 12948910.0}, {"date": "2023-12-11", "close": 11.09, "volume": 17942230.0}, {"date": "2023-12-12", "close": 10.98, "volume": 10052040.0}, {"date": "2023-12-13", "close": 11.41, "volume": 13233620.0}, {"date": "2023-12-14", "close": 11.75, "volume": 28764870.0}, {"date": "2023-12-15", "close": 11.48, "volume": 38551560.0}, {"date": "2023-12-18", "close": 11.6, "volume": 17915010.0}, {"date": "2023-12-19", "close": 11.91, "volume": 25640200.0}, {"date": "2023-12-20", "close": 11.67, "volume": 13351870.0}, {"date": "2023-12-21", "close": 11.9, "volume": 12715610.0}, {"date": "2023-12-22", "close": 11.98, "volume": 9193136.0}, {"date": "2023-12-26", "close": 12.03, "volume": 5197544.0}, {"date": "2023-12-27", "close": 12.12, "volume": 19008550.0}, {"date": "2023-12-28", "close": 12.08, "volume": 7784132.0}, {"date": "2023-12-29", "close": 12.18, "volume": 11231630.0}, {"date": "2024-01-02", "close": 12.16, "volume": 19803860.0}, {"date": "2024-01-03", "close": 11.95, "volume": 18987260.0}, {"date": "2024-01-04", "close": 11.9, "volume": 15292050.0}, {"date": "2024-01-05", "close": 12.06, "volume": 19512290.0}, {"date": "2024-01-08", "close": 12.29, "volume": 15543150.0}, {"date": "2024-01-09", "close": 11.95, "volume": 16408110.0}, {"date": "2024-01-10", "close": 11.82, "volume": 12698250.0}, {"date": "2024-01-11", "close": 11.62, "volume": 16034230.0}, {"date": "2024-01-12", "close": 11.49, "volume": 12209130.0}, {"date": "2024-01-16", "close": 11.46, "volume": 11487830.0}, {"date": "2024-01-17", "close": 11.42, "volume": 13816170.0}, {"date": "2024-01-18", "close": 11.57, "volume": 10148690.0}, {"date": "2024-01-19", "close": 11.65, "volume": 9350220.0}, {"date": "2024-01-22", "close": 11.73, "volume": 9100862.0}, {"date": "2024-01-23", "close": 11.86, "volume": 9462396.0}, {"date": "2024-01-24", "close": 11.83, "volume": 8750251.0}, {"date": "2024-01-25", "close": 11.94, "volume": 13380240.0}, {"date": "2024-01-26", "close": 11.93, "volume": 10901800.0}, {"date": "2024-01-29", "close": 12.09, "volume": 9828967.0}, {"date": "2024-01-30", "close": 12.07, "volume": 10361530.0}, {"date": "2024-01-31", "close": 12.0, "volume": 15339110.0}, {"date": "2024-02-01", "close": 12.3, "volume": 12987820.0}, {"date": "2024-02-02", "close": 12.28, "volume": 19884210.0}, {"date": "2024-02-05", "close": 12.15, "volume": 17522500.0}, {"date": "2024-02-06", "close": 12.42, "volume": 19536400.0}, {"date": "2024-02-07", "close": 12.37, "volume": 16398350.0}, {"date": "2024-02-08", "close": 12.18, "volume": 17373690.0}, {"date": "2024-02-09", "close": 12.09, "volume": 15226260.0}, {"date": "2024-02-12", "close": 12.42, "volume": 12580600.0}, {"date": "2024-02-13", "close": 11.82, "volume": 18679250.0}, {"date": "2024-02-14", "close": 12.55, "volume": 20309980.0}, {"date": "2024-02-15", "close": 12.35, "volume": 16321730.0}, {"date": "2024-02-16", "close": 12.15, "volume": 9857101.0}, {"date": "2024-02-20", "close": 11.94, "volume": 13649660.0}, {"date": "2024-02-21", "close": 11.95, "volume": 8035310.0}, {"date": "2024-02-22", "close": 11.93, "volume": 6446848.0}, {"date": "2024-02-23", "close": 12.22, "volume": 8523112.0}, {"date": "2024-02-26", "close": 12.01, "volume": 8269794.0}, {"date": "2024-02-27", "close": 11.96, "volume": 6533443.0}, {"date": "2024-02-28", "close": 11.91, "volume": 8021088.0}, {"date": "2024-02-29", "close": 11.95, "volume": 21260650.0}, {"date": "2024-03-01", "close": 12.06, "volume": 13451350.0}, {"date": "2024-03-04", "close": 11.69, "volume": 20911030.0}, {"date": "2024-03-05", "close": 11.78, "volume": 12737800.0}, {"date": "2024-03-06", "close": 11.7, "volume": 10871810.0}, {"date": "2024-03-07", "close": 11.81, "volume": 12920020.0}, {"date": "2024-03-08", "close": 11.85, "volume": 10660010.0}, {"date": "2024-03-11", "close": 12.1, "volume": 6080101.0}, {"date": "2024-03-12", "close": 11.99, "volume": 6890942.0}, {"date": "2024-03-13", "close": 12.28, "volume": 8414452.0}, {"date": "2024-03-14", "close": 12.44, "volume": 11313540.0}, {"date": "2024-03-15", "close": 12.34, "volume": 15954750.0}, {"date": "2024-03-18", "close": 12.36, "volume": 6227164.0}, {"date": "2024-03-19", "close": 12.45, "volume": 6499478.0}, {"date": "2024-03-20", "close": 12.67, "volume": 11720680.0}, {"date": "2024-03-21", "close": 12.85, "volume": 12899500.0}, {"date": "2024-03-22", "close": 12.73, "volume": 6866405.0}, {"date": "2024-03-25", "close": 12.52, "volume": 10298890.0}, {"date": "2024-03-26", "close": 12.55, "volume": 6321322.0}, {"date": "2024-03-27", "close": 12.96, "volume": 7927743.0}, {"date": "2024-03-28", "close": 12.96, "volume": 8301205.0}, {"date": "2024-04-01", "close": 12.72, "volume": 9242329.0}, {"date": "2024-04-02", "close": 12.84, "volume": 11191090.0}, {"date": "2024-04-03", "close": 12.99, "volume": 7927804.0}, {"date": "2024-04-04", "close": 12.82, "volume": 7919561.0}, {"date": "2024-04-05", "close": 12.82, "volume": 6028342.0}, {"date": "2024-04-08", "close": 12.73, "volume": 6200242.0}, {"date": "2024-04-09", "close": 13.13, "volume": 8115647.0}, {"date": "2024-04-10", "close": 13.09, "volume": 10622560.0}, {"date": "2024-04-11", "close": 12.96, "volume": 9124381.0}, {"date": "2024-04-12", "close": 12.63, "volume": 10899900.0}, {"date": "2024-04-15", "close": 12.7, "volume": 7518998.0}, {"date": "2024-04-16", "close": 12.55, "volume": 10574040.0}, {"date": "2024-04-17", "close": 12.36, "volume": 7993193.0}, {"date": "2024-04-18", "close": 12.4, "volume": 6148089.0}, {"date": "2024-04-19", "close": 12.31, "volume": 6887124.0}, {"date": "2024-04-22", "close": 11.5, "volume": 25567590.0}, {"date": "2024-04-23", "close": 11.58, "volume": 16340850.0}, {"date": "2024-04-24", "close": 11.4, "volume": 15238590.0}, {"date": "2024-04-25", "close": 11.38, "volume": 19067220.0}, {"date": "2024-04-26", "close": 11.41, "volume": 15123870.0}, {"date": "2024-04-29", "close": 11.73, "volume": 11199550.0}, {"date": "2024-04-30", "close": 11.4, "volume": 9929873.0}, {"date": "2024-05-01", "close": 11.33, "volume": 10981620.0}, {"date": "2024-05-02", "close": 11.68, "volume": 17952720.0}, {"date": "2024-05-03", "close": 11.48, "volume": 9092978.0}, {"date": "2024-05-06", "close": 11.58, "volume": 7401335.0}, {"date": "2024-05-07", "close": 11.9, "volume": 7280872.0}, {"date": "2024-05-08", "close": 11.65, "volume": 9297960.0}, {"date": "2024-05-09", "close": 11.81, "volume": 5599850.0}, {"date": "2024-05-10", "close": 11.52, "volume": 7526727.0}, {"date": "2024-05-13", "close": 11.46, "volume": 7656611.0}, {"date": "2024-05-14", "close": 11.77, "volume": 7490325.0}, {"date": "2024-05-15", "close": 11.84, "volume": 6640829.0}, {"date": "2024-05-16", "close": 11.52, "volume": 14259360.0}, {"date": "2024-05-17", "close": 11.45, "volume": 6638056.0}, {"date": "2024-05-20", "close": 11.14, "volume": 4860474.0}, {"date": "2024-05-21", "close": 10.99, "volume": 11486370.0}, {"date": "2024-05-22", "close": 11.02, "volume": 8149712.0}, {"date": "2024-05-23", "close": 10.68, "volume": 7254751.0}, {"date": "2024-05-24", "close": 10.67, "volume": 5672477.0}, {"date": "2024-05-28", "close": 10.63, "volume": 8846900.0}, {"date": "2024-05-29", "close": 10.51, "volume": 8714472.0}, {"date": "2024-05-30", "close": 10.6, "volume": 6171388.0}, {"date": "2024-05-31", "close": 10.56, "volume": 19378020.0}, {"date": "2024-06-03", "close": 10.39, "volume": 6108300.0}, {"date": "2024-06-04", "close": 10.25, "volume": 9242745.0}, {"date": "2024-06-05", "close": 10.3, "volume": 7023847.0}, {"date": "2024-06-06", "close": 10.31, "volume": 6100762.0}, {"date": "2024-06-07", "close": 10.31, "volume": 7988577.0}, {"date": "2024-06-10", "close": 10.11, "volume": 12632570.0}, {"date": "2024-06-11", "close": 9.96, "volume": 9960710.0}, {"date": "2024-06-12", "close": 10.28, "volume": 5929245.0}, {"date": "2024-06-13", "close": 10.4, "volume": 6545816.0}, {"date": "2024-06-14", "close": 10.4, "volume": 8474445.0}, {"date": "2024-06-17", "close": 10.44, "volume": 6049879.0}, {"date": "2024-06-18", "close": 10.35, "volume": 6893248.0}, {"date": "2024-06-20", "close": 10.18, "volume": 5324776.0}, {"date": "2024-06-21", "close": 10.07, "volume": 11984190.0}, {"date": "2024-06-24", "close": 10.2, "volume": 5224301.0}, {"date": "2024-06-25", "close": 9.91, "volume": 8526677.0}, {"date": "2024-06-26", "close": 10.16, "volume": 7356062.0}, {"date": "2024-06-27", "close": 10.19, "volume": 4548051.0}, {"date": "2024-06-28", "close": 10.13, "volume": 13019990.0}, {"date": "2024-07-01", "close": 9.76, "volume": 8056917.0}, {"date": "2024-07-02", "close": 9.75, "volume": 8744267.0}, {"date": "2024-07-03", "close": 9.92, "volume": 4216125.0}, {"date": "2024-07-05", "close": 9.65, "volume": 14147460.0}, {"date": "2024-07-08", "close": 9.67, "volume": 8911299.0}, {"date": "2024-07-09", "close": 9.47, "volume": 6675165.0}, {"date": "2024-07-10", "close": 9.58, "volume": 7747157.0}, {"date": "2024-07-11", "close": 10.02, "volume": 11581330.0}, {"date": "2024-07-12", "close": 10.08, "volume": 7457527.0}, {"date": "2024-07-15", "close": 10.24, "volume": 6941570.0}, {"date": "2024-07-16", "close": 10.58, "volume": 5310035.0}, {"date": "2024-07-17", "close": 10.66, "volume": 6833078.0}, {"date": "2024-07-18", "close": 10.47, "volume": 6148697.0}, {"date": "2024-07-19", "close": 10.42, "volume": 6063557.0}, {"date": "2024-07-22", "close": 10.28, "volume": 5327940.0}, {"date": "2024-07-23", "close": 10.07, "volume": 4488600.0}, {"date": "2024-07-24", "close": 9.88, "volume": 7117714.0}, {"date": "2024-07-25", "close": 10.24, "volume": 6962420.0}, {"date": "2024-07-26", "close": 10.4, "volume": 6055667.0}, {"date": "2024-07-29", "close": 10.12, "volume": 9421011.0}, {"date": "2024-07-30", "close": 10.17, "volume": 11359160.0}, {"date": "2024-07-31", "close": 10.65, "volume": 17415350.0}, {"date": "2024-08-01", "close": 10.08, "volume": 13390050.0}, {"date": "2024-08-02", "close": 9.9, "volume": 8868822.0}, {"date": "2024-08-05", "close": 9.75, "volume": 13103870.0}, {"date": "2024-08-06", "close": 9.6, "volume": 10924200.0}, {"date": "2024-08-07", "close": 9.57, "volume": 5700881.0}, {"date": "2024-08-08", "close": 9.85, "volume": 10991420.0}, {"date": "2024-08-09", "close": 9.68, "volume": 5314831.0}, {"date": "2024-08-12", "close": 9.45, "volume": 5617574.0}, {"date": "2024-08-13", "close": 9.62, "volume": 7027723.0}, {"date": "2024-08-14", "close": 9.67, "volume": 4663377.0}, {"date": "2024-08-15", "close": 10.02, "volume": 8734958.0}, {"date": "2024-08-16", "close": 9.84, "volume": 5918100.0}, {"date": "2024-08-19", "close": 9.96, "volume": 7970998.0}, {"date": "2024-08-20", "close": 9.79, "volume": 5658427.0}, {"date": "2024-08-21", "close": 10.13, "volume": 6005213.0}, {"date": "2024-08-22", "close": 10.05, "volume": 5068473.0}, {"date": "2024-08-23", "close": 10.2, "volume": 3302872.0}, {"date": "2024-08-26", "close": 10.24, "volume": 3352841.0}, {"date": "2024-08-27", "close": 10.14, "volume": 4036640.0}, {"date": "2024-08-28", "close": 10.05, "volume": 3520105.0}, {"date": "2024-08-29", "close": 10.11, "volume": 3056981.0}, {"date": "2024-08-30", "close": 10.34, "volume": 10140250.0}, {"date": "2024-09-03", "close": 10.09, "volume": 10818130.0}, {"date": "2024-09-04", "close": 10.11, "volume": 12306610.0}, {"date": "2024-09-05", "close": 10.13, "volume": 14911630.0}, {"date": "2024-09-06", "close": 10.07, "volume": 8913256.0}, {"date": "2024-09-09", "close": 10.52, "volume": 31233580.0}, {"date": "2024-09-10", "close": 10.23, "volume": 13953840.0}, {"date": "2024-09-11", "close": 10.17, "volume": 11096560.0}, {"date": "2024-09-12", "close": 10.06, "volume": 12057640.0}, {"date": "2024-09-13", "close": 10.35, "volume": 10353200.0}, {"date": "2024-09-16", "close": 10.28, "volume": 12014740.0}, {"date": "2024-09-17", "close": 10.5, "volume": 14067480.0}, {"date": "2024-09-18", "close": 10.58, "volume": 12569630.0}, {"date": "2024-09-19", "close": 10.95, "volume": 18380090.0}, {"date": "2024-09-20", "close": 10.83, "volume": 133033200.0}, {"date": "2024-09-23", "close": 10.8, "volume": 8827560.0}, {"date": "2024-09-24", "close": 11.25, "volume": 15143990.0}, {"date": "2024-09-25", "close": 10.96, "volume": 10257860.0}, {"date": "2024-09-26", "close": 11.23, "volume": 9289124.0}, {"date": "2024-09-27", "close": 11.33, "volume": 11081040.0}, {"date": "2024-09-30", "close": 11.1, "volume": 13648700.0}, {"date": "2024-10-01", "close": 11.1, "volume": 9700891.0}, {"date": "2024-10-02", "close": 11.08, "volume": 7859192.0}, {"date": "2024-10-03", "close": 10.88, "volume": 7409589.0}, {"date": "2024-10-04", "close": 11.0, "volume": 8447730.0}, {"date": "2024-10-07", "close": 11.09, "volume": 4856861.0}, {"date": "2024-10-08", "close": 10.98, "volume": 9170846.0}, {"date": "2024-10-09", "close": 11.16, "volume": 9573845.0}, {"date": "2024-10-10", "close": 11.12, "volume": 5240254.0}, {"date": "2024-10-11", "close": 11.25, "volume": 5160542.0}, {"date": "2024-10-14", "close": 11.14, "volume": 6593271.0}, {"date": "2024-10-15", "close": 10.96, "volume": 8209233.0}, {"date": "2024-10-16", "close": 11.15, "volume": 9870107.0}, {"date": "2024-10-17", "close": 11.1, "volume": 7292916.0}, {"date": "2024-10-18", "close": 11.16, "volume": 5148326.0}, {"date": "2024-10-21", "close": 10.97, "volume": 4119440.0}, {"date": "2024-10-22", "close": 10.98, "volume": 5951380.0}, {"date": "2024-10-23", "close": 11.05, "volume": 9538219.0}, {"date": "2024-10-24", "close": 11.18, "volume": 6763561.0}, {"date": "2024-10-25", "close": 11.2, "volume": 8205375.0}, {"date": "2024-10-28", "close": 11.41, "volume": 6749295.0}, {"date": "2024-10-29", "close": 11.3, "volume": 8797318.0}, {"date": "2024-10-30", "close": 11.26, "volume": 7123239.0}, {"date": "2024-10-31", "close": 11.23, "volume": 10124640.0}, {"date": "2024-11-01", "close": 11.26, "volume": 10042590.0}, {"date": "2024-11-04", "close": 11.18, "volume": 12409640.0}, {"date": "2024-11-05", "close": 11.25, "volume": 17012230.0}, {"date": "2024-11-06", "close": 11.58, "volume": 12682930.0}, {"date": "2024-11-07", "close": 11.63, "volume": 14308740.0}, {"date": "2024-11-08", "close": 10.66, "volume": 22662490.0}, {"date": "2024-11-11", "close": 10.72, "volume": 7788728.0}, {"date": "2024-11-12", "close": 10.26, "volume": 9082210.0}, {"date": "2024-11-13", "close": 10.05, "volume": 9725902.0}, {"date": "2024-11-14", "close": 10.66, "volume": 19715190.0}, {"date": "2024-11-15", "close": 10.9, "volume": 20679090.0}, {"date": "2024-11-18", "close": 10.99, "volume": 14049830.0}, {"date": "2024-11-19", "close": 11.07, "volume": 36709330.0}, {"date": "2024-11-20", "close": 11.4, "volume": 18077060.0}, {"date": "2024-11-21", "close": 11.92, "volume": 14295140.0}, {"date": "2024-11-22", "close": 12.15, "volume": 15719550.0}, {"date": "2024-11-25", "close": 12.65, "volume": 21087820.0}, {"date": "2024-11-26", "close": 12.38, "volume": 18210840.0}, {"date": "2024-11-27", "close": 12.54, "volume": 9610201.0}, {"date": "2024-11-29", "close": 12.56, "volume": 10763970.0}, {"date": "2024-12-02", "close": 12.37, "volume": 13364150.0}, {"date": "2024-12-03", "close": 12.37, "volume": 12637950.0}, {"date": "2024-12-04", "close": 12.24, "volume": 13260290.0}, {"date": "2024-12-05", "close": 11.94, "volume": 10021900.0}, {"date": "2024-12-06", "close": 11.98, "volume": 9314592.0}, {"date": "2024-12-09", "close": 12.06, "volume": 10407600.0}, {"date": "2024-12-10", "close": 12.06, "volume": 8347081.0}, {"date": "2024-12-11", "close": 12.02, "volume": 8710964.0}, {"date": "2024-12-12", "close": 11.75, "volume": 6847447.0}, {"date": "2024-12-13", "close": 11.82, "volume": 5883543.0}, {"date": "2024-12-16", "close": 11.59, "volume": 6441155.0}, {"date": "2024-12-17", "close": 11.6, "volume": 11020260.0}, {"date": "2024-12-18", "close": 11.04, "volume": 7852658.0}, {"date": "2024-12-19", "close": 11.0, "volume": 9769068.0}, {"date": "2024-12-20", "close": 11.14, "volume": 14973700.0}, {"date": "2024-12-23", "close": 11.2, "volume": 6258692.0}, {"date": "2024-12-24", "close": 11.19, "volume": 1946775.0}, {"date": "2024-12-26", "close": 11.27, "volume": 5206301.0}, {"date": "2024-12-27", "close": 11.29, "volume": 4433481.0}, {"date": "2024-12-30", "close": 11.21, "volume": 3688546.0}, {"date": "2024-12-31", "close": 11.33, "volume": 5349723.0}, {"date": "2025-01-02", "close": 11.09, "volume": 5653302.0}, {"date": "2025-01-03", "close": 11.2, "volume": 5703781.0}, {"date": "2025-01-06", "close": 11.36, "volume": 8714091.0}, {"date": "2025-01-07", "close": 11.38, "volume": 9044119.0}, {"date": "2025-01-08", "close": 11.25, "volume": 6467831.0}, {"date": "2025-01-10", "close": 11.32, "volume": 11439880.0}, {"date": "2025-01-13", "close": 11.67, "volume": 19935380.0}, {"date": "2025-01-14", "close": 11.65, "volume": 9889969.0}, {"date": "2025-01-15", "close": 11.64, "volume": 8149362.0}, {"date": "2025-01-16", "close": 12.05, "volume": 8196033.0}, {"date": "2025-01-17", "close": 12.27, "volume": 11249050.0}, {"date": "2025-01-21", "close": 12.71, "volume": 22410230.0}, {"date": "2025-01-22", "close": 12.69, "volume": 14317700.0}, {"date": "2025-01-23", "close": 12.83, "volume": 14505930.0}, {"date": "2025-01-24", "close": 12.96, "volume": 17041540.0}, {"date": "2025-01-27", "close": 13.16, "volume": 15564740.0}, {"date": "2025-01-28", "close": 13.16, "volume": 23404400.0}, {"date": "2025-01-29", "close": 13.09, "volume": 9488878.0}, {"date": "2025-01-30", "close": 13.23, "volume": 17447750.0}, {"date": "2025-01-31", "close": 12.88, "volume": 18100890.0}, {"date": "2025-02-03", "close": 12.56, "volume": 22660710.0}, {"date": "2025-02-04", "close": 12.73, "volume": 23229870.0}, {"date": "2025-02-05", "close": 12.57, "volume": 13493020.0}, {"date": "2025-02-06", "close": 12.18, "volume": 21482240.0}, {"date": "2025-02-07", "close": 12.4, "volume": 10438680.0}, {"date": "2025-02-10", "close": 12.3, "volume": 10056490.0}, {"date": "2025-02-11", "close": 12.28, "volume": 9676783.0}, {"date": "2025-02-12", "close": 12.53, "volume": 18414950.0}, {"date": "2025-02-13", "close": 12.46, "volume": 13158910.0}, {"date": "2025-02-14", "close": 12.81, "volume": 10076210.0}, {"date": "2025-02-18", "close": 13.3, "volume": 26960210.0}, {"date": "2025-02-19", "close": 13.46, "volume": 20231000.0}, {"date": "2025-02-20", "close": 13.31, "volume": 13888810.0}, {"date": "2025-02-21", "close": 12.98, "volume": 13365160.0}, {"date": "2025-02-24", "close": 13.05, "volume": 16984420.0}, {"date": "2025-02-25", "close": 12.79, "volume": 33937400.0}, {"date": "2025-02-26", "close": 12.73, "volume": 16675190.0}, {"date": "2025-02-27", "close": 12.74, "volume": 17673660.0}, {"date": "2025-02-28", "close": 12.88, "volume": 40762390.0}, {"date": "2025-03-03", "close": 12.15, "volume": 11731410.0}, {"date": "2025-03-04", "close": 11.77, "volume": 31470590.0}, {"date": "2025-03-05", "close": 12.0, "volume": 14395360.0}, {"date": "2025-03-06", "close": 12.71, "volume": 31546890.0}, {"date": "2025-03-07", "close": 13.39, "volume": 25707740.0}, {"date": "2025-03-10", "close": 13.54, "volume": 31763910.0}, {"date": "2025-03-11", "close": 13.11, "volume": 18469300.0}, {"date": "2025-03-12", "close": 12.77, "volume": 19163620.0}, {"date": "2025-03-13", "close": 12.55, "volume": 16527960.0}, {"date": "2025-03-14", "close": 12.93, "volume": 17899210.0}, {"date": "2025-03-17", "close": 13.27, "volume": 12984710.0}, {"date": "2025-03-18", "close": 13.02, "volume": 14725190.0}, {"date": "2025-03-19", "close": 12.93, "volume": 27512000.0}, {"date": "2025-03-20", "close": 12.95, "volume": 34277290.0}, {"date": "2025-03-21", "close": 12.53, "volume": 31157500.0}, {"date": "2025-03-24", "close": 12.78, "volume": 35043840.0}, {"date": "2025-03-25", "close": 12.43, "volume": 26838020.0}, {"date": "2025-03-26", "close": 12.65, "volume": 18162220.0}, {"date": "2025-03-27", "close": 12.75, "volume": 18983440.0}, {"date": "2025-03-28", "close": 12.19, "volume": 17985760.0}, {"date": "2025-03-31", "close": 12.28, "volume": 13472620.0}, {"date": "2025-04-01", "close": 12.46, "volume": 15693860.0}, {"date": "2025-04-02", "close": 12.34, "volume": 12426890.0}, {"date": "2025-04-03", "close": 11.27, "volume": 25558990.0}, {"date": "2025-04-04", "close": 10.72, "volume": 19388310.0}, {"date": "2025-04-07", "close": 10.81, "volume": 20318620.0}, {"date": "2025-04-08", "close": 10.32, "volume": 18222220.0}, {"date": "2025-04-09", "close": 11.61, "volume": 31593830.0}, {"date": "2025-04-10", "close": 11.19, "volume": 17774460.0}, {"date": "2025-04-11", "close": 11.54, "volume": 13516830.0}, {"date": "2025-04-14", "close": 11.62, "volume": 8930760.0}, {"date": "2025-04-15", "close": 11.56, "volume": 12502200.0}, {"date": "2025-04-16", "close": 11.1, "volume": 14795680.0}, {"date": "2025-04-17", "close": 11.12, "volume": 19920610.0}, {"date": "2025-04-21", "close": 10.95, "volume": 10136820.0}, {"date": "2025-04-22", "close": 11.28, "volume": 15364930.0}, {"date": "2025-04-23", "close": 11.3, "volume": 11859380.0}, {"date": "2025-04-24", "close": 11.8, "volume": 23593800.0}, {"date": "2025-04-25", "close": 11.64, "volume": 13581990.0}, {"date": "2025-04-28", "close": 11.73, "volume": 12893330.0}, {"date": "2025-04-29", "close": 11.61, "volume": 16966560.0}, {"date": "2025-04-30", "close": 11.57, "volume": 22667060.0}, {"date": "2025-05-01", "close": 12.41, "volume": 19518900.0}, {"date": "2025-05-02", "close": 12.4, "volume": 18556800.0}, {"date": "2025-05-05", "close": 12.42, "volume": 10810160.0}, {"date": "2025-05-06", "close": 12.38, "volume": 10066660.0}, {"date": "2025-05-07", "close": 12.2, "volume": 11557990.0}, {"date": "2025-05-08", "close": 12.61, "volume": 20336750.0}, {"date": "2025-05-09", "close": 12.77, "volume": 12000200.0}, {"date": "2025-05-12", "close": 13.3, "volume": 19811620.0}, {"date": "2025-05-13", "close": 13.37, "volume": 20174670.0}, {"date": "2025-05-14", "close": 13.33, "volume": 16129980.0}, {"date": "2025-05-15", "close": 13.4, "volume": 22628930.0}, {"date": "2025-05-16", "close": 13.67, "volume": 23135430.0}, {"date": "2025-05-19", "close": 13.67, "volume": 12602260.0}, {"date": "2025-05-20", "close": 13.61, "volume": 10538040.0}, {"date": "2025-05-21", "close": 12.85, "volume": 8412516.0}, {"date": "2025-05-22", "close": 12.96, "volume": 16436850.0}, {"date": "2025-05-23", "close": 12.76, "volume": 17826510.0}, {"date": "2025-05-27", "close": 12.95, "volume": 25436870.0}, {"date": "2025-05-28", "close": 12.85, "volume": 15442760.0}, {"date": "2025-05-29", "close": 12.65, "volume": 21821440.0}, {"date": "2025-05-30", "close": 12.51, "volume": 31290920.0}, {"date": "2025-06-02", "close": 12.4, "volume": 19359140.0}, {"date": "2025-06-03", "close": 12.56, "volume": 17470450.0}, {"date": "2025-06-04", "close": 12.44, "volume": 11456640.0}, {"date": "2025-06-05", "close": 12.55, "volume": 19774050.0}, {"date": "2025-06-06", "close": 12.73, "volume": 13087910.0}, {"date": "2025-06-09", "close": 12.85, "volume": 12613660.0}, {"date": "2025-06-10", "close": 12.88, "volume": 19295390.0}, {"date": "2025-06-11", "close": 12.94, "volume": 13751910.0}, {"date": "2025-06-12", "close": 12.78, "volume": 9460699.0}, {"date": "2025-06-13", "close": 12.57, "volume": 19095070.0}, {"date": "2025-06-16", "close": 12.98, "volume": 16560970.0}, {"date": "2025-06-17", "close": 12.75, "volume": 20854860.0}, {"date": "2025-06-18", "close": 12.82, "volume": 15239470.0}, {"date": "2025-06-20", "close": 12.79, "volume": 55613680.0}, {"date": "2025-06-23", "close": 12.73, "volume": 27389220.0}, {"date": "2025-06-24", "close": 12.88, "volume": 16793870.0}, {"date": "2025-06-25", "close": 12.6, "volume": 17356470.0}, {"date": "2025-06-26", "close": 12.9, "volume": 17650700.0}, {"date": "2025-06-27", "close": 13.03, "volume": 25758090.0}, {"date": "2025-06-30", "close": 12.96, "volume": 18487590.0}, {"date": "2025-07-01", "close": 13.36, "volume": 53478540.0}, {"date": "2025-07-02", "close": 13.76, "volume": 21905320.0}, {"date": "2025-07-03", "close": 13.69, "volume": 16915590.0}, {"date": "2025-07-07", "close": 13.47, "volume": 15252880.0}, {"date": "2025-07-08", "close": 13.7, "volume": 36412010.0}, {"date": "2025-07-09", "close": 13.69, "volume": 37092200.0}, {"date": "2025-07-10", "close": 13.8, "volume": 24423430.0}, {"date": "2025-07-11", "close": 13.46, "volume": 22120430.0}, {"date": "2025-07-14", "close": 13.34, "volume": 19849800.0}, {"date": "2025-07-15", "close": 13.12, "volume": 25181430.0}, {"date": "2025-07-16", "close": 12.91, "volume": 29725660.0}, {"date": "2025-07-17", "close": 12.97, "volume": 24371090.0}, {"date": "2025-07-18", "close": 12.96, "volume": 10375920.0}, {"date": "2025-07-21", "close": 12.66, "volume": 10600130.0}, {"date": "2025-07-22", "close": 13.06, "volume": 29102250.0}, {"date": "2025-07-23", "close": 13.38, "volume": 21477750.0}, {"date": "2025-07-24", "close": 13.21, "volume": 11940830.0}, {"date": "2025-07-25", "close": 13.31, "volume": 14143340.0}, {"date": "2025-07-28", "close": 12.99, "volume": 11455020.0}, {"date": "2025-07-29", "close": 12.81, "volume": 17384650.0}, {"date": "2025-07-30", "close": 12.63, "volume": 15844750.0}, {"date": "2025-07-31", "close": 12.96, "volume": 27359470.0}, {"date": "2025-08-01", "close": 12.47, "volume": 20346610.0}, {"date": "2025-08-04", "close": 12.53, "volume": 9949850.0}, {"date": "2025-08-05", "close": 12.62, "volume": 13578970.0}, {"date": "2025-08-06", "close": 12.42, "volume": 8083112.0}, {"date": "2025-08-07", "close": 12.44, "volume": 7602200.0}, {"date": "2025-08-08", "close": 12.43, "volume": 10377050.0}, {"date": "2025-08-11", "close": 12.47, "volume": 8703302.0}, {"date": "2025-08-12", "close": 12.52, "volume": 13950440.0}, {"date": "2025-08-13", "close": 12.83, "volume": 8871774.0}, {"date": "2025-08-14", "close": 12.15, "volume": 16176450.0}, {"date": "2025-08-15", "close": 12.19, "volume": 8920804.0}, {"date": "2025-08-18", "close": 12.2, "volume": 10742670.0}, {"date": "2025-08-19", "close": 12.23, "volume": 9909721.0}, {"date": "2025-08-20", "close": 12.18, "volume": 7568285.0}, {"date": "2025-08-21", "close": 11.97, "volume": 9337709.0}, {"date": "2025-08-22", "close": 12.37, "volume": 8625936.0}, {"date": "2025-08-25", "close": 12.23, "volume": 8049833.0}, {"date": "2025-08-26", "close": 12.07, "volume": 10259070.0}, {"date": "2025-08-27", "close": 12.07, "volume": 8373075.0}, {"date": "2025-08-28", "close": 11.93, "volume": 6269621.0}, {"date": "2025-08-29", "close": 11.45, "volume": 13669840.0}, {"date": "2025-09-02", "close": 11.2, "volume": 17240850.0}, {"date": "2025-09-03", "close": 11.22, "volume": 11258970.0}, {"date": "2025-09-04", "close": 11.36, "volume": 11957980.0}, {"date": "2025-09-05", "close": 11.46, "volume": 12829640.0}, {"date": "2025-09-08", "close": 11.5, "volume": 17020020.0}, {"date": "2025-09-09", "close": 11.33, "volume": 10706660.0}, {"date": "2025-09-10", "close": 11.24, "volume": 9903267.0}, {"date": "2025-09-11", "close": 11.22, "volume": 14948980.0}, {"date": "2025-09-12", "close": 10.97, "volume": 18123510.0}, {"date": "2025-09-15", "close": 10.88, "volume": 10146480.0}, {"date": "2025-09-16", "close": 10.93, "volume": 10714010.0}, {"date": "2025-09-17", "close": 10.85, "volume": 9567396.0}, {"date": "2025-09-18", "close": 11.09, "volume": 11902920.0}, {"date": "2025-09-19", "close": 10.97, "volume": 27287520.0}, {"date": "2025-09-22", "close": 11.0, "volume": 12318690.0}, {"date": "2025-09-23", "close": 10.96, "volume": 10060870.0}, {"date": "2025-09-24", "close": 10.87, "volume": 9423195.0}, {"date": "2025-09-25", "close": 10.8, "volume": 8665821.0}, {"date": "2025-09-26", "close": 10.88, "volume": 7012309.0}, {"date": "2025-09-29", "close": 10.91, "volume": 8596422.0}, {"date": "2025-09-30", "close": 10.85, "volume": 8836018.0}, {"date": "2025-10-01", "close": 10.56, "volume": 10830040.0}, {"date": "2025-10-02", "close": 10.84, "volume": 11738810.0}, {"date": "2025-10-03", "close": 10.91, "volume": 7730290.0}, {"date": "2025-10-06", "close": 10.96, "volume": 8803716.0}, {"date": "2025-10-07", "close": 10.96, "volume": 8432229.0}, {"date": "2025-10-08", "close": 10.68, "volume": 11165900.0}, {"date": "2025-10-09", "close": 10.49, "volume": 10854720.0}, {"date": "2025-10-10", "close": 10.1, "volume": 12543670.0}, {"date": "2025-10-13", "close": 10.06, "volume": 10063450.0}, {"date": "2025-10-14", "close": 10.26, "volume": 18727650.0}, {"date": "2025-10-15", "close": 10.24, "volume": 19435920.0}, {"date": "2025-10-16", "close": 10.45, "volume": 27007590.0}, {"date": "2025-10-17", "close": 10.44, "volume": 13267870.0}, {"date": "2025-10-20", "close": 10.51, "volume": 6686660.0}, {"date": "2025-10-21", "close": 10.65, "volume": 10881470.0}, {"date": "2025-10-22", "close": 10.61, "volume": 10066230.0}, {"date": "2025-10-23", "close": 10.79, "volume": 8754436.0}, {"date": "2025-10-24", "close": 10.78, "volume": 7055897.0}, {"date": "2025-10-27", "close": 10.83, "volume": 8079606.0}, {"date": "2025-10-28", "close": 10.6, "volume": 11270300.0}, {"date": "2025-10-29", "close": 10.62, "volume": 10840330.0}, {"date": "2025-10-30", "close": 10.38, "volume": 16304490.0}, {"date": "2025-10-31", "close": 10.49, "volume": 13745120.0}, {"date": "2025-11-03", "close": 10.41, "volume": 11335550.0}, {"date": "2025-11-04", "close": 10.3, "volume": 12711500.0}, {"date": "2025-11-05", "close": 10.47, "volume": 8656064.0}, {"date": "2025-11-06", "close": 10.26, "volume": 13588480.0}, {"date": "2025-11-07", "close": 9.66, "volume": 35861410.0}, {"date": "2025-11-10", "close": 9.63, "volume": 10777750.0}, {"date": "2025-11-11", "close": 9.88, "volume": 14612200.0}, {"date": "2025-11-12", "close": 10.33, "volume": 15664570.0}, {"date": "2025-11-13", "close": 10.1, "volume": 18497310.0}, {"date": "2025-11-14", "close": 10.05, "volume": 13113990.0}, {"date": "2025-11-17", "close": 9.76, "volume": 14842670.0}, {"date": "2025-11-18", "close": 9.51, "volume": 10916580.0}, {"date": "2025-11-19", "close": 9.59, "volume": 13143360.0}, {"date": "2025-11-20", "close": 9.4, "volume": 11328560.0}, {"date": "2025-11-21", "close": 9.69, "volume": 10098400.0}, {"date": "2025-11-24", "close": 9.55, "volume": 14556770.0}, {"date": "2025-11-25", "close": 9.72, "volume": 11081860.0}, {"date": "2025-11-26", "close": 9.4, "volume": 28173070.0}, {"date": "2025-11-28", "close": 9.43, "volume": 7813140.0}, {"date": "2025-12-01", "close": 9.32, "volume": 18124280.0}, {"date": "2025-12-02", "close": 9.28, "volume": 21143730.0}, {"date": "2025-12-03", "close": 9.5, "volume": 13536140.0}, {"date": "2025-12-04", "close": 9.47, "volume": 7290676.0}, {"date": "2025-12-05", "close": 9.44, "volume": 9875424.0}, {"date": "2025-12-08", "close": 9.24, "volume": 16196330.0}, {"date": "2025-12-09", "close": 9.36, "volume": 18433170.0}, {"date": "2025-12-10", "close": 9.82, "volume": 16190840.0}, {"date": "2025-12-11", "close": 9.92, "volume": 12429000.0}, {"date": "2025-12-12", "close": 9.9, "volume": 11265180.0}, {"date": "2025-12-15", "close": 9.57, "volume": 15005750.0}, {"date": "2025-12-16", "close": 9.63, "volume": 8870716.0}, {"date": "2025-12-17", "close": 9.58, "volume": 11231470.0}, {"date": "2025-12-18", "close": 9.65, "volume": 10211340.0}, {"date": "2025-12-19", "close": 9.61, "volume": 16584170.0}, {"date": "2025-12-22", "close": 9.42, "volume": 10852230.0}, {"date": "2025-12-23", "close": 9.36, "volume": 8078944.0}, {"date": "2025-12-24", "close": 9.39, "volume": 2669438.0}, {"date": "2025-12-26", "close": 9.44, "volume": 4106359.0}, {"date": "2025-12-29", "close": 9.39, "volume": 7193135.0}, {"date": "2025-12-30", "close": 9.34, "volume": 6597687.0}, {"date": "2025-12-31", "close": 9.22, "volume": 10638180.0}, {"date": "2026-01-02", "close": 9.35, "volume": 9290182.0}, {"date": "2026-01-05", "close": 9.65, "volume": 13491830.0}, {"date": "2026-01-06", "close": 10.04, "volume": 17202270.0}, {"date": "2026-01-07", "close": 9.9, "volume": 13032640.0}, {"date": "2026-01-08", "close": 10.31, "volume": 14487030.0}, {"date": "2026-01-09", "close": 10.19, "volume": 9880816.0}, {"date": "2026-01-12", "close": 10.26, "volume": 9331139.0}, {"date": "2026-01-13", "close": 10.45, "volume": 12428350.0}, {"date": "2026-01-14", "close": 10.83, "volume": 20764360.0}, {"date": "2026-01-15", "close": 10.82, "volume": 14264820.0}, {"date": "2026-01-16", "close": 10.92, "volume": 18776630.0}, {"date": "2026-01-20", "close": 10.63, "volume": 14481940.0}, {"date": "2026-01-21", "close": 11.01, "volume": 13191150.0}, {"date": "2026-01-22", "close": 11.05, "volume": 10939630.0}, {"date": "2026-01-23", "close": 10.88, "volume": 11306780.0}, {"date": "2026-01-26", "close": 10.93, "volume": 12566840.0}, {"date": "2026-01-27", "close": 10.8, "volume": 9104933.0}, {"date": "2026-01-28", "close": 10.76, "volume": 8502500.0}, {"date": "2026-01-29", "close": 10.85, "volume": 9116013.0}, {"date": "2026-01-30", "close": 10.76, "volume": 11132260.0}, {"date": "2026-02-02", "close": 10.96, "volume": 8174997.0}, {"date": "2026-02-03", "close": 11.22, "volume": 10454320.0}, {"date": "2026-02-04", "close": 11.96, "volume": 20979000.0}, {"date": "2026-02-05", "close": 11.93, "volume": 14982790.0}, {"date": "2026-02-06", "close": 12.36, "volume": 12794870.0}, {"date": "2026-02-09", "close": 12.37, "volume": 8538611.0}, {"date": "2026-02-10", "close": 12.39, "volume": 12803640.0}, {"date": "2026-02-11", "close": 12.8, "volume": 17218280.0}, {"date": "2026-02-12", "close": 12.69, "volume": 22198440.0}, {"date": "2026-02-13", "close": 12.75, "volume": 20597430.0}, {"date": "2026-02-17", "close": 13.09, "volume": 26783430.0}, {"date": "2026-02-18", "close": 12.67, "volume": 21769880.0}, {"date": "2026-02-19", "close": 12.98, "volume": 20436040.0}, {"date": "2026-02-20", "close": 13.06, "volume": 18245410.0}, {"date": "2026-02-23", "close": 12.73, "volume": 10731770.0}, {"date": "2026-02-24", "close": 12.75, "volume": 11276490.0}, {"date": "2026-02-25", "close": 12.35, "volume": 12470800.0}, {"date": "2026-02-26", "close": 12.15, "volume": 14860810.0}, {"date": "2026-02-27", "close": 12.3, "volume": 12556840.0}, {"date": "2026-03-02", "close": 12.33, "volume": 10633670.0}, {"date": "2026-03-03", "close": 12.06, "volume": 11418950.0}, {"date": "2026-03-04", "close": 11.9, "volume": 7959600.0}, {"date": "2026-03-05", "close": 11.4, "volume": 13503570.0}, {"date": "2026-03-06", "close": 11.15, "volume": 11505070.0}, {"date": "2026-03-09", "close": 11.14, "volume": 14939190.0}, {"date": "2026-03-10", "close": 11.03, "volume": 13753860.0}, {"date": "2026-03-11", "close": 10.98, "volume": 13008910.0}, {"date": "2026-03-12", "close": 10.75, "volume": 12781190.0}, {"date": "2026-03-13", "close": 10.65, "volume": 15649530.0}, {"date": "2026-03-16", "close": 10.52, "volume": 11458380.0}, {"date": "2026-03-17", "close": 10.62, "volume": 9313327.0}, {"date": "2026-03-18", "close": 10.12, "volume": 10942780.0}, {"date": "2026-03-19", "close": 10.08, "volume": 14166800.0}, {"date": "2026-03-20", "close": 9.94, "volume": 27702960.0}, {"date": "2026-03-23", "close": 10.45, "volume": 23321460.0}, {"date": "2026-03-24", "close": 10.74, "volume": 27632880.0}, {"date": "2026-03-25", "close": 11.16, "volume": 31162840.0}, {"date": "2026-03-26", "close": 10.96, "volume": 22899360.0}, {"date": "2026-03-27", "close": 10.72, "volume": 26129430.0}, {"date": "2026-03-30", "close": 10.4, "volume": 19174120.0}, {"date": "2026-03-31", "close": 11.0, "volume": 25998800.0}, {"date": "2026-04-01", "close": 11.02, "volume": 17740800.0}, {"date": "2026-04-02", "close": 10.65, "volume": 15304970.0}, {"date": "2026-04-06", "close": 10.73, "volume": 11459880.0}, {"date": "2026-04-07", "close": 10.7, "volume": 12375500.0}, {"date": "2026-04-08", "close": 11.43, "volume": 19352330.0}, {"date": "2026-04-09", "close": 11.63, "volume": 16333390.0}, {"date": "2026-04-10", "close": 11.57, "volume": 9416331.0}, {"date": "2026-04-13", "close": 11.58, "volume": 9255030.0}, {"date": "2026-04-14", "close": 11.49, "volume": 18689680.0}, {"date": "2026-04-15", "close": 10.64, "volume": 21546630.0}, {"date": "2026-04-16", "close": 10.41, "volume": 19988260.0}, {"date": "2026-04-17", "close": 10.59, "volume": 19513420.0}, {"date": "2026-04-20", "close": 10.84, "volume": 11702270.0}, {"date": "2026-04-21", "close": 10.79, "volume": 14824020.0}, {"date": "2026-04-22", "close": 10.47, "volume": 10718400.0}, {"date": "2026-04-23", "close": 10.5, "volume": 12380480.0}, {"date": "2026-04-24", "close": 10.25, "volume": 13750770.0}, {"date": "2026-04-27", "close": 10.25, "volume": 13813570.0}, {"date": "2026-04-28", "close": 10.04, "volume": 15811310.0}, {"date": "2026-04-29", "close": 10.08, "volume": 22226230.0}, {"date": "2026-04-30", "close": 10.71, "volume": 29728520.0}, {"date": "2026-05-01", "close": 10.48, "volume": 13586850.0}, {"date": "2026-05-04", "close": 10.22, "volume": 16164240.0}, {"date": "2026-05-05", "close": 10.32, "volume": 14865960.0}, {"date": "2026-05-06", "close": 10.82, "volume": 15591430.0}, {"date": "2026-05-07", "close": 10.84, "volume": 18322500.0}, {"date": "2026-05-08", "close": 10.96, "volume": 18658660.0}, {"date": "2026-05-11", "close": 10.97, "volume": 14421520.0}, {"date": "2026-05-12", "close": 10.74, "volume": 23485560.0}, {"date": "2026-05-13", "close": 10.76, "volume": 11437000.0}, {"date": "2026-05-14", "close": 10.67, "volume": 10482880.0}, {"date": "2026-05-15", "close": 10.43, "volume": 9801427.0}, {"date": "2026-05-18", "close": 10.5, "volume": 11430330.0}, {"date": "2026-05-19", "close": 10.23, "volume": 8444874.0}, {"date": "2026-05-20", "close": 10.46, "volume": 11808090.0}, {"date": "2026-05-21", "close": 10.15, "volume": 20603340.0}, {"date": "2026-05-22", "close": 10.11, "volume": 8424590.0}, {"date": "2026-05-26", "close": 10.25, "volume": 7986078.0}, {"date": "2026-05-27", "close": 10.52, "volume": 13081580.0}, {"date": "2026-05-28", "close": 10.46, "volume": 8503205.0}, {"date": "2026-05-29", "close": 10.21, "volume": 14914490.0}, {"date": "2026-06-01", "close": 9.85, "volume": 16616460.0}, {"date": "2026-06-02", "close": 10.95, "volume": 17820960.0}, {"date": "2026-06-03", "close": 11.04, "volume": 10367780.0}, {"date": "2026-06-04", "close": 10.85, "volume": 7725915.0}, {"date": "2026-06-05", "close": 10.75, "volume": 8239711.0}, {"date": "2026-06-08", "close": 10.68, "volume": 10451020.0}, {"date": "2026-06-09", "close": 10.74, "volume": 10933630.0}, {"date": "2026-06-10", "close": 10.18, "volume": 9677240.0}, {"date": "2026-06-11", "close": 10.36, "volume": 9800434.0}, {"date": "2026-06-12", "close": 10.6, "volume": 11687140.0}, {"date": "2026-06-15", "close": 10.67, "volume": 7737142.0}, {"date": "2026-06-16", "close": 10.51, "volume": 10736320.0}, {"date": "2026-06-17", "close": 10.28, "volume": 13130200.0}, {"date": "2026-06-18", "close": 10.46, "volume": 13304910.0}, {"date": "2026-06-22", "close": 10.38, "volume": 8930725.0}, {"date": "2026-06-23", "close": 9.99, "volume": 7311041.0}, {"date": "2026-06-24", "close": 10.31, "volume": 9192821.0}, {"date": "2026-06-25", "close": 10.93, "volume": 10367670.0}, {"date": "2026-06-26", "close": 11.03, "volume": 20685350.0}, {"date": "2026-06-29", "close": 11.39, "volume": 14684280.0}, {"date": "2026-06-30", "close": 11.23, "volume": 11494010.0}, {"date": "2026-07-01", "close": 10.92, "volume": 12720450.0}, {"date": "2026-07-02", "close": 10.72, "volume": 9353728.0}, {"date": "2026-07-06", "close": 10.87, "volume": 7195183.0}, {"date": "2026-07-07", "close": 10.43, "volume": 9430524.0}, {"date": "2026-07-08", "close": 10.27, "volume": 10321770.0}, {"date": "2026-07-09", "close": 10.28, "volume": 8352411.0}, {"date": "2026-07-10", "close": 10.45, "volume": 5419657.0}, {"date": "2026-07-13", "close": 10.42, "volume": 8520714.0}, {"date": "2026-07-14", "close": 10.42, "volume": 7469508.0}, {"date": "2026-07-15", "close": 10.57, "volume": 6838029.0}, {"date": "2026-07-16", "close": 10.6, "volume": 11636540.0}, {"date": "2026-07-17", "close": 10.64, "volume": 6953825.0}, {"date": "2026-07-20", "close": 10.33, "volume": 6228189.0}, {"date": "2026-07-21", "close": 10.35, "volume": 8510243.0}, {"date": "2026-07-22", "close": 10.7, "volume": 7750189.0}, {"date": "2026-07-23", "close": 10.62, "volume": 20111350.0}, {"date": "2026-07-24", "close": 11.15, "volume": 21155390.0}, {"date": "2026-07-27", "close": 11.08, "volume": 12926120.0}, {"date": "2026-07-28", "close": 11.44, "volume": 16089930.0}, {"date": "2026-07-29", "close": 10.76, "volume": 16682720.0}, {"date": "2026-07-30", "close": 10.32, "volume": 13449700.0}, {"date": "2026-07-31", "close": 10.25, "volume": 14557450.0}, {"date": "2026-08-03", "close": 10.8, "volume": 38092540.0}, {"date": "2026-08-04", "close": 11.22, "volume": 18654550.0}, {"date": "2026-08-05", "close": 10.79, "volume": 17390370.0}, {"date": "2026-08-06", "close": 10.85, "volume": 15727630.0}, {"date": "2026-08-07", "close": 10.91, "volume": 9979130.0}], "refreshing": true}