{"ticker": "ERIC", "overview": {"cik": "717826", "ticker": "ERIC", "name": "ERICSSON LM TELEPHONE CO", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "", "sic": "3663", "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001628280-26-051513", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001628280-26-049658", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001628280-26-048949", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001628280-26-048776", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048088", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001628280-26-047951", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001628280-26-047270", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001628280-26-045902", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-284531", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001628280-26-044518", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001193125-26-275248", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001193125-26-272235", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001193125-26-270643", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001193125-26-260631", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-249556", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001193125-26-246252", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-243230", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-237749", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001193125-26-228217", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-220941", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001193125-26-215788", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "Foreign material event", "accession": "0001193125-26-202427", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001193125-26-183442", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001193125-26-161693", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0001193125-26-159055", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "ERIC", "has_prices": true, "as_of": "2026-08-07", "last": 10.15, "prev_close": 10.16, "change": -0.009999999999999787, "change_pct": -0.000984251968503916, "session_volume": 5246225.0, "vwap_5": 10.137878657870829, "vwap_20": 10.056139450663286, "vwap_60": 11.212660452614472, "vwap_250": 10.246939050238952, "high_52w": 13.74, "low_52w": 9.29, "avg_volume_20": 16539100.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20023404-T148", "src": "CONGRESS", "ticker": "ERIC", "cik": "", "company": "ERICSSON LM TELEPHONE CO", "company_raw": "erican Depositary\nShares each representing 1 underlying\nClass B share", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman sells ERIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744788}, {"id": "HOUSE-2023-20022653-T92", "src": "CONGRESS", "ticker": "ERIC", "cik": "", "company": "ERICSSON LM TELEPHONE CO", "company_raw": "erican Depositary Shares\neach representing 1 underlying Class B\nshare", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \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. Daniel Goldman sells ERIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890228}, {"id": "HOUSE-2023-20022480-T27", "src": "CONGRESS", "ticker": "ERIC", "cik": "", "company": "ERICSSON LM TELEPHONE CO", "company_raw": "erican Depositary\nShares each representing 1 underlying\nClass B share", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman buys ERIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936308}, {"id": "HOUSE-2023-20021081-T5", "src": "CONGRESS", "ticker": "ERIC", "cik": "", "company": "ERICSSON LM TELEPHONE CO", "company_raw": "erican Depositary\nShares each representing 1 underlying\nClass B share", "who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "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. Michael K. Simpson sells ERIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf", "trade_date": "2021-01-13", "timestamp": "2021-01-13", "mins": 3052308}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-9", "src": "CONGRESS", "ticker": "ERIC", "cik": "", "company": "ERICSSON LM TELEPHONE CO", "company_raw": "Telefonaktiebolaget LM Ericsson (publ)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "Sen. Thomas R Carper adds ERIC to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130068}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-9", "src": "CONGRESS", "ticker": "ERIC", "cik": "", "company": "ERICSSON LM TELEPHONE CO", "company_raw": "Telefonaktiebolaget LM Ericsson (publ)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "Sen. Thomas R Carper adds ERIC to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130068}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ericsson - American Depositary Shares each representing 1 underlying Class B share", "new_value": "ERICSSON LM TELEPHONE CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000717826", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000717826", "applied": 1, "detected_at": "2026-10-24T10:53:44.100537"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}}, {"who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001628280-26-051513", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001628280-26-049658", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001628280-26-048949", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001628280-26-048776", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048088", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001628280-26-047951", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001628280-26-047270", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001628280-26-045902", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-284531", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001628280-26-044518", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001193125-26-275248", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001193125-26-272235", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001193125-26-270643", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001193125-26-260631", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-249556", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001193125-26-246252", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-243230", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-237749", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001193125-26-228217", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-220941", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001193125-26-215788", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "Foreign material event", "accession": "0001193125-26-202427", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001193125-26-183442", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001193125-26-161693", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0001193125-26-159055", "price_sensitive": true}], "performance": {"ticker": "ERIC", "has_prices": true, "summary": {"n": 3, "avg": 0.16947684731119975, "win_rate": 0.3333333333333333, "best": 0.832129963898917, "worst": -0.16184971098265888, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 5.54, "return": 0.832129963898917}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 12.11, "return": -0.16184971098265888}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 12.11, "return": -0.16184971098265888}]}, "price_series": [{"date": "2016-08-08", "close": 7.3, "volume": 3023749.0}, {"date": "2016-08-09", "close": 7.32, "volume": 3310761.0}, {"date": "2016-08-10", "close": 7.35, "volume": 1920887.0}, {"date": "2016-08-11", "close": 7.33, "volume": 1176066.0}, {"date": "2016-08-12", "close": 7.27, "volume": 1203567.0}, {"date": "2016-08-15", "close": 7.37, "volume": 4257907.0}, {"date": "2016-08-16", "close": 7.39, "volume": 5267071.0}, {"date": "2016-08-17", "close": 7.29, "volume": 2612632.0}, {"date": "2016-08-18", "close": 7.39, "volume": 2009575.0}, {"date": "2016-08-19", "close": 7.38, "volume": 1390219.0}, {"date": "2016-08-22", "close": 7.44, "volume": 2609315.0}, {"date": "2016-08-23", "close": 7.52, "volume": 4597025.0}, {"date": "2016-08-24", "close": 7.47, "volume": 6526940.0}, {"date": "2016-08-25", "close": 7.4, "volume": 5933426.0}, {"date": "2016-08-26", "close": 7.36, "volume": 8133389.0}, {"date": "2016-08-29", "close": 7.33, "volume": 6222118.0}, {"date": "2016-08-30", "close": 7.31, "volume": 2523845.0}, {"date": "2016-08-31", "close": 7.12, "volume": 2998556.0}, {"date": "2016-09-01", "close": 7.14, "volume": 1777873.0}, {"date": "2016-09-02", "close": 7.12, "volume": 2411762.0}, {"date": "2016-09-06", "close": 7.01, "volume": 6470390.0}, {"date": "2016-09-07", "close": 7.05, "volume": 4185873.0}, {"date": "2016-09-08", "close": 7.0, "volume": 4232088.0}, {"date": "2016-09-09", "close": 6.88, "volume": 4333063.0}, {"date": "2016-09-12", "close": 6.89, "volume": 5257054.0}, {"date": "2016-09-13", "close": 6.78, "volume": 8036483.0}, {"date": "2016-09-14", "close": 6.72, "volume": 3786942.0}, {"date": "2016-09-15", "close": 6.83, "volume": 2830422.0}, {"date": "2016-09-16", "close": 6.75, "volume": 3572087.0}, {"date": "2016-09-19", "close": 6.71, "volume": 2350633.0}, {"date": "2016-09-20", "close": 6.73, "volume": 2108740.0}, {"date": "2016-09-21", "close": 6.82, "volume": 2375525.0}, {"date": "2016-09-22", "close": 7.0, "volume": 4497335.0}, {"date": "2016-09-23", "close": 6.93, "volume": 1889655.0}, {"date": "2016-09-26", "close": 6.9, "volume": 2552843.0}, {"date": "2016-09-27", "close": 6.81, "volume": 5741226.0}, {"date": "2016-09-28", "close": 6.82, "volume": 3817342.0}, {"date": "2016-09-29", "close": 7.1, "volume": 10209210.0}, {"date": "2016-09-30", "close": 7.21, "volume": 4098596.0}, {"date": "2016-10-03", "close": 7.17, "volume": 3476739.0}, {"date": "2016-10-04", "close": 7.16, "volume": 6023881.0}, {"date": "2016-10-05", "close": 7.1, "volume": 4648639.0}, {"date": "2016-10-06", "close": 7.12, "volume": 2628914.0}, {"date": "2016-10-07", "close": 7.12, "volume": 4410242.0}, {"date": "2016-10-10", "close": 7.19, "volume": 2924016.0}, {"date": "2016-10-11", "close": 7.01, "volume": 3325459.0}, {"date": "2016-10-12", "close": 5.55, "volume": 57991170.0}, {"date": "2016-10-13", "close": 5.44, "volume": 35053980.0}, {"date": "2016-10-14", "close": 5.43, "volume": 23885990.0}, {"date": "2016-10-17", "close": 5.43, "volume": 11307710.0}, {"date": "2016-10-18", "close": 5.47, "volume": 5666201.0}, {"date": "2016-10-19", "close": 5.4, "volume": 5790991.0}, {"date": "2016-10-20", "close": 5.37, "volume": 9992876.0}, {"date": "2016-10-21", "close": 5.1, "volume": 20441760.0}, {"date": "2016-10-24", "close": 5.1, "volume": 21786430.0}, {"date": "2016-10-25", "close": 5.02, "volume": 17445140.0}, {"date": "2016-10-26", "close": 5.04, "volume": 14279130.0}, {"date": "2016-10-27", "close": 4.94, "volume": 13648000.0}, {"date": "2016-10-28", "close": 4.87, "volume": 9140905.0}, {"date": "2016-10-31", "close": 4.87, "volume": 8357865.0}, {"date": "2016-11-01", "close": 4.85, "volume": 7055769.0}, {"date": "2016-11-02", "close": 4.95, "volume": 10204130.0}, {"date": "2016-11-03", "close": 4.87, "volume": 8357824.0}, {"date": "2016-11-04", "close": 4.86, "volume": 8627967.0}, {"date": "2016-11-07", "close": 4.94, "volume": 7572456.0}, {"date": "2016-11-08", "close": 4.99, "volume": 3967215.0}, {"date": "2016-11-09", "close": 4.94, "volume": 4319354.0}, {"date": "2016-11-10", "close": 5.1, "volume": 7693917.0}, {"date": "2016-11-11", "close": 5.04, "volume": 4167636.0}, {"date": "2016-11-14", "close": 5.05, "volume": 4855782.0}, {"date": "2016-11-15", "close": 5.12, "volume": 10410230.0}, {"date": "2016-11-16", "close": 5.11, "volume": 5169761.0}, {"date": "2016-11-17", "close": 5.16, "volume": 5747113.0}, {"date": "2016-11-18", "close": 5.15, "volume": 4070837.0}, {"date": "2016-11-21", "close": 5.19, "volume": 3434344.0}, {"date": "2016-11-22", "close": 5.18, "volume": 5352175.0}, {"date": "2016-11-23", "close": 5.17, "volume": 6624653.0}, {"date": "2016-11-25", "close": 5.18, "volume": 1113225.0}, {"date": "2016-11-28", "close": 5.13, "volume": 2860821.0}, {"date": "2016-11-29", "close": 5.12, "volume": 5033006.0}, {"date": "2016-11-30", "close": 5.12, "volume": 2140339.0}, {"date": "2016-12-01", "close": 5.12, "volume": 4053290.0}, {"date": "2016-12-02", "close": 5.16, "volume": 4465404.0}, {"date": "2016-12-05", "close": 5.3, "volume": 3483488.0}, {"date": "2016-12-06", "close": 5.46, "volume": 4553637.0}, {"date": "2016-12-07", "close": 5.55, "volume": 4972106.0}, {"date": "2016-12-08", "close": 5.46, "volume": 4246744.0}, {"date": "2016-12-09", "close": 5.59, "volume": 3775266.0}, {"date": "2016-12-12", "close": 5.63, "volume": 4058095.0}, {"date": "2016-12-13", "close": 5.69, "volume": 5144922.0}, {"date": "2016-12-14", "close": 5.73, "volume": 7347217.0}, {"date": "2016-12-15", "close": 5.86, "volume": 7410196.0}, {"date": "2016-12-16", "close": 5.93, "volume": 6941541.0}, {"date": "2016-12-19", "close": 5.95, "volume": 4497599.0}, {"date": "2016-12-20", "close": 5.81, "volume": 4322849.0}, {"date": "2016-12-21", "close": 5.78, "volume": 3795192.0}, {"date": "2016-12-22", "close": 5.7, "volume": 5019502.0}, {"date": "2016-12-23", "close": 5.78, "volume": 4925963.0}, {"date": "2016-12-27", "close": 5.8, "volume": 3665494.0}, {"date": "2016-12-28", "close": 5.78, "volume": 3203610.0}, {"date": "2016-12-29", "close": 5.76, "volume": 4045972.0}, {"date": "2016-12-30", "close": 5.83, "volume": 3145698.0}, {"date": "2017-01-03", "close": 5.78, "volume": 3285413.0}, {"date": "2017-01-04", "close": 5.89, "volume": 4098463.0}, {"date": "2017-01-05", "close": 5.87, "volume": 2299193.0}, {"date": "2017-01-06", "close": 5.87, "volume": 3712569.0}, {"date": "2017-01-09", "close": 5.87, "volume": 4024277.0}, {"date": "2017-01-10", "close": 5.88, "volume": 4631418.0}, {"date": "2017-01-11", "close": 5.88, "volume": 5553958.0}, {"date": "2017-01-12", "close": 5.88, "volume": 3619135.0}, {"date": "2017-01-13", "close": 5.92, "volume": 2445638.0}, {"date": "2017-01-17", "close": 6.01, "volume": 4917746.0}, {"date": "2017-01-18", "close": 5.91, "volume": 3085771.0}, {"date": "2017-01-19", "close": 5.82, "volume": 2512498.0}, {"date": "2017-01-20", "close": 5.87, "volume": 3887039.0}, {"date": "2017-01-23", "close": 5.81, "volume": 3239421.0}, {"date": "2017-01-24", "close": 5.91, "volume": 3617770.0}, {"date": "2017-01-25", "close": 5.89, "volume": 3496057.0}, {"date": "2017-01-26", "close": 6.07, "volume": 11650690.0}, {"date": "2017-01-27", "close": 5.92, "volume": 8209803.0}, {"date": "2017-01-30", "close": 5.82, "volume": 5199528.0}, {"date": "2017-01-31", "close": 5.89, "volume": 4096480.0}, {"date": "2017-02-01", "close": 5.86, "volume": 3091862.0}, {"date": "2017-02-02", "close": 5.87, "volume": 4953050.0}, {"date": "2017-02-03", "close": 5.8, "volume": 2485478.0}, {"date": "2017-02-06", "close": 5.69, "volume": 3604395.0}, {"date": "2017-02-07", "close": 5.62, "volume": 2468512.0}, {"date": "2017-02-08", "close": 5.71, "volume": 3634432.0}, {"date": "2017-02-09", "close": 5.77, "volume": 1831810.0}, {"date": "2017-02-10", "close": 5.71, "volume": 1587957.0}, {"date": "2017-02-13", "close": 5.72, "volume": 1923247.0}, {"date": "2017-02-14", "close": 5.78, "volume": 2590475.0}, {"date": "2017-02-15", "close": 5.895, "volume": 9722118.0}, {"date": "2017-02-16", "close": 6.13, "volume": 6518229.0}, {"date": "2017-02-17", "close": 5.96, "volume": 3384589.0}, {"date": "2017-02-21", "close": 6.21, "volume": 5488061.0}, {"date": "2017-02-22", "close": 6.41, "volume": 11244560.0}, {"date": "2017-02-23", "close": 6.53, "volume": 5628131.0}, {"date": "2017-02-24", "close": 6.45, "volume": 14358720.0}, {"date": "2017-02-27", "close": 6.44, "volume": 3040265.0}, {"date": "2017-02-28", "close": 6.45, "volume": 4737163.0}, {"date": "2017-03-01", "close": 6.58, "volume": 3925496.0}, {"date": "2017-03-02", "close": 6.53, "volume": 3121096.0}, {"date": "2017-03-03", "close": 6.6, "volume": 3368433.0}, {"date": "2017-03-06", "close": 6.49, "volume": 4943356.0}, {"date": "2017-03-07", "close": 6.42, "volume": 2339439.0}, {"date": "2017-03-08", "close": 6.38, "volume": 2280230.0}, {"date": "2017-03-09", "close": 6.59, "volume": 4595273.0}, {"date": "2017-03-10", "close": 6.62, "volume": 3088288.0}, {"date": "2017-03-13", "close": 6.64, "volume": 3281399.0}, {"date": "2017-03-14", "close": 6.54, "volume": 1858222.0}, {"date": "2017-03-15", "close": 6.55, "volume": 2694728.0}, {"date": "2017-03-16", "close": 6.64, "volume": 2573191.0}, {"date": "2017-03-17", "close": 6.66, "volume": 7417935.0}, {"date": "2017-03-20", "close": 6.61, "volume": 3322258.0}, {"date": "2017-03-21", "close": 6.48, "volume": 5098834.0}, {"date": "2017-03-22", "close": 6.49, "volume": 2617747.0}, {"date": "2017-03-23", "close": 6.46, "volume": 2721636.0}, {"date": "2017-03-24", "close": 6.55, "volume": 2167382.0}, {"date": "2017-03-27", "close": 6.69, "volume": 5099033.0}, {"date": "2017-03-28", "close": 6.45, "volume": 7214054.0}, {"date": "2017-03-29", "close": 6.53, "volume": 5530506.0}, {"date": "2017-03-30", "close": 6.56, "volume": 5246284.0}, {"date": "2017-03-31", "close": 6.64, "volume": 6352851.0}, {"date": "2017-04-03", "close": 6.55, "volume": 3372387.0}, {"date": "2017-04-04", "close": 6.54, "volume": 5007686.0}, {"date": "2017-04-05", "close": 6.38, "volume": 5821195.0}, {"date": "2017-04-06", "close": 6.45, "volume": 4390181.0}, {"date": "2017-04-07", "close": 6.47, "volume": 3294107.0}, {"date": "2017-04-10", "close": 6.46, "volume": 4378052.0}, {"date": "2017-04-11", "close": 6.33, "volume": 8340141.0}, {"date": "2017-04-12", "close": 6.42, "volume": 4390193.0}, {"date": "2017-04-13", "close": 6.36, "volume": 3088816.0}, {"date": "2017-04-17", "close": 6.4, "volume": 2223824.0}, {"date": "2017-04-18", "close": 6.34, "volume": 2722930.0}, {"date": "2017-04-19", "close": 6.3, "volume": 3170140.0}, {"date": "2017-04-20", "close": 6.33, "volume": 3678899.0}, {"date": "2017-04-21", "close": 6.23, "volume": 2535114.0}, {"date": "2017-04-24", "close": 6.36, "volume": 5667178.0}, {"date": "2017-04-25", "close": 6.25, "volume": 9787601.0}, {"date": "2017-04-26", "close": 6.38, "volume": 6427530.0}, {"date": "2017-04-27", "close": 6.47, "volume": 7509375.0}, {"date": "2017-04-28", "close": 6.49, "volume": 4945787.0}, {"date": "2017-05-01", "close": 6.46, "volume": 3641280.0}, {"date": "2017-05-02", "close": 6.61, "volume": 4521516.0}, {"date": "2017-05-03", "close": 6.51, "volume": 2175747.0}, {"date": "2017-05-04", "close": 6.6, "volume": 3483867.0}, {"date": "2017-05-05", "close": 6.62, "volume": 7435516.0}, {"date": "2017-05-08", "close": 6.58, "volume": 4383757.0}, {"date": "2017-05-09", "close": 6.61, "volume": 5186069.0}, {"date": "2017-05-10", "close": 6.49, "volume": 2752576.0}, {"date": "2017-05-11", "close": 6.44, "volume": 2881391.0}, {"date": "2017-05-12", "close": 6.48, "volume": 9468338.0}, {"date": "2017-05-15", "close": 6.66, "volume": 3184995.0}, {"date": "2017-05-16", "close": 6.76, "volume": 6910808.0}, {"date": "2017-05-17", "close": 6.58, "volume": 3759736.0}, {"date": "2017-05-18", "close": 6.49, "volume": 4701528.0}, {"date": "2017-05-19", "close": 6.59, "volume": 3141927.0}, {"date": "2017-05-22", "close": 6.67, "volume": 2170792.0}, {"date": "2017-05-23", "close": 6.99, "volume": 7884572.0}, {"date": "2017-05-24", "close": 6.99, "volume": 9114071.0}, {"date": "2017-05-25", "close": 7.05, "volume": 8737936.0}, {"date": "2017-05-26", "close": 6.99, "volume": 6022170.0}, {"date": "2017-05-30", "close": 7.19, "volume": 15882090.0}, {"date": "2017-05-31", "close": 7.24, "volume": 14349410.0}, {"date": "2017-06-01", "close": 7.34, "volume": 3833156.0}, {"date": "2017-06-02", "close": 7.4, "volume": 4221928.0}, {"date": "2017-06-05", "close": 7.31, "volume": 2783695.0}, {"date": "2017-06-06", "close": 7.24, "volume": 2267857.0}, {"date": "2017-06-07", "close": 7.2, "volume": 2590278.0}, {"date": "2017-06-08", "close": 7.27, "volume": 4630775.0}, {"date": "2017-06-09", "close": 7.14, "volume": 6451937.0}, {"date": "2017-06-12", "close": 7.17, "volume": 4766330.0}, {"date": "2017-06-13", "close": 7.23, "volume": 4080482.0}, {"date": "2017-06-14", "close": 7.1, "volume": 5102885.0}, {"date": "2017-06-15", "close": 6.95, "volume": 4245748.0}, {"date": "2017-06-16", "close": 6.98, "volume": 7597096.0}, {"date": "2017-06-19", "close": 7.06, "volume": 2852478.0}, {"date": "2017-06-20", "close": 7.02, "volume": 5326545.0}, {"date": "2017-06-21", "close": 7.13, "volume": 6071967.0}, {"date": "2017-06-22", "close": 7.25, "volume": 3893981.0}, {"date": "2017-06-23", "close": 7.25, "volume": 2549104.0}, {"date": "2017-06-26", "close": 7.24, "volume": 3688047.0}, {"date": "2017-06-27", "close": 7.18, "volume": 3381682.0}, {"date": "2017-06-28", "close": 7.29, "volume": 5332209.0}, {"date": "2017-06-29", "close": 7.13, "volume": 3312075.0}, {"date": "2017-06-30", "close": 7.17, "volume": 5141540.0}, {"date": "2017-07-03", "close": 7.13, "volume": 895368.0}, {"date": "2017-07-05", "close": 7.23, "volume": 5756757.0}, {"date": "2017-07-06", "close": 7.12, "volume": 3657121.0}, {"date": "2017-07-07", "close": 7.23, "volume": 1667436.0}, {"date": "2017-07-10", "close": 7.28, "volume": 3667018.0}, {"date": "2017-07-11", "close": 7.35, "volume": 3539185.0}, {"date": "2017-07-12", "close": 7.46, "volume": 2229059.0}, {"date": "2017-07-13", "close": 7.39, "volume": 4803627.0}, {"date": "2017-07-14", "close": 7.43, "volume": 3048019.0}, {"date": "2017-07-17", "close": 7.28, "volume": 5775291.0}, {"date": "2017-07-18", "close": 6.065, "volume": 22171470.0}, {"date": "2017-07-19", "close": 6.14, "volume": 12565060.0}, {"date": "2017-07-20", "close": 6.29, "volume": 24371960.0}, {"date": "2017-07-21", "close": 6.29, "volume": 10620010.0}, {"date": "2017-07-24", "close": 6.32, "volume": 7335461.0}, {"date": "2017-07-25", "close": 6.35, "volume": 4914899.0}, {"date": "2017-07-26", "close": 6.3, "volume": 2692903.0}, {"date": "2017-07-27", "close": 6.24, "volume": 2928492.0}, {"date": "2017-07-28", "close": 6.34, "volume": 4970487.0}, {"date": "2017-07-31", "close": 6.42, "volume": 5783571.0}, {"date": "2017-08-01", "close": 6.34, "volume": 2210363.0}, {"date": "2017-08-02", "close": 6.33, "volume": 4136013.0}, {"date": "2017-08-03", "close": 6.28, "volume": 2129598.0}, {"date": "2017-08-04", "close": 6.26, "volume": 2095181.0}, {"date": "2017-08-07", "close": 6.23, "volume": 4471222.0}, {"date": "2017-08-08", "close": 6.16, "volume": 2612878.0}, {"date": "2017-08-09", "close": 6.11, "volume": 2379956.0}, {"date": "2017-08-10", "close": 6.02, "volume": 3628926.0}, {"date": "2017-08-11", "close": 6.0, "volume": 2389439.0}, {"date": "2017-08-14", "close": 6.1, "volume": 2009452.0}, {"date": "2017-08-15", "close": 6.1, "volume": 1641607.0}, {"date": "2017-08-16", "close": 6.1, "volume": 2370662.0}, {"date": "2017-08-17", "close": 6.0, "volume": 3182695.0}, {"date": "2017-08-18", "close": 6.005, "volume": 1920175.0}, {"date": "2017-08-21", "close": 5.92, "volume": 3003064.0}, {"date": "2017-08-22", "close": 5.92, "volume": 3224531.0}, {"date": "2017-08-23", "close": 5.97, "volume": 1785661.0}, {"date": "2017-08-24", "close": 5.91, "volume": 1914231.0}, {"date": "2017-08-25", "close": 5.93, "volume": 1998943.0}, {"date": "2017-08-28", "close": 5.935, "volume": 2147054.0}, {"date": "2017-08-29", "close": 5.85, "volume": 3634889.0}, {"date": "2017-08-30", "close": 5.9, "volume": 1599303.0}, {"date": "2017-08-31", "close": 5.83, "volume": 2217710.0}, {"date": "2017-09-01", "close": 5.81, "volume": 2364495.0}, {"date": "2017-09-05", "close": 5.75, "volume": 3092766.0}, {"date": "2017-09-06", "close": 5.73, "volume": 2322902.0}, {"date": "2017-09-07", "close": 5.795, "volume": 1817540.0}, {"date": "2017-09-08", "close": 5.72, "volume": 1386377.0}, {"date": "2017-09-11", "close": 5.75, "volume": 2065546.0}, {"date": "2017-09-12", "close": 5.82, "volume": 1751857.0}, {"date": "2017-09-13", "close": 5.73, "volume": 4893011.0}, {"date": "2017-09-14", "close": 5.7, "volume": 3094826.0}, {"date": "2017-09-15", "close": 5.76, "volume": 4252541.0}, {"date": "2017-09-18", "close": 5.72, "volume": 2458315.0}, {"date": "2017-09-19", "close": 5.68, "volume": 3756172.0}, {"date": "2017-09-20", "close": 5.6, "volume": 7167848.0}, {"date": "2017-09-21", "close": 5.68, "volume": 9230934.0}, {"date": "2017-09-22", "close": 5.68, "volume": 12067020.0}, {"date": "2017-09-25", "close": 5.7, "volume": 17086110.0}, {"date": "2017-09-26", "close": 5.72, "volume": 17864780.0}, {"date": "2017-09-27", "close": 5.66, "volume": 16844140.0}, {"date": "2017-09-28", "close": 5.74, "volume": 18105140.0}, {"date": "2017-09-29", "close": 5.75, "volume": 3858045.0}, {"date": "2017-10-02", "close": 5.76, "volume": 5167697.0}, {"date": "2017-10-03", "close": 5.63, "volume": 13632630.0}, {"date": "2017-10-04", "close": 5.6, "volume": 6791893.0}, {"date": "2017-10-05", "close": 5.68, "volume": 12393840.0}, {"date": "2017-10-06", "close": 5.73, "volume": 3871464.0}, {"date": "2017-10-09", "close": 5.89, "volume": 5985158.0}, {"date": "2017-10-10", "close": 5.81, "volume": 2909280.0}, {"date": "2017-10-11", "close": 5.76, "volume": 2080360.0}, {"date": "2017-10-12", "close": 5.75, "volume": 2500283.0}, {"date": "2017-10-13", "close": 5.95, "volume": 3661111.0}, {"date": "2017-10-16", "close": 5.91, "volume": 3270029.0}, {"date": "2017-10-17", "close": 5.9, "volume": 3624578.0}, {"date": "2017-10-18", "close": 5.98, "volume": 4515529.0}, {"date": "2017-10-19", "close": 5.9, "volume": 10438140.0}, {"date": "2017-10-20", "close": 6.45, "volume": 14032640.0}, {"date": "2017-10-23", "close": 6.44, "volume": 7964591.0}, {"date": "2017-10-24", "close": 6.52, "volume": 6359965.0}, {"date": "2017-10-25", "close": 6.58, "volume": 3664339.0}, {"date": "2017-10-26", "close": 6.12, "volume": 6809553.0}, {"date": "2017-10-27", "close": 6.2, "volume": 5862399.0}, {"date": "2017-10-30", "close": 6.18, "volume": 4261768.0}, {"date": "2017-10-31", "close": 6.25, "volume": 2787685.0}, {"date": "2017-11-01", "close": 6.28, "volume": 1914256.0}, {"date": "2017-11-02", "close": 6.33, "volume": 2189579.0}, {"date": "2017-11-03", "close": 6.33, "volume": 3598084.0}, {"date": "2017-11-06", "close": 6.51, "volume": 5670340.0}, {"date": "2017-11-07", "close": 6.48, "volume": 6532789.0}, {"date": "2017-11-08", "close": 6.28, "volume": 7572449.0}, {"date": "2017-11-09", "close": 5.99, "volume": 15998910.0}, {"date": "2017-11-10", "close": 6.01, "volume": 2545522.0}, {"date": "2017-11-13", "close": 6.01, "volume": 2663855.0}, {"date": "2017-11-14", "close": 5.95, "volume": 3756109.0}, {"date": "2017-11-15", "close": 5.87, "volume": 3127294.0}, {"date": "2017-11-16", "close": 6.09, "volume": 2622357.0}, {"date": "2017-11-17", "close": 6.07, "volume": 1973805.0}, {"date": "2017-11-20", "close": 6.2, "volume": 2127036.0}, {"date": "2017-11-21", "close": 6.43, "volume": 3453787.0}, {"date": "2017-11-22", "close": 6.39, "volume": 2598973.0}, {"date": "2017-11-24", "close": 6.445, "volume": 1170725.0}, {"date": "2017-11-27", "close": 6.4, "volume": 1683290.0}, {"date": "2017-11-28", "close": 6.44, "volume": 1676312.0}, {"date": "2017-11-29", "close": 6.35, "volume": 3823176.0}, {"date": "2017-11-30", "close": 6.25, "volume": 4158025.0}, {"date": "2017-12-01", "close": 6.25, "volume": 4836947.0}, {"date": "2017-12-04", "close": 6.22, "volume": 2400416.0}, {"date": "2017-12-05", "close": 6.3, "volume": 3076264.0}, {"date": "2017-12-06", "close": 6.22, "volume": 5686975.0}, {"date": "2017-12-07", "close": 6.25, "volume": 3855147.0}, {"date": "2017-12-08", "close": 6.28, "volume": 4129298.0}, {"date": "2017-12-11", "close": 6.39, "volume": 10688740.0}, {"date": "2017-12-12", "close": 6.39, "volume": 4958915.0}, {"date": "2017-12-13", "close": 6.64, "volume": 7452697.0}, {"date": "2017-12-14", "close": 6.56, "volume": 5268433.0}, {"date": "2017-12-15", "close": 6.51, "volume": 6339171.0}, {"date": "2017-12-18", "close": 6.71, "volume": 2491316.0}, {"date": "2017-12-19", "close": 6.64, "volume": 3088257.0}, {"date": "2017-12-20", "close": 6.52, "volume": 2524458.0}, {"date": "2017-12-21", "close": 6.66, "volume": 2196881.0}, {"date": "2017-12-22", "close": 6.64, "volume": 1340533.0}, {"date": "2017-12-26", "close": 6.61, "volume": 540178.0}, {"date": "2017-12-27", "close": 6.59, "volume": 1409587.0}, {"date": "2017-12-28", "close": 6.54, "volume": 3616151.0}, {"date": "2017-12-29", "close": 6.68, "volume": 8525646.0}, {"date": "2018-01-02", "close": 6.68, "volume": 3692513.0}, {"date": "2018-01-03", "close": 6.7, "volume": 3551802.0}, {"date": "2018-01-04", "close": 6.76, "volume": 3517210.0}, {"date": "2018-01-05", "close": 6.81, "volume": 1728268.0}, {"date": "2018-01-08", "close": 6.79, "volume": 2913414.0}, {"date": "2018-01-09", "close": 6.77, "volume": 3344630.0}, {"date": "2018-01-10", "close": 6.79, "volume": 3628460.0}, {"date": "2018-01-11", "close": 6.89, "volume": 6292746.0}, {"date": "2018-01-12", "close": 7.02, "volume": 5956635.0}, {"date": "2018-01-16", "close": 6.94, "volume": 3634087.0}, {"date": "2018-01-17", "close": 7.34, "volume": 16145740.0}, {"date": "2018-01-18", "close": 7.28, "volume": 6101770.0}, {"date": "2018-01-19", "close": 7.29, "volume": 6881798.0}, {"date": "2018-01-22", "close": 7.18, "volume": 6690810.0}, {"date": "2018-01-23", "close": 7.16, "volume": 3928288.0}, {"date": "2018-01-24", "close": 7.11, "volume": 5478460.0}, {"date": "2018-01-25", "close": 6.89, "volume": 4307116.0}, {"date": "2018-01-26", "close": 6.92, "volume": 3084537.0}, {"date": "2018-01-29", "close": 7.01, "volume": 5577437.0}, {"date": "2018-01-30", "close": 7.01, "volume": 6046062.0}, {"date": "2018-01-31", "close": 6.44, "volume": 19542860.0}, {"date": "2018-02-01", "close": 6.64, "volume": 13346940.0}, {"date": "2018-02-02", "close": 6.71, "volume": 7147649.0}, {"date": "2018-02-05", "close": 6.2, "volume": 10756250.0}, {"date": "2018-02-06", "close": 6.41, "volume": 10046390.0}, {"date": "2018-02-07", "close": 6.42, "volume": 4468263.0}, {"date": "2018-02-08", "close": 6.24, "volume": 5792882.0}, {"date": "2018-02-09", "close": 6.39, "volume": 7340660.0}, {"date": "2018-02-12", "close": 6.57, "volume": 8911601.0}, {"date": "2018-02-13", "close": 6.55, "volume": 3001449.0}, {"date": "2018-02-14", "close": 6.66, "volume": 4516949.0}, {"date": "2018-02-15", "close": 6.78, "volume": 4692204.0}, {"date": "2018-02-16", "close": 6.74, "volume": 2648605.0}, {"date": "2018-02-20", "close": 6.66, "volume": 3354648.0}, {"date": "2018-02-21", "close": 6.66, "volume": 2331953.0}, {"date": "2018-02-22", "close": 6.66, "volume": 2518687.0}, {"date": "2018-02-23", "close": 6.9, "volume": 5650096.0}, {"date": "2018-02-26", "close": 6.99, "volume": 5141347.0}, {"date": "2018-02-27", "close": 6.78, "volume": 6363066.0}, {"date": "2018-02-28", "close": 6.62, "volume": 6612976.0}, {"date": "2018-03-01", "close": 6.48, "volume": 4277260.0}, {"date": "2018-03-02", "close": 6.56, "volume": 2266083.0}, {"date": "2018-03-05", "close": 6.74, "volume": 2451177.0}, {"date": "2018-03-06", "close": 6.79, "volume": 4204828.0}, {"date": "2018-03-07", "close": 6.75, "volume": 3979956.0}, {"date": "2018-03-08", "close": 6.82, "volume": 5484399.0}, {"date": "2018-03-09", "close": 6.87, "volume": 1722112.0}, {"date": "2018-03-12", "close": 6.84, "volume": 2568420.0}, {"date": "2018-03-13", "close": 6.75, "volume": 3310536.0}, {"date": "2018-03-14", "close": 6.78, "volume": 7400986.0}, {"date": "2018-03-15", "close": 6.84, "volume": 14505930.0}, {"date": "2018-03-16", "close": 6.73, "volume": 6584937.0}, {"date": "2018-03-19", "close": 6.66, "volume": 10482990.0}, {"date": "2018-03-20", "close": 6.57, "volume": 3126738.0}, {"date": "2018-03-21", "close": 6.6, "volume": 2383804.0}, {"date": "2018-03-22", "close": 6.41, "volume": 3108053.0}, {"date": "2018-03-23", "close": 6.4, "volume": 4099330.0}, {"date": "2018-03-26", "close": 6.46, "volume": 4900332.0}, {"date": "2018-03-27", "close": 6.36, "volume": 2080054.0}, {"date": "2018-03-28", "close": 6.36, "volume": 4607185.0}, {"date": "2018-03-29", "close": 6.4, "volume": 3100910.0}, {"date": "2018-04-02", "close": 6.19, "volume": 3820901.0}, {"date": "2018-04-03", "close": 6.16, "volume": 3904835.0}, {"date": "2018-04-04", "close": 6.16, "volume": 2741897.0}, {"date": "2018-04-05", "close": 6.23, "volume": 2664360.0}, {"date": "2018-04-06", "close": 6.21, "volume": 2295568.0}, {"date": "2018-04-09", "close": 6.22, "volume": 1707200.0}, {"date": "2018-04-10", "close": 6.35, "volume": 2467562.0}, {"date": "2018-04-11", "close": 6.33, "volume": 3299132.0}, {"date": "2018-04-12", "close": 6.36, "volume": 2919763.0}, {"date": "2018-04-13", "close": 6.26, "volume": 2645973.0}, {"date": "2018-04-16", "close": 6.33, "volume": 2591130.0}, {"date": "2018-04-17", "close": 6.52, "volume": 2527966.0}, {"date": "2018-04-18", "close": 6.37, "volume": 4452200.0}, {"date": "2018-04-19", "close": 6.64, "volume": 10400180.0}, {"date": "2018-04-20", "close": 7.78, "volume": 44268280.0}, {"date": "2018-04-23", "close": 7.65, "volume": 14430660.0}, {"date": "2018-04-24", "close": 7.69, "volume": 28912320.0}, {"date": "2018-04-25", "close": 7.69, "volume": 27321940.0}, {"date": "2018-04-26", "close": 7.6, "volume": 6555380.0}, {"date": "2018-04-27", "close": 7.59, "volume": 7128357.0}, {"date": "2018-04-30", "close": 7.55, "volume": 3656266.0}, {"date": "2018-05-01", "close": 7.51, "volume": 2686881.0}, {"date": "2018-05-02", "close": 7.44, "volume": 4938422.0}, {"date": "2018-05-03", "close": 7.52, "volume": 4416015.0}, {"date": "2018-05-04", "close": 7.73, "volume": 3371080.0}, {"date": "2018-05-07", "close": 7.83, "volume": 5084371.0}, {"date": "2018-05-08", "close": 7.89, "volume": 6644085.0}, {"date": "2018-05-09", "close": 7.94, "volume": 3832059.0}, {"date": "2018-05-10", "close": 7.92, "volume": 18291920.0}, {"date": "2018-05-11", "close": 7.91, "volume": 9956066.0}, {"date": "2018-05-14", "close": 7.72, "volume": 6388109.0}, {"date": "2018-05-15", "close": 7.7, "volume": 3507046.0}, {"date": "2018-05-16", "close": 7.66, "volume": 2918382.0}, {"date": "2018-05-17", "close": 7.68, "volume": 3283105.0}, {"date": "2018-05-18", "close": 7.69, "volume": 2805372.0}, {"date": "2018-05-21", "close": 7.74, "volume": 1955409.0}, {"date": "2018-05-22", "close": 7.58, "volume": 4437330.0}, {"date": "2018-05-23", "close": 7.47, "volume": 4474721.0}, {"date": "2018-05-24", "close": 7.46, "volume": 3483233.0}, {"date": "2018-05-25", "close": 7.42, "volume": 2114905.0}, {"date": "2018-05-29", "close": 7.21, "volume": 3425691.0}, {"date": "2018-05-30", "close": 7.26, "volume": 2059786.0}, {"date": "2018-05-31", "close": 7.21, "volume": 1831023.0}, {"date": "2018-06-01", "close": 7.25, "volume": 1303938.0}, {"date": "2018-06-04", "close": 7.29, "volume": 2551380.0}, {"date": "2018-06-05", "close": 7.32, "volume": 3007357.0}, {"date": "2018-06-06", "close": 7.37, "volume": 2961873.0}, {"date": "2018-06-07", "close": 7.26, "volume": 2964915.0}, {"date": "2018-06-08", "close": 7.25, "volume": 1788630.0}, {"date": "2018-06-11", "close": 7.28, "volume": 2288470.0}, {"date": "2018-06-12", "close": 7.44, "volume": 5808817.0}, {"date": "2018-06-13", "close": 7.69, "volume": 7125656.0}, {"date": "2018-06-14", "close": 7.79, "volume": 3503020.0}, {"date": "2018-06-15", "close": 7.79, "volume": 4253021.0}, {"date": "2018-06-18", "close": 7.73, "volume": 3185283.0}, {"date": "2018-06-19", "close": 7.86, "volume": 6430062.0}, {"date": "2018-06-20", "close": 7.94, "volume": 7764783.0}, {"date": "2018-06-21", "close": 7.71, "volume": 4693132.0}, {"date": "2018-06-22", "close": 7.77, "volume": 2137962.0}, {"date": "2018-06-25", "close": 7.64, "volume": 4271349.0}, {"date": "2018-06-26", "close": 7.61, "volume": 3592711.0}, {"date": "2018-06-27", "close": 7.55, "volume": 6546607.0}, {"date": "2018-06-28", "close": 7.54, "volume": 6347467.0}, {"date": "2018-06-29", "close": 7.67, "volume": 5327294.0}, {"date": "2018-07-02", "close": 7.56, "volume": 3976817.0}, {"date": "2018-07-03", "close": 7.62, "volume": 4696297.0}, {"date": "2018-07-05", "close": 7.66, "volume": 3462504.0}, {"date": "2018-07-06", "close": 7.8, "volume": 5846951.0}, {"date": "2018-07-09", "close": 7.78, "volume": 4884934.0}, {"date": "2018-07-10", "close": 7.81, "volume": 2864306.0}, {"date": "2018-07-11", "close": 7.68, "volume": 2622855.0}, {"date": "2018-07-12", "close": 7.74, "volume": 2542890.0}, {"date": "2018-07-13", "close": 7.73, "volume": 2960665.0}, {"date": "2018-07-16", "close": 7.65, "volume": 6402399.0}, {"date": "2018-07-17", "close": 7.64, "volume": 4149067.0}, {"date": "2018-07-18", "close": 8.27, "volume": 20817180.0}, {"date": "2018-07-19", "close": 8.23, "volume": 12429490.0}, {"date": "2018-07-20", "close": 8.25, "volume": 6856379.0}, {"date": "2018-07-23", "close": 8.15, "volume": 4556294.0}, {"date": "2018-07-24", "close": 8.14, "volume": 3633614.0}, {"date": "2018-07-25", "close": 8.26, "volume": 12820870.0}, {"date": "2018-07-26", "close": 8.09, "volume": 9997654.0}, {"date": "2018-07-27", "close": 7.92, "volume": 6300416.0}, {"date": "2018-07-30", "close": 7.94, "volume": 2147792.0}, {"date": "2018-07-31", "close": 7.86, "volume": 12861380.0}, {"date": "2018-08-01", "close": 7.92, "volume": 2960785.0}, {"date": "2018-08-02", "close": 7.86, "volume": 2701164.0}, {"date": "2018-08-03", "close": 7.92, "volume": 1989944.0}, {"date": "2018-08-06", "close": 7.89, "volume": 2125091.0}, {"date": "2018-08-07", "close": 7.94, "volume": 1679246.0}, {"date": "2018-08-08", "close": 7.98, "volume": 2683434.0}, {"date": "2018-08-09", "close": 7.91, "volume": 1719913.0}, {"date": "2018-08-10", "close": 7.75, "volume": 2420130.0}, {"date": "2018-08-13", "close": 7.78, "volume": 2313353.0}, {"date": "2018-08-14", "close": 7.78, "volume": 1692716.0}, {"date": "2018-08-15", "close": 7.69, "volume": 1582553.0}, {"date": "2018-08-16", "close": 7.76, "volume": 1590061.0}, {"date": "2018-08-17", "close": 7.83, "volume": 1580956.0}, {"date": "2018-08-20", "close": 7.94, "volume": 3234782.0}, {"date": "2018-08-21", "close": 8.09, "volume": 3094437.0}, {"date": "2018-08-22", "close": 8.16, "volume": 3973491.0}, {"date": "2018-08-23", "close": 8.22, "volume": 6269026.0}, {"date": "2018-08-24", "close": 8.53, "volume": 5942425.0}, {"date": "2018-08-27", "close": 8.58, "volume": 6178099.0}, {"date": "2018-08-28", "close": 8.56, "volume": 4479055.0}, {"date": "2018-08-29", "close": 8.56, "volume": 3308578.0}, {"date": "2018-08-30", "close": 8.42, "volume": 2852400.0}, {"date": "2018-08-31", "close": 8.41, "volume": 2715443.0}, {"date": "2018-09-04", "close": 8.54, "volume": 4073958.0}, {"date": "2018-09-05", "close": 8.52, "volume": 7250099.0}, {"date": "2018-09-06", "close": 8.6, "volume": 4553068.0}, {"date": "2018-09-07", "close": 8.57, "volume": 3516727.0}, {"date": "2018-09-10", "close": 8.53, "volume": 2296838.0}, {"date": "2018-09-11", "close": 8.53, "volume": 3745092.0}, {"date": "2018-09-12", "close": 8.47, "volume": 2102158.0}, {"date": "2018-09-13", "close": 8.61, "volume": 4524558.0}, {"date": "2018-09-14", "close": 8.61, "volume": 2454708.0}, {"date": "2018-09-17", "close": 8.55, "volume": 1992942.0}, {"date": "2018-09-18", "close": 8.7, "volume": 4288941.0}, {"date": "2018-09-19", "close": 8.74, "volume": 2417161.0}, {"date": "2018-09-20", "close": 8.74, "volume": 3760667.0}, {"date": "2018-09-21", "close": 8.8, "volume": 2498251.0}, {"date": "2018-09-24", "close": 8.96, "volume": 4157851.0}, {"date": "2018-09-25", "close": 9.06, "volume": 3469782.0}, {"date": "2018-09-26", "close": 8.94, "volume": 1969134.0}, {"date": "2018-09-27", "close": 8.97, "volume": 1581831.0}, {"date": "2018-09-28", "close": 8.8, "volume": 3958699.0}, {"date": "2018-10-01", "close": 8.8, "volume": 3791951.0}, {"date": "2018-10-02", "close": 8.75, "volume": 3342508.0}, {"date": "2018-10-03", "close": 8.88, "volume": 3212419.0}, {"date": "2018-10-04", "close": 8.8, "volume": 3374259.0}, {"date": "2018-10-05", "close": 8.64, "volume": 3581419.0}, {"date": "2018-10-08", "close": 8.59, "volume": 3509648.0}, {"date": "2018-10-09", "close": 8.71, "volume": 4757020.0}, {"date": "2018-10-10", "close": 8.38, "volume": 4998099.0}, {"date": "2018-10-11", "close": 8.25, "volume": 5430015.0}, {"date": "2018-10-12", "close": 8.23, "volume": 9405652.0}, {"date": "2018-10-15", "close": 8.34, "volume": 16461020.0}, {"date": "2018-10-16", "close": 8.63, "volume": 3228862.0}, {"date": "2018-10-17", "close": 8.74, "volume": 7045587.0}, {"date": "2018-10-18", "close": 9.2, "volume": 19756800.0}, {"date": "2018-10-19", "close": 9.36, "volume": 20247630.0}, {"date": "2018-10-22", "close": 9.3, "volume": 10983460.0}, {"date": "2018-10-23", "close": 9.15, "volume": 9929736.0}, {"date": "2018-10-24", "close": 8.8, "volume": 5918436.0}, {"date": "2018-10-25", "close": 8.72, "volume": 26303360.0}, {"date": "2018-10-26", "close": 8.52, "volume": 23995220.0}, {"date": "2018-10-29", "close": 8.55, "volume": 7452255.0}, {"date": "2018-10-30", "close": 8.57, "volume": 15459200.0}, {"date": "2018-10-31", "close": 8.66, "volume": 13289630.0}, {"date": "2018-11-01", "close": 8.86, "volume": 12830670.0}, {"date": "2018-11-02", "close": 8.9, "volume": 5200991.0}, {"date": "2018-11-05", "close": 8.94, "volume": 6794163.0}, {"date": "2018-11-06", "close": 8.95, "volume": 6847896.0}, {"date": "2018-11-07", "close": 9.15, "volume": 4742796.0}, {"date": "2018-11-08", "close": 9.13, "volume": 5778615.0}, {"date": "2018-11-09", "close": 9.01, "volume": 8894013.0}, {"date": "2018-11-12", "close": 8.75, "volume": 6157757.0}, {"date": "2018-11-13", "close": 8.92, "volume": 5999319.0}, {"date": "2018-11-14", "close": 8.48, "volume": 7569057.0}, {"date": "2018-11-15", "close": 8.52, "volume": 6897032.0}, {"date": "2018-11-16", "close": 8.56, "volume": 4099680.0}, {"date": "2018-11-19", "close": 8.41, "volume": 4202621.0}, {"date": "2018-11-20", "close": 8.12, "volume": 7024739.0}, {"date": "2018-11-21", "close": 8.17, "volume": 2778946.0}, {"date": "2018-11-23", "close": 8.34, "volume": 3167377.0}, {"date": "2018-11-26", "close": 8.43, "volume": 2820686.0}, {"date": "2018-11-27", "close": 8.25, "volume": 3860831.0}, {"date": "2018-11-28", "close": 8.45, "volume": 3995368.0}, {"date": "2018-11-29", "close": 8.41, "volume": 3720726.0}, {"date": "2018-11-30", "close": 8.39, "volume": 3860555.0}, {"date": "2018-12-03", "close": 8.76, "volume": 4401421.0}, {"date": "2018-12-04", "close": 8.42, "volume": 5029607.0}, {"date": "2018-12-06", "close": 8.8, "volume": 8108304.0}, {"date": "2018-12-07", "close": 8.66, "volume": 4196864.0}, {"date": "2018-12-10", "close": 8.78, "volume": 5577378.0}, {"date": "2018-12-11", "close": 8.79, "volume": 7051888.0}, {"date": "2018-12-12", "close": 9.17, "volume": 12940780.0}, {"date": "2018-12-13", "close": 9.2, "volume": 10754660.0}, {"date": "2018-12-14", "close": 8.98, "volume": 6263341.0}, {"date": "2018-12-17", "close": 8.86, "volume": 4637113.0}, {"date": "2018-12-18", "close": 8.87, "volume": 5828350.0}, {"date": "2018-12-19", "close": 8.75, "volume": 6713901.0}, {"date": "2018-12-20", "close": 8.74, "volume": 5974498.0}, {"date": "2018-12-21", "close": 8.19, "volume": 19723970.0}, {"date": "2018-12-24", "close": 8.21, "volume": 2710432.0}, {"date": "2018-12-26", "close": 8.5, "volume": 3476554.0}, {"date": "2018-12-27", "close": 8.48, "volume": 4993236.0}, {"date": "2018-12-28", "close": 8.7, "volume": 6109502.0}, {"date": "2018-12-31", "close": 8.87, "volume": 3581767.0}, {"date": "2019-01-02", "close": 8.63, "volume": 5577509.0}, {"date": "2019-01-03", "close": 8.29, "volume": 6423239.0}, {"date": "2019-01-04", "close": 8.69, "volume": 6172079.0}, {"date": "2019-01-07", "close": 8.8, "volume": 3179371.0}, {"date": "2019-01-08", "close": 8.96, "volume": 6310086.0}, {"date": "2019-01-09", "close": 9.18, "volume": 5514139.0}, {"date": "2019-01-10", "close": 8.82, "volume": 6590365.0}, {"date": "2019-01-11", "close": 8.53, "volume": 5738278.0}, {"date": "2019-01-14", "close": 8.46, "volume": 2895293.0}, {"date": "2019-01-15", "close": 8.49, "volume": 4496880.0}, {"date": "2019-01-16", "close": 8.48, "volume": 4468096.0}, {"date": "2019-01-17", "close": 8.45, "volume": 2698260.0}, {"date": "2019-01-18", "close": 8.55, "volume": 9001203.0}, {"date": "2019-01-22", "close": 8.38, "volume": 5240882.0}, {"date": "2019-01-23", "close": 8.46, "volume": 4618701.0}, {"date": "2019-01-24", "close": 8.52, "volume": 10586440.0}, {"date": "2019-01-25", "close": 8.88, "volume": 17525570.0}, {"date": "2019-01-28", "close": 8.74, "volume": 8797698.0}, {"date": "2019-01-29", "close": 8.88, "volume": 9654766.0}, {"date": "2019-01-30", "close": 8.97, "volume": 6156522.0}, {"date": "2019-01-31", "close": 8.91, "volume": 4997065.0}, {"date": "2019-02-01", "close": 8.83, "volume": 4327492.0}, {"date": "2019-02-04", "close": 8.84, "volume": 3171572.0}, {"date": "2019-02-05", "close": 8.74, "volume": 2980978.0}, {"date": "2019-02-06", "close": 8.85, "volume": 2572107.0}, {"date": "2019-02-07", "close": 8.72, "volume": 4030127.0}, {"date": "2019-02-08", "close": 8.78, "volume": 11110160.0}, {"date": "2019-02-11", "close": 8.89, "volume": 5179535.0}, {"date": "2019-02-12", "close": 9.04, "volume": 3991986.0}, {"date": "2019-02-13", "close": 9.36, "volume": 11684420.0}, {"date": "2019-02-14", "close": 9.34, "volume": 5916597.0}, {"date": "2019-02-15", "close": 9.35, "volume": 4899257.0}, {"date": "2019-02-19", "close": 9.1, "volume": 5169508.0}, {"date": "2019-02-20", "close": 9.22, "volume": 5205225.0}, {"date": "2019-02-21", "close": 9.21, "volume": 3093880.0}, {"date": "2019-02-22", "close": 9.5, "volume": 6168443.0}, {"date": "2019-02-25", "close": 9.18, "volume": 10570940.0}, {"date": "2019-02-26", "close": 9.25, "volume": 7790076.0}, {"date": "2019-02-27", "close": 9.18, "volume": 7925713.0}, {"date": "2019-02-28", "close": 9.07, "volume": 6828099.0}, {"date": "2019-03-01", "close": 9.21, "volume": 4260627.0}, {"date": "2019-03-04", "close": 9.25, "volume": 6488378.0}, {"date": "2019-03-05", "close": 9.33, "volume": 4115925.0}, {"date": "2019-03-06", "close": 9.24, "volume": 4582799.0}, {"date": "2019-03-07", "close": 9.07, "volume": 3164751.0}, {"date": "2019-03-08", "close": 9.21, "volume": 5370848.0}, {"date": "2019-03-11", "close": 9.34, "volume": 4476270.0}, {"date": "2019-03-12", "close": 9.31, "volume": 2740032.0}, {"date": "2019-03-13", "close": 9.35, "volume": 4224488.0}, {"date": "2019-03-14", "close": 9.47, "volume": 2606837.0}, {"date": "2019-03-15", "close": 9.63, "volume": 3255342.0}, {"date": "2019-03-18", "close": 9.56, "volume": 2923204.0}, {"date": "2019-03-19", "close": 9.65, "volume": 7265049.0}, {"date": "2019-03-20", "close": 9.82, "volume": 6606048.0}, {"date": "2019-03-21", "close": 9.81, "volume": 5548887.0}, {"date": "2019-03-22", "close": 9.29, "volume": 11700540.0}, {"date": "2019-03-25", "close": 9.34, "volume": 5187593.0}, {"date": "2019-03-26", "close": 9.3, "volume": 4608953.0}, {"date": "2019-03-27", "close": 9.21, "volume": 5451842.0}, {"date": "2019-03-28", "close": 9.15, "volume": 5109754.0}, {"date": "2019-03-29", "close": 9.18, "volume": 3051131.0}, {"date": "2019-04-01", "close": 9.36, "volume": 3888782.0}, {"date": "2019-04-02", "close": 9.47, "volume": 6173938.0}, {"date": "2019-04-03", "close": 9.59, "volume": 6436616.0}, {"date": "2019-04-04", "close": 9.5, "volume": 4267929.0}, {"date": "2019-04-05", "close": 9.52, "volume": 2276306.0}, {"date": "2019-04-08", "close": 9.68, "volume": 4020531.0}, {"date": "2019-04-09", "close": 9.62, "volume": 3702691.0}, {"date": "2019-04-10", "close": 9.72, "volume": 3381343.0}, {"date": "2019-04-11", "close": 9.75, "volume": 9353504.0}, {"date": "2019-04-12", "close": 9.86, "volume": 4120442.0}, {"date": "2019-04-15", "close": 9.66, "volume": 7653123.0}, {"date": "2019-04-16", "close": 9.68, "volume": 12536520.0}, {"date": "2019-04-17", "close": 10.39, "volume": 27215570.0}, {"date": "2019-04-18", "close": 10.11, "volume": 7917609.0}, {"date": "2019-04-22", "close": 10.13, "volume": 4906322.0}, {"date": "2019-04-23", "close": 10.1, "volume": 5112512.0}, {"date": "2019-04-24", "close": 10.14, "volume": 5258872.0}, {"date": "2019-04-25", "close": 9.91, "volume": 5314428.0}, {"date": "2019-04-26", "close": 10.04, "volume": 5513434.0}, {"date": "2019-04-29", "close": 10.01, "volume": 2394237.0}, {"date": "2019-04-30", "close": 9.9, "volume": 3735731.0}, {"date": "2019-05-01", "close": 9.8, "volume": 6114251.0}, {"date": "2019-05-02", "close": 9.64, "volume": 8065092.0}, {"date": "2019-05-03", "close": 9.64, "volume": 5286282.0}, {"date": "2019-05-06", "close": 9.6, "volume": 4537514.0}, {"date": "2019-05-07", "close": 9.27, "volume": 5903736.0}, {"date": "2019-05-08", "close": 9.3, "volume": 3367705.0}, {"date": "2019-05-09", "close": 9.2, "volume": 5476333.0}, {"date": "2019-05-10", "close": 9.31, "volume": 6005710.0}, {"date": "2019-05-13", "close": 9.05, "volume": 5315151.0}, {"date": "2019-05-14", "close": 9.12, "volume": 4214334.0}, {"date": "2019-05-15", "close": 9.2, "volume": 3441841.0}, {"date": "2019-05-16", "close": 9.33, "volume": 11946480.0}, {"date": "2019-05-17", "close": 9.37, "volume": 11402110.0}, {"date": "2019-05-20", "close": 9.57, "volume": 12529960.0}, {"date": "2019-05-21", "close": 9.7, "volume": 8267362.0}, {"date": "2019-05-22", "close": 10.05, "volume": 24373940.0}, {"date": "2019-05-23", "close": 9.72, "volume": 9472257.0}, {"date": "2019-05-24", "close": 10.03, "volume": 7274271.0}, {"date": "2019-05-28", "close": 9.85, "volume": 8612285.0}, {"date": "2019-05-29", "close": 9.73, "volume": 16145570.0}, {"date": "2019-05-30", "close": 9.68, "volume": 9510295.0}, {"date": "2019-05-31", "close": 9.67, "volume": 5257591.0}, {"date": "2019-06-03", "close": 9.54, "volume": 5333453.0}, {"date": "2019-06-04", "close": 9.7, "volume": 7910901.0}, {"date": "2019-06-05", "close": 9.75, "volume": 2688425.0}, {"date": "2019-06-06", "close": 9.79, "volume": 2781837.0}, {"date": "2019-06-07", "close": 9.98, "volume": 4348936.0}, {"date": "2019-06-10", "close": 9.68, "volume": 6863454.0}, {"date": "2019-06-11", "close": 9.71, "volume": 6492480.0}, {"date": "2019-06-12", "close": 9.74, "volume": 5525044.0}, {"date": "2019-06-13", "close": 9.6, "volume": 4404671.0}, {"date": "2019-06-14", "close": 9.46, "volume": 4574423.0}, {"date": "2019-06-17", "close": 9.55, "volume": 4507653.0}, {"date": "2019-06-18", "close": 9.64, "volume": 6579057.0}, {"date": "2019-06-19", "close": 9.8, "volume": 4901974.0}, {"date": "2019-06-20", "close": 10.04, "volume": 7185238.0}, {"date": "2019-06-21", "close": 9.97, "volume": 4062376.0}, {"date": "2019-06-24", "close": 9.88, "volume": 2275496.0}, {"date": "2019-06-25", "close": 9.72, "volume": 6286596.0}, {"date": "2019-06-26", "close": 9.58, "volume": 5868587.0}, {"date": "2019-06-27", "close": 9.59, "volume": 2532991.0}, {"date": "2019-06-28", "close": 9.5, "volume": 3377691.0}, {"date": "2019-07-01", "close": 9.53, "volume": 5020139.0}, {"date": "2019-07-02", "close": 9.52, "volume": 3160633.0}, {"date": "2019-07-03", "close": 9.68, "volume": 3155560.0}, {"date": "2019-07-05", "close": 9.4, "volume": 4785071.0}, {"date": "2019-07-08", "close": 9.41, "volume": 3494976.0}, {"date": "2019-07-09", "close": 9.44, "volume": 2773911.0}, {"date": "2019-07-10", "close": 9.51, "volume": 2903509.0}, {"date": "2019-07-11", "close": 9.47, "volume": 2854712.0}, {"date": "2019-07-12", "close": 9.62, "volume": 3301125.0}, {"date": "2019-07-15", "close": 9.62, "volume": 4338601.0}, {"date": "2019-07-16", "close": 9.59, "volume": 7698119.0}, {"date": "2019-07-17", "close": 8.54, "volume": 29377360.0}, {"date": "2019-07-18", "close": 8.84, "volume": 25047010.0}, {"date": "2019-07-19", "close": 8.85, "volume": 8331691.0}, {"date": "2019-07-22", "close": 8.79, "volume": 10948010.0}, {"date": "2019-07-23", "close": 8.83, "volume": 6695602.0}, {"date": "2019-07-24", "close": 8.67, "volume": 9060260.0}, {"date": "2019-07-25", "close": 8.89, "volume": 5637268.0}, {"date": "2019-07-26", "close": 9.0, "volume": 3956460.0}, {"date": "2019-07-29", "close": 8.99, "volume": 5314725.0}, {"date": "2019-07-30", "close": 8.85, "volume": 5425773.0}, {"date": "2019-07-31", "close": 8.71, "volume": 4305401.0}, {"date": "2019-08-01", "close": 8.82, "volume": 6191896.0}, {"date": "2019-08-02", "close": 8.64, "volume": 5269683.0}, {"date": "2019-08-05", "close": 8.43, "volume": 5471129.0}, {"date": "2019-08-06", "close": 8.47, "volume": 4377734.0}, {"date": "2019-08-07", "close": 8.54, "volume": 5337032.0}, {"date": "2019-08-08", "close": 8.72, "volume": 4365459.0}, {"date": "2019-08-09", "close": 8.65, "volume": 3375024.0}, {"date": "2019-08-12", "close": 8.61, "volume": 3974160.0}, {"date": "2019-08-13", "close": 8.72, "volume": 4908873.0}, {"date": "2019-08-14", "close": 8.31, "volume": 5635568.0}, {"date": "2019-08-15", "close": 8.18, "volume": 7958309.0}, {"date": "2019-08-16", "close": 8.32, "volume": 5418085.0}, {"date": "2019-08-19", "close": 8.38, "volume": 3373470.0}, {"date": "2019-08-20", "close": 8.35, "volume": 2848157.0}, {"date": "2019-08-21", "close": 8.31, "volume": 6902484.0}, {"date": "2019-08-22", "close": 8.11, "volume": 10492930.0}, {"date": "2019-08-23", "close": 8.07, "volume": 5328556.0}, {"date": "2019-08-26", "close": 8.08, "volume": 4284725.0}, {"date": "2019-08-27", "close": 7.9, "volume": 8569093.0}, {"date": "2019-08-28", "close": 7.78, "volume": 15661950.0}, {"date": "2019-08-29", "close": 7.83, "volume": 9427084.0}, {"date": "2019-08-30", "close": 7.84, "volume": 8487816.0}, {"date": "2019-09-03", "close": 7.7, "volume": 8247527.0}, {"date": "2019-09-04", "close": 7.79, "volume": 5698142.0}, {"date": "2019-09-05", "close": 7.94, "volume": 4738961.0}, {"date": "2019-09-06", "close": 8.0, "volume": 5679853.0}, {"date": "2019-09-09", "close": 7.94, "volume": 5493189.0}, {"date": "2019-09-10", "close": 8.04, "volume": 6402163.0}, {"date": "2019-09-11", "close": 8.03, "volume": 5097467.0}, {"date": "2019-09-12", "close": 8.12, "volume": 5832298.0}, {"date": "2019-09-13", "close": 8.03, "volume": 3316299.0}, {"date": "2019-09-16", "close": 8.02, "volume": 5028524.0}, {"date": "2019-09-17", "close": 8.05, "volume": 6214948.0}, {"date": "2019-09-18", "close": 8.15, "volume": 5085900.0}, {"date": "2019-09-19", "close": 8.19, "volume": 5733230.0}, {"date": "2019-09-20", "close": 8.29, "volume": 5964078.0}, {"date": "2019-09-23", "close": 8.27, "volume": 3807966.0}, {"date": "2019-09-24", "close": 8.25, "volume": 6059230.0}, {"date": "2019-09-25", "close": 8.22, "volume": 3458944.0}, {"date": "2019-09-26", "close": 8.01, "volume": 6120574.0}, {"date": "2019-09-27", "close": 7.97, "volume": 5201594.0}, {"date": "2019-09-30", "close": 7.98, "volume": 4380143.0}, {"date": "2019-10-01", "close": 7.92, "volume": 9501110.0}, {"date": "2019-10-02", "close": 7.79, "volume": 4647914.0}, {"date": "2019-10-03", "close": 7.8, "volume": 5224510.0}, {"date": "2019-10-04", "close": 7.84, "volume": 4163120.0}, {"date": "2019-10-07", "close": 8.05, "volume": 7956947.0}, {"date": "2019-10-08", "close": 8.07, "volume": 6410537.0}, {"date": "2019-10-09", "close": 8.25, "volume": 8168694.0}, {"date": "2019-10-10", "close": 8.24, "volume": 5628254.0}, {"date": "2019-10-11", "close": 8.44, "volume": 7426484.0}, {"date": "2019-10-14", "close": 8.34, "volume": 3564030.0}, {"date": "2019-10-15", "close": 8.46, "volume": 6438960.0}, {"date": "2019-10-16", "close": 8.61, "volume": 6153377.0}, {"date": "2019-10-17", "close": 9.06, "volume": 20401490.0}, {"date": "2019-10-18", "close": 9.18, "volume": 9629781.0}, {"date": "2019-10-21", "close": 9.11, "volume": 7120648.0}, {"date": "2019-10-22", "close": 9.07, "volume": 7217663.0}, {"date": "2019-10-23", "close": 9.17, "volume": 6438202.0}, {"date": "2019-10-24", "close": 9.05, "volume": 7269250.0}, {"date": "2019-10-25", "close": 9.0, "volume": 5878368.0}, {"date": "2019-10-28", "close": 8.92, "volume": 5853832.0}, {"date": "2019-10-29", "close": 8.69, "volume": 8274857.0}, {"date": "2019-10-30", "close": 8.77, "volume": 5829285.0}, {"date": "2019-10-31", "close": 8.72, "volume": 5353972.0}, {"date": "2019-11-01", "close": 8.84, "volume": 2725525.0}, {"date": "2019-11-04", "close": 8.98, "volume": 5885477.0}, {"date": "2019-11-05", "close": 8.85, "volume": 5960650.0}, {"date": "2019-11-06", "close": 8.88, "volume": 2525775.0}, {"date": "2019-11-07", "close": 8.84, "volume": 5120421.0}, {"date": "2019-11-08", "close": 9.05, "volume": 4320569.0}, {"date": "2019-11-11", "close": 9.02, "volume": 3519450.0}, {"date": "2019-11-12", "close": 9.03, "volume": 2900054.0}, {"date": "2019-11-13", "close": 8.97, "volume": 3361010.0}, {"date": "2019-11-14", "close": 8.91, "volume": 3778063.0}, {"date": "2019-11-15", "close": 9.13, "volume": 3372257.0}, {"date": "2019-11-18", "close": 9.1, "volume": 3011399.0}, {"date": "2019-11-19", "close": 9.14, "volume": 2758194.0}, {"date": "2019-11-20", "close": 9.04, "volume": 3086867.0}, {"date": "2019-11-21", "close": 8.99, "volume": 3235565.0}, {"date": "2019-11-22", "close": 9.02, "volume": 2210752.0}, {"date": "2019-11-25", "close": 9.12, "volume": 7302484.0}, {"date": "2019-11-26", "close": 9.12, "volume": 2607288.0}, {"date": "2019-11-27", "close": 9.07, "volume": 3526308.0}, {"date": "2019-11-29", "close": 9.04, "volume": 3618829.0}, {"date": "2019-12-02", "close": 9.0, "volume": 4805314.0}, {"date": "2019-12-03", "close": 9.22, "volume": 5900002.0}, {"date": "2019-12-04", "close": 9.26, "volume": 3819342.0}, {"date": "2019-12-05", "close": 9.14, "volume": 4744022.0}, {"date": "2019-12-06", "close": 9.23, "volume": 6207346.0}, {"date": "2019-12-09", "close": 9.16, "volume": 4107059.0}, {"date": "2019-12-10", "close": 9.07, "volume": 2901992.0}, {"date": "2019-12-11", "close": 9.07, "volume": 2453468.0}, {"date": "2019-12-12", "close": 9.17, "volume": 8507590.0}, {"date": "2019-12-13", "close": 9.06, "volume": 4163960.0}, {"date": "2019-12-16", "close": 9.29, "volume": 3412545.0}, {"date": "2019-12-17", "close": 9.29, "volume": 3087950.0}, {"date": "2019-12-18", "close": 9.2, "volume": 3569143.0}, {"date": "2019-12-19", "close": 8.8, "volume": 19012480.0}, {"date": "2019-12-20", "close": 8.8, "volume": 5707271.0}, {"date": "2019-12-23", "close": 8.84, "volume": 3569925.0}, {"date": "2019-12-24", "close": 8.86, "volume": 1116821.0}, {"date": "2019-12-26", "close": 8.88, "volume": 2061175.0}, {"date": "2019-12-27", "close": 8.86, "volume": 2450855.0}, {"date": "2019-12-30", "close": 8.76, "volume": 4598529.0}, {"date": "2019-12-31", "close": 8.78, "volume": 2381900.0}, {"date": "2020-01-02", "close": 9.01, "volume": 5368498.0}, {"date": "2020-01-03", "close": 8.85, "volume": 6355734.0}, {"date": "2020-01-06", "close": 8.91, "volume": 3953631.0}, {"date": "2020-01-07", "close": 8.82, "volume": 4265514.0}, {"date": "2020-01-08", "close": 8.9, "volume": 4294639.0}, {"date": "2020-01-09", "close": 8.87, "volume": 4131972.0}, {"date": "2020-01-10", "close": 8.63, "volume": 8613967.0}, {"date": "2020-01-13", "close": 8.91, "volume": 6640482.0}, {"date": "2020-01-14", "close": 8.79, "volume": 7838250.0}, {"date": "2020-01-15", "close": 8.83, "volume": 6501277.0}, {"date": "2020-01-16", "close": 9.08, "volume": 5951553.0}, {"date": "2020-01-17", "close": 9.01, "volume": 5580507.0}, {"date": "2020-01-21", "close": 8.89, "volume": 11122110.0}, {"date": "2020-01-22", "close": 8.96, "volume": 6297909.0}, {"date": "2020-01-23", "close": 8.98, "volume": 8012357.0}, {"date": "2020-01-24", "close": 8.33, "volume": 29565790.0}, {"date": "2020-01-27", "close": 8.25, "volume": 11642900.0}, {"date": "2020-01-28", "close": 8.32, "volume": 11968650.0}, {"date": "2020-01-29", "close": 8.12, "volume": 13217130.0}, {"date": "2020-01-30", "close": 7.99, "volume": 9675337.0}, {"date": "2020-01-31", "close": 7.86, "volume": 10892570.0}, {"date": "2020-02-03", "close": 7.89, "volume": 4143523.0}, {"date": "2020-02-04", "close": 8.1, "volume": 6516344.0}, {"date": "2020-02-05", "close": 8.17, "volume": 5654991.0}, {"date": "2020-02-06", "close": 8.32, "volume": 8294377.0}, {"date": "2020-02-07", "close": 8.77, "volume": 26626910.0}, {"date": "2020-02-10", "close": 8.7, "volume": 8830435.0}, {"date": "2020-02-11", "close": 8.99, "volume": 17111210.0}, {"date": "2020-02-12", "close": 9.21, "volume": 9520069.0}, {"date": "2020-02-13", "close": 9.08, "volume": 5744815.0}, {"date": "2020-02-14", "close": 9.08, "volume": 4630208.0}, {"date": "2020-02-18", "close": 8.99, "volume": 4845858.0}, {"date": "2020-02-19", "close": 8.98, "volume": 5340141.0}, {"date": "2020-02-20", "close": 8.93, "volume": 4895630.0}, {"date": "2020-02-21", "close": 8.91, "volume": 5269462.0}, {"date": "2020-02-24", "close": 8.59, "volume": 7035671.0}, {"date": "2020-02-25", "close": 8.35, "volume": 8402686.0}, {"date": "2020-02-26", "close": 8.47, "volume": 18943140.0}, {"date": "2020-02-27", "close": 8.15, "volume": 10160870.0}, {"date": "2020-02-28", "close": 8.04, "volume": 11808790.0}, {"date": "2020-03-02", "close": 8.08, "volume": 10196800.0}, {"date": "2020-03-03", "close": 7.95, "volume": 8865763.0}, {"date": "2020-03-04", "close": 8.12, "volume": 4128997.0}, {"date": "2020-03-05", "close": 7.84, "volume": 5837386.0}, {"date": "2020-03-06", "close": 7.61, "volume": 10537670.0}, {"date": "2020-03-09", "close": 7.11, "volume": 10841930.0}, {"date": "2020-03-10", "close": 7.47, "volume": 20980390.0}, {"date": "2020-03-11", "close": 7.12, "volume": 7960750.0}, {"date": "2020-03-12", "close": 6.22, "volume": 9319083.0}, {"date": "2020-03-13", "close": 6.96, "volume": 11422380.0}, {"date": "2020-03-16", "close": 6.17, "volume": 7565386.0}, {"date": "2020-03-17", "close": 6.86, "volume": 7639304.0}, {"date": "2020-03-18", "close": 6.78, "volume": 9963030.0}, {"date": "2020-03-19", "close": 7.11, "volume": 13110010.0}, {"date": "2020-03-20", "close": 6.95, "volume": 9337992.0}, {"date": "2020-03-23", "close": 6.79, "volume": 11035330.0}, {"date": "2020-03-24", "close": 7.46, "volume": 7623115.0}, {"date": "2020-03-25", "close": 7.43, "volume": 10484720.0}, {"date": "2020-03-26", "close": 7.6, "volume": 6827752.0}, {"date": "2020-03-27", "close": 7.4, "volume": 11201890.0}, {"date": "2020-03-30", "close": 7.93, "volume": 9853723.0}, {"date": "2020-03-31", "close": 8.09, "volume": 13319720.0}, {"date": "2020-04-01", "close": 7.77, "volume": 8389072.0}, {"date": "2020-04-02", "close": 7.93, "volume": 9466175.0}, {"date": "2020-04-03", "close": 7.72, "volume": 5915226.0}, {"date": "2020-04-06", "close": 7.97, "volume": 6099892.0}, {"date": "2020-04-07", "close": 7.8, "volume": 5843439.0}, {"date": "2020-04-08", "close": 8.07, "volume": 4804484.0}, {"date": "2020-04-09", "close": 8.12, "volume": 3597144.0}, {"date": "2020-04-13", "close": 8.04, "volume": 3045088.0}, {"date": "2020-04-14", "close": 8.28, "volume": 4691861.0}, {"date": "2020-04-15", "close": 8.11, "volume": 6404594.0}, {"date": "2020-04-16", "close": 8.37, "volume": 9876363.0}, {"date": "2020-04-17", "close": 8.72, "volume": 10187030.0}, {"date": "2020-04-20", "close": 8.5, "volume": 8837745.0}, {"date": "2020-04-21", "close": 8.16, "volume": 11110280.0}, {"date": "2020-04-22", "close": 8.4, "volume": 13729950.0}, {"date": "2020-04-23", "close": 8.26, "volume": 6759073.0}, {"date": "2020-04-24", "close": 8.09, "volume": 7700151.0}, {"date": "2020-04-27", "close": 8.28, "volume": 4779794.0}, {"date": "2020-04-28", "close": 8.18, "volume": 9030499.0}, {"date": "2020-04-29", "close": 8.45, "volume": 8504807.0}, {"date": "2020-04-30", "close": 8.46, "volume": 4313577.0}, {"date": "2020-05-01", "close": 8.32, "volume": 5806047.0}, {"date": "2020-05-04", "close": 8.27, "volume": 4246837.0}, {"date": "2020-05-05", "close": 8.3, "volume": 3423822.0}, {"date": "2020-05-06", "close": 8.24, "volume": 6031519.0}, {"date": "2020-05-07", "close": 8.32, "volume": 3552726.0}, {"date": "2020-05-08", "close": 8.5, "volume": 10722620.0}, {"date": "2020-05-11", "close": 8.44, "volume": 5914697.0}, {"date": "2020-05-12", "close": 8.54, "volume": 8219192.0}, {"date": "2020-05-13", "close": 8.29, "volume": 5021110.0}, {"date": "2020-05-14", "close": 8.13, "volume": 5206558.0}, {"date": "2020-05-15", "close": 8.42, "volume": 9511992.0}, {"date": "2020-05-18", "close": 8.64, "volume": 9242778.0}, {"date": "2020-05-19", "close": 8.59, "volume": 5305859.0}, {"date": "2020-05-20", "close": 8.65, "volume": 5502364.0}, {"date": "2020-05-21", "close": 8.63, "volume": 3584724.0}, {"date": "2020-05-22", "close": 8.88, "volume": 6751959.0}, {"date": "2020-05-26", "close": 8.81, "volume": 4280314.0}, {"date": "2020-05-27", "close": 8.78, "volume": 6210184.0}, {"date": "2020-05-28", "close": 8.96, "volume": 5019197.0}, {"date": "2020-05-29", "close": 9.14, "volume": 5962627.0}, {"date": "2020-06-01", "close": 9.27, "volume": 5012549.0}, {"date": "2020-06-02", "close": 9.54, "volume": 10546130.0}, {"date": "2020-06-03", "close": 9.84, "volume": 19572170.0}, {"date": "2020-06-04", "close": 9.67, "volume": 12431940.0}, {"date": "2020-06-05", "close": 9.62, "volume": 8579050.0}, {"date": "2020-06-08", "close": 9.48, "volume": 16132800.0}, {"date": "2020-06-09", "close": 9.34, "volume": 9592101.0}, {"date": "2020-06-10", "close": 9.46, "volume": 9596187.0}, {"date": "2020-06-11", "close": 8.76, "volume": 13403790.0}, {"date": "2020-06-12", "close": 8.94, "volume": 9472249.0}, {"date": "2020-06-15", "close": 9.03, "volume": 9801399.0}, {"date": "2020-06-16", "close": 9.17, "volume": 7322015.0}, {"date": "2020-06-17", "close": 9.26, "volume": 6637569.0}, {"date": "2020-06-18", "close": 9.14, "volume": 7237938.0}, {"date": "2020-06-19", "close": 9.06, "volume": 4362481.0}, {"date": "2020-06-22", "close": 9.2, "volume": 6144933.0}, {"date": "2020-06-23", "close": 9.19, "volume": 5500306.0}, {"date": "2020-06-24", "close": 9.03, "volume": 7167658.0}, {"date": "2020-06-25", "close": 9.51, "volume": 20226480.0}, {"date": "2020-06-26", "close": 9.27, "volume": 18063860.0}, {"date": "2020-06-29", "close": 9.24, "volume": 9190814.0}, {"date": "2020-06-30", "close": 9.3, "volume": 11470310.0}, {"date": "2020-07-01", "close": 9.29, "volume": 8174424.0}, {"date": "2020-07-02", "close": 9.31, "volume": 12762380.0}, {"date": "2020-07-06", "close": 9.93, "volume": 24544930.0}, {"date": "2020-07-07", "close": 9.44, "volume": 16547640.0}, {"date": "2020-07-08", "close": 9.54, "volume": 13203500.0}, {"date": "2020-07-09", "close": 9.38, "volume": 13073070.0}, {"date": "2020-07-10", "close": 9.41, "volume": 7310496.0}, {"date": "2020-07-13", "close": 9.31, "volume": 10787720.0}, {"date": "2020-07-14", "close": 9.59, "volume": 13617260.0}, {"date": "2020-07-15", "close": 9.67, "volume": 15712490.0}, {"date": "2020-07-16", "close": 9.62, "volume": 9605446.0}, {"date": "2020-07-17", "close": 10.89, "volume": 30918110.0}, {"date": "2020-07-20", "close": 11.59, "volume": 24260800.0}, {"date": "2020-07-21", "close": 11.72, "volume": 18410350.0}, {"date": "2020-07-22", "close": 11.81, "volume": 16195660.0}, {"date": "2020-07-23", "close": 11.61, "volume": 15746280.0}, {"date": "2020-07-24", "close": 11.39, "volume": 9354015.0}, {"date": "2020-07-27", "close": 11.69, "volume": 9118571.0}, {"date": "2020-07-28", "close": 11.47, "volume": 8375943.0}, {"date": "2020-07-29", "close": 11.58, "volume": 9976670.0}, {"date": "2020-07-30", "close": 11.54, "volume": 8989400.0}, {"date": "2020-07-31", "close": 11.55, "volume": 11284970.0}, {"date": "2020-08-03", "close": 11.77, "volume": 11272250.0}, {"date": "2020-08-04", "close": 11.74, "volume": 9051204.0}, {"date": "2020-08-05", "close": 11.69, "volume": 6893353.0}, {"date": "2020-08-06", "close": 11.71, "volume": 5418862.0}, {"date": "2020-08-07", "close": 11.63, "volume": 5947221.0}, {"date": "2020-08-10", "close": 11.63, "volume": 6313193.0}, {"date": "2020-08-11", "close": 11.69, "volume": 13989610.0}, {"date": "2020-08-12", "close": 11.93, "volume": 9935115.0}, {"date": "2020-08-13", "close": 11.88, "volume": 6975611.0}, {"date": "2020-08-14", "close": 11.56, "volume": 10563800.0}, {"date": "2020-08-17", "close": 11.63, "volume": 6753679.0}, {"date": "2020-08-18", "close": 11.68, "volume": 6879280.0}, {"date": "2020-08-19", "close": 11.6, "volume": 4909700.0}, {"date": "2020-08-20", "close": 11.53, "volume": 6412503.0}, {"date": "2020-08-21", "close": 11.4, "volume": 5769841.0}, {"date": "2020-08-24", "close": 11.56, "volume": 8918683.0}, {"date": "2020-08-25", "close": 11.69, "volume": 6883490.0}, {"date": "2020-08-26", "close": 12.01, "volume": 14680900.0}, {"date": "2020-08-27", "close": 11.85, "volume": 14376510.0}, {"date": "2020-08-28", "close": 11.71, "volume": 6267228.0}, {"date": "2020-08-31", "close": 11.65, "volume": 6944363.0}, {"date": "2020-09-01", "close": 11.52, "volume": 8913109.0}, {"date": "2020-09-02", "close": 11.68, "volume": 9237987.0}, {"date": "2020-09-03", "close": 11.13, "volume": 20656790.0}, {"date": "2020-09-04", "close": 11.26, "volume": 11435420.0}, {"date": "2020-09-08", "close": 10.86, "volume": 15166550.0}, {"date": "2020-09-09", "close": 11.14, "volume": 8840859.0}, {"date": "2020-09-10", "close": 10.85, "volume": 9958669.0}, {"date": "2020-09-11", "close": 10.9, "volume": 5938290.0}, {"date": "2020-09-14", "close": 10.87, "volume": 6080715.0}, {"date": "2020-09-15", "close": 10.93, "volume": 5975849.0}, {"date": "2020-09-16", "close": 10.87, "volume": 4798298.0}, {"date": "2020-09-17", "close": 11.03, "volume": 5244277.0}, {"date": "2020-09-18", "close": 11.15, "volume": 11182630.0}, {"date": "2020-09-21", "close": 10.75, "volume": 10625130.0}, {"date": "2020-09-22", "close": 10.87, "volume": 6245706.0}, {"date": "2020-09-23", "close": 10.58, "volume": 6175366.0}, {"date": "2020-09-24", "close": 10.49, "volume": 6935048.0}, {"date": "2020-09-25", "close": 10.48, "volume": 7766532.0}, {"date": "2020-09-28", "close": 10.71, "volume": 6771589.0}, {"date": "2020-09-29", "close": 10.88, "volume": 5528639.0}, {"date": "2020-09-30", "close": 10.89, "volume": 5665791.0}, {"date": "2020-10-01", "close": 10.72, "volume": 6537212.0}, {"date": "2020-10-02", "close": 10.61, "volume": 5451639.0}, {"date": "2020-10-05", "close": 10.77, "volume": 4362498.0}, {"date": "2020-10-06", "close": 10.67, "volume": 4972198.0}, {"date": "2020-10-07", "close": 10.65, "volume": 5990623.0}, {"date": "2020-10-08", "close": 10.79, "volume": 5180376.0}, {"date": "2020-10-09", "close": 10.87, "volume": 4633664.0}, {"date": "2020-10-12", "close": 10.86, "volume": 7169230.0}, {"date": "2020-10-13", "close": 10.73, "volume": 8288522.0}, {"date": "2020-10-14", "close": 10.82, "volume": 7771599.0}, {"date": "2020-10-15", "close": 10.8, "volume": 13022500.0}, {"date": "2020-10-16", "close": 10.7, "volume": 9317609.0}, {"date": "2020-10-19", "close": 10.94, "volume": 12575080.0}, {"date": "2020-10-20", "close": 11.13, "volume": 15019950.0}, {"date": "2020-10-21", "close": 12.44, "volume": 24980230.0}, {"date": "2020-10-22", "close": 12.44, "volume": 11322690.0}, {"date": "2020-10-23", "close": 12.36, "volume": 7844003.0}, {"date": "2020-10-26", "close": 12.08, "volume": 7164321.0}, {"date": "2020-10-27", "close": 11.78, "volume": 15622620.0}, {"date": "2020-10-28", "close": 11.38, "volume": 7895540.0}, {"date": "2020-10-29", "close": 11.33, "volume": 8549142.0}, {"date": "2020-10-30", "close": 11.21, "volume": 4374440.0}, {"date": "2020-11-02", "close": 11.26, "volume": 7395195.0}, {"date": "2020-11-03", "close": 11.5, "volume": 5819580.0}, {"date": "2020-11-04", "close": 11.52, "volume": 9279886.0}, {"date": "2020-11-05", "close": 12.02, "volume": 7947957.0}, {"date": "2020-11-06", "close": 12.17, "volume": 5177253.0}, {"date": "2020-11-09", "close": 12.2, "volume": 13370100.0}, {"date": "2020-11-10", "close": 11.51, "volume": 13835150.0}, {"date": "2020-11-11", "close": 11.78, "volume": 6621379.0}, {"date": "2020-11-12", "close": 11.8, "volume": 8191827.0}, {"date": "2020-11-13", "close": 11.88, "volume": 8360502.0}, {"date": "2020-11-16", "close": 12.09, "volume": 4607446.0}, {"date": "2020-11-17", "close": 12.07, "volume": 4075893.0}, {"date": "2020-11-18", "close": 11.97, "volume": 4771300.0}, {"date": "2020-11-19", "close": 12.13, "volume": 6732730.0}, {"date": "2020-11-20", "close": 12.11, "volume": 4034869.0}, {"date": "2020-11-23", "close": 12.05, "volume": 6526296.0}, {"date": "2020-11-24", "close": 12.19, "volume": 4827374.0}, {"date": "2020-11-25", "close": 12.26, "volume": 3157696.0}, {"date": "2020-11-27", "close": 12.43, "volume": 2532315.0}, {"date": "2020-11-30", "close": 12.24, "volume": 5099493.0}, {"date": "2020-12-01", "close": 12.39, "volume": 5418725.0}, {"date": "2020-12-02", "close": 12.25, "volume": 6060809.0}, {"date": "2020-12-03", "close": 12.27, "volume": 2975103.0}, {"date": "2020-12-04", "close": 12.37, "volume": 2709280.0}, {"date": "2020-12-07", "close": 12.47, "volume": 3992214.0}, {"date": "2020-12-08", "close": 12.51, "volume": 3766055.0}, {"date": "2020-12-09", "close": 12.32, "volume": 4647303.0}, {"date": "2020-12-10", "close": 12.27, "volume": 5082991.0}, {"date": "2020-12-11", "close": 11.66, "volume": 9392187.0}, {"date": "2020-12-14", "close": 11.71, "volume": 4643929.0}, {"date": "2020-12-15", "close": 12.0, "volume": 5054171.0}, {"date": "2020-12-16", "close": 11.92, "volume": 3784825.0}, {"date": "2020-12-17", "close": 12.06, "volume": 5515663.0}, {"date": "2020-12-18", "close": 11.9, "volume": 5345172.0}, {"date": "2020-12-21", "close": 11.72, "volume": 5720484.0}, {"date": "2020-12-22", "close": 11.78, "volume": 6190593.0}, {"date": "2020-12-23", "close": 11.73, "volume": 5510484.0}, {"date": "2020-12-24", "close": 11.76, "volume": 1720194.0}, {"date": "2020-12-28", "close": 11.77, "volume": 5140773.0}, {"date": "2020-12-29", "close": 11.95, "volume": 4462983.0}, {"date": "2020-12-30", "close": 11.84, "volume": 2859619.0}, {"date": "2020-12-31", "close": 11.95, "volume": 4294625.0}, {"date": "2021-01-04", "close": 12.04, "volume": 5382571.0}, {"date": "2021-01-05", "close": 12.2, "volume": 4012960.0}, {"date": "2021-01-06", "close": 12.15, "volume": 5167455.0}, {"date": "2021-01-07", "close": 12.0, "volume": 8622618.0}, {"date": "2021-01-08", "close": 12.06, "volume": 6561534.0}, {"date": "2021-01-11", "close": 11.86, "volume": 7853655.0}, {"date": "2021-01-12", "close": 11.84, "volume": 6843177.0}, {"date": "2021-01-13", "close": 11.74, "volume": 3956522.0}, {"date": "2021-01-14", "close": 11.69, "volume": 9046845.0}, {"date": "2021-01-15", "close": 11.76, "volume": 5313580.0}, {"date": "2021-01-19", "close": 11.73, "volume": 4667412.0}, {"date": "2021-01-20", "close": 11.84, "volume": 4261087.0}, {"date": "2021-01-21", "close": 11.77, "volume": 4331758.0}, {"date": "2021-01-22", "close": 11.83, "volume": 5316624.0}, {"date": "2021-01-25", "close": 12.23, "volume": 17597040.0}, {"date": "2021-01-26", "close": 12.03, "volume": 11679070.0}, {"date": "2021-01-27", "close": 12.8, "volume": 45035440.0}, {"date": "2021-01-28", "close": 11.63, "volume": 22593810.0}, {"date": "2021-01-29", "close": 12.47, "volume": 25820570.0}, {"date": "2021-02-01", "close": 12.75, "volume": 12492260.0}, {"date": "2021-02-02", "close": 12.78, "volume": 7375149.0}, {"date": "2021-02-03", "close": 13.17, "volume": 7050564.0}, {"date": "2021-02-04", "close": 13.19, "volume": 7631633.0}, {"date": "2021-02-05", "close": 13.15, "volume": 4581984.0}, {"date": "2021-02-08", "close": 13.33, "volume": 5808429.0}, {"date": "2021-02-09", "close": 13.52, "volume": 4490657.0}, {"date": "2021-02-10", "close": 13.59, "volume": 4146626.0}, {"date": "2021-02-11", "close": 13.59, "volume": 3103097.0}, {"date": "2021-02-12", "close": 13.65, "volume": 2762891.0}, {"date": "2021-02-16", "close": 13.37, "volume": 7228028.0}, {"date": "2021-02-17", "close": 13.13, "volume": 6840013.0}, {"date": "2021-02-18", "close": 13.05, "volume": 8673848.0}, {"date": "2021-02-19", "close": 12.85, "volume": 10182170.0}, {"date": "2021-02-22", "close": 12.71, "volume": 6797486.0}, {"date": "2021-02-23", "close": 12.61, "volume": 6457621.0}, {"date": "2021-02-24", "close": 12.56, "volume": 7769835.0}, {"date": "2021-02-25", "close": 12.66, "volume": 9080761.0}, {"date": "2021-02-26", "close": 12.53, "volume": 4727448.0}, {"date": "2021-03-01", "close": 12.79, "volume": 4541131.0}, {"date": "2021-03-02", "close": 12.75, "volume": 4619992.0}, {"date": "2021-03-03", "close": 12.46, "volume": 5300374.0}, {"date": "2021-03-04", "close": 12.08, "volume": 5796986.0}, {"date": "2021-03-05", "close": 12.13, "volume": 7737262.0}, {"date": "2021-03-08", "close": 12.07, "volume": 7431619.0}, {"date": "2021-03-09", "close": 12.47, "volume": 7372678.0}, {"date": "2021-03-10", "close": 12.57, "volume": 6619743.0}, {"date": "2021-03-11", "close": 13.43, "volume": 8783623.0}, {"date": "2021-03-12", "close": 13.48, "volume": 7479310.0}, {"date": "2021-03-15", "close": 13.68, "volume": 8839798.0}, {"date": "2021-03-16", "close": 13.78, "volume": 7345200.0}, {"date": "2021-03-17", "close": 13.7, "volume": 6001656.0}, {"date": "2021-03-18", "close": 13.39, "volume": 4336232.0}, {"date": "2021-03-19", "close": 13.33, "volume": 6075801.0}, {"date": "2021-03-22", "close": 13.38, "volume": 4886851.0}, {"date": "2021-03-23", "close": 13.47, "volume": 5938571.0}, {"date": "2021-03-24", "close": 13.18, "volume": 5021870.0}, {"date": "2021-03-25", "close": 13.21, "volume": 5755970.0}, {"date": "2021-03-26", "close": 13.52, "volume": 4155269.0}, {"date": "2021-03-29", "close": 13.37, "volume": 4990089.0}, {"date": "2021-03-30", "close": 13.28, "volume": 7186417.0}, {"date": "2021-03-31", "close": 13.19, "volume": 3994455.0}, {"date": "2021-04-01", "close": 13.07, "volume": 8320024.0}, {"date": "2021-04-05", "close": 13.4, "volume": 6287534.0}, {"date": "2021-04-06", "close": 13.52, "volume": 5313211.0}, {"date": "2021-04-07", "close": 13.61, "volume": 7109978.0}, {"date": "2021-04-08", "close": 13.95, "volume": 8874408.0}, {"date": "2021-04-09", "close": 13.98, "volume": 5890942.0}, {"date": "2021-04-12", "close": 13.8, "volume": 3021377.0}, {"date": "2021-04-13", "close": 13.98, "volume": 5386879.0}, {"date": "2021-04-14", "close": 13.68, "volume": 9199563.0}, {"date": "2021-04-15", "close": 13.84, "volume": 6828681.0}, {"date": "2021-04-16", "close": 14.05, "volume": 7293494.0}, {"date": "2021-04-19", "close": 13.74, "volume": 10931340.0}, {"date": "2021-04-20", "close": 13.54, "volume": 9855748.0}, {"date": "2021-04-21", "close": 14.34, "volume": 15278060.0}, {"date": "2021-04-22", "close": 14.09, "volume": 10448040.0}, {"date": "2021-04-23", "close": 14.16, "volume": 4225577.0}, {"date": "2021-04-26", "close": 14.13, "volume": 4369003.0}, {"date": "2021-04-27", "close": 14.14, "volume": 6175838.0}, {"date": "2021-04-28", "close": 14.04, "volume": 4101925.0}, {"date": "2021-04-29", "close": 13.97, "volume": 5396619.0}, {"date": "2021-04-30", "close": 13.79, "volume": 3686055.0}, {"date": "2021-05-03", "close": 13.89, "volume": 5051159.0}, {"date": "2021-05-04", "close": 13.46, "volume": 5523511.0}, {"date": "2021-05-05", "close": 13.69, "volume": 3087381.0}, {"date": "2021-05-06", "close": 13.69, "volume": 5388306.0}, {"date": "2021-05-07", "close": 13.9, "volume": 8364789.0}, {"date": "2021-05-10", "close": 13.63, "volume": 9148508.0}, {"date": "2021-05-11", "close": 13.29, "volume": 6363591.0}, {"date": "2021-05-12", "close": 12.97, "volume": 6099168.0}, {"date": "2021-05-13", "close": 13.02, "volume": 4190605.0}, {"date": "2021-05-14", "close": 13.26, "volume": 5640021.0}, {"date": "2021-05-17", "close": 13.16, "volume": 3415686.0}, {"date": "2021-05-18", "close": 13.38, "volume": 6109672.0}, {"date": "2021-05-19", "close": 13.4, "volume": 5690753.0}, {"date": "2021-05-20", "close": 13.68, "volume": 5057249.0}, {"date": "2021-05-21", "close": 13.53, "volume": 3409981.0}, {"date": "2021-05-24", "close": 13.36, "volume": 5151949.0}, {"date": "2021-05-25", "close": 13.44, "volume": 4249163.0}, {"date": "2021-05-26", "close": 13.19, "volume": 7391757.0}, {"date": "2021-05-27", "close": 13.3, "volume": 3920309.0}, {"date": "2021-05-28", "close": 13.43, "volume": 4871544.0}, {"date": "2021-06-01", "close": 13.15, "volume": 5899952.0}, {"date": "2021-06-02", "close": 13.16, "volume": 7676050.0}, {"date": "2021-06-03", "close": 13.12, "volume": 6825274.0}, {"date": "2021-06-04", "close": 13.16, "volume": 5242519.0}, {"date": "2021-06-07", "close": 13.1, "volume": 3420039.0}, {"date": "2021-06-08", "close": 13.14, "volume": 4118937.0}, {"date": "2021-06-09", "close": 13.04, "volume": 9197795.0}, {"date": "2021-06-10", "close": 13.18, "volume": 4687093.0}, {"date": "2021-06-11", "close": 13.18, "volume": 2602454.0}, {"date": "2021-06-14", "close": 13.1, "volume": 5154512.0}, {"date": "2021-06-15", "close": 12.93, "volume": 4638637.0}, {"date": "2021-06-16", "close": 12.99, "volume": 8481386.0}, {"date": "2021-06-17", "close": 12.79, "volume": 6874545.0}, {"date": "2021-06-18", "close": 12.56, "volume": 29367050.0}, {"date": "2021-06-21", "close": 12.69, "volume": 7067555.0}, {"date": "2021-06-22", "close": 12.83, "volume": 4465971.0}, {"date": "2021-06-23", "close": 12.42, "volume": 5241617.0}, {"date": "2021-06-24", "close": 12.58, "volume": 4694270.0}, {"date": "2021-06-25", "close": 12.62, "volume": 3652585.0}, {"date": "2021-06-28", "close": 12.68, "volume": 3219863.0}, {"date": "2021-06-29", "close": 12.7, "volume": 4493104.0}, {"date": "2021-06-30", "close": 12.58, "volume": 4043691.0}, {"date": "2021-07-01", "close": 12.75, "volume": 3803756.0}, {"date": "2021-07-02", "close": 12.84, "volume": 3203221.0}, {"date": "2021-07-06", "close": 12.94, "volume": 4896087.0}, {"date": "2021-07-07", "close": 13.04, "volume": 4813950.0}, {"date": "2021-07-08", "close": 12.94, "volume": 4678495.0}, {"date": "2021-07-09", "close": 13.01, "volume": 5035062.0}, {"date": "2021-07-12", "close": 13.0, "volume": 2473170.0}, {"date": "2021-07-13", "close": 13.29, "volume": 5528161.0}, {"date": "2021-07-14", "close": 13.23, "volume": 5467222.0}, {"date": "2021-07-15", "close": 13.25, "volume": 6141858.0}, {"date": "2021-07-16", "close": 11.82, "volume": 29024870.0}, {"date": "2021-07-19", "close": 11.63, "volume": 11861870.0}, {"date": "2021-07-20", "close": 11.6, "volume": 7029721.0}, {"date": "2021-07-21", "close": 11.76, "volume": 6051288.0}, {"date": "2021-07-22", "close": 11.66, "volume": 5587626.0}, {"date": "2021-07-23", "close": 11.65, "volume": 5408423.0}, {"date": "2021-07-26", "close": 11.65, "volume": 5207421.0}, {"date": "2021-07-27", "close": 11.45, "volume": 7051576.0}, {"date": "2021-07-28", "close": 11.51, "volume": 5429238.0}, {"date": "2021-07-29", "close": 11.49, "volume": 7352612.0}, {"date": "2021-07-30", "close": 11.53, "volume": 5061869.0}, {"date": "2021-08-02", "close": 11.64, "volume": 3242603.0}, {"date": "2021-08-03", "close": 11.68, "volume": 5225384.0}, {"date": "2021-08-04", "close": 11.55, "volume": 4271444.0}, {"date": "2021-08-05", "close": 11.54, "volume": 2156991.0}, {"date": "2021-08-06", "close": 11.53, "volume": 5354289.0}, {"date": "2021-08-09", "close": 11.6, "volume": 3349323.0}, {"date": "2021-08-10", "close": 11.6, "volume": 5956148.0}, {"date": "2021-08-11", "close": 11.6, "volume": 2731182.0}, {"date": "2021-08-12", "close": 11.65, "volume": 2491041.0}, {"date": "2021-08-13", "close": 11.63, "volume": 2612013.0}, {"date": "2021-08-16", "close": 11.49, "volume": 3211207.0}, {"date": "2021-08-17", "close": 11.33, "volume": 3478653.0}, {"date": "2021-08-18", "close": 11.38, "volume": 2686259.0}, {"date": "2021-08-19", "close": 11.25, "volume": 4214496.0}, {"date": "2021-08-20", "close": 11.29, "volume": 3092028.0}, {"date": "2021-08-23", "close": 11.52, "volume": 4463659.0}, {"date": "2021-08-24", "close": 11.62, "volume": 4812590.0}, {"date": "2021-08-25", "close": 11.82, "volume": 4504937.0}, {"date": "2021-08-26", "close": 11.9, "volume": 4194383.0}, {"date": "2021-08-27", "close": 11.91, "volume": 3132876.0}, {"date": "2021-08-30", "close": 11.87, "volume": 2968576.0}, {"date": "2021-08-31", "close": 11.82, "volume": 2524945.0}, {"date": "2021-09-01", "close": 11.95, "volume": 2912718.0}, {"date": "2021-09-02", "close": 12.13, "volume": 2723375.0}, {"date": "2021-09-03", "close": 12.09, "volume": 3433932.0}, {"date": "2021-09-07", "close": 11.89, "volume": 5479371.0}, {"date": "2021-09-08", "close": 11.77, "volume": 2367226.0}, {"date": "2021-09-09", "close": 11.83, "volume": 4192363.0}, {"date": "2021-09-10", "close": 11.77, "volume": 4190253.0}, {"date": "2021-09-13", "close": 11.81, "volume": 5629296.0}, {"date": "2021-09-14", "close": 11.7, "volume": 3199898.0}, {"date": "2021-09-15", "close": 11.61, "volume": 5173155.0}, {"date": "2021-09-16", "close": 11.61, "volume": 3540986.0}, {"date": "2021-09-17", "close": 11.28, "volume": 4049754.0}, {"date": "2021-09-20", "close": 10.98, "volume": 5842838.0}, {"date": "2021-09-21", "close": 11.02, "volume": 5531318.0}, {"date": "2021-09-22", "close": 11.08, "volume": 4472656.0}, {"date": "2021-09-23", "close": 11.37, "volume": 6344288.0}, {"date": "2021-09-24", "close": 11.61, "volume": 5712001.0}, {"date": "2021-09-27", "close": 11.61, "volume": 12264350.0}, {"date": "2021-09-28", "close": 11.45, "volume": 9360321.0}, {"date": "2021-09-29", "close": 11.13, "volume": 7261640.0}, {"date": "2021-09-30", "close": 11.2, "volume": 5936565.0}, {"date": "2021-10-01", "close": 11.17, "volume": 3990887.0}, {"date": "2021-10-04", "close": 11.16, "volume": 8198127.0}, {"date": "2021-10-05", "close": 11.37, "volume": 7921463.0}, {"date": "2021-10-06", "close": 11.34, "volume": 5948409.0}, {"date": "2021-10-07", "close": 11.58, "volume": 6193063.0}, {"date": "2021-10-08", "close": 11.67, "volume": 5046875.0}, {"date": "2021-10-11", "close": 11.9, "volume": 8929217.0}, {"date": "2021-10-12", "close": 11.88, "volume": 7808847.0}, {"date": "2021-10-13", "close": 12.12, "volume": 4723675.0}, {"date": "2021-10-14", "close": 12.1, "volume": 6575676.0}, {"date": "2021-10-15", "close": 12.18, "volume": 5643134.0}, {"date": "2021-10-18", "close": 12.21, "volume": 5824574.0}, {"date": "2021-10-19", "close": 11.74, "volume": 12787170.0}, {"date": "2021-10-20", "close": 11.84, "volume": 5024419.0}, {"date": "2021-10-21", "close": 11.93, "volume": 4174840.0}, {"date": "2021-10-22", "close": 11.58, "volume": 5146853.0}, {"date": "2021-10-25", "close": 11.04, "volume": 9869582.0}, {"date": "2021-10-26", "close": 11.11, "volume": 5628062.0}, {"date": "2021-10-27", "close": 11.0, "volume": 5749623.0}, {"date": "2021-10-28", "close": 11.04, "volume": 6208573.0}, {"date": "2021-10-29", "close": 10.87, "volume": 4910841.0}, {"date": "2021-11-01", "close": 10.84, "volume": 8430956.0}, {"date": "2021-11-02", "close": 10.68, "volume": 8782946.0}, {"date": "2021-11-03", "close": 10.99, "volume": 5735676.0}, {"date": "2021-11-04", "close": 10.85, "volume": 5615074.0}, {"date": "2021-11-05", "close": 10.95, "volume": 3859773.0}, {"date": "2021-11-08", "close": 11.06, "volume": 3931468.0}, {"date": "2021-11-09", "close": 11.15, "volume": 5171113.0}, {"date": "2021-11-10", "close": 10.97, "volume": 3021669.0}, {"date": "2021-11-11", "close": 11.0, "volume": 1991959.0}, {"date": "2021-11-12", "close": 10.99, "volume": 2913080.0}, {"date": "2021-11-15", "close": 10.85, "volume": 4855163.0}, {"date": "2021-11-16", "close": 10.87, "volume": 4644135.0}, {"date": "2021-11-17", "close": 10.97, "volume": 5583631.0}, {"date": "2021-11-18", "close": 10.96, "volume": 5479513.0}, {"date": "2021-11-19", "close": 10.92, "volume": 3854771.0}, {"date": "2021-11-22", "close": 10.14, "volume": 15966030.0}, {"date": "2021-11-23", "close": 10.31, "volume": 16663700.0}, {"date": "2021-11-24", "close": 10.44, "volume": 7678191.0}, {"date": "2021-11-26", "close": 10.12, "volume": 4356653.0}, {"date": "2021-11-29", "close": 10.3, "volume": 5105551.0}, {"date": "2021-11-30", "close": 10.0, "volume": 12388260.0}, {"date": "2021-12-01", "close": 10.02, "volume": 13758010.0}, {"date": "2021-12-02", "close": 10.28, "volume": 9829872.0}, {"date": "2021-12-03", "close": 10.0, "volume": 7403716.0}, {"date": "2021-12-06", "close": 10.33, "volume": 10986610.0}, {"date": "2021-12-07", "close": 10.44, "volume": 11788910.0}, {"date": "2021-12-08", "close": 10.29, "volume": 8649613.0}, {"date": "2021-12-09", "close": 10.25, "volume": 9231687.0}, {"date": "2021-12-10", "close": 10.41, "volume": 6774596.0}, {"date": "2021-12-13", "close": 10.32, "volume": 6788934.0}, {"date": "2021-12-14", "close": 10.37, "volume": 6289243.0}, {"date": "2021-12-15", "close": 10.55, "volume": 7488038.0}, {"date": "2021-12-16", "close": 10.58, "volume": 6691882.0}, {"date": "2021-12-17", "close": 10.54, "volume": 7935312.0}, {"date": "2021-12-20", "close": 10.47, "volume": 4246775.0}, {"date": "2021-12-21", "close": 10.63, "volume": 5266341.0}, {"date": "2021-12-22", "close": 10.69, "volume": 2975132.0}, {"date": "2021-12-23", "close": 10.77, "volume": 2812091.0}, {"date": "2021-12-27", "close": 10.85, "volume": 3040538.0}, {"date": "2021-12-28", "close": 10.88, "volume": 5219135.0}, {"date": "2021-12-29", "close": 10.97, "volume": 4818283.0}, {"date": "2021-12-30", "close": 10.94, "volume": 3606750.0}, {"date": "2021-12-31", "close": 10.87, "volume": 1625298.0}, {"date": "2022-01-03", "close": 11.02, "volume": 4349739.0}, {"date": "2022-01-04", "close": 10.97, "volume": 7035276.0}, {"date": "2022-01-05", "close": 10.82, "volume": 3671950.0}, {"date": "2022-01-06", "close": 10.79, "volume": 3180086.0}, {"date": "2022-01-07", "close": 11.04, "volume": 6509665.0}, {"date": "2022-01-10", "close": 11.14, "volume": 8294586.0}, {"date": "2022-01-11", "close": 11.32, "volume": 6090522.0}, {"date": "2022-01-12", "close": 11.41, "volume": 7132651.0}, {"date": "2022-01-13", "close": 11.36, "volume": 5731712.0}, {"date": "2022-01-14", "close": 11.36, "volume": 4814689.0}, {"date": "2022-01-18", "close": 11.25, "volume": 7023282.0}, {"date": "2022-01-19", "close": 11.34, "volume": 5954711.0}, {"date": "2022-01-20", "close": 11.26, "volume": 6943572.0}, {"date": "2022-01-21", "close": 11.01, "volume": 7734472.0}, {"date": "2022-01-24", "close": 10.9, "volume": 16128500.0}, {"date": "2022-01-25", "close": 11.7, "volume": 22564260.0}, {"date": "2022-01-26", "close": 11.82, "volume": 13250870.0}, {"date": "2022-01-27", "close": 12.09, "volume": 14213020.0}, {"date": "2022-01-28", "close": 12.07, "volume": 9031192.0}, {"date": "2022-01-31", "close": 12.38, "volume": 8799093.0}, {"date": "2022-02-01", "close": 12.37, "volume": 8529818.0}, {"date": "2022-02-02", "close": 12.43, "volume": 7073065.0}, {"date": "2022-02-03", "close": 12.5, "volume": 8865723.0}, {"date": "2022-02-04", "close": 12.44, "volume": 5977060.0}, {"date": "2022-02-07", "close": 12.6, "volume": 6041175.0}, {"date": "2022-02-08", "close": 12.6, "volume": 4259077.0}, {"date": "2022-02-09", "close": 12.75, "volume": 3788996.0}, {"date": "2022-02-10", "close": 12.47, "volume": 6779559.0}, {"date": "2022-02-11", "close": 12.38, "volume": 6274036.0}, {"date": "2022-02-14", "close": 12.15, "volume": 6779963.0}, {"date": "2022-02-15", "close": 12.45, "volume": 8777372.0}, {"date": "2022-02-16", "close": 11.005, "volume": 36210950.0}, {"date": "2022-02-17", "close": 10.31, "volume": 37720000.0}, {"date": "2022-02-18", "close": 10.06, "volume": 15998640.0}, {"date": "2022-02-22", "close": 10.05, "volume": 12487980.0}, {"date": "2022-02-23", "close": 9.81, "volume": 7337837.0}, {"date": "2022-02-24", "close": 9.9, "volume": 10782920.0}, {"date": "2022-02-25", "close": 10.12, "volume": 12016820.0}, {"date": "2022-02-28", "close": 9.28, "volume": 23464920.0}, {"date": "2022-03-01", "close": 8.86, "volume": 39712630.0}, {"date": "2022-03-02", "close": 8.12, "volume": 41739940.0}, {"date": "2022-03-03", "close": 8.07, "volume": 14281020.0}, {"date": "2022-03-04", "close": 8.1, "volume": 17592600.0}, {"date": "2022-03-07", "close": 7.71, "volume": 14658820.0}, {"date": "2022-03-08", "close": 8.0, "volume": 17825870.0}, {"date": "2022-03-09", "close": 8.43, "volume": 18133620.0}, {"date": "2022-03-10", "close": 8.39, "volume": 9829187.0}, {"date": "2022-03-11", "close": 8.45, "volume": 14791520.0}, {"date": "2022-03-14", "close": 8.64, "volume": 14460260.0}, {"date": "2022-03-15", "close": 8.66, "volume": 6468586.0}, {"date": "2022-03-16", "close": 8.89, "volume": 7536873.0}, {"date": "2022-03-17", "close": 8.98, "volume": 5669303.0}, {"date": "2022-03-18", "close": 9.05, "volume": 5844604.0}, {"date": "2022-03-21", "close": 9.05, "volume": 6336495.0}, {"date": "2022-03-22", "close": 9.13, "volume": 4116757.0}, {"date": "2022-03-23", "close": 9.01, "volume": 7137983.0}, {"date": "2022-03-24", "close": 9.21, "volume": 5038017.0}, {"date": "2022-03-25", "close": 9.27, "volume": 16099620.0}, {"date": "2022-03-28", "close": 9.38, "volume": 16178950.0}, {"date": "2022-03-29", "close": 9.27, "volume": 11572860.0}, {"date": "2022-03-30", "close": 9.35, "volume": 11383400.0}, {"date": "2022-03-31", "close": 9.14, "volume": 6785112.0}, {"date": "2022-04-01", "close": 9.51, "volume": 13611780.0}, {"date": "2022-04-04", "close": 9.47, "volume": 4867863.0}, {"date": "2022-04-05", "close": 9.54, "volume": 9591235.0}, {"date": "2022-04-06", "close": 9.45, "volume": 10984710.0}, {"date": "2022-04-07", "close": 9.59, "volume": 7657290.0}, {"date": "2022-04-08", "close": 9.66, "volume": 14149430.0}, {"date": "2022-04-11", "close": 9.35, "volume": 9101817.0}, {"date": "2022-04-12", "close": 9.3, "volume": 13502940.0}, {"date": "2022-04-13", "close": 9.36, "volume": 10715280.0}, {"date": "2022-04-14", "close": 8.49, "volume": 13944650.0}, {"date": "2022-04-18", "close": 8.48, "volume": 7601209.0}, {"date": "2022-04-19", "close": 8.54, "volume": 10176160.0}, {"date": "2022-04-20", "close": 8.77, "volume": 13487940.0}, {"date": "2022-04-21", "close": 8.52, "volume": 8941203.0}, {"date": "2022-04-22", "close": 8.53, "volume": 6286582.0}, {"date": "2022-04-25", "close": 8.47, "volume": 7141617.0}, {"date": "2022-04-26", "close": 8.24, "volume": 6161170.0}, {"date": "2022-04-27", "close": 8.18, "volume": 7577101.0}, {"date": "2022-04-28", "close": 8.09, "volume": 9977517.0}, {"date": "2022-04-29", "close": 7.96, "volume": 6775628.0}, {"date": "2022-05-02", "close": 8.065, "volume": 5799303.0}, {"date": "2022-05-03", "close": 8.2, "volume": 5062656.0}, {"date": "2022-05-04", "close": 8.42, "volume": 7517099.0}, {"date": "2022-05-05", "close": 7.98, "volume": 9552370.0}, {"date": "2022-05-06", "close": 7.71, "volume": 8717001.0}, {"date": "2022-05-09", "close": 7.51, "volume": 9445041.0}, {"date": "2022-05-10", "close": 7.66, "volume": 7264925.0}, {"date": "2022-05-11", "close": 7.46, "volume": 11200000.0}, {"date": "2022-05-12", "close": 7.46, "volume": 11441140.0}, {"date": "2022-05-13", "close": 7.65, "volume": 6675884.0}, {"date": "2022-05-16", "close": 7.84, "volume": 8017009.0}, {"date": "2022-05-17", "close": 8.05, "volume": 7521775.0}, {"date": "2022-05-18", "close": 7.75, "volume": 7504527.0}, {"date": "2022-05-19", "close": 7.77, "volume": 6946605.0}, {"date": "2022-05-20", "close": 7.77, "volume": 4276291.0}, {"date": "2022-05-23", "close": 7.98, "volume": 5495778.0}, {"date": "2022-05-24", "close": 7.98, "volume": 6988655.0}, {"date": "2022-05-25", "close": 7.92, "volume": 8432355.0}, {"date": "2022-05-26", "close": 8.05, "volume": 7738017.0}, {"date": "2022-05-27", "close": 8.25, "volume": 5012800.0}, {"date": "2022-05-31", "close": 8.08, "volume": 7011144.0}, {"date": "2022-06-01", "close": 8.06, "volume": 9351753.0}, {"date": "2022-06-02", "close": 8.34, "volume": 8150794.0}, {"date": "2022-06-03", "close": 8.21, "volume": 4061639.0}, {"date": "2022-06-06", "close": 8.22, "volume": 4900572.0}, {"date": "2022-06-07", "close": 8.31, "volume": 4647430.0}, {"date": "2022-06-08", "close": 8.2, "volume": 4481548.0}, {"date": "2022-06-09", "close": 8.0, "volume": 8692865.0}, {"date": "2022-06-10", "close": 7.53, "volume": 10794000.0}, {"date": "2022-06-13", "close": 7.37, "volume": 8548750.0}, {"date": "2022-06-14", "close": 7.34, "volume": 8860175.0}, {"date": "2022-06-15", "close": 7.55, "volume": 8429724.0}, {"date": "2022-06-16", "close": 7.3, "volume": 9219566.0}, {"date": "2022-06-17", "close": 7.43, "volume": 16429040.0}, {"date": "2022-06-21", "close": 7.65, "volume": 12063060.0}, {"date": "2022-06-22", "close": 7.7, "volume": 12067350.0}, {"date": "2022-06-23", "close": 7.6, "volume": 13029130.0}, {"date": "2022-06-24", "close": 7.83, "volume": 6269690.0}, {"date": "2022-06-27", "close": 7.95, "volume": 8159129.0}, {"date": "2022-06-28", "close": 7.78, "volume": 5435867.0}, {"date": "2022-06-29", "close": 7.64, "volume": 5981156.0}, {"date": "2022-06-30", "close": 7.4, "volume": 7767609.0}, {"date": "2022-07-01", "close": 7.43, "volume": 8542010.0}, {"date": "2022-07-05", "close": 7.37, "volume": 6037039.0}, {"date": "2022-07-06", "close": 7.42, "volume": 6806019.0}, {"date": "2022-07-07", "close": 7.59, "volume": 4619283.0}, {"date": "2022-07-08", "close": 7.56, "volume": 3185674.0}, {"date": "2022-07-11", "close": 7.29, "volume": 8984801.0}, {"date": "2022-07-12", "close": 7.34, "volume": 5920880.0}, {"date": "2022-07-13", "close": 7.49, "volume": 7463606.0}, {"date": "2022-07-14", "close": 6.8, "volume": 12340410.0}, {"date": "2022-07-15", "close": 7.07, "volume": 7087724.0}, {"date": "2022-07-18", "close": 7.13, "volume": 8278026.0}, {"date": "2022-07-19", "close": 7.17, "volume": 7249913.0}, {"date": "2022-07-20", "close": 7.31, "volume": 6399830.0}, {"date": "2022-07-21", "close": 7.46, "volume": 7043618.0}, {"date": "2022-07-22", "close": 7.33, "volume": 4996156.0}, {"date": "2022-07-25", "close": 7.32, "volume": 3155320.0}, {"date": "2022-07-26", "close": 7.24, "volume": 3557066.0}, {"date": "2022-07-27", "close": 7.42, "volume": 3400588.0}, {"date": "2022-07-28", "close": 7.4, "volume": 2998762.0}, {"date": "2022-07-29", "close": 7.54, "volume": 2906340.0}, {"date": "2022-08-01", "close": 7.57, "volume": 3120070.0}, {"date": "2022-08-02", "close": 7.48, "volume": 4396252.0}, {"date": "2022-08-03", "close": 7.54, "volume": 3124820.0}, {"date": "2022-08-04", "close": 7.67, "volume": 2919226.0}, {"date": "2022-08-05", "close": 7.64, "volume": 2671425.0}, {"date": "2022-08-08", "close": 7.55, "volume": 1911480.0}, {"date": "2022-08-09", "close": 7.48, "volume": 3528139.0}, {"date": "2022-08-10", "close": 7.78, "volume": 4857780.0}, {"date": "2022-08-11", "close": 7.72, "volume": 3968717.0}, {"date": "2022-08-12", "close": 7.65, "volume": 3038743.0}, {"date": "2022-08-15", "close": 7.59, "volume": 3311633.0}, {"date": "2022-08-16", "close": 7.64, "volume": 3743262.0}, {"date": "2022-08-17", "close": 7.63, "volume": 10160040.0}, {"date": "2022-08-18", "close": 7.66, "volume": 4195078.0}, {"date": "2022-08-19", "close": 7.59, "volume": 4855411.0}, {"date": "2022-08-22", "close": 7.28, "volume": 4712413.0}, {"date": "2022-08-23", "close": 7.3, "volume": 4637540.0}, {"date": "2022-08-24", "close": 7.3, "volume": 4505839.0}, {"date": "2022-08-25", "close": 7.43, "volume": 3799614.0}, {"date": "2022-08-26", "close": 7.2, "volume": 5047106.0}, {"date": "2022-08-29", "close": 7.14, "volume": 6701436.0}, {"date": "2022-08-30", "close": 7.25, "volume": 8211574.0}, {"date": "2022-08-31", "close": 7.43, "volume": 15878230.0}, {"date": "2022-09-01", "close": 7.21, "volume": 6761688.0}, {"date": "2022-09-02", "close": 7.21, "volume": 5098435.0}, {"date": "2022-09-06", "close": 7.19, "volume": 6455558.0}, {"date": "2022-09-07", "close": 7.21, "volume": 4354066.0}, {"date": "2022-09-08", "close": 7.24, "volume": 4934630.0}, {"date": "2022-09-09", "close": 7.44, "volume": 3261588.0}, {"date": "2022-09-12", "close": 7.46, "volume": 3573116.0}, {"date": "2022-09-13", "close": 7.22, "volume": 10845740.0}, {"date": "2022-09-14", "close": 6.98, "volume": 10587290.0}, {"date": "2022-09-15", "close": 6.74, "volume": 11227870.0}, {"date": "2022-09-16", "close": 6.75, "volume": 8980867.0}, {"date": "2022-09-19", "close": 6.66, "volume": 6727769.0}, {"date": "2022-09-20", "close": 6.5, "volume": 6145845.0}, {"date": "2022-09-21", "close": 6.33, "volume": 6439177.0}, {"date": "2022-09-22", "close": 6.23, "volume": 6839426.0}, {"date": "2022-09-23", "close": 5.95, "volume": 8843306.0}, {"date": "2022-09-26", "close": 5.85, "volume": 7541302.0}, {"date": "2022-09-27", "close": 5.85, "volume": 11228280.0}, {"date": "2022-09-28", "close": 5.94, "volume": 12452770.0}, {"date": "2022-09-29", "close": 5.75, "volume": 9555009.0}, {"date": "2022-09-30", "close": 5.74, "volume": 12869880.0}, {"date": "2022-10-03", "close": 6.0, "volume": 10997480.0}, {"date": "2022-10-04", "close": 6.29, "volume": 14655190.0}, {"date": "2022-10-05", "close": 6.29, "volume": 10569190.0}, {"date": "2022-10-06", "close": 6.22, "volume": 7922562.0}, {"date": "2022-10-07", "close": 6.1, "volume": 9671252.0}, {"date": "2022-10-10", "close": 6.04, "volume": 6310748.0}, {"date": "2022-10-11", "close": 5.98, "volume": 7777193.0}, {"date": "2022-10-12", "close": 6.02, "volume": 7688580.0}, {"date": "2022-10-13", "close": 6.23, "volume": 15310660.0}, {"date": "2022-10-14", "close": 6.2, "volume": 10419910.0}, {"date": "2022-10-17", "close": 6.35, "volume": 10789520.0}, {"date": "2022-10-18", "close": 6.48, "volume": 10126670.0}, {"date": "2022-10-19", "close": 6.41, "volume": 7923830.0}, {"date": "2022-10-20", "close": 5.43, "volume": 28767460.0}, {"date": "2022-10-21", "close": 5.54, "volume": 24175200.0}, {"date": "2022-10-24", "close": 5.52, "volume": 27997860.0}, {"date": "2022-10-25", "close": 5.49, "volume": 27057920.0}, {"date": "2022-10-26", "close": 5.62, "volume": 16632010.0}, {"date": "2022-10-27", "close": 5.49, "volume": 10949120.0}, {"date": "2022-10-28", "close": 5.66, "volume": 5655474.0}, {"date": "2022-10-31", "close": 5.57, "volume": 5509690.0}, {"date": "2022-11-01", "close": 5.57, "volume": 9144119.0}, {"date": "2022-11-02", "close": 5.45, "volume": 7851583.0}, {"date": "2022-11-03", "close": 5.36, "volume": 14067070.0}, {"date": "2022-11-04", "close": 5.52, "volume": 6593968.0}, {"date": "2022-11-07", "close": 5.59, "volume": 9318088.0}, {"date": "2022-11-08", "close": 5.6, "volume": 8925455.0}, {"date": "2022-11-09", "close": 5.51, "volume": 7043627.0}, {"date": "2022-11-10", "close": 5.83, "volume": 10050440.0}, {"date": "2022-11-11", "close": 6.16, "volume": 10072330.0}, {"date": "2022-11-14", "close": 6.17, "volume": 7935261.0}, {"date": "2022-11-15", "close": 6.19, "volume": 10075110.0}, {"date": "2022-11-16", "close": 6.09, "volume": 9383876.0}, {"date": "2022-11-17", "close": 6.08, "volume": 13228720.0}, {"date": "2022-11-18", "close": 6.1, "volume": 8000264.0}, {"date": "2022-11-21", "close": 6.06, "volume": 7907348.0}, {"date": "2022-11-22", "close": 6.09, "volume": 9609880.0}, {"date": "2022-11-23", "close": 6.15, "volume": 5917756.0}, {"date": "2022-11-25", "close": 6.32, "volume": 3382874.0}, {"date": "2022-11-28", "close": 6.19, "volume": 6438943.0}, {"date": "2022-11-29", "close": 6.12, "volume": 7513764.0}, {"date": "2022-11-30", "close": 6.37, "volume": 14353480.0}, {"date": "2022-12-01", "close": 6.52, "volume": 11363380.0}, {"date": "2022-12-02", "close": 6.55, "volume": 8039756.0}, {"date": "2022-12-05", "close": 6.47, "volume": 7944266.0}, {"date": "2022-12-06", "close": 6.38, "volume": 11644930.0}, {"date": "2022-12-07", "close": 6.33, "volume": 6594963.0}, {"date": "2022-12-08", "close": 6.4, "volume": 7692419.0}, {"date": "2022-12-09", "close": 6.45, "volume": 15110350.0}, {"date": "2022-12-12", "close": 6.6, "volume": 12743060.0}, {"date": "2022-12-13", "close": 6.6, "volume": 13862430.0}, {"date": "2022-12-14", "close": 6.52, "volume": 14051690.0}, {"date": "2022-12-15", "close": 6.1, "volume": 12640690.0}, {"date": "2022-12-16", "close": 5.71, "volume": 20531330.0}, {"date": "2022-12-19", "close": 5.81, "volume": 13557730.0}, {"date": "2022-12-20", "close": 5.76, "volume": 9264279.0}, {"date": "2022-12-21", "close": 5.84, "volume": 9938144.0}, {"date": "2022-12-22", "close": 5.83, "volume": 6265956.0}, {"date": "2022-12-23", "close": 5.89, "volume": 9052458.0}, {"date": "2022-12-27", "close": 5.9, "volume": 4426352.0}, {"date": "2022-12-28", "close": 5.76, "volume": 7918560.0}, {"date": "2022-12-29", "close": 5.92, "volume": 10861630.0}, {"date": "2022-12-30", "close": 5.84, "volume": 6844572.0}, {"date": "2023-01-03", "close": 5.94, "volume": 8073670.0}, {"date": "2023-01-04", "close": 6.01, "volume": 10046560.0}, {"date": "2023-01-05", "close": 6.0, "volume": 6861949.0}, {"date": "2023-01-06", "close": 6.12, "volume": 8202440.0}, {"date": "2023-01-09", "close": 6.08, "volume": 5792511.0}, {"date": "2023-01-10", "close": 6.06, "volume": 4832533.0}, {"date": "2023-01-11", "close": 6.0, "volume": 7172772.0}, {"date": "2023-01-12", "close": 6.33, "volume": 28811990.0}, {"date": "2023-01-13", "close": 6.06, "volume": 10924260.0}, {"date": "2023-01-17", "close": 6.06, "volume": 14934870.0}, {"date": "2023-01-18", "close": 6.03, "volume": 11152640.0}, {"date": "2023-01-19", "close": 5.93, "volume": 13281680.0}, {"date": "2023-01-20", "close": 5.68, "volume": 26355110.0}, {"date": "2023-01-23", "close": 5.84, "volume": 13142280.0}, {"date": "2023-01-24", "close": 5.73, "volume": 15182130.0}, {"date": "2023-01-25", "close": 5.74, "volume": 15880720.0}, {"date": "2023-01-26", "close": 5.87, "volume": 10798370.0}, {"date": "2023-01-27", "close": 5.82, "volume": 9869072.0}, {"date": "2023-01-30", "close": 5.75, "volume": 10855070.0}, {"date": "2023-01-31", "close": 5.77, "volume": 8314817.0}, {"date": "2023-02-01", "close": 5.88, "volume": 13641820.0}, {"date": "2023-02-02", "close": 6.0, "volume": 9701234.0}, {"date": "2023-02-03", "close": 5.91, "volume": 17742490.0}, {"date": "2023-02-06", "close": 5.73, "volume": 11880780.0}, {"date": "2023-02-07", "close": 5.8, "volume": 12285960.0}, {"date": "2023-02-08", "close": 5.71, "volume": 7625446.0}, {"date": "2023-02-09", "close": 5.72, "volume": 6546574.0}, {"date": "2023-02-10", "close": 5.69, "volume": 5728505.0}, {"date": "2023-02-13", "close": 5.68, "volume": 4668151.0}, {"date": "2023-02-14", "close": 5.8, "volume": 8001841.0}, {"date": "2023-02-15", "close": 5.81, "volume": 18023780.0}, {"date": "2023-02-16", "close": 5.79, "volume": 7533200.0}, {"date": "2023-02-17", "close": 5.76, "volume": 5377002.0}, {"date": "2023-02-21", "close": 5.61, "volume": 16394230.0}, {"date": "2023-02-22", "close": 5.55, "volume": 8929755.0}, {"date": "2023-02-23", "close": 5.59, "volume": 7338679.0}, {"date": "2023-02-24", "close": 5.49, "volume": 6129432.0}, {"date": "2023-02-27", "close": 5.54, "volume": 10026590.0}, {"date": "2023-02-28", "close": 5.5, "volume": 6220567.0}, {"date": "2023-03-01", "close": 5.46, "volume": 5741242.0}, {"date": "2023-03-02", "close": 5.51, "volume": 7322033.0}, {"date": "2023-03-03", "close": 5.7, "volume": 13284470.0}, {"date": "2023-03-06", "close": 5.62, "volume": 4192609.0}, {"date": "2023-03-07", "close": 5.51, "volume": 5615479.0}, {"date": "2023-03-08", "close": 5.52, "volume": 4145730.0}, {"date": "2023-03-09", "close": 5.54, "volume": 8454278.0}, {"date": "2023-03-10", "close": 5.41, "volume": 8050801.0}, {"date": "2023-03-13", "close": 5.47, "volume": 18083230.0}, {"date": "2023-03-14", "close": 5.5, "volume": 7645951.0}, {"date": "2023-03-15", "close": 5.3, "volume": 9247603.0}, {"date": "2023-03-16", "close": 5.36, "volume": 7940070.0}, {"date": "2023-03-17", "close": 5.29, "volume": 7326016.0}, {"date": "2023-03-20", "close": 5.34, "volume": 11198940.0}, {"date": "2023-03-21", "close": 5.39, "volume": 3488294.0}, {"date": "2023-03-22", "close": 5.32, "volume": 5861160.0}, {"date": "2023-03-23", "close": 5.36, "volume": 8670030.0}, {"date": "2023-03-24", "close": 5.46, "volume": 14852980.0}, {"date": "2023-03-27", "close": 5.52, "volume": 12438730.0}, {"date": "2023-03-28", "close": 5.49, "volume": 7088297.0}, {"date": "2023-03-29", "close": 5.57, "volume": 7954331.0}, {"date": "2023-03-30", "close": 5.78, "volume": 13814560.0}, {"date": "2023-03-31", "close": 5.85, "volume": 5913264.0}, {"date": "2023-04-03", "close": 5.8, "volume": 8838693.0}, {"date": "2023-04-04", "close": 5.83, "volume": 10343480.0}, {"date": "2023-04-05", "close": 5.86, "volume": 8377242.0}, {"date": "2023-04-06", "close": 5.88, "volume": 8825447.0}, {"date": "2023-04-10", "close": 5.89, "volume": 6191661.0}, {"date": "2023-04-11", "close": 5.83, "volume": 5499224.0}, {"date": "2023-04-12", "close": 5.8, "volume": 13118460.0}, {"date": "2023-04-13", "close": 5.97, "volume": 17169560.0}, {"date": "2023-04-14", "close": 5.96, "volume": 11629420.0}, {"date": "2023-04-17", "close": 5.92, "volume": 12331160.0}, {"date": "2023-04-18", "close": 5.39, "volume": 35613590.0}, {"date": "2023-04-19", "close": 5.41, "volume": 19702520.0}, {"date": "2023-04-20", "close": 5.31, "volume": 17790030.0}, {"date": "2023-04-21", "close": 5.31, "volume": 15277730.0}, {"date": "2023-04-24", "close": 5.31, "volume": 6383659.0}, {"date": "2023-04-25", "close": 5.23, "volume": 9998590.0}, {"date": "2023-04-26", "close": 5.27, "volume": 10047330.0}, {"date": "2023-04-27", "close": 5.39, "volume": 12444260.0}, {"date": "2023-04-28", "close": 5.49, "volume": 9476521.0}, {"date": "2023-05-01", "close": 5.46, "volume": 4688134.0}, {"date": "2023-05-02", "close": 5.38, "volume": 8038197.0}, {"date": "2023-05-03", "close": 5.35, "volume": 8629672.0}, {"date": "2023-05-04", "close": 5.32, "volume": 7698818.0}, {"date": "2023-05-05", "close": 5.42, "volume": 7360025.0}, {"date": "2023-05-08", "close": 5.46, "volume": 4776119.0}, {"date": "2023-05-09", "close": 5.33, "volume": 8025178.0}, {"date": "2023-05-10", "close": 5.32, "volume": 13072360.0}, {"date": "2023-05-11", "close": 5.15, "volume": 8614912.0}, {"date": "2023-05-12", "close": 5.17, "volume": 10405010.0}, {"date": "2023-05-15", "close": 5.3, "volume": 5125707.0}, {"date": "2023-05-16", "close": 5.18, "volume": 6937821.0}, {"date": "2023-05-17", "close": 5.26, "volume": 7627178.0}, {"date": "2023-05-18", "close": 5.25, "volume": 7071560.0}, {"date": "2023-05-19", "close": 5.27, "volume": 8962617.0}, {"date": "2023-05-22", "close": 5.3, "volume": 10160410.0}, {"date": "2023-05-23", "close": 5.22, "volume": 8120083.0}, {"date": "2023-05-24", "close": 5.12, "volume": 8096977.0}, {"date": "2023-05-25", "close": 5.14, "volume": 5712094.0}, {"date": "2023-05-26", "close": 5.25, "volume": 7996119.0}, {"date": "2023-05-30", "close": 5.22, "volume": 5580553.0}, {"date": "2023-05-31", "close": 5.16, "volume": 6562058.0}, {"date": "2023-06-01", "close": 5.19, "volume": 5051827.0}, {"date": "2023-06-02", "close": 5.23, "volume": 5085669.0}, {"date": "2023-06-05", "close": 5.15, "volume": 3783087.0}, {"date": "2023-06-06", "close": 5.13, "volume": 5297711.0}, {"date": "2023-06-07", "close": 5.18, "volume": 5919962.0}, {"date": "2023-06-08", "close": 5.17, "volume": 5819949.0}, {"date": "2023-06-09", "close": 5.17, "volume": 6390047.0}, {"date": "2023-06-12", "close": 5.29, "volume": 10075200.0}, {"date": "2023-06-13", "close": 5.31, "volume": 4242445.0}, {"date": "2023-06-14", "close": 5.3, "volume": 8138126.0}, {"date": "2023-06-15", "close": 5.42, "volume": 6364777.0}, {"date": "2023-06-16", "close": 5.43, "volume": 9771276.0}, {"date": "2023-06-20", "close": 5.31, "volume": 5395291.0}, {"date": "2023-06-21", "close": 5.21, "volume": 4274894.0}, {"date": "2023-06-22", "close": 5.07, "volume": 9428174.0}, {"date": "2023-06-23", "close": 5.04, "volume": 10802520.0}, {"date": "2023-06-26", "close": 5.06, "volume": 4393592.0}, {"date": "2023-06-27", "close": 5.14, "volume": 9966026.0}, {"date": "2023-06-28", "close": 5.15, "volume": 10109810.0}, {"date": "2023-06-29", "close": 5.35, "volume": 14811010.0}, {"date": "2023-06-30", "close": 5.45, "volume": 11415280.0}, {"date": "2023-07-03", "close": 5.47, "volume": 2815204.0}, {"date": "2023-07-05", "close": 5.36, "volume": 6577712.0}, {"date": "2023-07-06", "close": 5.32, "volume": 8701427.0}, {"date": "2023-07-07", "close": 5.38, "volume": 10048900.0}, {"date": "2023-07-10", "close": 5.38, "volume": 12394230.0}, {"date": "2023-07-11", "close": 5.52, "volume": 10678640.0}, {"date": "2023-07-12", "close": 5.64, "volume": 13882170.0}, {"date": "2023-07-13", "close": 5.74, "volume": 10887820.0}, {"date": "2023-07-14", "close": 5.025, "volume": 27789130.0}, {"date": "2023-07-17", "close": 4.92, "volume": 20499000.0}, {"date": "2023-07-18", "close": 4.91, "volume": 17606260.0}, {"date": "2023-07-19", "close": 5.08, "volume": 12013100.0}, {"date": "2023-07-20", "close": 5.1, "volume": 18273480.0}, {"date": "2023-07-21", "close": 5.04, "volume": 8388741.0}, {"date": "2023-07-24", "close": 5.12, "volume": 6375425.0}, {"date": "2023-07-25", "close": 5.14, "volume": 6495368.0}, {"date": "2023-07-26", "close": 5.16, "volume": 5351434.0}, {"date": "2023-07-27", "close": 5.07, "volume": 4715331.0}, {"date": "2023-07-28", "close": 5.07, "volume": 4739278.0}, {"date": "2023-07-31", "close": 5.05, "volume": 7762242.0}, {"date": "2023-08-01", "close": 5.06, "volume": 5642677.0}, {"date": "2023-08-02", "close": 5.0, "volume": 13440040.0}, {"date": "2023-08-03", "close": 4.91, "volume": 11907110.0}, {"date": "2023-08-04", "close": 5.02, "volume": 11488590.0}, {"date": "2023-08-07", "close": 5.03, "volume": 6950806.0}, {"date": "2023-08-08", "close": 4.97, "volume": 8337398.0}, {"date": "2023-08-09", "close": 5.0, "volume": 12659600.0}, {"date": "2023-08-10", "close": 5.05, "volume": 9884518.0}, {"date": "2023-08-11", "close": 4.94, "volume": 4769580.0}, {"date": "2023-08-14", "close": 5.01, "volume": 12203470.0}, {"date": "2023-08-15", "close": 4.91, "volume": 6406915.0}, {"date": "2023-08-16", "close": 4.84, "volume": 10980320.0}, {"date": "2023-08-17", "close": 4.89, "volume": 6724534.0}, {"date": "2023-08-18", "close": 4.91, "volume": 7378384.0}, {"date": "2023-08-21", "close": 4.94, "volume": 6760651.0}, {"date": "2023-08-22", "close": 4.95, "volume": 6412033.0}, {"date": "2023-08-23", "close": 4.96, "volume": 6235855.0}, {"date": "2023-08-24", "close": 4.89, "volume": 5866446.0}, {"date": "2023-08-25", "close": 4.95, "volume": 5304711.0}, {"date": "2023-08-28", "close": 5.0, "volume": 5439222.0}, {"date": "2023-08-29", "close": 5.12, "volume": 6273679.0}, {"date": "2023-08-30", "close": 5.15, "volume": 6264213.0}, {"date": "2023-08-31", "close": 5.16, "volume": 4325585.0}, {"date": "2023-09-01", "close": 5.14, "volume": 5735315.0}, {"date": "2023-09-05", "close": 5.21, "volume": 4295623.0}, {"date": "2023-09-06", "close": 5.28, "volume": 7038974.0}, {"date": "2023-09-07", "close": 5.2, "volume": 8710611.0}, {"date": "2023-09-08", "close": 5.12, "volume": 3766422.0}, {"date": "2023-09-11", "close": 5.17, "volume": 4662365.0}, {"date": "2023-09-12", "close": 5.11, "volume": 5517969.0}, {"date": "2023-09-13", "close": 5.05, "volume": 5385187.0}, {"date": "2023-09-14", "close": 5.09, "volume": 4631370.0}, {"date": "2023-09-15", "close": 5.06, "volume": 7714831.0}, {"date": "2023-09-18", "close": 5.07, "volume": 3505191.0}, {"date": "2023-09-19", "close": 5.13, "volume": 3474971.0}, {"date": "2023-09-20", "close": 5.15, "volume": 7548454.0}, {"date": "2023-09-21", "close": 5.09, "volume": 5772456.0}, {"date": "2023-09-22", "close": 5.11, "volume": 5606786.0}, {"date": "2023-09-25", "close": 5.0, "volume": 7900042.0}, {"date": "2023-09-26", "close": 4.9, "volume": 7089661.0}, {"date": "2023-09-27", "close": 4.87, "volume": 6932145.0}, {"date": "2023-09-28", "close": 4.79, "volume": 7265038.0}, {"date": "2023-09-29", "close": 4.86, "volume": 9531321.0}, {"date": "2023-10-02", "close": 4.76, "volume": 11272710.0}, {"date": "2023-10-03", "close": 4.84, "volume": 10709700.0}, {"date": "2023-10-04", "close": 4.73, "volume": 16741520.0}, {"date": "2023-10-05", "close": 4.7, "volume": 10304730.0}, {"date": "2023-10-06", "close": 4.76, "volume": 10624430.0}, {"date": "2023-10-09", "close": 4.86, "volume": 7318555.0}, {"date": "2023-10-10", "close": 4.85, "volume": 9903495.0}, {"date": "2023-10-11", "close": 4.7, "volume": 21597150.0}, {"date": "2023-10-12", "close": 4.83, "volume": 19948420.0}, {"date": "2023-10-13", "close": 4.77, "volume": 10909730.0}, {"date": "2023-10-16", "close": 4.76, "volume": 24042330.0}, {"date": "2023-10-17", "close": 4.62, "volume": 22669370.0}, {"date": "2023-10-18", "close": 4.48, "volume": 17556490.0}, {"date": "2023-10-19", "close": 4.42, "volume": 15488590.0}, {"date": "2023-10-20", "close": 4.49, "volume": 8890061.0}, {"date": "2023-10-23", "close": 4.43, "volume": 9024425.0}, {"date": "2023-10-24", "close": 4.43, "volume": 12176520.0}, {"date": "2023-10-25", "close": 4.42, "volume": 17372320.0}, {"date": "2023-10-26", "close": 4.39, "volume": 17951050.0}, {"date": "2023-10-27", "close": 4.36, "volume": 13606670.0}, {"date": "2023-10-30", "close": 4.36, "volume": 6243900.0}, {"date": "2023-10-31", "close": 4.46, "volume": 12962690.0}, {"date": "2023-11-01", "close": 4.43, "volume": 9344648.0}, {"date": "2023-11-02", "close": 4.55, "volume": 5850182.0}, {"date": "2023-11-03", "close": 4.67, "volume": 7736717.0}, {"date": "2023-11-06", "close": 4.64, "volume": 4553571.0}, {"date": "2023-11-07", "close": 4.61, "volume": 7514271.0}, {"date": "2023-11-08", "close": 4.62, "volume": 8191745.0}, {"date": "2023-11-09", "close": 4.61, "volume": 6151003.0}, {"date": "2023-11-10", "close": 4.62, "volume": 6107288.0}, {"date": "2023-11-13", "close": 4.58, "volume": 8798648.0}, {"date": "2023-11-14", "close": 4.8, "volume": 8138640.0}, {"date": "2023-11-15", "close": 4.87, "volume": 5522984.0}, {"date": "2023-11-16", "close": 4.84, "volume": 8792001.0}, {"date": "2023-11-17", "close": 4.92, "volume": 5156133.0}, {"date": "2023-11-20", "close": 5.04, "volume": 9464537.0}, {"date": "2023-11-21", "close": 4.95, "volume": 6926034.0}, {"date": "2023-11-22", "close": 4.94, "volume": 6275092.0}, {"date": "2023-11-24", "close": 4.97, "volume": 2851981.0}, {"date": "2023-11-27", "close": 4.94, "volume": 5260418.0}, {"date": "2023-11-28", "close": 4.94, "volume": 6614907.0}, {"date": "2023-11-29", "close": 5.01, "volume": 9201823.0}, {"date": "2023-11-30", "close": 4.89, "volume": 8420824.0}, {"date": "2023-12-01", "close": 5.02, "volume": 16053720.0}, {"date": "2023-12-04", "close": 5.25, "volume": 33636120.0}, {"date": "2023-12-05", "close": 5.46, "volume": 51500550.0}, {"date": "2023-12-06", "close": 5.56, "volume": 15698380.0}, {"date": "2023-12-07", "close": 5.59, "volume": 18711410.0}, {"date": "2023-12-08", "close": 5.66, "volume": 12371330.0}, {"date": "2023-12-11", "close": 5.68, "volume": 9155790.0}, {"date": "2023-12-12", "close": 5.72, "volume": 8552047.0}, {"date": "2023-12-13", "close": 5.81, "volume": 16143160.0}, {"date": "2023-12-14", "close": 6.04, "volume": 13696480.0}, {"date": "2023-12-15", "close": 5.99, "volume": 19191180.0}, {"date": "2023-12-18", "close": 5.97, "volume": 8872910.0}, {"date": "2023-12-19", "close": 6.09, "volume": 9497786.0}, {"date": "2023-12-20", "close": 6.07, "volume": 13157210.0}, {"date": "2023-12-21", "close": 6.16, "volume": 13145240.0}, {"date": "2023-12-22", "close": 6.22, "volume": 7645115.0}, {"date": "2023-12-26", "close": 6.24, "volume": 3355579.0}, {"date": "2023-12-27", "close": 6.34, "volume": 8263324.0}, {"date": "2023-12-28", "close": 6.33, "volume": 4440164.0}, {"date": "2023-12-29", "close": 6.3, "volume": 7315435.0}, {"date": "2024-01-02", "close": 6.2, "volume": 14496020.0}, {"date": "2024-01-03", "close": 6.08, "volume": 21107940.0}, {"date": "2024-01-04", "close": 6.15, "volume": 12498920.0}, {"date": "2024-01-05", "close": 6.05, "volume": 11752350.0}, {"date": "2024-01-08", "close": 6.16, "volume": 12380380.0}, {"date": "2024-01-09", "close": 6.11, "volume": 12467910.0}, {"date": "2024-01-10", "close": 6.17, "volume": 12049440.0}, {"date": "2024-01-11", "close": 6.16, "volume": 18705910.0}, {"date": "2024-01-12", "close": 6.23, "volume": 14775160.0}, {"date": "2024-01-16", "close": 6.1, "volume": 13006240.0}, {"date": "2024-01-17", "close": 6.05, "volume": 16362020.0}, {"date": "2024-01-18", "close": 6.14, "volume": 12738750.0}, {"date": "2024-01-19", "close": 5.89, "volume": 19467030.0}, {"date": "2024-01-22", "close": 5.84, "volume": 23541670.0}, {"date": "2024-01-23", "close": 5.89, "volume": 27428920.0}, {"date": "2024-01-24", "close": 5.66, "volume": 34162670.0}, {"date": "2024-01-25", "close": 5.76, "volume": 18838310.0}, {"date": "2024-01-26", "close": 5.78, "volume": 12941540.0}, {"date": "2024-01-29", "close": 5.78, "volume": 17997470.0}, {"date": "2024-01-30", "close": 5.67, "volume": 13787080.0}, {"date": "2024-01-31", "close": 5.51, "volume": 21918670.0}, {"date": "2024-02-01", "close": 5.5, "volume": 21148960.0}, {"date": "2024-02-02", "close": 5.43, "volume": 26942420.0}, {"date": "2024-02-05", "close": 5.31, "volume": 18852710.0}, {"date": "2024-02-06", "close": 5.38, "volume": 21767440.0}, {"date": "2024-02-07", "close": 5.35, "volume": 15302110.0}, {"date": "2024-02-08", "close": 5.39, "volume": 10972680.0}, {"date": "2024-02-09", "close": 5.49, "volume": 21001960.0}, {"date": "2024-02-12", "close": 5.47, "volume": 11912090.0}, {"date": "2024-02-13", "close": 5.21, "volume": 24712390.0}, {"date": "2024-02-14", "close": 5.31, "volume": 17780000.0}, {"date": "2024-02-15", "close": 5.35, "volume": 15792990.0}, {"date": "2024-02-16", "close": 5.32, "volume": 14224670.0}, {"date": "2024-02-20", "close": 5.36, "volume": 20100380.0}, {"date": "2024-02-21", "close": 5.35, "volume": 21792440.0}, {"date": "2024-02-22", "close": 5.46, "volume": 13410300.0}, {"date": "2024-02-23", "close": 5.46, "volume": 12167170.0}, {"date": "2024-02-26", "close": 5.42, "volume": 11864880.0}, {"date": "2024-02-27", "close": 5.51, "volume": 9633967.0}, {"date": "2024-02-28", "close": 5.42, "volume": 17174050.0}, {"date": "2024-02-29", "close": 5.44, "volume": 15851850.0}, {"date": "2024-03-01", "close": 5.48, "volume": 13045270.0}, {"date": "2024-03-04", "close": 5.5, "volume": 9651701.0}, {"date": "2024-03-05", "close": 5.39, "volume": 24833080.0}, {"date": "2024-03-06", "close": 5.57, "volume": 22163330.0}, {"date": "2024-03-07", "close": 5.58, "volume": 15961580.0}, {"date": "2024-03-08", "close": 5.56, "volume": 18592940.0}, {"date": "2024-03-11", "close": 5.57, "volume": 9545804.0}, {"date": "2024-03-12", "close": 5.69, "volume": 14544270.0}, {"date": "2024-03-13", "close": 5.69, "volume": 12688180.0}, {"date": "2024-03-14", "close": 5.68, "volume": 16005820.0}, {"date": "2024-03-15", "close": 5.74, "volume": 12269300.0}, {"date": "2024-03-18", "close": 5.33, "volume": 31074370.0}, {"date": "2024-03-19", "close": 5.45, "volume": 19662290.0}, {"date": "2024-03-20", "close": 5.56, "volume": 16131570.0}, {"date": "2024-03-21", "close": 5.49, "volume": 16533280.0}, {"date": "2024-03-22", "close": 5.43, "volume": 11517670.0}, {"date": "2024-03-25", "close": 5.38, "volume": 11847330.0}, {"date": "2024-03-26", "close": 5.43, "volume": 10187190.0}, {"date": "2024-03-27", "close": 5.51, "volume": 10438550.0}, {"date": "2024-03-28", "close": 5.51, "volume": 10412740.0}, {"date": "2024-04-01", "close": 5.5, "volume": 10304350.0}, {"date": "2024-04-02", "close": 5.35, "volume": 15395700.0}, {"date": "2024-04-03", "close": 5.46, "volume": 13172660.0}, {"date": "2024-04-04", "close": 5.18, "volume": 19348330.0}, {"date": "2024-04-05", "close": 5.08, "volume": 18046690.0}, {"date": "2024-04-08", "close": 5.15, "volume": 16177340.0}, {"date": "2024-04-09", "close": 5.22, "volume": 15573790.0}, {"date": "2024-04-10", "close": 5.09, "volume": 21210160.0}, {"date": "2024-04-11", "close": 5.03, "volume": 19465680.0}, {"date": "2024-04-12", "close": 4.89, "volume": 19612940.0}, {"date": "2024-04-15", "close": 4.79, "volume": 29510820.0}, {"date": "2024-04-16", "close": 4.88, "volume": 59007800.0}, {"date": "2024-04-17", "close": 4.93, "volume": 29383320.0}, {"date": "2024-04-18", "close": 5.06, "volume": 29648490.0}, {"date": "2024-04-19", "close": 5.1, "volume": 19674090.0}, {"date": "2024-04-22", "close": 5.26, "volume": 23328540.0}, {"date": "2024-04-23", "close": 5.36, "volume": 16530570.0}, {"date": "2024-04-24", "close": 5.28, "volume": 22498160.0}, {"date": "2024-04-25", "close": 5.24, "volume": 15022740.0}, {"date": "2024-04-26", "close": 5.18, "volume": 8648118.0}, {"date": "2024-04-29", "close": 5.15, "volume": 14840030.0}, {"date": "2024-04-30", "close": 5.02, "volume": 11221620.0}, {"date": "2024-05-01", "close": 5.08, "volume": 20873760.0}, {"date": "2024-05-02", "close": 5.15, "volume": 17016950.0}, {"date": "2024-05-03", "close": 5.21, "volume": 13622110.0}, {"date": "2024-05-06", "close": 5.26, "volume": 10722460.0}, {"date": "2024-05-07", "close": 5.3, "volume": 12007870.0}, {"date": "2024-05-08", "close": 5.26, "volume": 6231789.0}, {"date": "2024-05-09", "close": 5.29, "volume": 6077049.0}, {"date": "2024-05-10", "close": 5.34, "volume": 8358904.0}, {"date": "2024-05-13", "close": 5.36, "volume": 11220050.0}, {"date": "2024-05-14", "close": 5.66, "volume": 32637930.0}, {"date": "2024-05-15", "close": 5.68, "volume": 18084480.0}, {"date": "2024-05-16", "close": 5.69, "volume": 14478090.0}, {"date": "2024-05-17", "close": 5.74, "volume": 12253410.0}, {"date": "2024-05-20", "close": 5.77, "volume": 15554520.0}, {"date": "2024-05-21", "close": 5.79, "volume": 14261000.0}, {"date": "2024-05-22", "close": 5.95, "volume": 16817410.0}, {"date": "2024-05-23", "close": 5.87, "volume": 19467400.0}, {"date": "2024-05-24", "close": 5.86, "volume": 13165850.0}, {"date": "2024-05-28", "close": 5.97, "volume": 26457300.0}, {"date": "2024-05-29", "close": 5.86, "volume": 16520470.0}, {"date": "2024-05-30", "close": 6.05, "volume": 12476770.0}, {"date": "2024-05-31", "close": 6.14, "volume": 18738510.0}, {"date": "2024-06-03", "close": 6.25, "volume": 16790400.0}, {"date": "2024-06-04", "close": 6.26, "volume": 15312230.0}, {"date": "2024-06-05", "close": 6.32, "volume": 11405920.0}, {"date": "2024-06-06", "close": 6.29, "volume": 7774939.0}, {"date": "2024-06-07", "close": 6.22, "volume": 10234740.0}, {"date": "2024-06-10", "close": 6.14, "volume": 7532573.0}, {"date": "2024-06-11", "close": 6.02, "volume": 10918740.0}, {"date": "2024-06-12", "close": 6.1, "volume": 18304950.0}, {"date": "2024-06-13", "close": 5.88, "volume": 17101350.0}, {"date": "2024-06-14", "close": 5.81, "volume": 11962410.0}, {"date": "2024-06-17", "close": 5.86, "volume": 9525407.0}, {"date": "2024-06-18", "close": 5.91, "volume": 10139580.0}, {"date": "2024-06-20", "close": 5.94, "volume": 12103800.0}, {"date": "2024-06-21", "close": 5.96, "volume": 7905233.0}, {"date": "2024-06-24", "close": 6.11, "volume": 15070910.0}, {"date": "2024-06-25", "close": 6.07, "volume": 10430980.0}, {"date": "2024-06-26", "close": 6.02, "volume": 9974795.0}, {"date": "2024-06-27", "close": 6.13, "volume": 9811668.0}, {"date": "2024-06-28", "close": 6.17, "volume": 11981040.0}, {"date": "2024-07-01", "close": 6.26, "volume": 13961100.0}, {"date": "2024-07-02", "close": 6.2, "volume": 9648696.0}, {"date": "2024-07-03", "close": 6.19, "volume": 7581946.0}, {"date": "2024-07-05", "close": 6.22, "volume": 16555250.0}, {"date": "2024-07-08", "close": 6.4, "volume": 17939960.0}, {"date": "2024-07-09", "close": 6.33, "volume": 14156350.0}, {"date": "2024-07-10", "close": 6.44, "volume": 10792090.0}, {"date": "2024-07-11", "close": 6.39, "volume": 22713890.0}, {"date": "2024-07-12", "close": 6.68, "volume": 36540860.0}, {"date": "2024-07-15", "close": 6.49, "volume": 27261690.0}, {"date": "2024-07-16", "close": 6.76, "volume": 34218730.0}, {"date": "2024-07-17", "close": 6.73, "volume": 21808840.0}, {"date": "2024-07-18", "close": 6.64, "volume": 18145400.0}, {"date": "2024-07-19", "close": 6.57, "volume": 16244440.0}, {"date": "2024-07-22", "close": 6.72, "volume": 28108890.0}, {"date": "2024-07-23", "close": 6.64, "volume": 12646680.0}, {"date": "2024-07-24", "close": 6.55, "volume": 12247800.0}, {"date": "2024-07-25", "close": 6.55, "volume": 20019230.0}, {"date": "2024-07-26", "close": 6.69, "volume": 16450830.0}, {"date": "2024-07-29", "close": 6.75, "volume": 28188600.0}, {"date": "2024-07-30", "close": 6.87, "volume": 25351010.0}, {"date": "2024-07-31", "close": 6.89, "volume": 24850170.0}, {"date": "2024-08-01", "close": 6.78, "volume": 20971860.0}, {"date": "2024-08-02", "close": 6.74, "volume": 23491080.0}, {"date": "2024-08-05", "close": 6.53, "volume": 29405280.0}, {"date": "2024-08-06", "close": 6.51, "volume": 24886360.0}, {"date": "2024-08-07", "close": 6.58, "volume": 24485400.0}, {"date": "2024-08-08", "close": 6.72, "volume": 23367130.0}, {"date": "2024-08-09", "close": 6.7, "volume": 21556010.0}, {"date": "2024-08-12", "close": 6.71, "volume": 11350730.0}, {"date": "2024-08-13", "close": 6.92, "volume": 18752320.0}, {"date": "2024-08-14", "close": 6.87, "volume": 14294460.0}, {"date": "2024-08-15", "close": 7.0, "volume": 10641090.0}, {"date": "2024-08-16", "close": 7.1, "volume": 11205990.0}, {"date": "2024-08-19", "close": 7.19, "volume": 17010260.0}, {"date": "2024-08-20", "close": 7.2, "volume": 9834077.0}, {"date": "2024-08-21", "close": 7.25, "volume": 17158550.0}, {"date": "2024-08-22", "close": 7.24, "volume": 14752780.0}, {"date": "2024-08-23", "close": 7.4, "volume": 19257280.0}, {"date": "2024-08-26", "close": 7.44, "volume": 15512750.0}, {"date": "2024-08-27", "close": 7.43, "volume": 10510130.0}, {"date": "2024-08-28", "close": 7.41, "volume": 9884459.0}, {"date": "2024-08-29", "close": 7.43, "volume": 14329130.0}, {"date": "2024-08-30", "close": 7.45, "volume": 12942040.0}, {"date": "2024-09-03", "close": 7.33, "volume": 17370110.0}, {"date": "2024-09-04", "close": 7.43, "volume": 14732140.0}, {"date": "2024-09-05", "close": 7.37, "volume": 17099410.0}, {"date": "2024-09-06", "close": 7.22, "volume": 17911310.0}, {"date": "2024-09-09", "close": 7.3, "volume": 12859820.0}, {"date": "2024-09-10", "close": 7.33, "volume": 18477080.0}, {"date": "2024-09-11", "close": 7.29, "volume": 13423270.0}, {"date": "2024-09-12", "close": 7.31, "volume": 14572030.0}, {"date": "2024-09-13", "close": 7.46, "volume": 15396300.0}, {"date": "2024-09-16", "close": 7.37, "volume": 14680290.0}, {"date": "2024-09-17", "close": 7.36, "volume": 16496320.0}, {"date": "2024-09-18", "close": 7.35, "volume": 17455570.0}, {"date": "2024-09-19", "close": 7.46, "volume": 14019220.0}, {"date": "2024-09-20", "close": 7.57, "volume": 21824430.0}, {"date": "2024-09-23", "close": 7.57, "volume": 18111530.0}, {"date": "2024-09-24", "close": 7.74, "volume": 15807690.0}, {"date": "2024-09-25", "close": 7.7, "volume": 12524550.0}, {"date": "2024-09-26", "close": 7.77, "volume": 13556030.0}, {"date": "2024-09-27", "close": 7.7, "volume": 11552630.0}, {"date": "2024-09-30", "close": 7.58, "volume": 13215670.0}, {"date": "2024-10-01", "close": 7.49, "volume": 14769400.0}, {"date": "2024-10-02", "close": 7.49, "volume": 11504400.0}, {"date": "2024-10-03", "close": 7.35, "volume": 12018020.0}, {"date": "2024-10-04", "close": 7.41, "volume": 15038320.0}, {"date": "2024-10-07", "close": 7.43, "volume": 10285120.0}, {"date": "2024-10-08", "close": 7.52, "volume": 9228908.0}, {"date": "2024-10-09", "close": 7.55, "volume": 10830440.0}, {"date": "2024-10-10", "close": 7.45, "volume": 9587829.0}, {"date": "2024-10-11", "close": 7.51, "volume": 6194527.0}, {"date": "2024-10-14", "close": 7.54, "volume": 9965057.0}, {"date": "2024-10-15", "close": 8.53, "volume": 48781110.0}, {"date": "2024-10-16", "close": 8.48, "volume": 24894580.0}, {"date": "2024-10-17", "close": 8.28, "volume": 16305760.0}, {"date": "2024-10-18", "close": 8.5, "volume": 20938850.0}, {"date": "2024-10-21", "close": 8.46, "volume": 21452560.0}, {"date": "2024-10-22", "close": 8.43, "volume": 18172180.0}, {"date": "2024-10-23", "close": 8.42, "volume": 14602770.0}, {"date": "2024-10-24", "close": 8.5, "volume": 14751730.0}, {"date": "2024-10-25", "close": 8.44, "volume": 12747060.0}, {"date": "2024-10-28", "close": 8.59, "volume": 16016550.0}, {"date": "2024-10-29", "close": 8.58, "volume": 17909030.0}, {"date": "2024-10-30", "close": 8.51, "volume": 19043510.0}, {"date": "2024-10-31", "close": 8.38, "volume": 22085750.0}, {"date": "2024-11-01", "close": 8.47, "volume": 14193060.0}, {"date": "2024-11-04", "close": 8.31, "volume": 17268810.0}, {"date": "2024-11-05", "close": 8.35, "volume": 15607630.0}, {"date": "2024-11-06", "close": 8.18, "volume": 22112380.0}, {"date": "2024-11-07", "close": 8.25, "volume": 16772480.0}, {"date": "2024-11-08", "close": 8.23, "volume": 14982290.0}, {"date": "2024-11-11", "close": 8.17, "volume": 14897630.0}, {"date": "2024-11-12", "close": 8.08, "volume": 19677440.0}, {"date": "2024-11-13", "close": 7.99, "volume": 17907290.0}, {"date": "2024-11-14", "close": 8.0, "volume": 17049490.0}, {"date": "2024-11-15", "close": 7.97, "volume": 19803190.0}, {"date": "2024-11-18", "close": 8.06, "volume": 12956470.0}, {"date": "2024-11-19", "close": 8.31, "volume": 54743370.0}, {"date": "2024-11-20", "close": 7.99, "volume": 17783750.0}, {"date": "2024-11-21", "close": 8.01, "volume": 17608310.0}, {"date": "2024-11-22", "close": 8.14, "volume": 25117030.0}, {"date": "2024-11-25", "close": 8.16, "volume": 22474090.0}, {"date": "2024-11-26", "close": 8.2, "volume": 23691680.0}, {"date": "2024-11-27", "close": 8.18, "volume": 7748618.0}, {"date": "2024-11-29", "close": 8.14, "volume": 5729055.0}, {"date": "2024-12-02", "close": 8.22, "volume": 14471680.0}, {"date": "2024-12-03", "close": 8.2, "volume": 12381100.0}, {"date": "2024-12-04", "close": 8.28, "volume": 14590500.0}, {"date": "2024-12-05", "close": 8.45, "volume": 28946740.0}, {"date": "2024-12-06", "close": 8.33, "volume": 11704490.0}, {"date": "2024-12-09", "close": 8.37, "volume": 14310820.0}, {"date": "2024-12-10", "close": 8.32, "volume": 15472690.0}, {"date": "2024-12-11", "close": 8.27, "volume": 22629680.0}, {"date": "2024-12-12", "close": 8.23, "volume": 14894770.0}, {"date": "2024-12-13", "close": 8.3, "volume": 13878220.0}, {"date": "2024-12-16", "close": 8.23, "volume": 13235310.0}, {"date": "2024-12-17", "close": 8.21, "volume": 13487280.0}, {"date": "2024-12-18", "close": 7.99, "volume": 12450130.0}, {"date": "2024-12-19", "close": 8.05, "volume": 19648290.0}, {"date": "2024-12-20", "close": 8.06, "volume": 17399400.0}, {"date": "2024-12-23", "close": 8.11, "volume": 12713460.0}, {"date": "2024-12-24", "close": 8.17, "volume": 3828766.0}, {"date": "2024-12-26", "close": 8.12, "volume": 7254430.0}, {"date": "2024-12-27", "close": 8.1, "volume": 15126470.0}, {"date": "2024-12-30", "close": 8.08, "volume": 13045140.0}, {"date": "2024-12-31", "close": 8.06, "volume": 9276672.0}, {"date": "2025-01-02", "close": 8.07, "volume": 20940270.0}, {"date": "2025-01-03", "close": 8.15, "volume": 12933740.0}, {"date": "2025-01-06", "close": 8.19, "volume": 12120530.0}, {"date": "2025-01-07", "close": 8.17, "volume": 17365350.0}, {"date": "2025-01-08", "close": 8.31, "volume": 22791790.0}, {"date": "2025-01-10", "close": 8.13, "volume": 22713610.0}, {"date": "2025-01-13", "close": 7.96, "volume": 20086900.0}, {"date": "2025-01-14", "close": 8.22, "volume": 12529650.0}, {"date": "2025-01-15", "close": 8.54, "volume": 14299240.0}, {"date": "2025-01-16", "close": 8.46, "volume": 17136980.0}, {"date": "2025-01-17", "close": 8.54, "volume": 12190950.0}, {"date": "2025-01-21", "close": 8.72, "volume": 14717320.0}, {"date": "2025-01-22", "close": 8.75, "volume": 11934910.0}, {"date": "2025-01-23", "close": 8.9, "volume": 14689690.0}, {"date": "2025-01-24", "close": 7.62, "volume": 43125000.0}, {"date": "2025-01-27", "close": 7.73, "volume": 24600250.0}, {"date": "2025-01-28", "close": 7.7, "volume": 19454330.0}, {"date": "2025-01-29", "close": 7.59, "volume": 18754630.0}, {"date": "2025-01-30", "close": 7.72, "volume": 15731170.0}, {"date": "2025-01-31", "close": 7.49, "volume": 26155200.0}, {"date": "2025-02-03", "close": 7.47, "volume": 21390600.0}, {"date": "2025-02-04", "close": 7.52, "volume": 18884340.0}, {"date": "2025-02-05", "close": 7.6, "volume": 16423720.0}, {"date": "2025-02-06", "close": 7.55, "volume": 13130930.0}, {"date": "2025-02-07", "close": 7.57, "volume": 18087930.0}, {"date": "2025-02-10", "close": 7.65, "volume": 10035120.0}, {"date": "2025-02-11", "close": 7.74, "volume": 12540610.0}, {"date": "2025-02-12", "close": 7.83, "volume": 12242570.0}, {"date": "2025-02-13", "close": 7.91, "volume": 9489150.0}, {"date": "2025-02-14", "close": 7.87, "volume": 7777539.0}, {"date": "2025-02-18", "close": 7.91, "volume": 14056790.0}, {"date": "2025-02-19", "close": 7.87, "volume": 8222960.0}, {"date": "2025-02-20", "close": 8.01, "volume": 15963100.0}, {"date": "2025-02-21", "close": 7.91, "volume": 10823460.0}, {"date": "2025-02-24", "close": 7.94, "volume": 17330700.0}, {"date": "2025-02-25", "close": 8.3, "volume": 22679650.0}, {"date": "2025-02-26", "close": 8.27, "volume": 17614120.0}, {"date": "2025-02-27", "close": 8.22, "volume": 22178300.0}, {"date": "2025-02-28", "close": 8.24, "volume": 35499850.0}, {"date": "2025-03-03", "close": 8.3, "volume": 29173180.0}, {"date": "2025-03-04", "close": 8.21, "volume": 27252720.0}, {"date": "2025-03-05", "close": 8.63, "volume": 25192310.0}, {"date": "2025-03-06", "close": 8.46, "volume": 19812240.0}, {"date": "2025-03-07", "close": 8.66, "volume": 22638050.0}, {"date": "2025-03-10", "close": 8.41, "volume": 24879420.0}, {"date": "2025-03-11", "close": 8.24, "volume": 31061340.0}, {"date": "2025-03-12", "close": 8.02, "volume": 33173970.0}, {"date": "2025-03-13", "close": 7.9, "volume": 23284110.0}, {"date": "2025-03-14", "close": 8.2, "volume": 25639210.0}, {"date": "2025-03-17", "close": 8.24, "volume": 13693690.0}, {"date": "2025-03-18", "close": 8.19, "volume": 26778700.0}, {"date": "2025-03-19", "close": 8.21, "volume": 15491920.0}, {"date": "2025-03-20", "close": 8.25, "volume": 21050150.0}, {"date": "2025-03-21", "close": 8.17, "volume": 21603190.0}, {"date": "2025-03-24", "close": 8.22, "volume": 22991820.0}, {"date": "2025-03-25", "close": 8.24, "volume": 18807800.0}, {"date": "2025-03-26", "close": 8.18, "volume": 21401110.0}, {"date": "2025-03-27", "close": 7.86, "volume": 32404500.0}, {"date": "2025-03-28", "close": 7.78, "volume": 20976860.0}, {"date": "2025-03-31", "close": 7.76, "volume": 18042670.0}, {"date": "2025-04-01", "close": 7.79, "volume": 21420540.0}, {"date": "2025-04-02", "close": 7.79, "volume": 25293460.0}, {"date": "2025-04-03", "close": 7.48, "volume": 29123160.0}, {"date": "2025-04-04", "close": 6.97, "volume": 28080700.0}, {"date": "2025-04-07", "close": 6.9, "volume": 39605910.0}, {"date": "2025-04-08", "close": 6.77, "volume": 39648600.0}, {"date": "2025-04-09", "close": 7.23, "volume": 34011160.0}, {"date": "2025-04-10", "close": 7.11, "volume": 42519090.0}, {"date": "2025-04-11", "close": 7.29, "volume": 28934760.0}, {"date": "2025-04-14", "close": 7.45, "volume": 42239640.0}, {"date": "2025-04-15", "close": 8.07, "volume": 46513380.0}, {"date": "2025-04-16", "close": 7.94, "volume": 37588340.0}, {"date": "2025-04-17", "close": 8.17, "volume": 26277970.0}, {"date": "2025-04-21", "close": 8.15, "volume": 22786600.0}, {"date": "2025-04-22", "close": 8.43, "volume": 31108760.0}, {"date": "2025-04-23", "close": 8.31, "volume": 36581240.0}, {"date": "2025-04-24", "close": 8.23, "volume": 35696550.0}, {"date": "2025-04-25", "close": 8.19, "volume": 24266480.0}, {"date": "2025-04-28", "close": 8.24, "volume": 30114240.0}, {"date": "2025-04-29", "close": 8.3, "volume": 29210790.0}, {"date": "2025-04-30", "close": 8.24, "volume": 24560240.0}, {"date": "2025-05-01", "close": 8.23, "volume": 20181310.0}, {"date": "2025-05-02", "close": 8.34, "volume": 29241390.0}, {"date": "2025-05-05", "close": 8.25, "volume": 16182370.0}, {"date": "2025-05-06", "close": 8.33, "volume": 27132340.0}, {"date": "2025-05-07", "close": 8.36, "volume": 19053310.0}, {"date": "2025-05-08", "close": 8.28, "volume": 22143630.0}, {"date": "2025-05-09", "close": 8.29, "volume": 25453200.0}, {"date": "2025-05-12", "close": 8.4, "volume": 23564460.0}, {"date": "2025-05-13", "close": 8.45, "volume": 25175020.0}, {"date": "2025-05-14", "close": 8.31, "volume": 35133590.0}, {"date": "2025-05-15", "close": 8.46, "volume": 41680760.0}, {"date": "2025-05-16", "close": 8.47, "volume": 21548820.0}, {"date": "2025-05-19", "close": 8.58, "volume": 23870720.0}, {"date": "2025-05-20", "close": 8.77, "volume": 29034330.0}, {"date": "2025-05-21", "close": 8.86, "volume": 39355580.0}, {"date": "2025-05-22", "close": 8.77, "volume": 25468480.0}, {"date": "2025-05-23", "close": 8.66, "volume": 28475060.0}, {"date": "2025-05-27", "close": 8.68, "volume": 23297400.0}, {"date": "2025-05-28", "close": 8.54, "volume": 13846010.0}, {"date": "2025-05-29", "close": 8.52, "volume": 16764370.0}, {"date": "2025-05-30", "close": 8.46, "volume": 24912000.0}, {"date": "2025-06-02", "close": 8.55, "volume": 27849280.0}, {"date": "2025-06-03", "close": 8.5, "volume": 20357590.0}, {"date": "2025-06-04", "close": 8.54, "volume": 23672240.0}, {"date": "2025-06-05", "close": 8.51, "volume": 26899760.0}, {"date": "2025-06-06", "close": 8.53, "volume": 9449429.0}, {"date": "2025-06-09", "close": 8.49, "volume": 9887532.0}, {"date": "2025-06-10", "close": 8.47, "volume": 12297360.0}, {"date": "2025-06-11", "close": 8.44, "volume": 12257660.0}, {"date": "2025-06-12", "close": 8.5, "volume": 14267040.0}, {"date": "2025-06-13", "close": 8.38, "volume": 23092380.0}, {"date": "2025-06-16", "close": 8.46, "volume": 15894920.0}, {"date": "2025-06-17", "close": 8.28, "volume": 13201430.0}, {"date": "2025-06-18", "close": 8.33, "volume": 15413260.0}, {"date": "2025-06-20", "close": 8.3, "volume": 11207660.0}, {"date": "2025-06-23", "close": 8.22, "volume": 23145120.0}, {"date": "2025-06-24", "close": 8.38, "volume": 16338640.0}, {"date": "2025-06-25", "close": 8.33, "volume": 13881940.0}, {"date": "2025-06-26", "close": 8.36, "volume": 22276220.0}, {"date": "2025-06-27", "close": 8.44, "volume": 17225240.0}, {"date": "2025-06-30", "close": 8.48, "volume": 15307440.0}, {"date": "2025-07-01", "close": 8.55, "volume": 22514300.0}, {"date": "2025-07-02", "close": 8.54, "volume": 18406820.0}, {"date": "2025-07-03", "close": 8.54, "volume": 14541400.0}, {"date": "2025-07-07", "close": 8.55, "volume": 14416790.0}, {"date": "2025-07-08", "close": 8.54, "volume": 14603580.0}, {"date": "2025-07-09", "close": 8.19, "volume": 32363250.0}, {"date": "2025-07-10", "close": 8.18, "volume": 18300820.0}, {"date": "2025-07-11", "close": 8.04, "volume": 17839190.0}, {"date": "2025-07-14", "close": 7.84, "volume": 31015170.0}, {"date": "2025-07-15", "close": 7.22, "volume": 72339390.0}, {"date": "2025-07-16", "close": 7.37, "volume": 43594340.0}, {"date": "2025-07-17", "close": 7.38, "volume": 25707680.0}, {"date": "2025-07-18", "close": 7.46, "volume": 15819240.0}, {"date": "2025-07-21", "close": 7.47, "volume": 16448060.0}, {"date": "2025-07-22", "close": 7.53, "volume": 28397970.0}, {"date": "2025-07-23", "close": 7.65, "volume": 12452100.0}, {"date": "2025-07-24", "close": 7.47, "volume": 17992370.0}, {"date": "2025-07-25", "close": 7.49, "volume": 11750830.0}, {"date": "2025-07-28", "close": 7.41, "volume": 6788507.0}, {"date": "2025-07-29", "close": 7.37, "volume": 8923284.0}, {"date": "2025-07-30", "close": 7.2, "volume": 18138470.0}, {"date": "2025-07-31", "close": 7.22, "volume": 12358000.0}, {"date": "2025-08-01", "close": 7.25, "volume": 16451630.0}, {"date": "2025-08-04", "close": 7.39, "volume": 11694260.0}, {"date": "2025-08-05", "close": 7.38, "volume": 7535163.0}, {"date": "2025-08-06", "close": 7.39, "volume": 7792966.0}, {"date": "2025-08-07", "close": 7.5, "volume": 11690220.0}, {"date": "2025-08-08", "close": 7.51, "volume": 6315407.0}, {"date": "2025-08-11", "close": 7.47, "volume": 5470575.0}, {"date": "2025-08-12", "close": 7.61, "volume": 9625262.0}, {"date": "2025-08-13", "close": 7.64, "volume": 5749038.0}, {"date": "2025-08-14", "close": 7.61, "volume": 4807476.0}, {"date": "2025-08-15", "close": 7.71, "volume": 5613058.0}, {"date": "2025-08-18", "close": 7.69, "volume": 6253352.0}, {"date": "2025-08-19", "close": 7.69, "volume": 6006326.0}, {"date": "2025-08-20", "close": 7.72, "volume": 6457170.0}, {"date": "2025-08-21", "close": 7.69, "volume": 7014742.0}, {"date": "2025-08-22", "close": 7.93, "volume": 10434880.0}, {"date": "2025-08-25", "close": 7.93, "volume": 11684130.0}, {"date": "2025-08-26", "close": 7.89, "volume": 9563836.0}, {"date": "2025-08-27", "close": 7.91, "volume": 6683176.0}, {"date": "2025-08-28", "close": 7.91, "volume": 6020056.0}, {"date": "2025-08-29", "close": 7.87, "volume": 7557159.0}, {"date": "2025-09-02", "close": 7.75, "volume": 9347364.0}, {"date": "2025-09-03", "close": 7.85, "volume": 12984110.0}, {"date": "2025-09-04", "close": 7.94, "volume": 12245380.0}, {"date": "2025-09-05", "close": 8.01, "volume": 11581570.0}, {"date": "2025-09-08", "close": 7.9, "volume": 10902440.0}, {"date": "2025-09-09", "close": 8.02, "volume": 13019250.0}, {"date": "2025-09-10", "close": 7.96, "volume": 8560733.0}, {"date": "2025-09-11", "close": 8.05, "volume": 12325650.0}, {"date": "2025-09-12", "close": 7.92, "volume": 11747590.0}, {"date": "2025-09-15", "close": 7.94, "volume": 9317896.0}, {"date": "2025-09-16", "close": 7.96, "volume": 9295067.0}, {"date": "2025-09-17", "close": 8.0, "volume": 13262510.0}, {"date": "2025-09-18", "close": 8.07, "volume": 10909860.0}, {"date": "2025-09-19", "close": 8.07, "volume": 11505280.0}, {"date": "2025-09-22", "close": 8.09, "volume": 10344680.0}, {"date": "2025-09-23", "close": 8.32, "volume": 14820140.0}, {"date": "2025-09-24", "close": 8.2, "volume": 12250770.0}, {"date": "2025-09-25", "close": 8.13, "volume": 14090280.0}, {"date": "2025-09-26", "close": 8.19, "volume": 10213410.0}, {"date": "2025-09-29", "close": 8.11, "volume": 16538580.0}, {"date": "2025-09-30", "close": 8.27, "volume": 16807070.0}, {"date": "2025-10-01", "close": 8.34, "volume": 10001200.0}, {"date": "2025-10-02", "close": 8.35, "volume": 9836321.0}, {"date": "2025-10-03", "close": 8.42, "volume": 14977230.0}, {"date": "2025-10-06", "close": 8.42, "volume": 9830919.0}, {"date": "2025-10-07", "close": 8.43, "volume": 10311970.0}, {"date": "2025-10-08", "close": 8.54, "volume": 17587090.0}, {"date": "2025-10-09", "close": 8.2, "volume": 16241880.0}, {"date": "2025-10-10", "close": 8.24, "volume": 19557190.0}, {"date": "2025-10-13", "close": 8.17, "volume": 20617030.0}, {"date": "2025-10-14", "close": 9.85, "volume": 62693440.0}, {"date": "2025-10-15", "close": 9.65, "volume": 30123730.0}, {"date": "2025-10-16", "close": 9.48, "volume": 19093730.0}, {"date": "2025-10-17", "close": 9.54, "volume": 15653330.0}, {"date": "2025-10-20", "close": 9.5, "volume": 16424060.0}, {"date": "2025-10-21", "close": 9.58, "volume": 15126790.0}, {"date": "2025-10-22", "close": 9.51, "volume": 19457140.0}, {"date": "2025-10-23", "close": 9.48, "volume": 23139710.0}, {"date": "2025-10-24", "close": 9.45, "volume": 22554490.0}, {"date": "2025-10-27", "close": 9.43, "volume": 14380950.0}, {"date": "2025-10-28", "close": 9.76, "volume": 60582170.0}, {"date": "2025-10-29", "close": 10.1, "volume": 30128480.0}, {"date": "2025-10-30", "close": 10.14, "volume": 21092070.0}, {"date": "2025-10-31", "close": 10.09, "volume": 14808100.0}, {"date": "2025-11-03", "close": 10.27, "volume": 15075260.0}, {"date": "2025-11-04", "close": 9.81, "volume": 16216050.0}, {"date": "2025-11-05", "close": 9.75, "volume": 9049381.0}, {"date": "2025-11-06", "close": 9.74, "volume": 13266700.0}, {"date": "2025-11-07", "close": 9.73, "volume": 13858340.0}, {"date": "2025-11-10", "close": 9.74, "volume": 19167860.0}, {"date": "2025-11-11", "close": 9.87, "volume": 11340190.0}, {"date": "2025-11-12", "close": 9.99, "volume": 13283770.0}, {"date": "2025-11-13", "close": 9.85, "volume": 17644860.0}, {"date": "2025-11-14", "close": 9.72, "volume": 9639313.0}, {"date": "2025-11-17", "close": 9.63, "volume": 11892470.0}, {"date": "2025-11-18", "close": 9.5, "volume": 12472530.0}, {"date": "2025-11-19", "close": 9.32, "volume": 14430070.0}, {"date": "2025-11-20", "close": 9.29, "volume": 18001970.0}, {"date": "2025-11-21", "close": 9.4, "volume": 13919990.0}, {"date": "2025-11-24", "close": 9.4, "volume": 12229290.0}, {"date": "2025-11-25", "close": 9.5, "volume": 10341910.0}, {"date": "2025-11-26", "close": 9.55, "volume": 7970179.0}, {"date": "2025-11-28", "close": 9.6, "volume": 3747232.0}, {"date": "2025-12-01", "close": 9.53, "volume": 9170732.0}, {"date": "2025-12-02", "close": 9.62, "volume": 6690150.0}, {"date": "2025-12-03", "close": 9.68, "volume": 9940267.0}, {"date": "2025-12-04", "close": 9.52, "volume": 5022503.0}, {"date": "2025-12-05", "close": 9.5, "volume": 4477094.0}, {"date": "2025-12-08", "close": 9.57, "volume": 7733917.0}, {"date": "2025-12-09", "close": 9.65, "volume": 6234550.0}, {"date": "2025-12-10", "close": 9.58, "volume": 7022591.0}, {"date": "2025-12-11", "close": 9.71, "volume": 9478826.0}, {"date": "2025-12-12", "close": 9.57, "volume": 5923993.0}, {"date": "2025-12-15", "close": 9.56, "volume": 5364435.0}, {"date": "2025-12-16", "close": 9.62, "volume": 11302030.0}, {"date": "2025-12-17", "close": 9.54, "volume": 6547768.0}, {"date": "2025-12-18", "close": 9.61, "volume": 5451019.0}, {"date": "2025-12-19", "close": 9.68, "volume": 8262208.0}, {"date": "2025-12-22", "close": 9.71, "volume": 5254088.0}, {"date": "2025-12-23", "close": 9.68, "volume": 3439515.0}, {"date": "2025-12-24", "close": 9.67, "volume": 2007313.0}, {"date": "2025-12-26", "close": 9.68, "volume": 2885645.0}, {"date": "2025-12-29", "close": 9.69, "volume": 7380711.0}, {"date": "2025-12-30", "close": 9.78, "volume": 8286458.0}, {"date": "2025-12-31", "close": 9.65, "volume": 3344232.0}, {"date": "2026-01-02", "close": 9.5, "volume": 8360666.0}, {"date": "2026-01-05", "close": 9.54, "volume": 7364201.0}, {"date": "2026-01-06", "close": 9.5, "volume": 7071165.0}, {"date": "2026-01-07", "close": 9.84, "volume": 15959180.0}, {"date": "2026-01-08", "close": 9.36, "volume": 14840270.0}, {"date": "2026-01-09", "close": 9.34, "volume": 12852260.0}, {"date": "2026-01-12", "close": 9.42, "volume": 5438031.0}, {"date": "2026-01-13", "close": 9.4, "volume": 4727836.0}, {"date": "2026-01-14", "close": 9.38, "volume": 5318039.0}, {"date": "2026-01-15", "close": 9.5, "volume": 7232881.0}, {"date": "2026-01-16", "close": 9.42, "volume": 6535584.0}, {"date": "2026-01-20", "close": 9.41, "volume": 16067710.0}, {"date": "2026-01-21", "close": 9.48, "volume": 17034350.0}, {"date": "2026-01-22", "close": 9.58, "volume": 19529300.0}, {"date": "2026-01-23", "close": 10.43, "volume": 32263310.0}, {"date": "2026-01-26", "close": 10.68, "volume": 14436690.0}, {"date": "2026-01-27", "close": 11.11, "volume": 20233480.0}, {"date": "2026-01-28", "close": 10.88, "volume": 10749940.0}, {"date": "2026-01-29", "close": 10.89, "volume": 14632470.0}, {"date": "2026-01-30", "close": 10.8, "volume": 13749650.0}, {"date": "2026-02-02", "close": 10.94, "volume": 8274436.0}, {"date": "2026-02-03", "close": 11.11, "volume": 8407008.0}, {"date": "2026-02-04", "close": 11.05, "volume": 6739610.0}, {"date": "2026-02-05", "close": 10.94, "volume": 8031039.0}, {"date": "2026-02-06", "close": 11.16, "volume": 7450672.0}, {"date": "2026-02-09", "close": 11.31, "volume": 5419180.0}, {"date": "2026-02-10", "close": 11.23, "volume": 5127696.0}, {"date": "2026-02-11", "close": 11.14, "volume": 4130126.0}, {"date": "2026-02-12", "close": 10.97, "volume": 10200520.0}, {"date": "2026-02-13", "close": 11.07, "volume": 6884193.0}, {"date": "2026-02-17", "close": 11.18, "volume": 4328503.0}, {"date": "2026-02-18", "close": 11.17, "volume": 4564503.0}, {"date": "2026-02-19", "close": 11.25, "volume": 7334001.0}, {"date": "2026-02-20", "close": 11.33, "volume": 7702911.0}, {"date": "2026-02-23", "close": 11.08, "volume": 5432650.0}, {"date": "2026-02-24", "close": 11.03, "volume": 5338764.0}, {"date": "2026-02-25", "close": 11.19, "volume": 14312710.0}, {"date": "2026-02-26", "close": 11.29, "volume": 5041968.0}, {"date": "2026-02-27", "close": 11.6, "volume": 8023097.0}, {"date": "2026-03-02", "close": 11.48, "volume": 6234206.0}, {"date": "2026-03-03", "close": 11.28, "volume": 5702866.0}, {"date": "2026-03-04", "close": 11.41, "volume": 6904499.0}, {"date": "2026-03-05", "close": 11.26, "volume": 6808300.0}, {"date": "2026-03-06", "close": 11.13, "volume": 7018408.0}, {"date": "2026-03-09", "close": 11.34, "volume": 11625900.0}, {"date": "2026-03-10", "close": 11.3, "volume": 12530320.0}, {"date": "2026-03-11", "close": 11.46, "volume": 9748005.0}, {"date": "2026-03-12", "close": 11.42, "volume": 8254429.0}, {"date": "2026-03-13", "close": 11.44, "volume": 9646693.0}, {"date": "2026-03-16", "close": 11.97, "volume": 14129290.0}, {"date": "2026-03-17", "close": 11.91, "volume": 14917760.0}, {"date": "2026-03-18", "close": 11.47, "volume": 11341970.0}, {"date": "2026-03-19", "close": 11.58, "volume": 11692780.0}, {"date": "2026-03-20", "close": 11.18, "volume": 14268270.0}, {"date": "2026-03-23", "close": 11.32, "volume": 9311044.0}, {"date": "2026-03-24", "close": 11.46, "volume": 8465891.0}, {"date": "2026-03-25", "close": 11.62, "volume": 5901733.0}, {"date": "2026-03-26", "close": 11.44, "volume": 8149912.0}, {"date": "2026-03-27", "close": 11.14, "volume": 7165568.0}, {"date": "2026-03-30", "close": 11.03, "volume": 9064308.0}, {"date": "2026-03-31", "close": 11.27, "volume": 10820870.0}, {"date": "2026-04-01", "close": 11.45, "volume": 9933729.0}, {"date": "2026-04-02", "close": 11.62, "volume": 5508762.0}, {"date": "2026-04-06", "close": 11.54, "volume": 4563428.0}, {"date": "2026-04-07", "close": 11.51, "volume": 8700521.0}, {"date": "2026-04-08", "close": 11.85, "volume": 9489527.0}, {"date": "2026-04-09", "close": 11.9, "volume": 10513180.0}, {"date": "2026-04-10", "close": 11.88, "volume": 11023630.0}, {"date": "2026-04-13", "close": 12.03, "volume": 13620630.0}, {"date": "2026-04-14", "close": 12.01, "volume": 12648880.0}, {"date": "2026-04-15", "close": 11.87, "volume": 11816230.0}, {"date": "2026-04-16", "close": 12.16, "volume": 15834140.0}, {"date": "2026-04-17", "close": 11.37, "volume": 44126750.0}, {"date": "2026-04-20", "close": 11.77, "volume": 18065530.0}, {"date": "2026-04-21", "close": 11.56, "volume": 18452250.0}, {"date": "2026-04-22", "close": 11.47, "volume": 8519216.0}, {"date": "2026-04-23", "close": 11.32, "volume": 9854890.0}, {"date": "2026-04-24", "close": 11.27, "volume": 6997762.0}, {"date": "2026-04-27", "close": 11.06, "volume": 7546297.0}, {"date": "2026-04-28", "close": 11.3, "volume": 7777315.0}, {"date": "2026-04-29", "close": 11.435, "volume": 7033957.0}, {"date": "2026-04-30", "close": 11.81, "volume": 7282352.0}, {"date": "2026-05-01", "close": 11.76, "volume": 5912556.0}, {"date": "2026-05-04", "close": 11.63, "volume": 7687067.0}, {"date": "2026-05-05", "close": 11.93, "volume": 5831170.0}, {"date": "2026-05-06", "close": 12.02, "volume": 6731178.0}, {"date": "2026-05-07", "close": 11.76, "volume": 6652496.0}, {"date": "2026-05-08", "close": 11.88, "volume": 4866249.0}, {"date": "2026-05-11", "close": 12.49, "volume": 10871650.0}, {"date": "2026-05-12", "close": 12.33, "volume": 10333680.0}, {"date": "2026-05-13", "close": 12.53, "volume": 9718871.0}, {"date": "2026-05-14", "close": 12.67, "volume": 7286352.0}, {"date": "2026-05-15", "close": 12.5, "volume": 7015276.0}, {"date": "2026-05-18", "close": 12.84, "volume": 13907270.0}, {"date": "2026-05-19", "close": 12.78, "volume": 13297770.0}, {"date": "2026-05-20", "close": 12.99, "volume": 9650207.0}, {"date": "2026-05-21", "close": 13.24, "volume": 11887690.0}, {"date": "2026-05-22", "close": 13.5, "volume": 10913080.0}, {"date": "2026-05-26", "close": 13.72, "volume": 11416590.0}, {"date": "2026-05-27", "close": 13.04, "volume": 10461360.0}, {"date": "2026-05-28", "close": 12.74, "volume": 7776484.0}, {"date": "2026-05-29", "close": 13.06, "volume": 8434960.0}, {"date": "2026-06-01", "close": 13.32, "volume": 14136260.0}, {"date": "2026-06-02", "close": 13.74, "volume": 10219750.0}, {"date": "2026-06-03", "close": 13.16, "volume": 14846230.0}, {"date": "2026-06-04", "close": 13.35, "volume": 7432134.0}, {"date": "2026-06-05", "close": 12.56, "volume": 7457010.0}, {"date": "2026-06-08", "close": 12.52, "volume": 6088659.0}, {"date": "2026-06-09", "close": 11.86, "volume": 17417890.0}, {"date": "2026-06-10", "close": 11.6, "volume": 8956088.0}, {"date": "2026-06-11", "close": 12.14, "volume": 12402180.0}, {"date": "2026-06-12", "close": 12.28, "volume": 6020143.0}, {"date": "2026-06-15", "close": 12.22, "volume": 5103705.0}, {"date": "2026-06-16", "close": 11.75, "volume": 21770800.0}, {"date": "2026-06-17", "close": 11.39, "volume": 8424637.0}, {"date": "2026-06-18", "close": 11.38, "volume": 12108680.0}, {"date": "2026-06-22", "close": 11.72, "volume": 10852230.0}, {"date": "2026-06-23", "close": 11.38, "volume": 11665100.0}, {"date": "2026-06-24", "close": 11.16, "volume": 11714780.0}, {"date": "2026-06-25", "close": 11.06, "volume": 8716905.0}, {"date": "2026-06-26", "close": 10.96, "volume": 7455646.0}, {"date": "2026-06-29", "close": 11.15, "volume": 6714310.0}, {"date": "2026-06-30", "close": 11.15, "volume": 5617352.0}, {"date": "2026-07-01", "close": 10.87, "volume": 8229558.0}, {"date": "2026-07-02", "close": 10.79, "volume": 8791965.0}, {"date": "2026-07-06", "close": 10.89, "volume": 10831380.0}, {"date": "2026-07-07", "close": 10.82, "volume": 9926965.0}, {"date": "2026-07-08", "close": 11.04, "volume": 18474800.0}, {"date": "2026-07-09", "close": 11.58, "volume": 18151710.0}, {"date": "2026-07-10", "close": 11.35, "volume": 9897337.0}, {"date": "2026-07-13", "close": 11.72, "volume": 32343020.0}, {"date": "2026-07-14", "close": 10.14, "volume": 39448220.0}, {"date": "2026-07-15", "close": 10.07, "volume": 21563550.0}, {"date": "2026-07-16", "close": 9.89, "volume": 21384900.0}, {"date": "2026-07-17", "close": 9.82, "volume": 17534020.0}, {"date": "2026-07-20", "close": 9.59, "volume": 12641200.0}, {"date": "2026-07-21", "close": 9.59, "volume": 12738000.0}, {"date": "2026-07-22", "close": 9.49, "volume": 11473580.0}, {"date": "2026-07-23", "close": 9.31, "volume": 9361090.0}, {"date": "2026-07-24", "close": 9.34, "volume": 13970910.0}, {"date": "2026-07-27", "close": 9.67, "volume": 12992800.0}, {"date": "2026-07-28", "close": 9.97, "volume": 36079780.0}, {"date": "2026-07-29", "close": 9.79, "volume": 15933180.0}, {"date": "2026-07-30", "close": 9.77, "volume": 10408960.0}, {"date": "2026-07-31", "close": 9.81, "volume": 12841930.0}, {"date": "2026-08-03", "close": 10.08, "volume": 11922520.0}, {"date": "2026-08-04", "close": 10.27, "volume": 10158960.0}, {"date": "2026-08-05", "close": 10.06, "volume": 12187680.0}, {"date": "2026-08-06", "close": 10.16, "volume": 10551480.0}, {"date": "2026-08-07", "close": 10.15, "volume": 5246225.0}], "refreshing": true}