{"ticker": "FRO", "overview": {"cik": "913290", "ticker": "FRO", "name": "Frontline plc", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0000919574-26-003700", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0000919574-26-001955", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-27", "title": "Annual report (foreign)", "accession": "0001628280-26-021774", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-27", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-001944", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-03", "title": "Foreign material event", "accession": "0000919574-26-001455", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0000919574-26-001430", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-09", "title": "Foreign material event", "accession": "0000919574-26-000206", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-30", "title": "Foreign material event", "accession": "0000919574-25-007519", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-21", "title": "Foreign material event", "accession": "0000919574-25-007144", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-18", "title": "Foreign material event", "accession": "0000919574-25-005741", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-17", "title": "Foreign material event", "accession": "0000913290-25-000017", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-29", "title": "Foreign material event", "accession": "0000919574-25-005407", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-23", "title": "Foreign material event", "accession": "0000919574-25-003385", "price_sensitive": true}, {"form": "6-K", "date": "2025-04-09", "title": "Foreign material event", "accession": "0000919574-25-002341", "price_sensitive": true}, {"form": "20-F", "date": "2025-04-07", "title": "Annual report (foreign)", "accession": "0000913290-25-000003", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-03", "title": "Foreign material event", "accession": "0000919574-25-001757", "price_sensitive": true}, {"form": "6-K", "date": "2024-12-16", "title": "Foreign material event", "accession": "0000919574-24-007137", "price_sensitive": true}, {"form": "6-K", "date": "2024-11-27", "title": "Foreign material event", "accession": "0000919574-24-006927", "price_sensitive": true}, {"form": "SC 13G/A", "date": "2024-11-13", "title": "SCHEDULE 13, AMENDMENT NO. 2", "accession": "0001341004-24-000199", "price_sensitive": false}, {"form": "6-K", "date": "2024-09-27", "title": "Foreign material event", "accession": "0000913290-24-000004", "price_sensitive": true}, {"form": "6-K", "date": "2024-09-05", "title": "Foreign material event", "accession": "0000919574-24-005380", "price_sensitive": true}, {"form": "6-K", "date": "2024-08-30", "title": "Foreign material event", "accession": "0000919574-24-005294", "price_sensitive": true}, {"form": "6-K", "date": "2024-05-31", "title": "Foreign material event", "accession": "0000919574-24-003387", "price_sensitive": true}, {"form": "6-K", "date": "2024-04-26", "title": "Foreign material event", "accession": "0000919574-24-002681", "price_sensitive": true}, {"form": "20-F", "date": "2024-04-26", "title": "Annual report (foreign)", "accession": "0000913290-24-000002", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FRO", "has_prices": true, "as_of": "2026-08-07", "last": 39.74, "prev_close": 39.56, "change": 0.17999999999999972, "change_pct": 0.004550050556117282, "session_volume": 1497235.0, "vwap_5": 39.184503754916555, "vwap_20": 38.45955845628143, "vwap_60": 37.66648334876802, "vwap_250": 30.447035560960224, "high_52w": 42.88, "low_52w": 20.58, "avg_volume_20": 1890231.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-348089", "src": "13DG", "ticker": "FRO", "cik": "913290", "company": "Frontline plc", "company_raw": "Frontline plc", "who": "Folketrygdfondet", "who_key": "FOLKETRYGDFONDET", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "FOLKETRYGDFONDET moves to a 4.5% passive stake in FRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1269094/0001193125-26-348089-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0000919574-26-001944", "src": "13DG", "ticker": "FRO", "cik": "913290", "company": "Frontline plc", "company_raw": "Frontline plc", "who": "Frontline plc", "who_key": "Frontline plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Frontline plc adjusts its stake in FRO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/913290/0000919574-26-001944-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2025-20030295-T26", "src": "CONGRESS", "ticker": "FRO", "cik": "", "company": "Frontline plc", "company_raw": "01 - $15,000\nF S: New\nS O: Marjorie IRA\nFrontline Plc Ordinary Shares", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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": "Capitol Hill trade: Hon. Marjorie Taylor Greene picks up FRO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787189}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-348089", "src": "13DG", "ticker": "FRO", "cik": "913290", "company": "Frontline plc", "company_raw": "Frontline plc", "who": "Folketrygdfondet", "who_key": "FOLKETRYGDFONDET", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "FOLKETRYGDFONDET moves to a 4.5% passive stake in FRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1269094/0001193125-26-348089-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0000919574-26-001944", "src": "13DG", "ticker": "FRO", "cik": "913290", "company": "Frontline plc", "company_raw": "Frontline plc", "who": "Frontline plc", "who_key": "Frontline plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Frontline plc adjusts its stake in FRO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/913290/0000919574-26-001944-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Frontline Plc Ordinary Shares", "new_value": "Frontline plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000913290", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000913290", "applied": 1, "detected_at": "2026-10-24T10:55:51.347946"}]}, "key_people": [{"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0000919574-26-003700", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0000919574-26-001955", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-27", "title": "Annual report (foreign)", "accession": "0001628280-26-021774", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-27", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-001944", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-03", "title": "Foreign material event", "accession": "0000919574-26-001455", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0000919574-26-001430", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-09", "title": "Foreign material event", "accession": "0000919574-26-000206", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-30", "title": "Foreign material event", "accession": "0000919574-25-007519", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-21", "title": "Foreign material event", "accession": "0000919574-25-007144", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-18", "title": "Foreign material event", "accession": "0000919574-25-005741", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-17", "title": "Foreign material event", "accession": "0000913290-25-000017", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-29", "title": "Foreign material event", "accession": "0000919574-25-005407", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-23", "title": "Foreign material event", "accession": "0000919574-25-003385", "price_sensitive": true}, {"form": "6-K", "date": "2025-04-09", "title": "Foreign material event", "accession": "0000919574-25-002341", "price_sensitive": true}, {"form": "20-F", "date": "2025-04-07", "title": "Annual report (foreign)", "accession": "0000913290-25-000003", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-03", "title": "Foreign material event", "accession": "0000919574-25-001757", "price_sensitive": true}, {"form": "6-K", "date": "2024-12-16", "title": "Foreign material event", "accession": "0000919574-24-007137", "price_sensitive": true}, {"form": "6-K", "date": "2024-11-27", "title": "Foreign material event", "accession": "0000919574-24-006927", "price_sensitive": true}, {"form": "SC 13G/A", "date": "2024-11-13", "title": "SCHEDULE 13, AMENDMENT NO. 2", "accession": "0001341004-24-000199", "price_sensitive": false}, {"form": "6-K", "date": "2024-09-27", "title": "Foreign material event", "accession": "0000913290-24-000004", "price_sensitive": true}, {"form": "6-K", "date": "2024-09-05", "title": "Foreign material event", "accession": "0000919574-24-005380", "price_sensitive": true}, {"form": "6-K", "date": "2024-08-30", "title": "Foreign material event", "accession": "0000919574-24-005294", "price_sensitive": true}, {"form": "6-K", "date": "2024-05-31", "title": "Foreign material event", "accession": "0000919574-24-003387", "price_sensitive": true}, {"form": "6-K", "date": "2024-04-26", "title": "Foreign material event", "accession": "0000919574-24-002681", "price_sensitive": true}, {"form": "20-F", "date": "2024-04-26", "title": "Annual report (foreign)", "accession": "0000913290-24-000002", "price_sensitive": true}], "performance": {"ticker": "FRO", "has_prices": true, "summary": {"n": 1, "avg": 1.2338392355255763, "win_rate": 1.0, "best": 1.2338392355255763, "worst": 1.2338392355255763, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 17.79, "return": 1.2338392355255763}]}, "price_series": [{"date": "2016-08-08", "close": 8.16, "volume": 1385340.0}, {"date": "2016-08-09", "close": 8.08, "volume": 942083.0}, {"date": "2016-08-10", "close": 8.0, "volume": 771224.0}, {"date": "2016-08-11", "close": 8.15, "volume": 638271.0}, {"date": "2016-08-12", "close": 8.26, "volume": 902215.0}, {"date": "2016-08-15", "close": 8.46, "volume": 1341063.0}, {"date": "2016-08-16", "close": 8.4, "volume": 995301.0}, {"date": "2016-08-17", "close": 8.35, "volume": 731953.0}, {"date": "2016-08-18", "close": 8.35, "volume": 888299.0}, {"date": "2016-08-19", "close": 8.33, "volume": 967431.0}, {"date": "2016-08-22", "close": 8.44, "volume": 1314411.0}, {"date": "2016-08-23", "close": 8.76, "volume": 2175175.0}, {"date": "2016-08-24", "close": 8.29, "volume": 1706714.0}, {"date": "2016-08-25", "close": 8.2, "volume": 987475.0}, {"date": "2016-08-26", "close": 8.25, "volume": 1191250.0}, {"date": "2016-08-29", "close": 8.12, "volume": 999662.0}, {"date": "2016-08-30", "close": 8.12, "volume": 852433.0}, {"date": "2016-08-31", "close": 7.65, "volume": 4511032.0}, {"date": "2016-09-01", "close": 7.15, "volume": 3846615.0}, {"date": "2016-09-02", "close": 7.23, "volume": 1632640.0}, {"date": "2016-09-06", "close": 7.55, "volume": 1401390.0}, {"date": "2016-09-07", "close": 7.58, "volume": 1132465.0}, {"date": "2016-09-08", "close": 7.39, "volume": 1067132.0}, {"date": "2016-09-09", "close": 7.09, "volume": 1080761.0}, {"date": "2016-09-12", "close": 7.18, "volume": 972010.0}, {"date": "2016-09-13", "close": 7.03, "volume": 1624339.0}, {"date": "2016-09-14", "close": 6.9, "volume": 1385725.0}, {"date": "2016-09-15", "close": 6.85, "volume": 1340976.0}, {"date": "2016-09-16", "close": 7.15, "volume": 1175250.0}, {"date": "2016-09-19", "close": 7.03, "volume": 1071962.0}, {"date": "2016-09-20", "close": 7.1, "volume": 881533.0}, {"date": "2016-09-21", "close": 7.31, "volume": 1047182.0}, {"date": "2016-09-22", "close": 7.31, "volume": 1016831.0}, {"date": "2016-09-23", "close": 7.11, "volume": 822929.0}, {"date": "2016-09-26", "close": 7.09, "volume": 1075137.0}, {"date": "2016-09-27", "close": 7.05, "volume": 760141.0}, {"date": "2016-09-28", "close": 7.25, "volume": 2201838.0}, {"date": "2016-09-29", "close": 7.03, "volume": 1097543.0}, {"date": "2016-09-30", "close": 7.17, "volume": 710995.0}, {"date": "2016-10-03", "close": 7.11, "volume": 692768.0}, {"date": "2016-10-04", "close": 7.17, "volume": 800728.0}, {"date": "2016-10-05", "close": 7.35, "volume": 1359589.0}, {"date": "2016-10-06", "close": 7.66, "volume": 2430866.0}, {"date": "2016-10-07", "close": 7.51, "volume": 686830.0}, {"date": "2016-10-10", "close": 7.89, "volume": 1408107.0}, {"date": "2016-10-11", "close": 7.89, "volume": 953250.0}, {"date": "2016-10-12", "close": 7.61, "volume": 659593.0}, {"date": "2016-10-13", "close": 7.45, "volume": 915584.0}, {"date": "2016-10-14", "close": 7.48, "volume": 495087.0}, {"date": "2016-10-17", "close": 7.47, "volume": 453291.0}, {"date": "2016-10-18", "close": 7.56, "volume": 307390.0}, {"date": "2016-10-19", "close": 7.77, "volume": 771509.0}, {"date": "2016-10-20", "close": 7.86, "volume": 634829.0}, {"date": "2016-10-21", "close": 7.71, "volume": 424471.0}, {"date": "2016-10-24", "close": 7.56, "volume": 536939.0}, {"date": "2016-10-25", "close": 7.42, "volume": 501131.0}, {"date": "2016-10-26", "close": 7.42, "volume": 556483.0}, {"date": "2016-10-27", "close": 7.36, "volume": 499940.0}, {"date": "2016-10-28", "close": 7.41, "volume": 451593.0}, {"date": "2016-10-31", "close": 7.17, "volume": 796495.0}, {"date": "2016-11-01", "close": 7.22, "volume": 627557.0}, {"date": "2016-11-02", "close": 7.05, "volume": 1545056.0}, {"date": "2016-11-03", "close": 6.96, "volume": 631980.0}, {"date": "2016-11-04", "close": 7.02, "volume": 685573.0}, {"date": "2016-11-07", "close": 7.18, "volume": 540116.0}, {"date": "2016-11-08", "close": 7.2, "volume": 531234.0}, {"date": "2016-11-09", "close": 7.36, "volume": 997824.0}, {"date": "2016-11-10", "close": 7.53, "volume": 1044092.0}, {"date": "2016-11-11", "close": 7.58, "volume": 949867.0}, {"date": "2016-11-14", "close": 7.43, "volume": 822242.0}, {"date": "2016-11-15", "close": 7.45, "volume": 952997.0}, {"date": "2016-11-16", "close": 7.85, "volume": 2680747.0}, {"date": "2016-11-17", "close": 7.65, "volume": 1826378.0}, {"date": "2016-11-18", "close": 7.61, "volume": 723248.0}, {"date": "2016-11-21", "close": 7.75, "volume": 1070897.0}, {"date": "2016-11-22", "close": 7.58, "volume": 990766.0}, {"date": "2016-11-23", "close": 7.63, "volume": 523082.0}, {"date": "2016-11-25", "close": 7.57, "volume": 272714.0}, {"date": "2016-11-28", "close": 7.44, "volume": 807108.0}, {"date": "2016-11-29", "close": 7.29, "volume": 1522394.0}, {"date": "2016-11-30", "close": 7.03, "volume": 2605611.0}, {"date": "2016-12-01", "close": 7.04, "volume": 1604144.0}, {"date": "2016-12-02", "close": 7.04, "volume": 613174.0}, {"date": "2016-12-05", "close": 7.22, "volume": 1280352.0}, {"date": "2016-12-06", "close": 7.25, "volume": 1054948.0}, {"date": "2016-12-07", "close": 7.34, "volume": 845710.0}, {"date": "2016-12-08", "close": 7.71, "volume": 1806023.0}, {"date": "2016-12-09", "close": 7.51, "volume": 2571939.0}, {"date": "2016-12-12", "close": 7.34, "volume": 1552483.0}, {"date": "2016-12-13", "close": 7.77, "volume": 2341435.0}, {"date": "2016-12-14", "close": 7.37, "volume": 1084847.0}, {"date": "2016-12-15", "close": 7.47, "volume": 944210.0}, {"date": "2016-12-16", "close": 7.43, "volume": 1375122.0}, {"date": "2016-12-19", "close": 7.07, "volume": 2365491.0}, {"date": "2016-12-20", "close": 7.12, "volume": 1610153.0}, {"date": "2016-12-21", "close": 7.17, "volume": 921436.0}, {"date": "2016-12-22", "close": 7.13, "volume": 621037.0}, {"date": "2016-12-23", "close": 7.13, "volume": 1103403.0}, {"date": "2016-12-27", "close": 7.08, "volume": 841403.0}, {"date": "2016-12-28", "close": 7.07, "volume": 760996.0}, {"date": "2016-12-29", "close": 7.05, "volume": 705827.0}, {"date": "2016-12-30", "close": 7.11, "volume": 1091254.0}, {"date": "2017-01-03", "close": 7.45, "volume": 1489007.0}, {"date": "2017-01-04", "close": 7.43, "volume": 1369713.0}, {"date": "2017-01-05", "close": 7.46, "volume": 964701.0}, {"date": "2017-01-06", "close": 7.39, "volume": 1024863.0}, {"date": "2017-01-09", "close": 7.22, "volume": 1110163.0}, {"date": "2017-01-10", "close": 7.19, "volume": 1188052.0}, {"date": "2017-01-11", "close": 7.29, "volume": 935596.0}, {"date": "2017-01-12", "close": 7.2, "volume": 645989.0}, {"date": "2017-01-13", "close": 7.1, "volume": 1332943.0}, {"date": "2017-01-17", "close": 7.07, "volume": 1462871.0}, {"date": "2017-01-18", "close": 7.08, "volume": 1098602.0}, {"date": "2017-01-19", "close": 7.09, "volume": 1115306.0}, {"date": "2017-01-20", "close": 7.29, "volume": 2015590.0}, {"date": "2017-01-23", "close": 7.13, "volume": 755339.0}, {"date": "2017-01-24", "close": 7.2, "volume": 699464.0}, {"date": "2017-01-25", "close": 7.23, "volume": 947895.0}, {"date": "2017-01-26", "close": 7.18, "volume": 812733.0}, {"date": "2017-01-27", "close": 7.02, "volume": 1205509.0}, {"date": "2017-01-30", "close": 7.06, "volume": 1346329.0}, {"date": "2017-01-31", "close": 6.94, "volume": 2051329.0}, {"date": "2017-02-01", "close": 6.85, "volume": 2086813.0}, {"date": "2017-02-02", "close": 6.76, "volume": 1013564.0}, {"date": "2017-02-03", "close": 6.86, "volume": 995592.0}, {"date": "2017-02-06", "close": 6.78, "volume": 707342.0}, {"date": "2017-02-07", "close": 6.79, "volume": 962491.0}, {"date": "2017-02-08", "close": 6.72, "volume": 1049108.0}, {"date": "2017-02-09", "close": 6.75, "volume": 767313.0}, {"date": "2017-02-10", "close": 7.08, "volume": 1775308.0}, {"date": "2017-02-13", "close": 7.13, "volume": 838467.0}, {"date": "2017-02-14", "close": 7.09, "volume": 512832.0}, {"date": "2017-02-15", "close": 7.01, "volume": 726275.0}, {"date": "2017-02-16", "close": 6.93, "volume": 550104.0}, {"date": "2017-02-17", "close": 6.99, "volume": 521531.0}, {"date": "2017-02-21", "close": 6.96, "volume": 755931.0}, {"date": "2017-02-22", "close": 6.85, "volume": 598968.0}, {"date": "2017-02-23", "close": 6.83, "volume": 610007.0}, {"date": "2017-02-24", "close": 6.76, "volume": 610320.0}, {"date": "2017-02-27", "close": 6.73, "volume": 856491.0}, {"date": "2017-02-28", "close": 6.91, "volume": 1773116.0}, {"date": "2017-03-01", "close": 7.14, "volume": 3092843.0}, {"date": "2017-03-02", "close": 7.08, "volume": 1141024.0}, {"date": "2017-03-03", "close": 6.96, "volume": 1030091.0}, {"date": "2017-03-06", "close": 7.0, "volume": 680086.0}, {"date": "2017-03-07", "close": 6.89, "volume": 787786.0}, {"date": "2017-03-08", "close": 6.84, "volume": 918499.0}, {"date": "2017-03-09", "close": 6.7, "volume": 874031.0}, {"date": "2017-03-10", "close": 6.77, "volume": 535217.0}, {"date": "2017-03-13", "close": 6.83, "volume": 1335520.0}, {"date": "2017-03-14", "close": 6.7, "volume": 727510.0}, {"date": "2017-03-15", "close": 6.83, "volume": 645366.0}, {"date": "2017-03-16", "close": 7.09, "volume": 1808172.0}, {"date": "2017-03-17", "close": 7.06, "volume": 1192073.0}, {"date": "2017-03-20", "close": 7.07, "volume": 1117499.0}, {"date": "2017-03-21", "close": 6.84, "volume": 1187446.0}, {"date": "2017-03-22", "close": 6.78, "volume": 1040144.0}, {"date": "2017-03-23", "close": 6.83, "volume": 1354835.0}, {"date": "2017-03-24", "close": 6.82, "volume": 905999.0}, {"date": "2017-03-27", "close": 6.79, "volume": 764640.0}, {"date": "2017-03-28", "close": 6.82, "volume": 1027438.0}, {"date": "2017-03-29", "close": 6.92, "volume": 1491022.0}, {"date": "2017-03-30", "close": 6.83, "volume": 666005.0}, {"date": "2017-03-31", "close": 6.74, "volume": 1039325.0}, {"date": "2017-04-03", "close": 6.74, "volume": 521814.0}, {"date": "2017-04-04", "close": 6.7, "volume": 550231.0}, {"date": "2017-04-05", "close": 6.63, "volume": 1235314.0}, {"date": "2017-04-06", "close": 6.69, "volume": 804071.0}, {"date": "2017-04-07", "close": 6.69, "volume": 373568.0}, {"date": "2017-04-10", "close": 6.9, "volume": 1133538.0}, {"date": "2017-04-11", "close": 6.95, "volume": 1150761.0}, {"date": "2017-04-12", "close": 6.77, "volume": 597728.0}, {"date": "2017-04-13", "close": 6.65, "volume": 746929.0}, {"date": "2017-04-17", "close": 6.74, "volume": 633816.0}, {"date": "2017-04-18", "close": 6.7, "volume": 623419.0}, {"date": "2017-04-19", "close": 6.66, "volume": 951657.0}, {"date": "2017-04-20", "close": 6.66, "volume": 662351.0}, {"date": "2017-04-21", "close": 6.63, "volume": 556107.0}, {"date": "2017-04-24", "close": 6.67, "volume": 946337.0}, {"date": "2017-04-25", "close": 6.73, "volume": 1224962.0}, {"date": "2017-04-26", "close": 6.67, "volume": 698255.0}, {"date": "2017-04-27", "close": 6.66, "volume": 769999.0}, {"date": "2017-04-28", "close": 6.65, "volume": 862652.0}, {"date": "2017-05-01", "close": 6.63, "volume": 335758.0}, {"date": "2017-05-02", "close": 6.58, "volume": 557807.0}, {"date": "2017-05-03", "close": 6.53, "volume": 618501.0}, {"date": "2017-05-04", "close": 6.34, "volume": 791834.0}, {"date": "2017-05-05", "close": 6.33, "volume": 534640.0}, {"date": "2017-05-08", "close": 6.3, "volume": 1020270.0}, {"date": "2017-05-09", "close": 6.29, "volume": 895929.0}, {"date": "2017-05-10", "close": 6.38, "volume": 558408.0}, {"date": "2017-05-11", "close": 6.34, "volume": 396610.0}, {"date": "2017-05-12", "close": 6.33, "volume": 313274.0}, {"date": "2017-05-15", "close": 6.38, "volume": 743817.0}, {"date": "2017-05-16", "close": 6.36, "volume": 717445.0}, {"date": "2017-05-17", "close": 6.3, "volume": 536528.0}, {"date": "2017-05-18", "close": 6.15, "volume": 862914.0}, {"date": "2017-05-19", "close": 6.27, "volume": 482415.0}, {"date": "2017-05-22", "close": 6.32, "volume": 572038.0}, {"date": "2017-05-23", "close": 6.22, "volume": 360254.0}, {"date": "2017-05-24", "close": 6.12, "volume": 559330.0}, {"date": "2017-05-25", "close": 6.02, "volume": 852431.0}, {"date": "2017-05-26", "close": 5.63, "volume": 3668061.0}, {"date": "2017-05-30", "close": 5.41, "volume": 2618545.0}, {"date": "2017-05-31", "close": 5.79, "volume": 2920851.0}, {"date": "2017-06-01", "close": 5.81, "volume": 960974.0}, {"date": "2017-06-02", "close": 5.76, "volume": 842653.0}, {"date": "2017-06-05", "close": 5.7, "volume": 522205.0}, {"date": "2017-06-06", "close": 5.67, "volume": 716016.0}, {"date": "2017-06-07", "close": 5.57, "volume": 721037.0}, {"date": "2017-06-08", "close": 5.47, "volume": 669917.0}, {"date": "2017-06-09", "close": 5.55, "volume": 631488.0}, {"date": "2017-06-12", "close": 5.66, "volume": 692210.0}, {"date": "2017-06-13", "close": 5.59, "volume": 823684.0}, {"date": "2017-06-14", "close": 5.57, "volume": 810018.0}, {"date": "2017-06-15", "close": 5.41, "volume": 931922.0}, {"date": "2017-06-16", "close": 5.42, "volume": 700836.0}, {"date": "2017-06-19", "close": 5.46, "volume": 486059.0}, {"date": "2017-06-20", "close": 5.44, "volume": 599363.0}, {"date": "2017-06-21", "close": 5.45, "volume": 664484.0}, {"date": "2017-06-22", "close": 5.51, "volume": 663699.0}, {"date": "2017-06-23", "close": 5.59, "volume": 984373.0}, {"date": "2017-06-26", "close": 5.52, "volume": 631142.0}, {"date": "2017-06-27", "close": 5.52, "volume": 572524.0}, {"date": "2017-06-28", "close": 5.58, "volume": 746885.0}, {"date": "2017-06-29", "close": 5.6, "volume": 523314.0}, {"date": "2017-06-30", "close": 5.73, "volume": 642415.0}, {"date": "2017-07-03", "close": 5.85, "volume": 446184.0}, {"date": "2017-07-05", "close": 5.82, "volume": 460017.0}, {"date": "2017-07-06", "close": 5.77, "volume": 481227.0}, {"date": "2017-07-07", "close": 5.66, "volume": 429779.0}, {"date": "2017-07-10", "close": 5.77, "volume": 261379.0}, {"date": "2017-07-11", "close": 5.81, "volume": 454505.0}, {"date": "2017-07-12", "close": 5.79, "volume": 540291.0}, {"date": "2017-07-13", "close": 5.97, "volume": 657598.0}, {"date": "2017-07-14", "close": 6.19, "volume": 875408.0}, {"date": "2017-07-17", "close": 6.27, "volume": 532879.0}, {"date": "2017-07-18", "close": 6.28, "volume": 660052.0}, {"date": "2017-07-19", "close": 6.39, "volume": 686553.0}, {"date": "2017-07-20", "close": 6.33, "volume": 601888.0}, {"date": "2017-07-21", "close": 5.9, "volume": 1537320.0}, {"date": "2017-07-24", "close": 5.81, "volume": 647704.0}, {"date": "2017-07-25", "close": 5.8, "volume": 502051.0}, {"date": "2017-07-26", "close": 5.72, "volume": 630262.0}, {"date": "2017-07-27", "close": 5.73, "volume": 388082.0}, {"date": "2017-07-28", "close": 5.82, "volume": 396105.0}, {"date": "2017-07-31", "close": 5.73, "volume": 485722.0}, {"date": "2017-08-01", "close": 5.67, "volume": 340794.0}, {"date": "2017-08-02", "close": 5.67, "volume": 314826.0}, {"date": "2017-08-03", "close": 5.58, "volume": 303542.0}, {"date": "2017-08-04", "close": 5.54, "volume": 415544.0}, {"date": "2017-08-07", "close": 5.54, "volume": 432661.0}, {"date": "2017-08-08", "close": 5.5, "volume": 429208.0}, {"date": "2017-08-09", "close": 5.52, "volume": 323346.0}, {"date": "2017-08-10", "close": 5.46, "volume": 594151.0}, {"date": "2017-08-11", "close": 5.44, "volume": 912837.0}, {"date": "2017-08-14", "close": 5.36, "volume": 528918.0}, {"date": "2017-08-15", "close": 5.21, "volume": 577744.0}, {"date": "2017-08-16", "close": 5.11, "volume": 466463.0}, {"date": "2017-08-17", "close": 5.06, "volume": 827590.0}, {"date": "2017-08-18", "close": 5.02, "volume": 445130.0}, {"date": "2017-08-21", "close": 5.11, "volume": 497511.0}, {"date": "2017-08-22", "close": 5.2, "volume": 415572.0}, {"date": "2017-08-23", "close": 5.43, "volume": 810793.0}, {"date": "2017-08-24", "close": 5.37, "volume": 522139.0}, {"date": "2017-08-25", "close": 5.62, "volume": 349176.0}, {"date": "2017-08-28", "close": 5.71, "volume": 542854.0}, {"date": "2017-08-29", "close": 5.64, "volume": 664029.0}, {"date": "2017-08-30", "close": 5.1, "volume": 1534042.0}, {"date": "2017-08-31", "close": 4.88, "volume": 2009795.0}, {"date": "2017-09-01", "close": 5.0, "volume": 1389313.0}, {"date": "2017-09-05", "close": 5.1, "volume": 2135691.0}, {"date": "2017-09-06", "close": 5.45, "volume": 938825.0}, {"date": "2017-09-07", "close": 5.76, "volume": 1077703.0}, {"date": "2017-09-08", "close": 5.69, "volume": 614713.0}, {"date": "2017-09-11", "close": 5.59, "volume": 470737.0}, {"date": "2017-09-12", "close": 5.59, "volume": 438658.0}, {"date": "2017-09-13", "close": 5.62, "volume": 502351.0}, {"date": "2017-09-14", "close": 5.58, "volume": 376147.0}, {"date": "2017-09-15", "close": 5.58, "volume": 632827.0}, {"date": "2017-09-18", "close": 5.67, "volume": 515507.0}, {"date": "2017-09-19", "close": 5.66, "volume": 318304.0}, {"date": "2017-09-20", "close": 5.78, "volume": 511685.0}, {"date": "2017-09-21", "close": 5.83, "volume": 493192.0}, {"date": "2017-09-22", "close": 5.91, "volume": 646198.0}, {"date": "2017-09-25", "close": 5.73, "volume": 728581.0}, {"date": "2017-09-26", "close": 5.81, "volume": 473225.0}, {"date": "2017-09-27", "close": 5.93, "volume": 424024.0}, {"date": "2017-09-28", "close": 5.86, "volume": 249464.0}, {"date": "2017-09-29", "close": 6.04, "volume": 713321.0}, {"date": "2017-10-02", "close": 5.95, "volume": 490014.0}, {"date": "2017-10-03", "close": 6.07, "volume": 499919.0}, {"date": "2017-10-04", "close": 6.0, "volume": 376079.0}, {"date": "2017-10-05", "close": 6.04, "volume": 295094.0}, {"date": "2017-10-06", "close": 5.81, "volume": 479877.0}, {"date": "2017-10-09", "close": 5.82, "volume": 279162.0}, {"date": "2017-10-10", "close": 5.93, "volume": 269796.0}, {"date": "2017-10-11", "close": 5.99, "volume": 326148.0}, {"date": "2017-10-12", "close": 5.99, "volume": 282852.0}, {"date": "2017-10-13", "close": 6.07, "volume": 643110.0}, {"date": "2017-10-16", "close": 6.3, "volume": 724464.0}, {"date": "2017-10-17", "close": 6.26, "volume": 331548.0}, {"date": "2017-10-18", "close": 6.3, "volume": 290171.0}, {"date": "2017-10-19", "close": 6.18, "volume": 341766.0}, {"date": "2017-10-20", "close": 6.12, "volume": 302406.0}, {"date": "2017-10-23", "close": 6.11, "volume": 341731.0}, {"date": "2017-10-24", "close": 6.05, "volume": 368374.0}, {"date": "2017-10-25", "close": 6.07, "volume": 321732.0}, {"date": "2017-10-26", "close": 6.06, "volume": 182913.0}, {"date": "2017-10-27", "close": 6.14, "volume": 586848.0}, {"date": "2017-10-30", "close": 6.09, "volume": 269058.0}, {"date": "2017-10-31", "close": 6.09, "volume": 357990.0}, {"date": "2017-11-01", "close": 6.26, "volume": 531937.0}, {"date": "2017-11-02", "close": 6.4, "volume": 938403.0}, {"date": "2017-11-03", "close": 6.33, "volume": 573572.0}, {"date": "2017-11-06", "close": 6.27, "volume": 361575.0}, {"date": "2017-11-07", "close": 6.22, "volume": 309285.0}, {"date": "2017-11-08", "close": 6.19, "volume": 327014.0}, {"date": "2017-11-09", "close": 6.12, "volume": 378004.0}, {"date": "2017-11-10", "close": 5.99, "volume": 425985.0}, {"date": "2017-11-13", "close": 5.83, "volume": 495853.0}, {"date": "2017-11-14", "close": 5.74, "volume": 557478.0}, {"date": "2017-11-15", "close": 5.77, "volume": 476244.0}, {"date": "2017-11-16", "close": 5.81, "volume": 445143.0}, {"date": "2017-11-17", "close": 5.81, "volume": 333897.0}, {"date": "2017-11-20", "close": 5.83, "volume": 272286.0}, {"date": "2017-11-21", "close": 5.86, "volume": 539292.0}, {"date": "2017-11-22", "close": 5.72, "volume": 792964.0}, {"date": "2017-11-24", "close": 5.59, "volume": 821657.0}, {"date": "2017-11-27", "close": 5.45, "volume": 677093.0}, {"date": "2017-11-28", "close": 5.4, "volume": 782358.0}, {"date": "2017-11-29", "close": 5.24, "volume": 757793.0}, {"date": "2017-11-30", "close": 5.25, "volume": 690872.0}, {"date": "2017-12-01", "close": 5.28, "volume": 413568.0}, {"date": "2017-12-04", "close": 5.19, "volume": 619378.0}, {"date": "2017-12-05", "close": 5.03, "volume": 617788.0}, {"date": "2017-12-06", "close": 4.86, "volume": 628565.0}, {"date": "2017-12-07", "close": 4.83, "volume": 477146.0}, {"date": "2017-12-08", "close": 4.8, "volume": 336205.0}, {"date": "2017-12-11", "close": 4.97, "volume": 743966.0}, {"date": "2017-12-12", "close": 4.91, "volume": 706657.0}, {"date": "2017-12-13", "close": 4.78, "volume": 1076108.0}, {"date": "2017-12-14", "close": 4.65, "volume": 1595792.0}, {"date": "2017-12-15", "close": 4.71, "volume": 946463.0}, {"date": "2017-12-18", "close": 4.65, "volume": 811905.0}, {"date": "2017-12-19", "close": 4.6, "volume": 772869.0}, {"date": "2017-12-20", "close": 4.56, "volume": 625652.0}, {"date": "2017-12-21", "close": 4.63, "volume": 934315.0}, {"date": "2017-12-22", "close": 4.61, "volume": 472948.0}, {"date": "2017-12-26", "close": 4.62, "volume": 425599.0}, {"date": "2017-12-27", "close": 4.65, "volume": 572799.0}, {"date": "2017-12-28", "close": 4.65, "volume": 765487.0}, {"date": "2017-12-29", "close": 4.59, "volume": 599236.0}, {"date": "2018-01-02", "close": 4.68, "volume": 1410504.0}, {"date": "2018-01-03", "close": 4.82, "volume": 873910.0}, {"date": "2018-01-04", "close": 5.12, "volume": 1633210.0}, {"date": "2018-01-05", "close": 5.04, "volume": 710857.0}, {"date": "2018-01-08", "close": 4.87, "volume": 596076.0}, {"date": "2018-01-09", "close": 4.8, "volume": 650821.0}, {"date": "2018-01-10", "close": 4.81, "volume": 483073.0}, {"date": "2018-01-11", "close": 4.9, "volume": 515765.0}, {"date": "2018-01-12", "close": 5.06, "volume": 799427.0}, {"date": "2018-01-16", "close": 5.09, "volume": 993047.0}, {"date": "2018-01-17", "close": 5.05, "volume": 737725.0}, {"date": "2018-01-18", "close": 4.97, "volume": 397101.0}, {"date": "2018-01-19", "close": 4.96, "volume": 354275.0}, {"date": "2018-01-22", "close": 4.93, "volume": 363847.0}, {"date": "2018-01-23", "close": 4.97, "volume": 317781.0}, {"date": "2018-01-24", "close": 4.9, "volume": 417668.0}, {"date": "2018-01-25", "close": 4.91, "volume": 604856.0}, {"date": "2018-01-26", "close": 4.87, "volume": 486274.0}, {"date": "2018-01-29", "close": 4.84, "volume": 1182554.0}, {"date": "2018-01-30", "close": 4.64, "volume": 612818.0}, {"date": "2018-01-31", "close": 4.6, "volume": 678821.0}, {"date": "2018-02-01", "close": 4.6, "volume": 656353.0}, {"date": "2018-02-02", "close": 4.37, "volume": 953842.0}, {"date": "2018-02-05", "close": 4.13, "volume": 931096.0}, {"date": "2018-02-06", "close": 4.14, "volume": 1013346.0}, {"date": "2018-02-07", "close": 4.07, "volume": 415876.0}, {"date": "2018-02-08", "close": 3.98, "volume": 797784.0}, {"date": "2018-02-09", "close": 3.95, "volume": 1083077.0}, {"date": "2018-02-12", "close": 4.06, "volume": 499913.0}, {"date": "2018-02-13", "close": 4.01, "volume": 687985.0}, {"date": "2018-02-14", "close": 4.08, "volume": 462804.0}, {"date": "2018-02-15", "close": 4.01, "volume": 465435.0}, {"date": "2018-02-16", "close": 3.99, "volume": 434454.0}, {"date": "2018-02-20", "close": 4.06, "volume": 541846.0}, {"date": "2018-02-21", "close": 4.07, "volume": 328295.0}, {"date": "2018-02-22", "close": 4.13, "volume": 650422.0}, {"date": "2018-02-23", "close": 4.3, "volume": 750967.0}, {"date": "2018-02-26", "close": 4.16, "volume": 471242.0}, {"date": "2018-02-27", "close": 4.03, "volume": 1050636.0}, {"date": "2018-02-28", "close": 3.87, "volume": 1129321.0}, {"date": "2018-03-01", "close": 3.87, "volume": 776204.0}, {"date": "2018-03-02", "close": 4.03, "volume": 888957.0}, {"date": "2018-03-05", "close": 4.04, "volume": 559644.0}, {"date": "2018-03-06", "close": 4.44, "volume": 1463042.0}, {"date": "2018-03-07", "close": 4.48, "volume": 786022.0}, {"date": "2018-03-08", "close": 4.31, "volume": 374384.0}, {"date": "2018-03-09", "close": 4.36, "volume": 297503.0}, {"date": "2018-03-12", "close": 4.39, "volume": 213070.0}, {"date": "2018-03-13", "close": 4.52, "volume": 511541.0}, {"date": "2018-03-14", "close": 4.48, "volume": 399791.0}, {"date": "2018-03-15", "close": 4.5, "volume": 465976.0}, {"date": "2018-03-16", "close": 4.44, "volume": 859712.0}, {"date": "2018-03-19", "close": 4.39, "volume": 279430.0}, {"date": "2018-03-20", "close": 4.43, "volume": 582422.0}, {"date": "2018-03-21", "close": 4.57, "volume": 680156.0}, {"date": "2018-03-22", "close": 4.49, "volume": 456589.0}, {"date": "2018-03-23", "close": 4.45, "volume": 257895.0}, {"date": "2018-03-26", "close": 4.59, "volume": 379248.0}, {"date": "2018-03-27", "close": 4.59, "volume": 468748.0}, {"date": "2018-03-28", "close": 4.39, "volume": 606499.0}, {"date": "2018-03-29", "close": 4.43, "volume": 478671.0}, {"date": "2018-04-02", "close": 4.4, "volume": 485396.0}, {"date": "2018-04-03", "close": 4.48, "volume": 336975.0}, {"date": "2018-04-04", "close": 4.47, "volume": 328723.0}, {"date": "2018-04-05", "close": 4.52, "volume": 283208.0}, {"date": "2018-04-06", "close": 4.29, "volume": 464377.0}, {"date": "2018-04-09", "close": 4.31, "volume": 315114.0}, {"date": "2018-04-10", "close": 4.5, "volume": 204522.0}, {"date": "2018-04-11", "close": 4.65, "volume": 323945.0}, {"date": "2018-04-12", "close": 4.82, "volume": 494851.0}, {"date": "2018-04-13", "close": 4.78, "volume": 318242.0}, {"date": "2018-04-16", "close": 4.86, "volume": 269102.0}, {"date": "2018-04-17", "close": 4.8, "volume": 239115.0}, {"date": "2018-04-18", "close": 4.84, "volume": 386599.0}, {"date": "2018-04-19", "close": 4.88, "volume": 363177.0}, {"date": "2018-04-20", "close": 4.89, "volume": 281287.0}, {"date": "2018-04-23", "close": 4.86, "volume": 116327.0}, {"date": "2018-04-24", "close": 4.79, "volume": 267022.0}, {"date": "2018-04-25", "close": 4.57, "volume": 398013.0}, {"date": "2018-04-26", "close": 4.56, "volume": 238842.0}, {"date": "2018-04-27", "close": 4.48, "volume": 251379.0}, {"date": "2018-04-30", "close": 4.33, "volume": 446303.0}, {"date": "2018-05-01", "close": 4.34, "volume": 200341.0}, {"date": "2018-05-02", "close": 4.31, "volume": 347123.0}, {"date": "2018-05-03", "close": 4.28, "volume": 272287.0}, {"date": "2018-05-04", "close": 4.25, "volume": 216537.0}, {"date": "2018-05-07", "close": 4.36, "volume": 330053.0}, {"date": "2018-05-08", "close": 4.5, "volume": 562421.0}, {"date": "2018-05-09", "close": 4.64, "volume": 308809.0}, {"date": "2018-05-10", "close": 4.64, "volume": 179666.0}, {"date": "2018-05-11", "close": 4.65, "volume": 139522.0}, {"date": "2018-05-14", "close": 4.74, "volume": 198717.0}, {"date": "2018-05-15", "close": 4.67, "volume": 204450.0}, {"date": "2018-05-16", "close": 4.64, "volume": 182397.0}, {"date": "2018-05-17", "close": 4.7, "volume": 212076.0}, {"date": "2018-05-18", "close": 4.72, "volume": 226911.0}, {"date": "2018-05-21", "close": 4.79, "volume": 221254.0}, {"date": "2018-05-22", "close": 4.79, "volume": 272788.0}, {"date": "2018-05-23", "close": 4.82, "volume": 230073.0}, {"date": "2018-05-24", "close": 4.76, "volume": 215730.0}, {"date": "2018-05-25", "close": 4.76, "volume": 296677.0}, {"date": "2018-05-29", "close": 5.01, "volume": 751552.0}, {"date": "2018-05-30", "close": 5.24, "volume": 728593.0}, {"date": "2018-05-31", "close": 5.74, "volume": 1590997.0}, {"date": "2018-06-01", "close": 5.7, "volume": 573040.0}, {"date": "2018-06-04", "close": 5.63, "volume": 427149.0}, {"date": "2018-06-05", "close": 5.62, "volume": 475088.0}, {"date": "2018-06-06", "close": 5.74, "volume": 621712.0}, {"date": "2018-06-07", "close": 5.67, "volume": 400154.0}, {"date": "2018-06-08", "close": 5.59, "volume": 553865.0}, {"date": "2018-06-11", "close": 5.64, "volume": 307529.0}, {"date": "2018-06-12", "close": 5.56, "volume": 543240.0}, {"date": "2018-06-13", "close": 5.7, "volume": 386954.0}, {"date": "2018-06-14", "close": 5.66, "volume": 433422.0}, {"date": "2018-06-15", "close": 5.48, "volume": 855682.0}, {"date": "2018-06-18", "close": 5.99, "volume": 1766866.0}, {"date": "2018-06-19", "close": 6.05, "volume": 955637.0}, {"date": "2018-06-20", "close": 5.98, "volume": 706334.0}, {"date": "2018-06-21", "close": 5.96, "volume": 698093.0}, {"date": "2018-06-22", "close": 6.36, "volume": 1575031.0}, {"date": "2018-06-25", "close": 6.21, "volume": 618980.0}, {"date": "2018-06-26", "close": 6.04, "volume": 763173.0}, {"date": "2018-06-27", "close": 6.04, "volume": 647140.0}, {"date": "2018-06-28", "close": 5.87, "volume": 378282.0}, {"date": "2018-06-29", "close": 5.84, "volume": 602348.0}, {"date": "2018-07-02", "close": 5.71, "volume": 418668.0}, {"date": "2018-07-03", "close": 5.62, "volume": 426205.0}, {"date": "2018-07-05", "close": 5.62, "volume": 535119.0}, {"date": "2018-07-06", "close": 5.52, "volume": 573533.0}, {"date": "2018-07-09", "close": 5.61, "volume": 621863.0}, {"date": "2018-07-10", "close": 5.82, "volume": 524927.0}, {"date": "2018-07-11", "close": 5.48, "volume": 504919.0}, {"date": "2018-07-12", "close": 5.35, "volume": 334220.0}, {"date": "2018-07-13", "close": 5.26, "volume": 310289.0}, {"date": "2018-07-16", "close": 5.11, "volume": 344240.0}, {"date": "2018-07-17", "close": 5.18, "volume": 379043.0}, {"date": "2018-07-18", "close": 5.29, "volume": 255116.0}, {"date": "2018-07-19", "close": 5.42, "volume": 543725.0}, {"date": "2018-07-20", "close": 5.34, "volume": 394030.0}, {"date": "2018-07-23", "close": 5.46, "volume": 407918.0}, {"date": "2018-07-24", "close": 5.38, "volume": 484903.0}, {"date": "2018-07-25", "close": 5.25, "volume": 719425.0}, {"date": "2018-07-26", "close": 5.33, "volume": 359702.0}, {"date": "2018-07-27", "close": 5.23, "volume": 291822.0}, {"date": "2018-07-30", "close": 5.08, "volume": 337013.0}, {"date": "2018-07-31", "close": 5.11, "volume": 378423.0}, {"date": "2018-08-01", "close": 5.07, "volume": 216641.0}, {"date": "2018-08-02", "close": 5.16, "volume": 285973.0}, {"date": "2018-08-03", "close": 5.08, "volume": 313475.0}, {"date": "2018-08-06", "close": 5.07, "volume": 170159.0}, {"date": "2018-08-07", "close": 5.04, "volume": 246173.0}, {"date": "2018-08-08", "close": 5.09, "volume": 210612.0}, {"date": "2018-08-09", "close": 5.09, "volume": 232473.0}, {"date": "2018-08-10", "close": 4.97, "volume": 394616.0}, {"date": "2018-08-13", "close": 4.86, "volume": 480013.0}, {"date": "2018-08-14", "close": 4.69, "volume": 520350.0}, {"date": "2018-08-15", "close": 4.46, "volume": 485096.0}, {"date": "2018-08-16", "close": 4.6, "volume": 376337.0}, {"date": "2018-08-17", "close": 5.12, "volume": 1612474.0}, {"date": "2018-08-20", "close": 4.98, "volume": 514560.0}, {"date": "2018-08-21", "close": 5.18, "volume": 549265.0}, {"date": "2018-08-22", "close": 5.41, "volume": 474148.0}, {"date": "2018-08-23", "close": 5.36, "volume": 922126.0}, {"date": "2018-08-24", "close": 5.29, "volume": 315359.0}, {"date": "2018-08-27", "close": 5.46, "volume": 288280.0}, {"date": "2018-08-28", "close": 5.48, "volume": 215133.0}, {"date": "2018-08-29", "close": 5.51, "volume": 253148.0}, {"date": "2018-08-30", "close": 5.54, "volume": 275981.0}, {"date": "2018-08-31", "close": 5.44, "volume": 278888.0}, {"date": "2018-09-04", "close": 5.26, "volume": 272964.0}, {"date": "2018-09-05", "close": 5.22, "volume": 217852.0}, {"date": "2018-09-06", "close": 5.18, "volume": 265597.0}, {"date": "2018-09-07", "close": 5.11, "volume": 222313.0}, {"date": "2018-09-10", "close": 5.17, "volume": 140597.0}, {"date": "2018-09-11", "close": 5.23, "volume": 205563.0}, {"date": "2018-09-12", "close": 5.22, "volume": 143889.0}, {"date": "2018-09-13", "close": 5.14, "volume": 105397.0}, {"date": "2018-09-14", "close": 5.23, "volume": 170660.0}, {"date": "2018-09-17", "close": 5.14, "volume": 184517.0}, {"date": "2018-09-18", "close": 5.21, "volume": 160966.0}, {"date": "2018-09-19", "close": 5.35, "volume": 343142.0}, {"date": "2018-09-20", "close": 5.35, "volume": 167574.0}, {"date": "2018-09-21", "close": 5.46, "volume": 687481.0}, {"date": "2018-09-24", "close": 5.65, "volume": 344450.0}, {"date": "2018-09-25", "close": 5.59, "volume": 179528.0}, {"date": "2018-09-26", "close": 5.61, "volume": 151695.0}, {"date": "2018-09-27", "close": 5.7, "volume": 222498.0}, {"date": "2018-09-28", "close": 5.81, "volume": 241839.0}, {"date": "2018-10-01", "close": 6.1, "volume": 759891.0}, {"date": "2018-10-02", "close": 6.17, "volume": 698706.0}, {"date": "2018-10-03", "close": 6.48, "volume": 606454.0}, {"date": "2018-10-04", "close": 6.41, "volume": 586627.0}, {"date": "2018-10-05", "close": 6.49, "volume": 322604.0}, {"date": "2018-10-08", "close": 6.35, "volume": 257280.0}, {"date": "2018-10-09", "close": 6.65, "volume": 563301.0}, {"date": "2018-10-10", "close": 6.35, "volume": 560897.0}, {"date": "2018-10-11", "close": 6.1, "volume": 510186.0}, {"date": "2018-10-12", "close": 6.42, "volume": 585241.0}, {"date": "2018-10-15", "close": 6.57, "volume": 328733.0}, {"date": "2018-10-16", "close": 6.72, "volume": 375926.0}, {"date": "2018-10-17", "close": 6.74, "volume": 343171.0}, {"date": "2018-10-18", "close": 6.46, "volume": 394635.0}, {"date": "2018-10-19", "close": 6.62, "volume": 316311.0}, {"date": "2018-10-22", "close": 6.46, "volume": 365795.0}, {"date": "2018-10-23", "close": 6.2, "volume": 266310.0}, {"date": "2018-10-24", "close": 6.24, "volume": 444431.0}, {"date": "2018-10-25", "close": 6.66, "volume": 648448.0}, {"date": "2018-10-26", "close": 7.13, "volume": 1468070.0}, {"date": "2018-10-29", "close": 7.25, "volume": 662466.0}, {"date": "2018-10-30", "close": 7.14, "volume": 439442.0}, {"date": "2018-10-31", "close": 7.15, "volume": 360546.0}, {"date": "2018-11-01", "close": 7.32, "volume": 439274.0}, {"date": "2018-11-02", "close": 7.34, "volume": 339670.0}, {"date": "2018-11-05", "close": 7.4, "volume": 438039.0}, {"date": "2018-11-06", "close": 7.3, "volume": 406991.0}, {"date": "2018-11-07", "close": 7.12, "volume": 443516.0}, {"date": "2018-11-08", "close": 6.79, "volume": 395653.0}, {"date": "2018-11-09", "close": 6.72, "volume": 333705.0}, {"date": "2018-11-12", "close": 6.12, "volume": 595155.0}, {"date": "2018-11-13", "close": 6.03, "volume": 405103.0}, {"date": "2018-11-14", "close": 5.93, "volume": 371613.0}, {"date": "2018-11-15", "close": 6.23, "volume": 356260.0}, {"date": "2018-11-16", "close": 6.43, "volume": 751309.0}, {"date": "2018-11-19", "close": 6.56, "volume": 457952.0}, {"date": "2018-11-20", "close": 5.96, "volume": 659867.0}, {"date": "2018-11-21", "close": 6.37, "volume": 418890.0}, {"date": "2018-11-23", "close": 6.37, "volume": 226557.0}, {"date": "2018-11-26", "close": 6.37, "volume": 642887.0}, {"date": "2018-11-27", "close": 7.18, "volume": 1466860.0}, {"date": "2018-11-28", "close": 7.43, "volume": 755259.0}, {"date": "2018-11-29", "close": 8.12, "volume": 1596489.0}, {"date": "2018-11-30", "close": 7.26, "volume": 786847.0}, {"date": "2018-12-03", "close": 7.19, "volume": 471919.0}, {"date": "2018-12-04", "close": 6.92, "volume": 463670.0}, {"date": "2018-12-06", "close": 6.85, "volume": 590393.0}, {"date": "2018-12-07", "close": 6.91, "volume": 422263.0}, {"date": "2018-12-10", "close": 6.64, "volume": 520809.0}, {"date": "2018-12-11", "close": 6.4, "volume": 620500.0}, {"date": "2018-12-12", "close": 6.78, "volume": 354693.0}, {"date": "2018-12-13", "close": 6.76, "volume": 332882.0}, {"date": "2018-12-14", "close": 6.72, "volume": 926422.0}, {"date": "2018-12-17", "close": 6.1, "volume": 801725.0}, {"date": "2018-12-18", "close": 5.94, "volume": 527886.0}, {"date": "2018-12-19", "close": 5.85, "volume": 428339.0}, {"date": "2018-12-20", "close": 5.51, "volume": 615181.0}, {"date": "2018-12-21", "close": 5.55, "volume": 567033.0}, {"date": "2018-12-24", "close": 5.57, "volume": 188008.0}, {"date": "2018-12-26", "close": 5.85, "volume": 418164.0}, {"date": "2018-12-27", "close": 5.68, "volume": 393042.0}, {"date": "2018-12-28", "close": 5.56, "volume": 381467.0}, {"date": "2018-12-31", "close": 5.53, "volume": 241473.0}, {"date": "2019-01-02", "close": 5.64, "volume": 307827.0}, {"date": "2019-01-03", "close": 5.69, "volume": 283617.0}, {"date": "2019-01-04", "close": 5.95, "volume": 314175.0}, {"date": "2019-01-07", "close": 6.02, "volume": 323982.0}, {"date": "2019-01-08", "close": 6.14, "volume": 444567.0}, {"date": "2019-01-09", "close": 6.24, "volume": 435552.0}, {"date": "2019-01-10", "close": 5.81, "volume": 579579.0}, {"date": "2019-01-11", "close": 5.61, "volume": 467962.0}, {"date": "2019-01-14", "close": 5.48, "volume": 375309.0}, {"date": "2019-01-15", "close": 5.66, "volume": 384407.0}, {"date": "2019-01-16", "close": 5.57, "volume": 237737.0}, {"date": "2019-01-17", "close": 5.61, "volume": 311211.0}, {"date": "2019-01-18", "close": 5.8, "volume": 497656.0}, {"date": "2019-01-22", "close": 5.64, "volume": 251331.0}, {"date": "2019-01-23", "close": 5.65, "volume": 285967.0}, {"date": "2019-01-24", "close": 5.59, "volume": 458335.0}, {"date": "2019-01-25", "close": 5.46, "volume": 415823.0}, {"date": "2019-01-28", "close": 5.21, "volume": 504050.0}, {"date": "2019-01-29", "close": 5.21, "volume": 322568.0}, {"date": "2019-01-30", "close": 5.34, "volume": 253174.0}, {"date": "2019-01-31", "close": 5.15, "volume": 470780.0}, {"date": "2019-02-01", "close": 5.07, "volume": 395675.0}, {"date": "2019-02-04", "close": 5.09, "volume": 251599.0}, {"date": "2019-02-05", "close": 5.33, "volume": 575068.0}, {"date": "2019-02-06", "close": 5.24, "volume": 208649.0}, {"date": "2019-02-07", "close": 5.02, "volume": 393167.0}, {"date": "2019-02-08", "close": 4.9, "volume": 308466.0}, {"date": "2019-02-11", "close": 5.03, "volume": 422960.0}, {"date": "2019-02-12", "close": 5.49, "volume": 604811.0}, {"date": "2019-02-13", "close": 5.49, "volume": 234528.0}, {"date": "2019-02-14", "close": 5.69, "volume": 937093.0}, {"date": "2019-02-15", "close": 5.85, "volume": 444651.0}, {"date": "2019-02-19", "close": 5.87, "volume": 233259.0}, {"date": "2019-02-20", "close": 5.72, "volume": 196459.0}, {"date": "2019-02-21", "close": 5.74, "volume": 170844.0}, {"date": "2019-02-22", "close": 6.06, "volume": 458612.0}, {"date": "2019-02-25", "close": 5.82, "volume": 617525.0}, {"date": "2019-02-26", "close": 5.96, "volume": 616010.0}, {"date": "2019-02-27", "close": 6.3, "volume": 715693.0}, {"date": "2019-02-28", "close": 6.42, "volume": 643875.0}, {"date": "2019-03-01", "close": 6.57, "volume": 321779.0}, {"date": "2019-03-04", "close": 6.66, "volume": 383990.0}, {"date": "2019-03-05", "close": 6.75, "volume": 374195.0}, {"date": "2019-03-06", "close": 6.56, "volume": 358934.0}, {"date": "2019-03-07", "close": 6.34, "volume": 379901.0}, {"date": "2019-03-08", "close": 6.33, "volume": 324583.0}, {"date": "2019-03-11", "close": 6.2, "volume": 367958.0}, {"date": "2019-03-12", "close": 6.47, "volume": 324714.0}, {"date": "2019-03-13", "close": 6.53, "volume": 395216.0}, {"date": "2019-03-14", "close": 6.34, "volume": 306489.0}, {"date": "2019-03-15", "close": 6.5, "volume": 795014.0}, {"date": "2019-03-18", "close": 6.76, "volume": 362645.0}, {"date": "2019-03-19", "close": 6.71, "volume": 337831.0}, {"date": "2019-03-20", "close": 6.72, "volume": 465228.0}, {"date": "2019-03-21", "close": 6.99, "volume": 503671.0}, {"date": "2019-03-22", "close": 6.86, "volume": 689721.0}, {"date": "2019-03-25", "close": 6.57, "volume": 359028.0}, {"date": "2019-03-26", "close": 6.62, "volume": 423049.0}, {"date": "2019-03-27", "close": 6.58, "volume": 267447.0}, {"date": "2019-03-28", "close": 6.31, "volume": 481542.0}, {"date": "2019-03-29", "close": 6.46, "volume": 514283.0}, {"date": "2019-04-01", "close": 6.81, "volume": 429149.0}, {"date": "2019-04-02", "close": 6.77, "volume": 264756.0}, {"date": "2019-04-03", "close": 6.78, "volume": 199022.0}, {"date": "2019-04-04", "close": 6.84, "volume": 193548.0}, {"date": "2019-04-05", "close": 6.87, "volume": 779910.0}, {"date": "2019-04-08", "close": 7.78, "volume": 2279780.0}, {"date": "2019-04-09", "close": 7.53, "volume": 674693.0}, {"date": "2019-04-10", "close": 8.0, "volume": 832501.0}, {"date": "2019-04-11", "close": 7.93, "volume": 590401.0}, {"date": "2019-04-12", "close": 7.91, "volume": 427860.0}, {"date": "2019-04-15", "close": 7.79, "volume": 294151.0}, {"date": "2019-04-16", "close": 7.81, "volume": 344201.0}, {"date": "2019-04-17", "close": 7.81, "volume": 319511.0}, {"date": "2019-04-18", "close": 7.76, "volume": 236480.0}, {"date": "2019-04-22", "close": 8.14, "volume": 597751.0}, {"date": "2019-04-23", "close": 8.02, "volume": 350215.0}, {"date": "2019-04-24", "close": 8.06, "volume": 387505.0}, {"date": "2019-04-25", "close": 8.09, "volume": 311807.0}, {"date": "2019-04-26", "close": 8.04, "volume": 338696.0}, {"date": "2019-04-29", "close": 8.22, "volume": 482067.0}, {"date": "2019-04-30", "close": 8.19, "volume": 482016.0}, {"date": "2019-05-01", "close": 8.06, "volume": 265590.0}, {"date": "2019-05-02", "close": 7.99, "volume": 305981.0}, {"date": "2019-05-03", "close": 8.24, "volume": 452265.0}, {"date": "2019-05-06", "close": 7.97, "volume": 460935.0}, {"date": "2019-05-07", "close": 7.82, "volume": 278320.0}, {"date": "2019-05-08", "close": 7.91, "volume": 356087.0}, {"date": "2019-05-09", "close": 7.92, "volume": 355456.0}, {"date": "2019-05-10", "close": 7.9, "volume": 371182.0}, {"date": "2019-05-13", "close": 7.6, "volume": 548236.0}, {"date": "2019-05-14", "close": 8.47, "volume": 1225460.0}, {"date": "2019-05-15", "close": 8.99, "volume": 1618801.0}, {"date": "2019-05-16", "close": 9.26, "volume": 1485992.0}, {"date": "2019-05-17", "close": 9.01, "volume": 655032.0}, {"date": "2019-05-20", "close": 9.32, "volume": 1189716.0}, {"date": "2019-05-21", "close": 9.09, "volume": 727562.0}, {"date": "2019-05-22", "close": 8.75, "volume": 678572.0}, {"date": "2019-05-23", "close": 8.45, "volume": 796890.0}, {"date": "2019-05-24", "close": 8.55, "volume": 1076094.0}, {"date": "2019-05-28", "close": 8.4, "volume": 610046.0}, {"date": "2019-05-29", "close": 8.05, "volume": 1188266.0}, {"date": "2019-05-30", "close": 7.88, "volume": 559081.0}, {"date": "2019-05-31", "close": 7.84, "volume": 638285.0}, {"date": "2019-06-03", "close": 7.75, "volume": 456242.0}, {"date": "2019-06-04", "close": 7.82, "volume": 748383.0}, {"date": "2019-06-05", "close": 8.04, "volume": 679092.0}, {"date": "2019-06-06", "close": 7.77, "volume": 499910.0}, {"date": "2019-06-07", "close": 7.81, "volume": 553865.0}, {"date": "2019-06-10", "close": 7.67, "volume": 613851.0}, {"date": "2019-06-11", "close": 7.75, "volume": 514501.0}, {"date": "2019-06-12", "close": 7.22, "volume": 968707.0}, {"date": "2019-06-13", "close": 7.99, "volume": 1350879.0}, {"date": "2019-06-14", "close": 7.6, "volume": 663721.0}, {"date": "2019-06-17", "close": 7.61, "volume": 811556.0}, {"date": "2019-06-18", "close": 7.69, "volume": 513426.0}, {"date": "2019-06-19", "close": 7.74, "volume": 442720.0}, {"date": "2019-06-20", "close": 8.03, "volume": 1245636.0}, {"date": "2019-06-21", "close": 8.35, "volume": 1443016.0}, {"date": "2019-06-24", "close": 8.02, "volume": 1138528.0}, {"date": "2019-06-25", "close": 7.87, "volume": 902934.0}, {"date": "2019-06-26", "close": 7.82, "volume": 876662.0}, {"date": "2019-06-27", "close": 8.14, "volume": 1224046.0}, {"date": "2019-06-28", "close": 8.0, "volume": 10824290.0}, {"date": "2019-07-01", "close": 8.11, "volume": 1350784.0}, {"date": "2019-07-02", "close": 8.0, "volume": 898415.0}, {"date": "2019-07-03", "close": 7.93, "volume": 430596.0}, {"date": "2019-07-05", "close": 8.03, "volume": 1181567.0}, {"date": "2019-07-08", "close": 8.54, "volume": 2011613.0}, {"date": "2019-07-09", "close": 8.04, "volume": 1411104.0}, {"date": "2019-07-10", "close": 8.17, "volume": 643618.0}, {"date": "2019-07-11", "close": 8.11, "volume": 486605.0}, {"date": "2019-07-12", "close": 8.04, "volume": 566507.0}, {"date": "2019-07-15", "close": 7.96, "volume": 345285.0}, {"date": "2019-07-16", "close": 8.32, "volume": 720854.0}, {"date": "2019-07-17", "close": 8.1, "volume": 609549.0}, {"date": "2019-07-18", "close": 7.73, "volume": 709491.0}, {"date": "2019-07-19", "close": 7.78, "volume": 508589.0}, {"date": "2019-07-22", "close": 7.93, "volume": 460300.0}, {"date": "2019-07-23", "close": 8.02, "volume": 436745.0}, {"date": "2019-07-24", "close": 8.13, "volume": 482776.0}, {"date": "2019-07-25", "close": 8.05, "volume": 432199.0}, {"date": "2019-07-26", "close": 8.05, "volume": 235442.0}, {"date": "2019-07-29", "close": 7.62, "volume": 532325.0}, {"date": "2019-07-30", "close": 7.48, "volume": 533859.0}, {"date": "2019-07-31", "close": 7.37, "volume": 499171.0}, {"date": "2019-08-01", "close": 7.33, "volume": 585042.0}, {"date": "2019-08-02", "close": 7.27, "volume": 321289.0}, {"date": "2019-08-05", "close": 6.76, "volume": 542078.0}, {"date": "2019-08-06", "close": 7.06, "volume": 362332.0}, {"date": "2019-08-07", "close": 6.99, "volume": 482129.0}, {"date": "2019-08-08", "close": 7.19, "volume": 702585.0}, {"date": "2019-08-09", "close": 7.17, "volume": 574851.0}, {"date": "2019-08-12", "close": 6.91, "volume": 389741.0}, {"date": "2019-08-13", "close": 7.18, "volume": 373944.0}, {"date": "2019-08-14", "close": 6.5, "volume": 721001.0}, {"date": "2019-08-15", "close": 6.44, "volume": 233072.0}, {"date": "2019-08-16", "close": 7.01, "volume": 650855.0}, {"date": "2019-08-19", "close": 7.7, "volume": 1495409.0}, {"date": "2019-08-20", "close": 7.85, "volume": 988739.0}, {"date": "2019-08-21", "close": 8.0, "volume": 433818.0}, {"date": "2019-08-22", "close": 7.84, "volume": 382877.0}, {"date": "2019-08-23", "close": 7.92, "volume": 526807.0}, {"date": "2019-08-26", "close": 8.19, "volume": 623187.0}, {"date": "2019-08-27", "close": 8.0, "volume": 740422.0}, {"date": "2019-08-28", "close": 8.5, "volume": 758357.0}, {"date": "2019-08-29", "close": 8.69, "volume": 550895.0}, {"date": "2019-08-30", "close": 8.51, "volume": 524145.0}, {"date": "2019-09-03", "close": 8.14, "volume": 1080803.0}, {"date": "2019-09-04", "close": 8.19, "volume": 472140.0}, {"date": "2019-09-05", "close": 8.14, "volume": 531828.0}, {"date": "2019-09-06", "close": 8.5, "volume": 963308.0}, {"date": "2019-09-09", "close": 9.05, "volume": 931166.0}, {"date": "2019-09-10", "close": 8.85, "volume": 712404.0}, {"date": "2019-09-11", "close": 8.73, "volume": 473769.0}, {"date": "2019-09-12", "close": 8.72, "volume": 472169.0}, {"date": "2019-09-13", "close": 9.19, "volume": 2072766.0}, {"date": "2019-09-16", "close": 9.01, "volume": 1411830.0}, {"date": "2019-09-17", "close": 8.78, "volume": 731595.0}, {"date": "2019-09-18", "close": 8.85, "volume": 796067.0}, {"date": "2019-09-19", "close": 8.81, "volume": 653049.0}, {"date": "2019-09-20", "close": 9.01, "volume": 1030025.0}, {"date": "2019-09-23", "close": 8.99, "volume": 655677.0}, {"date": "2019-09-24", "close": 8.74, "volume": 657871.0}, {"date": "2019-09-25", "close": 8.92, "volume": 831428.0}, {"date": "2019-09-26", "close": 9.24, "volume": 1344328.0}, {"date": "2019-09-27", "close": 9.12, "volume": 960097.0}, {"date": "2019-09-30", "close": 9.1, "volume": 1129713.0}, {"date": "2019-10-01", "close": 9.41, "volume": 1712569.0}, {"date": "2019-10-02", "close": 9.39, "volume": 1118254.0}, {"date": "2019-10-03", "close": 9.45, "volume": 718088.0}, {"date": "2019-10-04", "close": 10.28, "volume": 3753931.0}, {"date": "2019-10-07", "close": 11.1, "volume": 3201201.0}, {"date": "2019-10-08", "close": 11.31, "volume": 2547877.0}, {"date": "2019-10-09", "close": 11.2, "volume": 3558185.0}, {"date": "2019-10-10", "close": 11.19, "volume": 4453870.0}, {"date": "2019-10-11", "close": 11.43, "volume": 4134680.0}, {"date": "2019-10-14", "close": 11.71, "volume": 2125937.0}, {"date": "2019-10-15", "close": 10.76, "volume": 5425118.0}, {"date": "2019-10-16", "close": 10.57, "volume": 1406966.0}, {"date": "2019-10-17", "close": 10.84, "volume": 1953469.0}, {"date": "2019-10-18", "close": 10.68, "volume": 1522487.0}, {"date": "2019-10-21", "close": 10.55, "volume": 1239958.0}, {"date": "2019-10-22", "close": 10.51, "volume": 779675.0}, {"date": "2019-10-23", "close": 10.77, "volume": 1372454.0}, {"date": "2019-10-24", "close": 10.49, "volume": 2389790.0}, {"date": "2019-10-25", "close": 10.31, "volume": 1005407.0}, {"date": "2019-10-28", "close": 10.35, "volume": 995670.0}, {"date": "2019-10-29", "close": 10.56, "volume": 1529477.0}, {"date": "2019-10-30", "close": 10.63, "volume": 913033.0}, {"date": "2019-10-31", "close": 10.42, "volume": 738281.0}, {"date": "2019-11-01", "close": 10.55, "volume": 586194.0}, {"date": "2019-11-04", "close": 10.35, "volume": 910476.0}, {"date": "2019-11-05", "close": 9.89, "volume": 1204926.0}, {"date": "2019-11-06", "close": 9.55, "volume": 1023348.0}, {"date": "2019-11-07", "close": 9.5, "volume": 782337.0}, {"date": "2019-11-08", "close": 9.66, "volume": 626137.0}, {"date": "2019-11-11", "close": 9.48, "volume": 393100.0}, {"date": "2019-11-12", "close": 9.88, "volume": 749325.0}, {"date": "2019-11-13", "close": 9.93, "volume": 990989.0}, {"date": "2019-11-14", "close": 10.05, "volume": 927950.0}, {"date": "2019-11-15", "close": 10.55, "volume": 1592926.0}, {"date": "2019-11-18", "close": 10.44, "volume": 1375391.0}, {"date": "2019-11-19", "close": 10.42, "volume": 1044783.0}, {"date": "2019-11-20", "close": 10.88, "volume": 1715667.0}, {"date": "2019-11-21", "close": 11.02, "volume": 1181092.0}, {"date": "2019-11-22", "close": 11.08, "volume": 985807.0}, {"date": "2019-11-25", "close": 11.41, "volume": 1572120.0}, {"date": "2019-11-26", "close": 11.26, "volume": 1955522.0}, {"date": "2019-11-27", "close": 11.11, "volume": 2306778.0}, {"date": "2019-11-29", "close": 11.23, "volume": 1201514.0}, {"date": "2019-12-02", "close": 10.8, "volume": 1689721.0}, {"date": "2019-12-03", "close": 10.7, "volume": 1677798.0}, {"date": "2019-12-04", "close": 10.89, "volume": 789667.0}, {"date": "2019-12-05", "close": 10.72, "volume": 1575496.0}, {"date": "2019-12-06", "close": 11.19, "volume": 764331.0}, {"date": "2019-12-09", "close": 11.5, "volume": 996698.0}, {"date": "2019-12-10", "close": 11.49, "volume": 920027.0}, {"date": "2019-12-11", "close": 11.27, "volume": 914644.0}, {"date": "2019-12-12", "close": 11.11, "volume": 843031.0}, {"date": "2019-12-13", "close": 11.31, "volume": 791019.0}, {"date": "2019-12-16", "close": 11.42, "volume": 1284735.0}, {"date": "2019-12-17", "close": 11.31, "volume": 966521.0}, {"date": "2019-12-18", "close": 11.65, "volume": 1356294.0}, {"date": "2019-12-19", "close": 12.11, "volume": 2112150.0}, {"date": "2019-12-20", "close": 12.01, "volume": 1387462.0}, {"date": "2019-12-23", "close": 12.43, "volume": 1429503.0}, {"date": "2019-12-24", "close": 12.47, "volume": 414130.0}, {"date": "2019-12-26", "close": 12.65, "volume": 663695.0}, {"date": "2019-12-27", "close": 12.4, "volume": 733939.0}, {"date": "2019-12-30", "close": 12.72, "volume": 1203207.0}, {"date": "2019-12-31", "close": 12.86, "volume": 747106.0}, {"date": "2020-01-02", "close": 12.94, "volume": 864774.0}, {"date": "2020-01-03", "close": 13.18, "volume": 1455257.0}, {"date": "2020-01-06", "close": 12.89, "volume": 1291148.0}, {"date": "2020-01-07", "close": 12.97, "volume": 878772.0}, {"date": "2020-01-08", "close": 12.72, "volume": 1845634.0}, {"date": "2020-01-09", "close": 13.14, "volume": 1525207.0}, {"date": "2020-01-10", "close": 12.55, "volume": 1490684.0}, {"date": "2020-01-13", "close": 12.75, "volume": 1879041.0}, {"date": "2020-01-14", "close": 12.4, "volume": 2150125.0}, {"date": "2020-01-15", "close": 11.93, "volume": 3361878.0}, {"date": "2020-01-16", "close": 12.04, "volume": 1603305.0}, {"date": "2020-01-17", "close": 12.38, "volume": 1574534.0}, {"date": "2020-01-21", "close": 11.9, "volume": 1100454.0}, {"date": "2020-01-22", "close": 12.0, "volume": 1110946.0}, {"date": "2020-01-23", "close": 11.28, "volume": 3337921.0}, {"date": "2020-01-24", "close": 10.81, "volume": 2721935.0}, {"date": "2020-01-27", "close": 10.49, "volume": 2607513.0}, {"date": "2020-01-28", "close": 10.25, "volume": 2069411.0}, {"date": "2020-01-29", "close": 10.1, "volume": 1681256.0}, {"date": "2020-01-30", "close": 9.48, "volume": 3184422.0}, {"date": "2020-01-31", "close": 8.76, "volume": 3577167.0}, {"date": "2020-02-03", "close": 8.59, "volume": 1885356.0}, {"date": "2020-02-04", "close": 8.6, "volume": 2399438.0}, {"date": "2020-02-05", "close": 8.78, "volume": 1985351.0}, {"date": "2020-02-06", "close": 8.11, "volume": 1783644.0}, {"date": "2020-02-07", "close": 7.8, "volume": 2354207.0}, {"date": "2020-02-10", "close": 8.05, "volume": 1526129.0}, {"date": "2020-02-11", "close": 8.33, "volume": 1937133.0}, {"date": "2020-02-12", "close": 8.35, "volume": 1787548.0}, {"date": "2020-02-13", "close": 8.2, "volume": 1071551.0}, {"date": "2020-02-14", "close": 8.18, "volume": 642946.0}, {"date": "2020-02-18", "close": 8.18, "volume": 812324.0}, {"date": "2020-02-19", "close": 8.4, "volume": 1174875.0}, {"date": "2020-02-20", "close": 8.18, "volume": 1189961.0}, {"date": "2020-02-21", "close": 8.13, "volume": 974099.0}, {"date": "2020-02-24", "close": 7.41, "volume": 1651953.0}, {"date": "2020-02-25", "close": 7.16, "volume": 1183299.0}, {"date": "2020-02-26", "close": 7.32, "volume": 2787995.0}, {"date": "2020-02-27", "close": 7.62, "volume": 3900879.0}, {"date": "2020-02-28", "close": 8.19, "volume": 3043928.0}, {"date": "2020-03-02", "close": 8.19, "volume": 1793827.0}, {"date": "2020-03-03", "close": 7.79, "volume": 1843184.0}, {"date": "2020-03-04", "close": 7.64, "volume": 1303022.0}, {"date": "2020-03-05", "close": 6.7, "volume": 1909020.0}, {"date": "2020-03-06", "close": 7.04, "volume": 2191622.0}, {"date": "2020-03-09", "close": 7.56, "volume": 4654536.0}, {"date": "2020-03-10", "close": 9.65, "volume": 6791491.0}, {"date": "2020-03-11", "close": 9.18, "volume": 6020124.0}, {"date": "2020-03-12", "close": 8.97, "volume": 4310295.0}, {"date": "2020-03-13", "close": 9.35, "volume": 4087423.0}, {"date": "2020-03-16", "close": 7.77, "volume": 3438918.0}, {"date": "2020-03-17", "close": 7.46, "volume": 2505813.0}, {"date": "2020-03-18", "close": 6.41, "volume": 3598945.0}, {"date": "2020-03-19", "close": 6.95, "volume": 2786366.0}, {"date": "2020-03-20", "close": 6.38, "volume": 3538996.0}, {"date": "2020-03-23", "close": 6.71, "volume": 2461226.0}, {"date": "2020-03-24", "close": 7.52, "volume": 3988145.0}, {"date": "2020-03-25", "close": 7.72, "volume": 3513823.0}, {"date": "2020-03-26", "close": 8.67, "volume": 3536128.0}, {"date": "2020-03-27", "close": 9.39, "volume": 5704922.0}, {"date": "2020-03-30", "close": 10.54, "volume": 9786901.0}, {"date": "2020-03-31", "close": 9.61, "volume": 5406829.0}, {"date": "2020-04-01", "close": 10.01, "volume": 4479880.0}, {"date": "2020-04-02", "close": 8.42, "volume": 11242610.0}, {"date": "2020-04-03", "close": 7.89, "volume": 7267674.0}, {"date": "2020-04-06", "close": 8.4, "volume": 2700593.0}, {"date": "2020-04-07", "close": 8.12, "volume": 3637740.0}, {"date": "2020-04-08", "close": 7.99, "volume": 3534607.0}, {"date": "2020-04-09", "close": 8.78, "volume": 7166325.0}, {"date": "2020-04-13", "close": 8.8, "volume": 5095745.0}, {"date": "2020-04-14", "close": 8.8, "volume": 4137900.0}, {"date": "2020-04-15", "close": 8.79, "volume": 4501313.0}, {"date": "2020-04-16", "close": 9.33, "volume": 3468802.0}, {"date": "2020-04-17", "close": 9.6, "volume": 3415798.0}, {"date": "2020-04-20", "close": 10.82, "volume": 13350060.0}, {"date": "2020-04-21", "close": 10.68, "volume": 13471660.0}, {"date": "2020-04-22", "close": 10.95, "volume": 5521458.0}, {"date": "2020-04-23", "close": 10.63, "volume": 6579714.0}, {"date": "2020-04-24", "close": 10.6, "volume": 3147599.0}, {"date": "2020-04-27", "close": 10.78, "volume": 14860390.0}, {"date": "2020-04-28", "close": 10.47, "volume": 8532617.0}, {"date": "2020-04-29", "close": 9.27, "volume": 8729576.0}, {"date": "2020-04-30", "close": 9.36, "volume": 4245822.0}, {"date": "2020-05-01", "close": 9.05, "volume": 3543124.0}, {"date": "2020-05-04", "close": 9.07, "volume": 4924656.0}, {"date": "2020-05-05", "close": 8.14, "volume": 8472181.0}, {"date": "2020-05-06", "close": 7.43, "volume": 8076281.0}, {"date": "2020-05-07", "close": 7.86, "volume": 6630192.0}, {"date": "2020-05-08", "close": 8.07, "volume": 3866186.0}, {"date": "2020-05-11", "close": 7.71, "volume": 5488358.0}, {"date": "2020-05-12", "close": 7.37, "volume": 4145839.0}, {"date": "2020-05-13", "close": 7.62, "volume": 4520328.0}, {"date": "2020-05-14", "close": 7.23, "volume": 4252026.0}, {"date": "2020-05-15", "close": 7.55, "volume": 3250907.0}, {"date": "2020-05-18", "close": 7.61, "volume": 4891382.0}, {"date": "2020-05-19", "close": 7.86, "volume": 5312035.0}, {"date": "2020-05-20", "close": 7.93, "volume": 6953427.0}, {"date": "2020-05-21", "close": 8.12, "volume": 3541519.0}, {"date": "2020-05-22", "close": 8.07, "volume": 4646841.0}, {"date": "2020-05-26", "close": 8.54, "volume": 4387977.0}, {"date": "2020-05-27", "close": 9.09, "volume": 5075437.0}, {"date": "2020-05-28", "close": 9.09, "volume": 5185991.0}, {"date": "2020-05-29", "close": 9.13, "volume": 4179246.0}, {"date": "2020-06-01", "close": 9.24, "volume": 5660288.0}, {"date": "2020-06-02", "close": 9.08, "volume": 10223460.0}, {"date": "2020-06-03", "close": 7.99, "volume": 7795352.0}, {"date": "2020-06-04", "close": 7.95, "volume": 4675409.0}, {"date": "2020-06-05", "close": 8.16, "volume": 5059853.0}, {"date": "2020-06-08", "close": 8.99, "volume": 7208146.0}, {"date": "2020-06-09", "close": 8.8, "volume": 4302884.0}, {"date": "2020-06-10", "close": 8.24, "volume": 3846871.0}, {"date": "2020-06-11", "close": 7.51, "volume": 5097880.0}, {"date": "2020-06-12", "close": 7.95, "volume": 3552381.0}, {"date": "2020-06-15", "close": 8.08, "volume": 3057067.0}, {"date": "2020-06-16", "close": 7.92, "volume": 3116670.0}, {"date": "2020-06-17", "close": 7.62, "volume": 2662248.0}, {"date": "2020-06-18", "close": 7.87, "volume": 2325831.0}, {"date": "2020-06-19", "close": 7.6, "volume": 2926266.0}, {"date": "2020-06-22", "close": 7.38, "volume": 3336498.0}, {"date": "2020-06-23", "close": 7.51, "volume": 2734965.0}, {"date": "2020-06-24", "close": 7.49, "volume": 2848515.0}, {"date": "2020-06-25", "close": 7.37, "volume": 3281665.0}, {"date": "2020-06-26", "close": 7.0, "volume": 17137080.0}, {"date": "2020-06-29", "close": 7.11, "volume": 2701944.0}, {"date": "2020-06-30", "close": 6.98, "volume": 3250614.0}, {"date": "2020-07-01", "close": 7.43, "volume": 3423523.0}, {"date": "2020-07-02", "close": 6.97, "volume": 3497087.0}, {"date": "2020-07-06", "close": 7.43, "volume": 3714025.0}, {"date": "2020-07-07", "close": 7.1, "volume": 2742117.0}, {"date": "2020-07-08", "close": 7.4, "volume": 2798700.0}, {"date": "2020-07-09", "close": 7.23, "volume": 2396722.0}, {"date": "2020-07-10", "close": 7.55, "volume": 2878607.0}, {"date": "2020-07-13", "close": 7.39, "volume": 4004424.0}, {"date": "2020-07-14", "close": 7.56, "volume": 1459612.0}, {"date": "2020-07-15", "close": 7.76, "volume": 2036106.0}, {"date": "2020-07-16", "close": 7.61, "volume": 2144792.0}, {"date": "2020-07-17", "close": 7.65, "volume": 1695528.0}, {"date": "2020-07-20", "close": 7.64, "volume": 1283803.0}, {"date": "2020-07-21", "close": 7.49, "volume": 1876584.0}, {"date": "2020-07-22", "close": 7.55, "volume": 1591725.0}, {"date": "2020-07-23", "close": 7.68, "volume": 1387688.0}, {"date": "2020-07-24", "close": 7.68, "volume": 1165021.0}, {"date": "2020-07-27", "close": 7.78, "volume": 1412396.0}, {"date": "2020-07-28", "close": 7.92, "volume": 1889493.0}, {"date": "2020-07-29", "close": 8.31, "volume": 2007939.0}, {"date": "2020-07-30", "close": 8.04, "volume": 1669955.0}, {"date": "2020-07-31", "close": 8.0, "volume": 1560451.0}, {"date": "2020-08-03", "close": 7.93, "volume": 1598121.0}, {"date": "2020-08-04", "close": 8.16, "volume": 1815442.0}, {"date": "2020-08-05", "close": 8.28, "volume": 1415360.0}, {"date": "2020-08-06", "close": 8.16, "volume": 1943759.0}, {"date": "2020-08-07", "close": 8.2, "volume": 1408531.0}, {"date": "2020-08-10", "close": 8.2, "volume": 1315727.0}, {"date": "2020-08-11", "close": 8.42, "volume": 2376435.0}, {"date": "2020-08-12", "close": 8.65, "volume": 1654528.0}, {"date": "2020-08-13", "close": 8.46, "volume": 1322046.0}, {"date": "2020-08-14", "close": 8.63, "volume": 1875395.0}, {"date": "2020-08-17", "close": 8.68, "volume": 1150022.0}, {"date": "2020-08-18", "close": 8.54, "volume": 1123650.0}, {"date": "2020-08-19", "close": 8.36, "volume": 1441096.0}, {"date": "2020-08-20", "close": 8.37, "volume": 1290965.0}, {"date": "2020-08-21", "close": 8.35, "volume": 1255749.0}, {"date": "2020-08-24", "close": 8.35, "volume": 1967702.0}, {"date": "2020-08-25", "close": 8.37, "volume": 1476395.0}, {"date": "2020-08-26", "close": 8.27, "volume": 2232845.0}, {"date": "2020-08-27", "close": 7.77, "volume": 4722223.0}, {"date": "2020-08-28", "close": 7.83, "volume": 2873942.0}, {"date": "2020-08-31", "close": 7.96, "volume": 2466949.0}, {"date": "2020-09-01", "close": 7.78, "volume": 2342973.0}, {"date": "2020-09-02", "close": 7.5, "volume": 3236640.0}, {"date": "2020-09-03", "close": 7.37, "volume": 2676273.0}, {"date": "2020-09-04", "close": 7.62, "volume": 3197114.0}, {"date": "2020-09-08", "close": 7.74, "volume": 4216434.0}, {"date": "2020-09-09", "close": 7.84, "volume": 3869755.0}, {"date": "2020-09-10", "close": 7.35, "volume": 3397155.0}, {"date": "2020-09-11", "close": 7.49, "volume": 3522969.0}, {"date": "2020-09-14", "close": 7.78, "volume": 3408271.0}, {"date": "2020-09-15", "close": 7.41, "volume": 2085197.0}, {"date": "2020-09-16", "close": 7.41, "volume": 1875892.0}, {"date": "2020-09-17", "close": 7.34, "volume": 1388475.0}, {"date": "2020-09-18", "close": 7.18, "volume": 2185922.0}, {"date": "2020-09-21", "close": 6.63, "volume": 3320654.0}, {"date": "2020-09-22", "close": 6.65, "volume": 2161964.0}, {"date": "2020-09-23", "close": 6.23, "volume": 3107297.0}, {"date": "2020-09-24", "close": 6.33, "volume": 2197075.0}, {"date": "2020-09-25", "close": 6.43, "volume": 1807002.0}, {"date": "2020-09-28", "close": 6.37, "volume": 2093834.0}, {"date": "2020-09-29", "close": 6.34, "volume": 2771638.0}, {"date": "2020-09-30", "close": 6.5, "volume": 2117949.0}, {"date": "2020-10-01", "close": 6.51, "volume": 1716315.0}, {"date": "2020-10-02", "close": 6.52, "volume": 1833609.0}, {"date": "2020-10-05", "close": 6.78, "volume": 1555166.0}, {"date": "2020-10-06", "close": 6.68, "volume": 1147715.0}, {"date": "2020-10-07", "close": 6.63, "volume": 1861390.0}, {"date": "2020-10-08", "close": 6.86, "volume": 1355061.0}, {"date": "2020-10-09", "close": 6.76, "volume": 1106377.0}, {"date": "2020-10-12", "close": 6.79, "volume": 1360828.0}, {"date": "2020-10-13", "close": 6.67, "volume": 1501698.0}, {"date": "2020-10-14", "close": 6.78, "volume": 1609218.0}, {"date": "2020-10-15", "close": 6.78, "volume": 1680666.0}, {"date": "2020-10-16", "close": 6.67, "volume": 1056859.0}, {"date": "2020-10-19", "close": 6.6, "volume": 1382455.0}, {"date": "2020-10-20", "close": 6.53, "volume": 1421192.0}, {"date": "2020-10-21", "close": 6.31, "volume": 2322614.0}, {"date": "2020-10-22", "close": 6.45, "volume": 1254381.0}, {"date": "2020-10-23", "close": 6.19, "volume": 2605535.0}, {"date": "2020-10-26", "close": 6.1, "volume": 2232538.0}, {"date": "2020-10-27", "close": 6.04, "volume": 1055316.0}, {"date": "2020-10-28", "close": 5.65, "volume": 3101310.0}, {"date": "2020-10-29", "close": 5.73, "volume": 2401374.0}, {"date": "2020-10-30", "close": 5.41, "volume": 2425823.0}, {"date": "2020-11-02", "close": 5.6, "volume": 1742187.0}, {"date": "2020-11-03", "close": 5.64, "volume": 1378759.0}, {"date": "2020-11-04", "close": 5.59, "volume": 1578221.0}, {"date": "2020-11-05", "close": 5.73, "volume": 1468090.0}, {"date": "2020-11-06", "close": 5.63, "volume": 1205775.0}, {"date": "2020-11-09", "close": 6.22, "volume": 3242774.0}, {"date": "2020-11-10", "close": 6.55, "volume": 2922504.0}, {"date": "2020-11-11", "close": 6.51, "volume": 1602826.0}, {"date": "2020-11-12", "close": 6.18, "volume": 1725770.0}, {"date": "2020-11-13", "close": 6.3, "volume": 1252065.0}, {"date": "2020-11-16", "close": 6.77, "volume": 2563289.0}, {"date": "2020-11-17", "close": 6.65, "volume": 1282436.0}, {"date": "2020-11-18", "close": 6.65, "volume": 1560963.0}, {"date": "2020-11-19", "close": 6.86, "volume": 1304660.0}, {"date": "2020-11-20", "close": 6.94, "volume": 1586608.0}, {"date": "2020-11-23", "close": 7.25, "volume": 2064973.0}, {"date": "2020-11-24", "close": 7.4, "volume": 2719413.0}, {"date": "2020-11-25", "close": 6.76, "volume": 5750991.0}, {"date": "2020-11-27", "close": 6.61, "volume": 2504383.0}, {"date": "2020-11-30", "close": 6.25, "volume": 3490070.0}, {"date": "2020-12-01", "close": 6.14, "volume": 2745960.0}, {"date": "2020-12-02", "close": 6.11, "volume": 2708429.0}, {"date": "2020-12-03", "close": 6.17, "volume": 2430244.0}, {"date": "2020-12-04", "close": 6.63, "volume": 4112998.0}, {"date": "2020-12-07", "close": 6.61, "volume": 2783502.0}, {"date": "2020-12-08", "close": 6.53, "volume": 1759324.0}, {"date": "2020-12-09", "close": 6.48, "volume": 1806446.0}, {"date": "2020-12-10", "close": 6.85, "volume": 2140001.0}, {"date": "2020-12-11", "close": 6.74, "volume": 1886399.0}, {"date": "2020-12-14", "close": 6.68, "volume": 1559171.0}, {"date": "2020-12-15", "close": 6.68, "volume": 2032242.0}, {"date": "2020-12-16", "close": 6.72, "volume": 1877739.0}, {"date": "2020-12-17", "close": 6.66, "volume": 1954950.0}, {"date": "2020-12-18", "close": 6.46, "volume": 2302267.0}, {"date": "2020-12-21", "close": 6.31, "volume": 2096525.0}, {"date": "2020-12-22", "close": 6.16, "volume": 1999310.0}, {"date": "2020-12-23", "close": 6.36, "volume": 1358923.0}, {"date": "2020-12-24", "close": 6.43, "volume": 641389.0}, {"date": "2020-12-28", "close": 6.27, "volume": 1250599.0}, {"date": "2020-12-29", "close": 6.23, "volume": 1303845.0}, {"date": "2020-12-30", "close": 6.18, "volume": 1865860.0}, {"date": "2020-12-31", "close": 6.22, "volume": 2000047.0}, {"date": "2021-01-04", "close": 6.4, "volume": 2221363.0}, {"date": "2021-01-05", "close": 6.52, "volume": 2400697.0}, {"date": "2021-01-06", "close": 6.34, "volume": 2160517.0}, {"date": "2021-01-07", "close": 6.4, "volume": 1472800.0}, {"date": "2021-01-08", "close": 6.6, "volume": 1983234.0}, {"date": "2021-01-11", "close": 6.37, "volume": 1736297.0}, {"date": "2021-01-12", "close": 6.61, "volume": 2004504.0}, {"date": "2021-01-13", "close": 6.5, "volume": 1460291.0}, {"date": "2021-01-14", "close": 6.59, "volume": 1681244.0}, {"date": "2021-01-15", "close": 6.29, "volume": 2108391.0}, {"date": "2021-01-19", "close": 6.2, "volume": 2862875.0}, {"date": "2021-01-20", "close": 6.17, "volume": 1762821.0}, {"date": "2021-01-21", "close": 6.18, "volume": 1486589.0}, {"date": "2021-01-22", "close": 6.18, "volume": 1330082.0}, {"date": "2021-01-25", "close": 6.06, "volume": 2977041.0}, {"date": "2021-01-26", "close": 6.05, "volume": 2017443.0}, {"date": "2021-01-27", "close": 5.91, "volume": 2348185.0}, {"date": "2021-01-28", "close": 5.81, "volume": 2493332.0}, {"date": "2021-01-29", "close": 5.9, "volume": 2997866.0}, {"date": "2021-02-01", "close": 5.98, "volume": 1374823.0}, {"date": "2021-02-02", "close": 6.05, "volume": 1247096.0}, {"date": "2021-02-03", "close": 6.22, "volume": 2547930.0}, {"date": "2021-02-04", "close": 6.2, "volume": 1592507.0}, {"date": "2021-02-05", "close": 6.49, "volume": 2755334.0}, {"date": "2021-02-08", "close": 6.67, "volume": 2328767.0}, {"date": "2021-02-09", "close": 6.64, "volume": 2634581.0}, {"date": "2021-02-10", "close": 6.88, "volume": 2654046.0}, {"date": "2021-02-11", "close": 6.76, "volume": 1765394.0}, {"date": "2021-02-12", "close": 7.13, "volume": 3495383.0}, {"date": "2021-02-16", "close": 7.61, "volume": 5396228.0}, {"date": "2021-02-17", "close": 7.54, "volume": 2658394.0}, {"date": "2021-02-18", "close": 7.21, "volume": 2330450.0}, {"date": "2021-02-19", "close": 7.38, "volume": 2721732.0}, {"date": "2021-02-22", "close": 7.14, "volume": 2298102.0}, {"date": "2021-02-23", "close": 6.95, "volume": 2322590.0}, {"date": "2021-02-24", "close": 6.98, "volume": 2028799.0}, {"date": "2021-02-25", "close": 7.09, "volume": 1910776.0}, {"date": "2021-02-26", "close": 6.77, "volume": 1844297.0}, {"date": "2021-03-01", "close": 6.97, "volume": 1296360.0}, {"date": "2021-03-02", "close": 7.13, "volume": 1283499.0}, {"date": "2021-03-03", "close": 7.36, "volume": 2264909.0}, {"date": "2021-03-04", "close": 7.1, "volume": 2840003.0}, {"date": "2021-03-05", "close": 7.08, "volume": 2507199.0}, {"date": "2021-03-08", "close": 7.08, "volume": 1885311.0}, {"date": "2021-03-09", "close": 7.04, "volume": 1647756.0}, {"date": "2021-03-10", "close": 7.42, "volume": 2442192.0}, {"date": "2021-03-11", "close": 7.75, "volume": 2619821.0}, {"date": "2021-03-12", "close": 7.69, "volume": 1723035.0}, {"date": "2021-03-15", "close": 8.04, "volume": 3264178.0}, {"date": "2021-03-16", "close": 7.75, "volume": 2013178.0}, {"date": "2021-03-17", "close": 7.79, "volume": 1853613.0}, {"date": "2021-03-18", "close": 7.8, "volume": 2858398.0}, {"date": "2021-03-19", "close": 7.8, "volume": 2473796.0}, {"date": "2021-03-22", "close": 7.78, "volume": 1415883.0}, {"date": "2021-03-23", "close": 7.27, "volume": 2239995.0}, {"date": "2021-03-24", "close": 7.44, "volume": 2033479.0}, {"date": "2021-03-25", "close": 7.63, "volume": 1882091.0}, {"date": "2021-03-26", "close": 8.09, "volume": 4173959.0}, {"date": "2021-03-29", "close": 7.29, "volume": 4138901.0}, {"date": "2021-03-30", "close": 7.12, "volume": 2488141.0}, {"date": "2021-03-31", "close": 7.15, "volume": 1300017.0}, {"date": "2021-04-01", "close": 7.35, "volume": 1990257.0}, {"date": "2021-04-05", "close": 7.39, "volume": 1653882.0}, {"date": "2021-04-06", "close": 7.49, "volume": 1685210.0}, {"date": "2021-04-07", "close": 7.66, "volume": 1433257.0}, {"date": "2021-04-08", "close": 7.59, "volume": 1122488.0}, {"date": "2021-04-09", "close": 7.37, "volume": 1228768.0}, {"date": "2021-04-12", "close": 6.77, "volume": 4322989.0}, {"date": "2021-04-13", "close": 6.67, "volume": 2579657.0}, {"date": "2021-04-14", "close": 6.93, "volume": 1362175.0}, {"date": "2021-04-15", "close": 6.99, "volume": 1984653.0}, {"date": "2021-04-16", "close": 7.04, "volume": 1082924.0}, {"date": "2021-04-19", "close": 7.42, "volume": 2169269.0}, {"date": "2021-04-20", "close": 7.26, "volume": 1568086.0}, {"date": "2021-04-21", "close": 7.46, "volume": 1192726.0}, {"date": "2021-04-22", "close": 7.35, "volume": 1287972.0}, {"date": "2021-04-23", "close": 7.4, "volume": 1081185.0}, {"date": "2021-04-26", "close": 7.35, "volume": 1092478.0}, {"date": "2021-04-27", "close": 7.23, "volume": 1476046.0}, {"date": "2021-04-28", "close": 7.48, "volume": 2180740.0}, {"date": "2021-04-29", "close": 7.7, "volume": 1739419.0}, {"date": "2021-04-30", "close": 7.64, "volume": 1260573.0}, {"date": "2021-05-03", "close": 7.96, "volume": 2250275.0}, {"date": "2021-05-04", "close": 7.74, "volume": 1458587.0}, {"date": "2021-05-05", "close": 7.86, "volume": 859193.0}, {"date": "2021-05-06", "close": 7.81, "volume": 1048213.0}, {"date": "2021-05-07", "close": 7.96, "volume": 1895494.0}, {"date": "2021-05-10", "close": 8.04, "volume": 1973505.0}, {"date": "2021-05-11", "close": 7.93, "volume": 1673142.0}, {"date": "2021-05-12", "close": 7.85, "volume": 1508006.0}, {"date": "2021-05-13", "close": 7.88, "volume": 1278611.0}, {"date": "2021-05-14", "close": 7.89, "volume": 1092297.0}, {"date": "2021-05-17", "close": 7.91, "volume": 1072404.0}, {"date": "2021-05-18", "close": 8.08, "volume": 1618171.0}, {"date": "2021-05-19", "close": 8.3, "volume": 2953819.0}, {"date": "2021-05-20", "close": 8.55, "volume": 2164192.0}, {"date": "2021-05-21", "close": 8.9, "volume": 2977796.0}, {"date": "2021-05-24", "close": 8.9, "volume": 1788875.0}, {"date": "2021-05-25", "close": 8.68, "volume": 2657745.0}, {"date": "2021-05-26", "close": 8.51, "volume": 2073350.0}, {"date": "2021-05-27", "close": 8.25, "volume": 2208407.0}, {"date": "2021-05-28", "close": 8.52, "volume": 1408575.0}, {"date": "2021-06-01", "close": 8.76, "volume": 2257283.0}, {"date": "2021-06-02", "close": 8.6, "volume": 1608443.0}, {"date": "2021-06-03", "close": 8.43, "volume": 1199089.0}, {"date": "2021-06-04", "close": 8.38, "volume": 1150645.0}, {"date": "2021-06-07", "close": 8.59, "volume": 1301609.0}, {"date": "2021-06-08", "close": 8.56, "volume": 786515.0}, {"date": "2021-06-09", "close": 8.54, "volume": 1310176.0}, {"date": "2021-06-10", "close": 8.79, "volume": 1389047.0}, {"date": "2021-06-11", "close": 8.87, "volume": 1211936.0}, {"date": "2021-06-14", "close": 8.73, "volume": 950082.0}, {"date": "2021-06-15", "close": 8.68, "volume": 882835.0}, {"date": "2021-06-16", "close": 8.75, "volume": 1185170.0}, {"date": "2021-06-17", "close": 8.49, "volume": 1428752.0}, {"date": "2021-06-18", "close": 8.18, "volume": 1341043.0}, {"date": "2021-06-21", "close": 8.51, "volume": 964745.0}, {"date": "2021-06-22", "close": 8.55, "volume": 689895.0}, {"date": "2021-06-23", "close": 8.7, "volume": 1193310.0}, {"date": "2021-06-24", "close": 8.8, "volume": 678459.0}, {"date": "2021-06-25", "close": 8.84, "volume": 1657423.0}, {"date": "2021-06-28", "close": 8.6, "volume": 1316835.0}, {"date": "2021-06-29", "close": 8.59, "volume": 1192902.0}, {"date": "2021-06-30", "close": 9.0, "volume": 2262596.0}, {"date": "2021-07-01", "close": 8.7, "volume": 1902520.0}, {"date": "2021-07-02", "close": 8.93, "volume": 1594780.0}, {"date": "2021-07-06", "close": 8.87, "volume": 1575407.0}, {"date": "2021-07-07", "close": 8.75, "volume": 1587105.0}, {"date": "2021-07-08", "close": 8.56, "volume": 1349191.0}, {"date": "2021-07-09", "close": 8.68, "volume": 731290.0}, {"date": "2021-07-12", "close": 8.6, "volume": 773482.0}, {"date": "2021-07-13", "close": 8.17, "volume": 1611055.0}, {"date": "2021-07-14", "close": 8.34, "volume": 1477164.0}, {"date": "2021-07-15", "close": 8.15, "volume": 1215968.0}, {"date": "2021-07-16", "close": 7.93, "volume": 1355583.0}, {"date": "2021-07-19", "close": 7.73, "volume": 1977845.0}, {"date": "2021-07-20", "close": 7.83, "volume": 1743690.0}, {"date": "2021-07-21", "close": 8.26, "volume": 875045.0}, {"date": "2021-07-22", "close": 8.04, "volume": 1183195.0}, {"date": "2021-07-23", "close": 8.03, "volume": 907730.0}, {"date": "2021-07-26", "close": 8.14, "volume": 969361.0}, {"date": "2021-07-27", "close": 7.9, "volume": 1347517.0}, {"date": "2021-07-28", "close": 7.96, "volume": 806469.0}, {"date": "2021-07-29", "close": 7.98, "volume": 849334.0}, {"date": "2021-07-30", "close": 7.96, "volume": 698980.0}, {"date": "2021-08-02", "close": 7.92, "volume": 706309.0}, {"date": "2021-08-03", "close": 7.84, "volume": 787685.0}, {"date": "2021-08-04", "close": 7.59, "volume": 997666.0}, {"date": "2021-08-05", "close": 7.49, "volume": 878843.0}, {"date": "2021-08-06", "close": 7.58, "volume": 587270.0}, {"date": "2021-08-09", "close": 7.25, "volume": 1176752.0}, {"date": "2021-08-10", "close": 7.25, "volume": 973829.0}, {"date": "2021-08-11", "close": 7.65, "volume": 1234607.0}, {"date": "2021-08-12", "close": 7.49, "volume": 785378.0}, {"date": "2021-08-13", "close": 7.4, "volume": 609961.0}, {"date": "2021-08-16", "close": 7.4, "volume": 623511.0}, {"date": "2021-08-17", "close": 7.49, "volume": 984577.0}, {"date": "2021-08-18", "close": 7.53, "volume": 826234.0}, {"date": "2021-08-19", "close": 7.28, "volume": 1979252.0}, {"date": "2021-08-20", "close": 7.24, "volume": 1347524.0}, {"date": "2021-08-23", "close": 7.44, "volume": 982934.0}, {"date": "2021-08-24", "close": 7.53, "volume": 1181001.0}, {"date": "2021-08-25", "close": 7.51, "volume": 624670.0}, {"date": "2021-08-26", "close": 7.61, "volume": 1223465.0}, {"date": "2021-08-27", "close": 7.37, "volume": 1966695.0}, {"date": "2021-08-30", "close": 7.28, "volume": 1624995.0}, {"date": "2021-08-31", "close": 7.22, "volume": 1697983.0}, {"date": "2021-09-01", "close": 7.62, "volume": 1624972.0}, {"date": "2021-09-02", "close": 7.77, "volume": 1945359.0}, {"date": "2021-09-03", "close": 7.67, "volume": 1019661.0}, {"date": "2021-09-07", "close": 7.89, "volume": 1581165.0}, {"date": "2021-09-08", "close": 7.74, "volume": 1216162.0}, {"date": "2021-09-09", "close": 8.04, "volume": 2419978.0}, {"date": "2021-09-10", "close": 7.8, "volume": 1332664.0}, {"date": "2021-09-13", "close": 7.77, "volume": 1170985.0}, {"date": "2021-09-14", "close": 7.72, "volume": 2479097.0}, {"date": "2021-09-15", "close": 7.91, "volume": 1835602.0}, {"date": "2021-09-16", "close": 7.93, "volume": 1916940.0}, {"date": "2021-09-17", "close": 7.95, "volume": 2765211.0}, {"date": "2021-09-20", "close": 7.38, "volume": 2025818.0}, {"date": "2021-09-21", "close": 7.76, "volume": 1846065.0}, {"date": "2021-09-22", "close": 8.18, "volume": 2939390.0}, {"date": "2021-09-23", "close": 8.1, "volume": 1463326.0}, {"date": "2021-09-24", "close": 8.45, "volume": 2167098.0}, {"date": "2021-09-27", "close": 8.88, "volume": 4078213.0}, {"date": "2021-09-28", "close": 8.77, "volume": 2063212.0}, {"date": "2021-09-29", "close": 9.03, "volume": 2271224.0}, {"date": "2021-09-30", "close": 9.37, "volume": 2754657.0}, {"date": "2021-10-01", "close": 9.65, "volume": 4006656.0}, {"date": "2021-10-04", "close": 9.2, "volume": 2638228.0}, {"date": "2021-10-05", "close": 9.31, "volume": 2020763.0}, {"date": "2021-10-06", "close": 9.16, "volume": 1701690.0}, {"date": "2021-10-07", "close": 9.1, "volume": 1678175.0}, {"date": "2021-10-08", "close": 8.84, "volume": 2246275.0}, {"date": "2021-10-11", "close": 9.05, "volume": 1922681.0}, {"date": "2021-10-12", "close": 8.96, "volume": 1600467.0}, {"date": "2021-10-13", "close": 8.65, "volume": 1347269.0}, {"date": "2021-10-14", "close": 8.85, "volume": 2385546.0}, {"date": "2021-10-15", "close": 9.02, "volume": 1616677.0}, {"date": "2021-10-18", "close": 9.18, "volume": 1680848.0}, {"date": "2021-10-19", "close": 9.64, "volume": 3649073.0}, {"date": "2021-10-20", "close": 9.49, "volume": 2026457.0}, {"date": "2021-10-21", "close": 9.21, "volume": 1774253.0}, {"date": "2021-10-22", "close": 9.27, "volume": 1575147.0}, {"date": "2021-10-25", "close": 9.32, "volume": 1909552.0}, {"date": "2021-10-26", "close": 9.13, "volume": 1889436.0}, {"date": "2021-10-27", "close": 9.0, "volume": 2810102.0}, {"date": "2021-10-28", "close": 8.95, "volume": 945583.0}, {"date": "2021-10-29", "close": 8.81, "volume": 1107028.0}, {"date": "2021-11-01", "close": 9.13, "volume": 1394222.0}, {"date": "2021-11-02", "close": 8.95, "volume": 1614216.0}, {"date": "2021-11-03", "close": 9.07, "volume": 1614199.0}, {"date": "2021-11-04", "close": 8.98, "volume": 1391440.0}, {"date": "2021-11-05", "close": 8.62, "volume": 1268560.0}, {"date": "2021-11-08", "close": 8.49, "volume": 1619616.0}, {"date": "2021-11-09", "close": 8.46, "volume": 1119958.0}, {"date": "2021-11-10", "close": 8.28, "volume": 932466.0}, {"date": "2021-11-11", "close": 8.47, "volume": 947312.0}, {"date": "2021-11-12", "close": 8.41, "volume": 795791.0}, {"date": "2021-11-15", "close": 7.99, "volume": 1558769.0}, {"date": "2021-11-16", "close": 7.72, "volume": 1543731.0}, {"date": "2021-11-17", "close": 7.6, "volume": 982423.0}, {"date": "2021-11-18", "close": 7.45, "volume": 1194510.0}, {"date": "2021-11-19", "close": 7.25, "volume": 1723965.0}, {"date": "2021-11-22", "close": 7.11, "volume": 1443874.0}, {"date": "2021-11-23", "close": 7.03, "volume": 1902224.0}, {"date": "2021-11-24", "close": 7.21, "volume": 1097388.0}, {"date": "2021-11-26", "close": 6.8, "volume": 1678382.0}, {"date": "2021-11-29", "close": 6.63, "volume": 2185311.0}, {"date": "2021-11-30", "close": 6.85, "volume": 2565861.0}, {"date": "2021-12-01", "close": 6.41, "volume": 2386139.0}, {"date": "2021-12-02", "close": 6.84, "volume": 2095522.0}, {"date": "2021-12-03", "close": 6.61, "volume": 1280888.0}, {"date": "2021-12-06", "close": 6.89, "volume": 1216457.0}, {"date": "2021-12-07", "close": 7.26, "volume": 2296440.0}, {"date": "2021-12-08", "close": 7.41, "volume": 1161327.0}, {"date": "2021-12-09", "close": 7.1, "volume": 1701468.0}, {"date": "2021-12-10", "close": 7.12, "volume": 1568099.0}, {"date": "2021-12-13", "close": 6.85, "volume": 1325834.0}, {"date": "2021-12-14", "close": 6.61, "volume": 1328537.0}, {"date": "2021-12-15", "close": 6.62, "volume": 1325030.0}, {"date": "2021-12-16", "close": 6.72, "volume": 1570107.0}, {"date": "2021-12-17", "close": 6.69, "volume": 1946704.0}, {"date": "2021-12-20", "close": 6.82, "volume": 1443805.0}, {"date": "2021-12-21", "close": 6.83, "volume": 1041469.0}, {"date": "2021-12-22", "close": 7.11, "volume": 1776144.0}, {"date": "2021-12-23", "close": 7.08, "volume": 1644786.0}, {"date": "2021-12-27", "close": 7.06, "volume": 1627873.0}, {"date": "2021-12-28", "close": 7.18, "volume": 1613356.0}, {"date": "2021-12-29", "close": 6.98, "volume": 1577495.0}, {"date": "2021-12-30", "close": 7.05, "volume": 1276985.0}, {"date": "2021-12-31", "close": 7.07, "volume": 881844.0}, {"date": "2022-01-03", "close": 7.57, "volume": 2838310.0}, {"date": "2022-01-04", "close": 7.45, "volume": 2581295.0}, {"date": "2022-01-05", "close": 7.27, "volume": 1768114.0}, {"date": "2022-01-06", "close": 7.35, "volume": 2151912.0}, {"date": "2022-01-07", "close": 7.48, "volume": 1723619.0}, {"date": "2022-01-10", "close": 7.43, "volume": 1677501.0}, {"date": "2022-01-11", "close": 7.77, "volume": 1643919.0}, {"date": "2022-01-12", "close": 7.82, "volume": 1348353.0}, {"date": "2022-01-13", "close": 7.62, "volume": 1273288.0}, {"date": "2022-01-14", "close": 7.55, "volume": 1294727.0}, {"date": "2022-01-18", "close": 7.24, "volume": 1449040.0}, {"date": "2022-01-19", "close": 7.08, "volume": 1069898.0}, {"date": "2022-01-20", "close": 6.81, "volume": 1856344.0}, {"date": "2022-01-21", "close": 6.5, "volume": 2434127.0}, {"date": "2022-01-24", "close": 6.43, "volume": 2627402.0}, {"date": "2022-01-25", "close": 6.56, "volume": 1953732.0}, {"date": "2022-01-26", "close": 6.51, "volume": 2127428.0}, {"date": "2022-01-27", "close": 6.59, "volume": 1812498.0}, {"date": "2022-01-28", "close": 6.63, "volume": 1636616.0}, {"date": "2022-01-31", "close": 6.57, "volume": 1424927.0}, {"date": "2022-02-01", "close": 6.8, "volume": 1517898.0}, {"date": "2022-02-02", "close": 6.89, "volume": 1765339.0}, {"date": "2022-02-03", "close": 6.62, "volume": 1411050.0}, {"date": "2022-02-04", "close": 6.92, "volume": 1881980.0}, {"date": "2022-02-07", "close": 7.12, "volume": 1922465.0}, {"date": "2022-02-08", "close": 7.1, "volume": 1735423.0}, {"date": "2022-02-09", "close": 7.21, "volume": 1903952.0}, {"date": "2022-02-10", "close": 7.38, "volume": 2234757.0}, {"date": "2022-02-11", "close": 7.61, "volume": 2457769.0}, {"date": "2022-02-14", "close": 7.52, "volume": 1967392.0}, {"date": "2022-02-15", "close": 7.59, "volume": 1532608.0}, {"date": "2022-02-16", "close": 7.7, "volume": 2043059.0}, {"date": "2022-02-17", "close": 8.23, "volume": 4460099.0}, {"date": "2022-02-18", "close": 8.06, "volume": 2486629.0}, {"date": "2022-02-22", "close": 8.46, "volume": 2990449.0}, {"date": "2022-02-23", "close": 8.51, "volume": 3010042.0}, {"date": "2022-02-24", "close": 8.98, "volume": 4904988.0}, {"date": "2022-02-25", "close": 9.06, "volume": 4126095.0}, {"date": "2022-02-28", "close": 9.41, "volume": 3925975.0}, {"date": "2022-03-01", "close": 9.53, "volume": 5580133.0}, {"date": "2022-03-02", "close": 9.16, "volume": 3389212.0}, {"date": "2022-03-03", "close": 9.12, "volume": 4180664.0}, {"date": "2022-03-04", "close": 9.44, "volume": 3224481.0}, {"date": "2022-03-07", "close": 10.33, "volume": 8509037.0}, {"date": "2022-03-08", "close": 9.39, "volume": 4717384.0}, {"date": "2022-03-09", "close": 8.8, "volume": 3653545.0}, {"date": "2022-03-10", "close": 8.71, "volume": 3114059.0}, {"date": "2022-03-11", "close": 8.28, "volume": 2181682.0}, {"date": "2022-03-14", "close": 8.04, "volume": 2047915.0}, {"date": "2022-03-15", "close": 8.21, "volume": 2576546.0}, {"date": "2022-03-16", "close": 8.45, "volume": 2406169.0}, {"date": "2022-03-17", "close": 8.61, "volume": 1380122.0}, {"date": "2022-03-18", "close": 8.68, "volume": 2151429.0}, {"date": "2022-03-21", "close": 8.52, "volume": 2136511.0}, {"date": "2022-03-22", "close": 8.51, "volume": 1374759.0}, {"date": "2022-03-23", "close": 8.52, "volume": 1967607.0}, {"date": "2022-03-24", "close": 8.27, "volume": 2222956.0}, {"date": "2022-03-25", "close": 8.72, "volume": 2650333.0}, {"date": "2022-03-28", "close": 8.44, "volume": 2021712.0}, {"date": "2022-03-29", "close": 8.35, "volume": 3326997.0}, {"date": "2022-03-30", "close": 8.76, "volume": 2452173.0}, {"date": "2022-03-31", "close": 8.8, "volume": 1769989.0}, {"date": "2022-04-01", "close": 9.18, "volume": 2899774.0}, {"date": "2022-04-04", "close": 9.46, "volume": 3316832.0}, {"date": "2022-04-05", "close": 9.28, "volume": 3030864.0}, {"date": "2022-04-06", "close": 9.45, "volume": 3076135.0}, {"date": "2022-04-07", "close": 8.73, "volume": 7630248.0}, {"date": "2022-04-08", "close": 9.81, "volume": 6299772.0}, {"date": "2022-04-11", "close": 9.38, "volume": 3218513.0}, {"date": "2022-04-12", "close": 9.29, "volume": 2734775.0}, {"date": "2022-04-13", "close": 9.36, "volume": 2077943.0}, {"date": "2022-04-14", "close": 9.46, "volume": 1572408.0}, {"date": "2022-04-18", "close": 9.34, "volume": 1275747.0}, {"date": "2022-04-19", "close": 8.98, "volume": 2155109.0}, {"date": "2022-04-20", "close": 8.88, "volume": 2259243.0}, {"date": "2022-04-21", "close": 8.62, "volume": 1629151.0}, {"date": "2022-04-22", "close": 8.61, "volume": 2051934.0}, {"date": "2022-04-25", "close": 8.25, "volume": 2782417.0}, {"date": "2022-04-26", "close": 8.3, "volume": 1932258.0}, {"date": "2022-04-27", "close": 8.49, "volume": 2705297.0}, {"date": "2022-04-28", "close": 8.55, "volume": 2526730.0}, {"date": "2022-04-29", "close": 8.33, "volume": 1935885.0}, {"date": "2022-05-02", "close": 8.22, "volume": 2419765.0}, {"date": "2022-05-03", "close": 8.45, "volume": 2083935.0}, {"date": "2022-05-04", "close": 8.79, "volume": 2377308.0}, {"date": "2022-05-05", "close": 8.61, "volume": 1708890.0}, {"date": "2022-05-06", "close": 8.76, "volume": 2175371.0}, {"date": "2022-05-09", "close": 7.62, "volume": 3076533.0}, {"date": "2022-05-10", "close": 7.91, "volume": 1960797.0}, {"date": "2022-05-11", "close": 7.86, "volume": 2148117.0}, {"date": "2022-05-12", "close": 7.66, "volume": 2503616.0}, {"date": "2022-05-13", "close": 7.99, "volume": 1898333.0}, {"date": "2022-05-16", "close": 8.58, "volume": 2435387.0}, {"date": "2022-05-17", "close": 8.22, "volume": 2044376.0}, {"date": "2022-05-18", "close": 8.6, "volume": 3335232.0}, {"date": "2022-05-19", "close": 8.85, "volume": 2369579.0}, {"date": "2022-05-20", "close": 8.74, "volume": 2002475.0}, {"date": "2022-05-23", "close": 9.0, "volume": 2298058.0}, {"date": "2022-05-24", "close": 9.59, "volume": 4121608.0}, {"date": "2022-05-25", "close": 10.5, "volume": 5219093.0}, {"date": "2022-05-26", "close": 10.85, "volume": 3658471.0}, {"date": "2022-05-27", "close": 11.43, "volume": 3889701.0}, {"date": "2022-05-31", "close": 9.68, "volume": 6181689.0}, {"date": "2022-06-01", "close": 10.12, "volume": 4018474.0}, {"date": "2022-06-02", "close": 10.19, "volume": 3738886.0}, {"date": "2022-06-03", "close": 10.4, "volume": 1917437.0}, {"date": "2022-06-06", "close": 10.38, "volume": 2636855.0}, {"date": "2022-06-07", "close": 10.4, "volume": 3604344.0}, {"date": "2022-06-08", "close": 10.02, "volume": 2735261.0}, {"date": "2022-06-09", "close": 9.29, "volume": 2821753.0}, {"date": "2022-06-10", "close": 9.32, "volume": 3638776.0}, {"date": "2022-06-13", "close": 8.77, "volume": 3178544.0}, {"date": "2022-06-14", "close": 8.74, "volume": 2265787.0}, {"date": "2022-06-15", "close": 8.85, "volume": 2304394.0}, {"date": "2022-06-16", "close": 8.54, "volume": 2415772.0}, {"date": "2022-06-17", "close": 8.34, "volume": 2947972.0}, {"date": "2022-06-21", "close": 9.04, "volume": 3792771.0}, {"date": "2022-06-22", "close": 8.72, "volume": 2051525.0}, {"date": "2022-06-23", "close": 8.62, "volume": 2275689.0}, {"date": "2022-06-24", "close": 8.98, "volume": 2774698.0}, {"date": "2022-06-27", "close": 9.46, "volume": 2961790.0}, {"date": "2022-06-28", "close": 9.37, "volume": 1685013.0}, {"date": "2022-06-29", "close": 9.13, "volume": 1861331.0}, {"date": "2022-06-30", "close": 8.86, "volume": 2220333.0}, {"date": "2022-07-01", "close": 9.02, "volume": 4156331.0}, {"date": "2022-07-05", "close": 8.84, "volume": 3481142.0}, {"date": "2022-07-06", "close": 8.17, "volume": 7939586.0}, {"date": "2022-07-07", "close": 8.37, "volume": 2792681.0}, {"date": "2022-07-08", "close": 8.34, "volume": 1614283.0}, {"date": "2022-07-11", "close": 8.09, "volume": 2472674.0}, {"date": "2022-07-12", "close": 8.22, "volume": 3130703.0}, {"date": "2022-07-13", "close": 8.55, "volume": 3173055.0}, {"date": "2022-07-14", "close": 8.49, "volume": 2414060.0}, {"date": "2022-07-15", "close": 8.89, "volume": 2416940.0}, {"date": "2022-07-18", "close": 9.23, "volume": 1743039.0}, {"date": "2022-07-19", "close": 9.5, "volume": 1930370.0}, {"date": "2022-07-20", "close": 9.43, "volume": 2938524.0}, {"date": "2022-07-21", "close": 9.48, "volume": 2777172.0}, {"date": "2022-07-22", "close": 9.17, "volume": 2116121.0}, {"date": "2022-07-25", "close": 9.39, "volume": 2464153.0}, {"date": "2022-07-26", "close": 9.34, "volume": 2457618.0}, {"date": "2022-07-27", "close": 9.93, "volume": 3985672.0}, {"date": "2022-07-28", "close": 9.48, "volume": 2645028.0}, {"date": "2022-07-29", "close": 9.59, "volume": 2153685.0}, {"date": "2022-08-01", "close": 10.11, "volume": 3902796.0}, {"date": "2022-08-02", "close": 10.35, "volume": 2476900.0}, {"date": "2022-08-03", "close": 10.31, "volume": 1793832.0}, {"date": "2022-08-04", "close": 10.24, "volume": 3728851.0}, {"date": "2022-08-05", "close": 10.49, "volume": 2769037.0}, {"date": "2022-08-08", "close": 10.86, "volume": 2728712.0}, {"date": "2022-08-09", "close": 11.14, "volume": 2540461.0}, {"date": "2022-08-10", "close": 10.93, "volume": 1547936.0}, {"date": "2022-08-11", "close": 11.45, "volume": 2969580.0}, {"date": "2022-08-12", "close": 11.38, "volume": 1279255.0}, {"date": "2022-08-15", "close": 11.25, "volume": 2157975.0}, {"date": "2022-08-16", "close": 11.44, "volume": 2577305.0}, {"date": "2022-08-17", "close": 12.22, "volume": 4904558.0}, {"date": "2022-08-18", "close": 12.01, "volume": 3079714.0}, {"date": "2022-08-19", "close": 11.73, "volume": 1820302.0}, {"date": "2022-08-22", "close": 11.76, "volume": 2964972.0}, {"date": "2022-08-23", "close": 11.61, "volume": 2048835.0}, {"date": "2022-08-24", "close": 12.0, "volume": 2823652.0}, {"date": "2022-08-25", "close": 11.76, "volume": 3586404.0}, {"date": "2022-08-26", "close": 11.89, "volume": 3834165.0}, {"date": "2022-08-29", "close": 12.43, "volume": 3850725.0}, {"date": "2022-08-30", "close": 11.84, "volume": 5980838.0}, {"date": "2022-08-31", "close": 11.86, "volume": 3092010.0}, {"date": "2022-09-01", "close": 11.66, "volume": 2900185.0}, {"date": "2022-09-02", "close": 11.92, "volume": 3299852.0}, {"date": "2022-09-06", "close": 12.99, "volume": 9048267.0}, {"date": "2022-09-07", "close": 12.05, "volume": 5055670.0}, {"date": "2022-09-08", "close": 12.18, "volume": 4325365.0}, {"date": "2022-09-09", "close": 12.78, "volume": 3362124.0}, {"date": "2022-09-12", "close": 12.92, "volume": 2511042.0}, {"date": "2022-09-13", "close": 12.59, "volume": 3211311.0}, {"date": "2022-09-14", "close": 13.27, "volume": 4311386.0}, {"date": "2022-09-15", "close": 12.9, "volume": 2341730.0}, {"date": "2022-09-16", "close": 12.79, "volume": 2502395.0}, {"date": "2022-09-19", "close": 13.74, "volume": 7117113.0}, {"date": "2022-09-20", "close": 13.46, "volume": 4437306.0}, {"date": "2022-09-21", "close": 13.16, "volume": 2980557.0}, {"date": "2022-09-22", "close": 12.9, "volume": 2104033.0}, {"date": "2022-09-23", "close": 12.11, "volume": 5755124.0}, {"date": "2022-09-26", "close": 11.92, "volume": 3345502.0}, {"date": "2022-09-27", "close": 11.73, "volume": 4188245.0}, {"date": "2022-09-28", "close": 11.65, "volume": 3808563.0}, {"date": "2022-09-29", "close": 10.83, "volume": 4692343.0}, {"date": "2022-09-30", "close": 10.93, "volume": 2573633.0}, {"date": "2022-10-03", "close": 10.83, "volume": 4235039.0}, {"date": "2022-10-04", "close": 10.65, "volume": 3635844.0}, {"date": "2022-10-05", "close": 10.33, "volume": 4323859.0}, {"date": "2022-10-06", "close": 10.78, "volume": 4381413.0}, {"date": "2022-10-07", "close": 10.89, "volume": 2424456.0}, {"date": "2022-10-10", "close": 10.84, "volume": 2483640.0}, {"date": "2022-10-11", "close": 10.54, "volume": 2791483.0}, {"date": "2022-10-12", "close": 10.81, "volume": 2553527.0}, {"date": "2022-10-13", "close": 11.36, "volume": 4836409.0}, {"date": "2022-10-14", "close": 11.92, "volume": 3591673.0}, {"date": "2022-10-17", "close": 12.49, "volume": 4356706.0}, {"date": "2022-10-18", "close": 12.79, "volume": 4714257.0}, {"date": "2022-10-19", "close": 12.45, "volume": 4344036.0}, {"date": "2022-10-20", "close": 12.16, "volume": 3202427.0}, {"date": "2022-10-21", "close": 12.44, "volume": 2434493.0}, {"date": "2022-10-24", "close": 12.72, "volume": 2630982.0}, {"date": "2022-10-25", "close": 12.79, "volume": 2343534.0}, {"date": "2022-10-26", "close": 12.9, "volume": 2072367.0}, {"date": "2022-10-27", "close": 12.78, "volume": 2147079.0}, {"date": "2022-10-28", "close": 12.47, "volume": 2232587.0}, {"date": "2022-10-31", "close": 12.56, "volume": 2780588.0}, {"date": "2022-11-01", "close": 13.22, "volume": 3627223.0}, {"date": "2022-11-02", "close": 13.13, "volume": 3676149.0}, {"date": "2022-11-03", "close": 13.15, "volume": 3994824.0}, {"date": "2022-11-04", "close": 13.67, "volume": 3552549.0}, {"date": "2022-11-07", "close": 13.6, "volume": 3149474.0}, {"date": "2022-11-08", "close": 13.98, "volume": 3810545.0}, {"date": "2022-11-09", "close": 13.33, "volume": 5260067.0}, {"date": "2022-11-10", "close": 13.18, "volume": 3967118.0}, {"date": "2022-11-11", "close": 13.4, "volume": 2734863.0}, {"date": "2022-11-14", "close": 13.55, "volume": 2954717.0}, {"date": "2022-11-15", "close": 14.17, "volume": 3858950.0}, {"date": "2022-11-16", "close": 14.04, "volume": 2755023.0}, {"date": "2022-11-17", "close": 14.36, "volume": 3953271.0}, {"date": "2022-11-18", "close": 14.3, "volume": 3498511.0}, {"date": "2022-11-21", "close": 14.43, "volume": 4686249.0}, {"date": "2022-11-22", "close": 14.18, "volume": 3683493.0}, {"date": "2022-11-23", "close": 13.84, "volume": 3123092.0}, {"date": "2022-11-25", "close": 13.76, "volume": 2788111.0}, {"date": "2022-11-28", "close": 12.97, "volume": 5227951.0}, {"date": "2022-11-29", "close": 12.94, "volume": 6281146.0}, {"date": "2022-11-30", "close": 13.83, "volume": 7384319.0}, {"date": "2022-12-01", "close": 13.69, "volume": 4343754.0}, {"date": "2022-12-02", "close": 14.42, "volume": 5150606.0}, {"date": "2022-12-05", "close": 13.92, "volume": 5456459.0}, {"date": "2022-12-06", "close": 13.13, "volume": 3482702.0}, {"date": "2022-12-07", "close": 12.31, "volume": 6536215.0}, {"date": "2022-12-08", "close": 13.02, "volume": 14269240.0}, {"date": "2022-12-09", "close": 12.83, "volume": 5146332.0}, {"date": "2022-12-12", "close": 14.23, "volume": 6163710.0}, {"date": "2022-12-13", "close": 13.98, "volume": 7591190.0}, {"date": "2022-12-14", "close": 13.56, "volume": 6039702.0}, {"date": "2022-12-15", "close": 13.83, "volume": 5883693.0}, {"date": "2022-12-16", "close": 13.53, "volume": 4171153.0}, {"date": "2022-12-19", "close": 12.9, "volume": 3050975.0}, {"date": "2022-12-20", "close": 13.1, "volume": 4924242.0}, {"date": "2022-12-21", "close": 12.79, "volume": 3749862.0}, {"date": "2022-12-22", "close": 12.4, "volume": 3664997.0}, {"date": "2022-12-23", "close": 12.49, "volume": 3960701.0}, {"date": "2022-12-27", "close": 12.48, "volume": 1886450.0}, {"date": "2022-12-28", "close": 11.92, "volume": 3168897.0}, {"date": "2022-12-29", "close": 12.06, "volume": 3568163.0}, {"date": "2022-12-30", "close": 12.14, "volume": 4143580.0}, {"date": "2023-01-03", "close": 11.55, "volume": 4039717.0}, {"date": "2023-01-04", "close": 10.68, "volume": 10278460.0}, {"date": "2023-01-05", "close": 11.08, "volume": 6148156.0}, {"date": "2023-01-06", "close": 11.13, "volume": 3471716.0}, {"date": "2023-01-09", "close": 11.33, "volume": 7021508.0}, {"date": "2023-01-10", "close": 14.24, "volume": 33598710.0}, {"date": "2023-01-11", "close": 13.13, "volume": 13387220.0}, {"date": "2023-01-12", "close": 13.84, "volume": 6845170.0}, {"date": "2023-01-13", "close": 14.12, "volume": 4652949.0}, {"date": "2023-01-17", "close": 14.13, "volume": 4124241.0}, {"date": "2023-01-18", "close": 13.59, "volume": 5228163.0}, {"date": "2023-01-19", "close": 13.6, "volume": 3210420.0}, {"date": "2023-01-20", "close": 14.06, "volume": 2571601.0}, {"date": "2023-01-23", "close": 13.85, "volume": 2424404.0}, {"date": "2023-01-24", "close": 13.7, "volume": 2437038.0}, {"date": "2023-01-25", "close": 13.4, "volume": 2661662.0}, {"date": "2023-01-26", "close": 13.37, "volume": 1930198.0}, {"date": "2023-01-27", "close": 13.94, "volume": 3012004.0}, {"date": "2023-01-30", "close": 13.61, "volume": 2656615.0}, {"date": "2023-01-31", "close": 13.83, "volume": 2120530.0}, {"date": "2023-02-01", "close": 14.48, "volume": 3970895.0}, {"date": "2023-02-02", "close": 14.52, "volume": 3334051.0}, {"date": "2023-02-03", "close": 14.58, "volume": 2230435.0}, {"date": "2023-02-06", "close": 15.28, "volume": 4101792.0}, {"date": "2023-02-07", "close": 15.45, "volume": 4061730.0}, {"date": "2023-02-08", "close": 15.4, "volume": 2167855.0}, {"date": "2023-02-09", "close": 16.48, "volume": 5458074.0}, {"date": "2023-02-10", "close": 16.2, "volume": 2846568.0}, {"date": "2023-02-13", "close": 17.08, "volume": 3241561.0}, {"date": "2023-02-14", "close": 17.34, "volume": 3305714.0}, {"date": "2023-02-15", "close": 17.49, "volume": 2644157.0}, {"date": "2023-02-16", "close": 17.36, "volume": 2647596.0}, {"date": "2023-02-17", "close": 17.17, "volume": 2085193.0}, {"date": "2023-02-21", "close": 17.18, "volume": 3366724.0}, {"date": "2023-02-22", "close": 17.02, "volume": 2639038.0}, {"date": "2023-02-23", "close": 17.95, "volume": 3093776.0}, {"date": "2023-02-24", "close": 18.04, "volume": 2875384.0}, {"date": "2023-02-27", "close": 18.55, "volume": 4304629.0}, {"date": "2023-02-28", "close": 18.88, "volume": 5529991.0}, {"date": "2023-03-01", "close": 18.52, "volume": 4039543.0}, {"date": "2023-03-02", "close": 18.3, "volume": 4022622.0}, {"date": "2023-03-03", "close": 18.98, "volume": 2302087.0}, {"date": "2023-03-06", "close": 18.21, "volume": 2884931.0}, {"date": "2023-03-07", "close": 18.17, "volume": 3378630.0}, {"date": "2023-03-08", "close": 18.58, "volume": 2533398.0}, {"date": "2023-03-09", "close": 18.22, "volume": 3018403.0}, {"date": "2023-03-10", "close": 17.93, "volume": 3352249.0}, {"date": "2023-03-13", "close": 17.56, "volume": 3333274.0}, {"date": "2023-03-14", "close": 17.84, "volume": 3141878.0}, {"date": "2023-03-15", "close": 16.15, "volume": 6367449.0}, {"date": "2023-03-16", "close": 15.82, "volume": 3432696.0}, {"date": "2023-03-17", "close": 15.9, "volume": 5291938.0}, {"date": "2023-03-20", "close": 16.64, "volume": 3244474.0}, {"date": "2023-03-21", "close": 17.48, "volume": 3060270.0}, {"date": "2023-03-22", "close": 17.02, "volume": 2933231.0}, {"date": "2023-03-23", "close": 16.72, "volume": 3174527.0}, {"date": "2023-03-24", "close": 16.31, "volume": 3737597.0}, {"date": "2023-03-27", "close": 16.68, "volume": 2129361.0}, {"date": "2023-03-28", "close": 16.75, "volume": 1743513.0}, {"date": "2023-03-29", "close": 16.44, "volume": 1771441.0}, {"date": "2023-03-30", "close": 16.32, "volume": 1931183.0}, {"date": "2023-03-31", "close": 16.56, "volume": 1566585.0}, {"date": "2023-04-03", "close": 14.91, "volume": 6468827.0}, {"date": "2023-04-04", "close": 14.96, "volume": 3151344.0}, {"date": "2023-04-05", "close": 15.44, "volume": 3230466.0}, {"date": "2023-04-06", "close": 14.91, "volume": 1832901.0}, {"date": "2023-04-10", "close": 14.96, "volume": 1570576.0}, {"date": "2023-04-11", "close": 15.08, "volume": 2276754.0}, {"date": "2023-04-12", "close": 15.15, "volume": 1352202.0}, {"date": "2023-04-13", "close": 15.66, "volume": 2578644.0}, {"date": "2023-04-14", "close": 16.02, "volume": 1926654.0}, {"date": "2023-04-17", "close": 16.67, "volume": 3510940.0}, {"date": "2023-04-18", "close": 17.08, "volume": 2150012.0}, {"date": "2023-04-19", "close": 16.65, "volume": 2120472.0}, {"date": "2023-04-20", "close": 15.97, "volume": 1616985.0}, {"date": "2023-04-21", "close": 15.41, "volume": 2074023.0}, {"date": "2023-04-24", "close": 16.47, "volume": 3390652.0}, {"date": "2023-04-25", "close": 15.82, "volume": 2024751.0}, {"date": "2023-04-26", "close": 15.21, "volume": 2099303.0}, {"date": "2023-04-27", "close": 15.41, "volume": 1981405.0}, {"date": "2023-04-28", "close": 15.47, "volume": 1702815.0}, {"date": "2023-05-01", "close": 15.59, "volume": 1873185.0}, {"date": "2023-05-02", "close": 15.26, "volume": 2666723.0}, {"date": "2023-05-03", "close": 14.89, "volume": 2075682.0}, {"date": "2023-05-04", "close": 14.74, "volume": 2742125.0}, {"date": "2023-05-05", "close": 15.1, "volume": 2254299.0}, {"date": "2023-05-08", "close": 14.44, "volume": 3672228.0}, {"date": "2023-05-09", "close": 14.55, "volume": 2369424.0}, {"date": "2023-05-10", "close": 14.92, "volume": 2077561.0}, {"date": "2023-05-11", "close": 15.08, "volume": 3058195.0}, {"date": "2023-05-12", "close": 14.81, "volume": 2143852.0}, {"date": "2023-05-15", "close": 14.83, "volume": 1806333.0}, {"date": "2023-05-16", "close": 14.81, "volume": 2263660.0}, {"date": "2023-05-17", "close": 14.65, "volume": 1787544.0}, {"date": "2023-05-18", "close": 14.49, "volume": 3147103.0}, {"date": "2023-05-19", "close": 14.78, "volume": 2725294.0}, {"date": "2023-05-22", "close": 14.54, "volume": 3107508.0}, {"date": "2023-05-23", "close": 14.36, "volume": 2480089.0}, {"date": "2023-05-24", "close": 14.29, "volume": 2097800.0}, {"date": "2023-05-25", "close": 14.35, "volume": 2590553.0}, {"date": "2023-05-26", "close": 15.14, "volume": 3379736.0}, {"date": "2023-05-30", "close": 15.03, "volume": 3211502.0}, {"date": "2023-05-31", "close": 14.13, "volume": 8097576.0}, {"date": "2023-06-01", "close": 14.56, "volume": 6585840.0}, {"date": "2023-06-02", "close": 14.77, "volume": 4410387.0}, {"date": "2023-06-05", "close": 13.69, "volume": 5563482.0}, {"date": "2023-06-06", "close": 13.85, "volume": 4971326.0}, {"date": "2023-06-07", "close": 13.99, "volume": 3017831.0}, {"date": "2023-06-08", "close": 14.23, "volume": 4984204.0}, {"date": "2023-06-09", "close": 14.67, "volume": 3701840.0}, {"date": "2023-06-12", "close": 14.66, "volume": 4430304.0}, {"date": "2023-06-13", "close": 15.05, "volume": 5308563.0}, {"date": "2023-06-14", "close": 15.74, "volume": 6127114.0}, {"date": "2023-06-15", "close": 15.37, "volume": 3864065.0}, {"date": "2023-06-16", "close": 15.24, "volume": 3282744.0}, {"date": "2023-06-20", "close": 15.03, "volume": 2808620.0}, {"date": "2023-06-21", "close": 15.19, "volume": 2667160.0}, {"date": "2023-06-22", "close": 14.87, "volume": 3180357.0}, {"date": "2023-06-23", "close": 14.35, "volume": 18620440.0}, {"date": "2023-06-26", "close": 13.72, "volume": 3166144.0}, {"date": "2023-06-27", "close": 13.36, "volume": 3172279.0}, {"date": "2023-06-28", "close": 13.73, "volume": 2593620.0}, {"date": "2023-06-29", "close": 13.92, "volume": 3920066.0}, {"date": "2023-06-30", "close": 14.53, "volume": 3814787.0}, {"date": "2023-07-03", "close": 14.6, "volume": 1981700.0}, {"date": "2023-07-05", "close": 15.09, "volume": 2880070.0}, {"date": "2023-07-06", "close": 14.76, "volume": 2722310.0}, {"date": "2023-07-07", "close": 15.34, "volume": 2365950.0}, {"date": "2023-07-10", "close": 15.09, "volume": 1917803.0}, {"date": "2023-07-11", "close": 15.7, "volume": 2566760.0}, {"date": "2023-07-12", "close": 15.72, "volume": 1682203.0}, {"date": "2023-07-13", "close": 15.91, "volume": 1737939.0}, {"date": "2023-07-14", "close": 15.26, "volume": 1889804.0}, {"date": "2023-07-17", "close": 15.15, "volume": 1391228.0}, {"date": "2023-07-18", "close": 15.12, "volume": 1532971.0}, {"date": "2023-07-19", "close": 15.0, "volume": 1393227.0}, {"date": "2023-07-20", "close": 14.96, "volume": 1572586.0}, {"date": "2023-07-21", "close": 14.81, "volume": 1599774.0}, {"date": "2023-07-24", "close": 15.0, "volume": 2187269.0}, {"date": "2023-07-25", "close": 15.69, "volume": 2732936.0}, {"date": "2023-07-26", "close": 15.56, "volume": 1255419.0}, {"date": "2023-07-27", "close": 15.54, "volume": 1220305.0}, {"date": "2023-07-28", "close": 16.08, "volume": 1632979.0}, {"date": "2023-07-31", "close": 16.93, "volume": 3131314.0}, {"date": "2023-08-01", "close": 16.7, "volume": 1583953.0}, {"date": "2023-08-02", "close": 16.49, "volume": 2174084.0}, {"date": "2023-08-03", "close": 17.21, "volume": 2144698.0}, {"date": "2023-08-04", "close": 17.24, "volume": 1546196.0}, {"date": "2023-08-07", "close": 17.26, "volume": 1409944.0}, {"date": "2023-08-08", "close": 17.28, "volume": 1733079.0}, {"date": "2023-08-09", "close": 17.54, "volume": 2019827.0}, {"date": "2023-08-10", "close": 17.62, "volume": 1666325.0}, {"date": "2023-08-11", "close": 17.55, "volume": 1004060.0}, {"date": "2023-08-14", "close": 17.66, "volume": 1412878.0}, {"date": "2023-08-15", "close": 17.71, "volume": 1591178.0}, {"date": "2023-08-16", "close": 17.78, "volume": 2518796.0}, {"date": "2023-08-17", "close": 18.08, "volume": 2019659.0}, {"date": "2023-08-18", "close": 18.07, "volume": 1917422.0}, {"date": "2023-08-21", "close": 18.03, "volume": 1688643.0}, {"date": "2023-08-22", "close": 17.92, "volume": 1535666.0}, {"date": "2023-08-23", "close": 17.81, "volume": 2896382.0}, {"date": "2023-08-24", "close": 17.99, "volume": 3589120.0}, {"date": "2023-08-25", "close": 18.38, "volume": 3131208.0}, {"date": "2023-08-28", "close": 18.14, "volume": 2258539.0}, {"date": "2023-08-29", "close": 18.5, "volume": 2163539.0}, {"date": "2023-08-30", "close": 18.18, "volume": 1662018.0}, {"date": "2023-08-31", "close": 17.62, "volume": 2135770.0}, {"date": "2023-09-01", "close": 17.48, "volume": 1991120.0}, {"date": "2023-09-05", "close": 16.57, "volume": 4420212.0}, {"date": "2023-09-06", "close": 16.45, "volume": 2179105.0}, {"date": "2023-09-07", "close": 16.48, "volume": 2658297.0}, {"date": "2023-09-08", "close": 17.2, "volume": 2763751.0}, {"date": "2023-09-11", "close": 16.71, "volume": 1889944.0}, {"date": "2023-09-12", "close": 16.8, "volume": 2670949.0}, {"date": "2023-09-13", "close": 16.71, "volume": 3957468.0}, {"date": "2023-09-14", "close": 15.99, "volume": 3138927.0}, {"date": "2023-09-15", "close": 16.34, "volume": 2387593.0}, {"date": "2023-09-18", "close": 16.86, "volume": 4465228.0}, {"date": "2023-09-19", "close": 16.92, "volume": 2332750.0}, {"date": "2023-09-20", "close": 17.35, "volume": 2714346.0}, {"date": "2023-09-21", "close": 17.87, "volume": 2997730.0}, {"date": "2023-09-22", "close": 18.0, "volume": 2504598.0}, {"date": "2023-09-25", "close": 18.31, "volume": 2344744.0}, {"date": "2023-09-26", "close": 18.36, "volume": 2654019.0}, {"date": "2023-09-27", "close": 18.32, "volume": 2147020.0}, {"date": "2023-09-28", "close": 18.62, "volume": 3133266.0}, {"date": "2023-09-29", "close": 18.78, "volume": 4329808.0}, {"date": "2023-10-02", "close": 17.95, "volume": 3724861.0}, {"date": "2023-10-03", "close": 18.02, "volume": 2844086.0}, {"date": "2023-10-04", "close": 17.36, "volume": 2749415.0}, {"date": "2023-10-05", "close": 18.69, "volume": 9084310.0}, {"date": "2023-10-06", "close": 18.27, "volume": 5119448.0}, {"date": "2023-10-09", "close": 19.26, "volume": 5554144.0}, {"date": "2023-10-10", "close": 19.69, "volume": 4095663.0}, {"date": "2023-10-11", "close": 20.19, "volume": 3077203.0}, {"date": "2023-10-12", "close": 20.39, "volume": 2834804.0}, {"date": "2023-10-13", "close": 20.61, "volume": 3555292.0}, {"date": "2023-10-16", "close": 21.02, "volume": 3068700.0}, {"date": "2023-10-17", "close": 21.23, "volume": 2710033.0}, {"date": "2023-10-18", "close": 20.96, "volume": 1975593.0}, {"date": "2023-10-19", "close": 20.7, "volume": 3157855.0}, {"date": "2023-10-20", "close": 21.07, "volume": 3135531.0}, {"date": "2023-10-23", "close": 20.95, "volume": 2527265.0}, {"date": "2023-10-24", "close": 21.45, "volume": 3382236.0}, {"date": "2023-10-25", "close": 21.55, "volume": 2412299.0}, {"date": "2023-10-26", "close": 21.42, "volume": 2241638.0}, {"date": "2023-10-27", "close": 22.27, "volume": 2678924.0}, {"date": "2023-10-30", "close": 21.85, "volume": 2350648.0}, {"date": "2023-10-31", "close": 22.25, "volume": 2271673.0}, {"date": "2023-11-01", "close": 22.73, "volume": 2700634.0}, {"date": "2023-11-02", "close": 22.77, "volume": 2911085.0}, {"date": "2023-11-03", "close": 22.67, "volume": 2571680.0}, {"date": "2023-11-06", "close": 22.28, "volume": 2659291.0}, {"date": "2023-11-07", "close": 21.8, "volume": 4983971.0}, {"date": "2023-11-08", "close": 21.4, "volume": 3533309.0}, {"date": "2023-11-09", "close": 21.27, "volume": 2289361.0}, {"date": "2023-11-10", "close": 21.45, "volume": 1194614.0}, {"date": "2023-11-13", "close": 21.61, "volume": 1359103.0}, {"date": "2023-11-14", "close": 21.5, "volume": 2354163.0}, {"date": "2023-11-15", "close": 21.77, "volume": 2026902.0}, {"date": "2023-11-16", "close": 21.32, "volume": 2310237.0}, {"date": "2023-11-17", "close": 21.82, "volume": 2361800.0}, {"date": "2023-11-20", "close": 22.19, "volume": 2196398.0}, {"date": "2023-11-21", "close": 22.13, "volume": 1804197.0}, {"date": "2023-11-22", "close": 21.93, "volume": 2257152.0}, {"date": "2023-11-24", "close": 22.55, "volume": 1680018.0}, {"date": "2023-11-27", "close": 22.21, "volume": 2195855.0}, {"date": "2023-11-28", "close": 21.63, "volume": 2086833.0}, {"date": "2023-11-29", "close": 21.18, "volume": 3377039.0}, {"date": "2023-11-30", "close": 19.88, "volume": 7625904.0}, {"date": "2023-12-01", "close": 20.11, "volume": 3412300.0}, {"date": "2023-12-04", "close": 19.68, "volume": 2828654.0}, {"date": "2023-12-05", "close": 19.25, "volume": 3096009.0}, {"date": "2023-12-06", "close": 19.19, "volume": 3221515.0}, {"date": "2023-12-07", "close": 19.28, "volume": 3051216.0}, {"date": "2023-12-08", "close": 19.34, "volume": 1379765.0}, {"date": "2023-12-11", "close": 18.97, "volume": 2333571.0}, {"date": "2023-12-12", "close": 18.56, "volume": 2410754.0}, {"date": "2023-12-13", "close": 18.9, "volume": 2700897.0}, {"date": "2023-12-14", "close": 18.86, "volume": 4886529.0}, {"date": "2023-12-15", "close": 20.09, "volume": 7845581.0}, {"date": "2023-12-18", "close": 20.59, "volume": 5344879.0}, {"date": "2023-12-19", "close": 20.66, "volume": 2401381.0}, {"date": "2023-12-20", "close": 20.29, "volume": 2640866.0}, {"date": "2023-12-21", "close": 20.86, "volume": 2233033.0}, {"date": "2023-12-22", "close": 21.47, "volume": 2245972.0}, {"date": "2023-12-26", "close": 20.67, "volume": 2649417.0}, {"date": "2023-12-27", "close": 20.15, "volume": 2212853.0}, {"date": "2023-12-28", "close": 19.97, "volume": 1811746.0}, {"date": "2023-12-29", "close": 20.05, "volume": 1918774.0}, {"date": "2024-01-02", "close": 20.16, "volume": 2286196.0}, {"date": "2024-01-03", "close": 21.12, "volume": 2869446.0}, {"date": "2024-01-04", "close": 20.93, "volume": 3490887.0}, {"date": "2024-01-05", "close": 22.24, "volume": 4587588.0}, {"date": "2024-01-08", "close": 21.78, "volume": 2784925.0}, {"date": "2024-01-09", "close": 21.91, "volume": 2614340.0}, {"date": "2024-01-10", "close": 21.81, "volume": 1911145.0}, {"date": "2024-01-11", "close": 21.41, "volume": 2748606.0}, {"date": "2024-01-12", "close": 22.14, "volume": 4164081.0}, {"date": "2024-01-16", "close": 22.27, "volume": 3121817.0}, {"date": "2024-01-17", "close": 22.49, "volume": 1833955.0}, {"date": "2024-01-18", "close": 22.1, "volume": 2136654.0}, {"date": "2024-01-19", "close": 22.24, "volume": 2139659.0}, {"date": "2024-01-22", "close": 21.56, "volume": 2089431.0}, {"date": "2024-01-23", "close": 21.16, "volume": 2362408.0}, {"date": "2024-01-24", "close": 21.83, "volume": 2193643.0}, {"date": "2024-01-25", "close": 21.77, "volume": 2529417.0}, {"date": "2024-01-26", "close": 22.74, "volume": 2555283.0}, {"date": "2024-01-29", "close": 22.27, "volume": 1999916.0}, {"date": "2024-01-30", "close": 22.9, "volume": 2568347.0}, {"date": "2024-01-31", "close": 22.69, "volume": 2101890.0}, {"date": "2024-02-01", "close": 22.04, "volume": 6380433.0}, {"date": "2024-02-02", "close": 21.43, "volume": 2338389.0}, {"date": "2024-02-05", "close": 21.72, "volume": 2196501.0}, {"date": "2024-02-06", "close": 21.48, "volume": 1977313.0}, {"date": "2024-02-07", "close": 22.33, "volume": 2803227.0}, {"date": "2024-02-08", "close": 22.08, "volume": 1483928.0}, {"date": "2024-02-09", "close": 22.27, "volume": 1951208.0}, {"date": "2024-02-12", "close": 23.11, "volume": 2312794.0}, {"date": "2024-02-13", "close": 22.83, "volume": 1868626.0}, {"date": "2024-02-14", "close": 23.21, "volume": 3208172.0}, {"date": "2024-02-15", "close": 23.92, "volume": 2668100.0}, {"date": "2024-02-16", "close": 24.15, "volume": 2482696.0}, {"date": "2024-02-20", "close": 23.54, "volume": 2842877.0}, {"date": "2024-02-21", "close": 23.01, "volume": 1914358.0}, {"date": "2024-02-22", "close": 23.07, "volume": 2154912.0}, {"date": "2024-02-23", "close": 22.89, "volume": 1746075.0}, {"date": "2024-02-26", "close": 23.17, "volume": 1445453.0}, {"date": "2024-02-27", "close": 22.32, "volume": 1650724.0}, {"date": "2024-02-28", "close": 22.74, "volume": 2000749.0}, {"date": "2024-02-29", "close": 22.53, "volume": 2470016.0}, {"date": "2024-03-01", "close": 22.58, "volume": 2754499.0}, {"date": "2024-03-04", "close": 22.56, "volume": 2838883.0}, {"date": "2024-03-05", "close": 23.35, "volume": 2733605.0}, {"date": "2024-03-06", "close": 23.31, "volume": 1868323.0}, {"date": "2024-03-07", "close": 23.5, "volume": 1360402.0}, {"date": "2024-03-08", "close": 23.2, "volume": 992981.0}, {"date": "2024-03-11", "close": 22.7, "volume": 1241295.0}, {"date": "2024-03-12", "close": 22.68, "volume": 1446801.0}, {"date": "2024-03-13", "close": 23.34, "volume": 1894384.0}, {"date": "2024-03-14", "close": 23.97, "volume": 2887409.0}, {"date": "2024-03-15", "close": 23.65, "volume": 3109445.0}, {"date": "2024-03-18", "close": 23.69, "volume": 2660127.0}, {"date": "2024-03-19", "close": 23.23, "volume": 1510943.0}, {"date": "2024-03-20", "close": 22.64, "volume": 2031578.0}, {"date": "2024-03-21", "close": 23.44, "volume": 2995663.0}, {"date": "2024-03-22", "close": 23.04, "volume": 1564040.0}, {"date": "2024-03-25", "close": 23.03, "volume": 1326763.0}, {"date": "2024-03-26", "close": 22.8, "volume": 1791142.0}, {"date": "2024-03-27", "close": 23.28, "volume": 1406074.0}, {"date": "2024-03-28", "close": 23.38, "volume": 1093182.0}, {"date": "2024-04-01", "close": 23.93, "volume": 1752651.0}, {"date": "2024-04-02", "close": 23.62, "volume": 1466311.0}, {"date": "2024-04-03", "close": 24.44, "volume": 2102000.0}, {"date": "2024-04-04", "close": 24.27, "volume": 1525082.0}, {"date": "2024-04-05", "close": 23.92, "volume": 1134087.0}, {"date": "2024-04-08", "close": 23.49, "volume": 1043504.0}, {"date": "2024-04-09", "close": 23.06, "volume": 1354823.0}, {"date": "2024-04-10", "close": 23.1, "volume": 1317493.0}, {"date": "2024-04-11", "close": 24.46, "volume": 2464679.0}, {"date": "2024-04-12", "close": 24.08, "volume": 2091879.0}, {"date": "2024-04-15", "close": 24.16, "volume": 1877226.0}, {"date": "2024-04-16", "close": 24.35, "volume": 1436423.0}, {"date": "2024-04-17", "close": 24.04, "volume": 1257302.0}, {"date": "2024-04-18", "close": 22.87, "volume": 2603121.0}, {"date": "2024-04-19", "close": 23.1, "volume": 1296223.0}, {"date": "2024-04-22", "close": 22.89, "volume": 1086250.0}, {"date": "2024-04-23", "close": 23.41, "volume": 896525.0}, {"date": "2024-04-24", "close": 22.72, "volume": 3835592.0}, {"date": "2024-04-25", "close": 23.44, "volume": 1384911.0}, {"date": "2024-04-26", "close": 23.8, "volume": 1344991.0}, {"date": "2024-04-29", "close": 23.7, "volume": 976827.0}, {"date": "2024-04-30", "close": 23.49, "volume": 1415801.0}, {"date": "2024-05-01", "close": 23.39, "volume": 917030.0}, {"date": "2024-05-02", "close": 24.57, "volume": 1851156.0}, {"date": "2024-05-03", "close": 24.74, "volume": 1144136.0}, {"date": "2024-05-06", "close": 24.63, "volume": 1378506.0}, {"date": "2024-05-07", "close": 24.87, "volume": 924895.0}, {"date": "2024-05-08", "close": 25.3, "volume": 2428015.0}, {"date": "2024-05-09", "close": 25.73, "volume": 1374909.0}, {"date": "2024-05-10", "close": 26.19, "volume": 1682369.0}, {"date": "2024-05-13", "close": 26.57, "volume": 1182531.0}, {"date": "2024-05-14", "close": 26.76, "volume": 1096873.0}, {"date": "2024-05-15", "close": 27.13, "volume": 1446673.0}, {"date": "2024-05-16", "close": 27.32, "volume": 1451289.0}, {"date": "2024-05-17", "close": 27.48, "volume": 753341.0}, {"date": "2024-05-20", "close": 28.1, "volume": 1010998.0}, {"date": "2024-05-21", "close": 28.91, "volume": 1673183.0}, {"date": "2024-05-22", "close": 28.0, "volume": 1611119.0}, {"date": "2024-05-23", "close": 27.96, "volume": 1275523.0}, {"date": "2024-05-24", "close": 28.55, "volume": 1286140.0}, {"date": "2024-05-28", "close": 29.21, "volume": 1699811.0}, {"date": "2024-05-29", "close": 28.72, "volume": 1686639.0}, {"date": "2024-05-30", "close": 27.96, "volume": 2425586.0}, {"date": "2024-05-31", "close": 28.32, "volume": 2521664.0}, {"date": "2024-06-03", "close": 27.95, "volume": 1375202.0}, {"date": "2024-06-04", "close": 26.88, "volume": 2312617.0}, {"date": "2024-06-05", "close": 27.45, "volume": 1145149.0}, {"date": "2024-06-06", "close": 26.83, "volume": 998985.0}, {"date": "2024-06-07", "close": 26.25, "volume": 1169743.0}, {"date": "2024-06-10", "close": 26.74, "volume": 665162.0}, {"date": "2024-06-11", "close": 25.92, "volume": 1738804.0}, {"date": "2024-06-12", "close": 26.47, "volume": 751319.0}, {"date": "2024-06-13", "close": 25.76, "volume": 1338575.0}, {"date": "2024-06-14", "close": 24.04, "volume": 1694250.0}, {"date": "2024-06-17", "close": 23.95, "volume": 1583977.0}, {"date": "2024-06-18", "close": 24.68, "volume": 1308216.0}, {"date": "2024-06-20", "close": 25.34, "volume": 1734495.0}, {"date": "2024-06-21", "close": 25.69, "volume": 1819104.0}, {"date": "2024-06-24", "close": 26.04, "volume": 947969.0}, {"date": "2024-06-25", "close": 25.69, "volume": 1356423.0}, {"date": "2024-06-26", "close": 26.1, "volume": 1054469.0}, {"date": "2024-06-27", "close": 26.27, "volume": 772956.0}, {"date": "2024-06-28", "close": 25.76, "volume": 1252908.0}, {"date": "2024-07-01", "close": 24.96, "volume": 2205927.0}, {"date": "2024-07-02", "close": 25.31, "volume": 1100529.0}, {"date": "2024-07-03", "close": 25.2, "volume": 647260.0}, {"date": "2024-07-05", "close": 24.36, "volume": 1158699.0}, {"date": "2024-07-08", "close": 23.8, "volume": 1736057.0}, {"date": "2024-07-09", "close": 23.5, "volume": 983831.0}, {"date": "2024-07-10", "close": 23.34, "volume": 1234452.0}, {"date": "2024-07-11", "close": 23.36, "volume": 1830190.0}, {"date": "2024-07-12", "close": 23.54, "volume": 1474988.0}, {"date": "2024-07-15", "close": 23.58, "volume": 891258.0}, {"date": "2024-07-16", "close": 23.8, "volume": 678838.0}, {"date": "2024-07-17", "close": 23.41, "volume": 896839.0}, {"date": "2024-07-18", "close": 23.58, "volume": 1763862.0}, {"date": "2024-07-19", "close": 23.96, "volume": 1609463.0}, {"date": "2024-07-22", "close": 25.55, "volume": 2524347.0}, {"date": "2024-07-23", "close": 25.25, "volume": 1124384.0}, {"date": "2024-07-24", "close": 24.52, "volume": 1486268.0}, {"date": "2024-07-25", "close": 23.85, "volume": 1109256.0}, {"date": "2024-07-26", "close": 23.59, "volume": 825976.0}, {"date": "2024-07-29", "close": 23.99, "volume": 980355.0}, {"date": "2024-07-30", "close": 24.18, "volume": 1145830.0}, {"date": "2024-07-31", "close": 24.61, "volume": 1013791.0}, {"date": "2024-08-01", "close": 24.19, "volume": 1346583.0}, {"date": "2024-08-02", "close": 23.3, "volume": 1903021.0}, {"date": "2024-08-05", "close": 22.17, "volume": 2598150.0}, {"date": "2024-08-06", "close": 22.8, "volume": 1002125.0}, {"date": "2024-08-07", "close": 22.76, "volume": 1740005.0}, {"date": "2024-08-08", "close": 23.11, "volume": 1208263.0}, {"date": "2024-08-09", "close": 23.06, "volume": 1033719.0}, {"date": "2024-08-12", "close": 23.67, "volume": 1364139.0}, {"date": "2024-08-13", "close": 23.53, "volume": 1039180.0}, {"date": "2024-08-14", "close": 23.96, "volume": 1002505.0}, {"date": "2024-08-15", "close": 24.81, "volume": 1265860.0}, {"date": "2024-08-16", "close": 25.16, "volume": 1412927.0}, {"date": "2024-08-19", "close": 25.13, "volume": 1238713.0}, {"date": "2024-08-20", "close": 24.45, "volume": 1025557.0}, {"date": "2024-08-21", "close": 24.5, "volume": 860537.0}, {"date": "2024-08-22", "close": 23.87, "volume": 750301.0}, {"date": "2024-08-23", "close": 24.0, "volume": 1366353.0}, {"date": "2024-08-26", "close": 24.16, "volume": 1186239.0}, {"date": "2024-08-27", "close": 23.87, "volume": 2605712.0}, {"date": "2024-08-28", "close": 23.34, "volume": 1165765.0}, {"date": "2024-08-29", "close": 23.32, "volume": 1568711.0}, {"date": "2024-08-30", "close": 24.14, "volume": 2469720.0}, {"date": "2024-09-03", "close": 23.0, "volume": 3044018.0}, {"date": "2024-09-04", "close": 22.23, "volume": 2735866.0}, {"date": "2024-09-05", "close": 22.27, "volume": 1895549.0}, {"date": "2024-09-06", "close": 22.22, "volume": 2120291.0}, {"date": "2024-09-09", "close": 22.23, "volume": 1350683.0}, {"date": "2024-09-10", "close": 21.8, "volume": 1723167.0}, {"date": "2024-09-11", "close": 22.29, "volume": 1669130.0}, {"date": "2024-09-12", "close": 22.82, "volume": 1922824.0}, {"date": "2024-09-13", "close": 22.37, "volume": 2013139.0}, {"date": "2024-09-16", "close": 23.22, "volume": 1849821.0}, {"date": "2024-09-17", "close": 23.23, "volume": 1414788.0}, {"date": "2024-09-18", "close": 23.14, "volume": 1374914.0}, {"date": "2024-09-19", "close": 23.94, "volume": 1527323.0}, {"date": "2024-09-20", "close": 22.25, "volume": 3812438.0}, {"date": "2024-09-23", "close": 22.35, "volume": 1242452.0}, {"date": "2024-09-24", "close": 22.69, "volume": 1002297.0}, {"date": "2024-09-25", "close": 21.45, "volume": 3531410.0}, {"date": "2024-09-26", "close": 22.86, "volume": 3304474.0}, {"date": "2024-09-27", "close": 22.83, "volume": 1756008.0}, {"date": "2024-09-30", "close": 22.85, "volume": 1280695.0}, {"date": "2024-10-01", "close": 23.28, "volume": 2867912.0}, {"date": "2024-10-02", "close": 24.07, "volume": 2174249.0}, {"date": "2024-10-03", "close": 24.77, "volume": 2118140.0}, {"date": "2024-10-04", "close": 24.51, "volume": 1702478.0}, {"date": "2024-10-07", "close": 25.68, "volume": 2341984.0}, {"date": "2024-10-08", "close": 25.03, "volume": 2072664.0}, {"date": "2024-10-09", "close": 24.19, "volume": 1779003.0}, {"date": "2024-10-10", "close": 24.44, "volume": 1201077.0}, {"date": "2024-10-11", "close": 24.26, "volume": 1714921.0}, {"date": "2024-10-14", "close": 23.2, "volume": 2097866.0}, {"date": "2024-10-15", "close": 21.92, "volume": 2918087.0}, {"date": "2024-10-16", "close": 21.89, "volume": 2730765.0}, {"date": "2024-10-17", "close": 22.02, "volume": 1599464.0}, {"date": "2024-10-18", "close": 22.11, "volume": 1379918.0}, {"date": "2024-10-21", "close": 21.88, "volume": 1764905.0}, {"date": "2024-10-22", "close": 21.24, "volume": 2764961.0}, {"date": "2024-10-23", "close": 20.11, "volume": 3815851.0}, {"date": "2024-10-24", "close": 20.13, "volume": 2304424.0}, {"date": "2024-10-25", "close": 20.23, "volume": 1833472.0}, {"date": "2024-10-28", "close": 19.76, "volume": 2777208.0}, {"date": "2024-10-29", "close": 19.75, "volume": 1675967.0}, {"date": "2024-10-30", "close": 19.37, "volume": 2728753.0}, {"date": "2024-10-31", "close": 19.49, "volume": 2755404.0}, {"date": "2024-11-01", "close": 19.39, "volume": 1531825.0}, {"date": "2024-11-04", "close": 19.13, "volume": 3086556.0}, {"date": "2024-11-05", "close": 18.97, "volume": 1290455.0}, {"date": "2024-11-06", "close": 18.94, "volume": 1880525.0}, {"date": "2024-11-07", "close": 19.36, "volume": 1935188.0}, {"date": "2024-11-08", "close": 19.0, "volume": 1952411.0}, {"date": "2024-11-11", "close": 18.89, "volume": 1158032.0}, {"date": "2024-11-12", "close": 18.54, "volume": 2111704.0}, {"date": "2024-11-13", "close": 19.31, "volume": 2783198.0}, {"date": "2024-11-14", "close": 19.78, "volume": 2907388.0}, {"date": "2024-11-15", "close": 19.23, "volume": 1889818.0}, {"date": "2024-11-18", "close": 20.18, "volume": 2119820.0}, {"date": "2024-11-19", "close": 20.5, "volume": 1698351.0}, {"date": "2024-11-20", "close": 20.26, "volume": 1815566.0}, {"date": "2024-11-21", "close": 19.53, "volume": 1851345.0}, {"date": "2024-11-22", "close": 19.55, "volume": 1392628.0}, {"date": "2024-11-25", "close": 19.03, "volume": 1618769.0}, {"date": "2024-11-26", "close": 18.07, "volume": 3985710.0}, {"date": "2024-11-27", "close": 16.78, "volume": 5913078.0}, {"date": "2024-11-29", "close": 16.18, "volume": 2801106.0}, {"date": "2024-12-02", "close": 15.71, "volume": 4277924.0}, {"date": "2024-12-03", "close": 17.09, "volume": 6694011.0}, {"date": "2024-12-04", "close": 16.17, "volume": 5156881.0}, {"date": "2024-12-05", "close": 15.76, "volume": 5151088.0}, {"date": "2024-12-06", "close": 15.29, "volume": 3516684.0}, {"date": "2024-12-09", "close": 15.22, "volume": 3180480.0}, {"date": "2024-12-10", "close": 14.83, "volume": 3903451.0}, {"date": "2024-12-11", "close": 14.22, "volume": 5719352.0}, {"date": "2024-12-12", "close": 13.73, "volume": 4146713.0}, {"date": "2024-12-13", "close": 14.21, "volume": 3514678.0}, {"date": "2024-12-16", "close": 13.81, "volume": 2762197.0}, {"date": "2024-12-17", "close": 13.83, "volume": 2981093.0}, {"date": "2024-12-18", "close": 13.78, "volume": 2411680.0}, {"date": "2024-12-19", "close": 13.34, "volume": 2146458.0}, {"date": "2024-12-20", "close": 13.38, "volume": 2342579.0}, {"date": "2024-12-23", "close": 14.07, "volume": 2479849.0}, {"date": "2024-12-24", "close": 14.35, "volume": 1126083.0}, {"date": "2024-12-26", "close": 14.08, "volume": 1410686.0}, {"date": "2024-12-27", "close": 14.0, "volume": 1981692.0}, {"date": "2024-12-30", "close": 13.89, "volume": 2257720.0}, {"date": "2024-12-31", "close": 14.19, "volume": 1617143.0}, {"date": "2025-01-02", "close": 14.69, "volume": 3088225.0}, {"date": "2025-01-03", "close": 14.25, "volume": 2075555.0}, {"date": "2025-01-06", "close": 14.27, "volume": 1767985.0}, {"date": "2025-01-07", "close": 15.9, "volume": 8172927.0}, {"date": "2025-01-08", "close": 15.83, "volume": 6185728.0}, {"date": "2025-01-10", "close": 17.23, "volume": 7811659.0}, {"date": "2025-01-13", "close": 18.3, "volume": 7473071.0}, {"date": "2025-01-14", "close": 18.45, "volume": 5305174.0}, {"date": "2025-01-15", "close": 18.7, "volume": 6138394.0}, {"date": "2025-01-16", "close": 17.49, "volume": 5012656.0}, {"date": "2025-01-17", "close": 17.36, "volume": 4012678.0}, {"date": "2025-01-21", "close": 16.4, "volume": 5581927.0}, {"date": "2025-01-22", "close": 16.64, "volume": 4831550.0}, {"date": "2025-01-23", "close": 16.85, "volume": 2827648.0}, {"date": "2025-01-24", "close": 16.0, "volume": 3598996.0}, {"date": "2025-01-27", "close": 15.95, "volume": 2005232.0}, {"date": "2025-01-28", "close": 16.41, "volume": 2295454.0}, {"date": "2025-01-29", "close": 16.94, "volume": 2225014.0}, {"date": "2025-01-30", "close": 17.48, "volume": 2123830.0}, {"date": "2025-01-31", "close": 17.32, "volume": 2815851.0}, {"date": "2025-02-03", "close": 17.55, "volume": 2252813.0}, {"date": "2025-02-04", "close": 18.87, "volume": 6442706.0}, {"date": "2025-02-05", "close": 18.49, "volume": 2422094.0}, {"date": "2025-02-06", "close": 17.94, "volume": 4735571.0}, {"date": "2025-02-07", "close": 17.84, "volume": 2205744.0}, {"date": "2025-02-10", "close": 17.77, "volume": 2358059.0}, {"date": "2025-02-11", "close": 17.4, "volume": 2540590.0}, {"date": "2025-02-12", "close": 17.7, "volume": 3213844.0}, {"date": "2025-02-13", "close": 17.3, "volume": 2561900.0}, {"date": "2025-02-14", "close": 17.67, "volume": 2991336.0}, {"date": "2025-02-18", "close": 17.64, "volume": 1766846.0}, {"date": "2025-02-19", "close": 17.43, "volume": 1719874.0}, {"date": "2025-02-20", "close": 16.76, "volume": 2747394.0}, {"date": "2025-02-21", "close": 16.54, "volume": 1876651.0}, {"date": "2025-02-24", "close": 16.35, "volume": 3517654.0}, {"date": "2025-02-25", "close": 15.77, "volume": 3081583.0}, {"date": "2025-02-26", "close": 15.97, "volume": 2884424.0}, {"date": "2025-02-27", "close": 15.31, "volume": 3558386.0}, {"date": "2025-02-28", "close": 16.05, "volume": 3967643.0}, {"date": "2025-03-03", "close": 16.23, "volume": 6546555.0}, {"date": "2025-03-04", "close": 16.6, "volume": 3732389.0}, {"date": "2025-03-05", "close": 15.79, "volume": 3058176.0}, {"date": "2025-03-06", "close": 16.19, "volume": 2507808.0}, {"date": "2025-03-07", "close": 16.58, "volume": 2863343.0}, {"date": "2025-03-10", "close": 15.14, "volume": 5018968.0}, {"date": "2025-03-11", "close": 15.59, "volume": 4144252.0}, {"date": "2025-03-12", "close": 15.57, "volume": 1750047.0}, {"date": "2025-03-13", "close": 15.63, "volume": 2274760.0}, {"date": "2025-03-14", "close": 15.43, "volume": 3752437.0}, {"date": "2025-03-17", "close": 15.91, "volume": 2153849.0}, {"date": "2025-03-18", "close": 15.81, "volume": 2527246.0}, {"date": "2025-03-19", "close": 16.62, "volume": 3616656.0}, {"date": "2025-03-20", "close": 16.88, "volume": 3704504.0}, {"date": "2025-03-21", "close": 16.1, "volume": 2600424.0}, {"date": "2025-03-24", "close": 16.29, "volume": 2159056.0}, {"date": "2025-03-25", "close": 16.09, "volume": 1664040.0}, {"date": "2025-03-26", "close": 15.75, "volume": 3223712.0}, {"date": "2025-03-27", "close": 14.91, "volume": 4165395.0}, {"date": "2025-03-28", "close": 14.97, "volume": 2185297.0}, {"date": "2025-03-31", "close": 14.85, "volume": 2372352.0}, {"date": "2025-04-01", "close": 15.03, "volume": 2531406.0}, {"date": "2025-04-02", "close": 14.95, "volume": 2882840.0}, {"date": "2025-04-03", "close": 14.34, "volume": 4276258.0}, {"date": "2025-04-04", "close": 12.83, "volume": 6505809.0}, {"date": "2025-04-07", "close": 14.29, "volume": 5909775.0}, {"date": "2025-04-08", "close": 13.22, "volume": 4244626.0}, {"date": "2025-04-09", "close": 14.35, "volume": 3952254.0}, {"date": "2025-04-10", "close": 14.03, "volume": 3259367.0}, {"date": "2025-04-11", "close": 15.5, "volume": 4722801.0}, {"date": "2025-04-14", "close": 14.99, "volume": 2435317.0}, {"date": "2025-04-15", "close": 14.52, "volume": 1960505.0}, {"date": "2025-04-16", "close": 14.77, "volume": 1987639.0}, {"date": "2025-04-17", "close": 15.44, "volume": 1962533.0}, {"date": "2025-04-21", "close": 14.86, "volume": 1217269.0}, {"date": "2025-04-22", "close": 14.97, "volume": 1777386.0}, {"date": "2025-04-23", "close": 15.7, "volume": 3670959.0}, {"date": "2025-04-24", "close": 16.29, "volume": 2485827.0}, {"date": "2025-04-25", "close": 16.56, "volume": 3993464.0}, {"date": "2025-04-28", "close": 16.29, "volume": 1919584.0}, {"date": "2025-04-29", "close": 16.73, "volume": 1432450.0}, {"date": "2025-04-30", "close": 16.81, "volume": 2767776.0}, {"date": "2025-05-01", "close": 16.76, "volume": 2150215.0}, {"date": "2025-05-02", "close": 17.13, "volume": 2262262.0}, {"date": "2025-05-05", "close": 17.79, "volume": 6853543.0}, {"date": "2025-05-06", "close": 17.57, "volume": 4628946.0}, {"date": "2025-05-07", "close": 17.16, "volume": 2717427.0}, {"date": "2025-05-08", "close": 17.11, "volume": 2200225.0}, {"date": "2025-05-09", "close": 17.35, "volume": 1945211.0}, {"date": "2025-05-12", "close": 17.51, "volume": 2016787.0}, {"date": "2025-05-13", "close": 17.84, "volume": 2054548.0}, {"date": "2025-05-14", "close": 18.2, "volume": 2154994.0}, {"date": "2025-05-15", "close": 18.07, "volume": 1800837.0}, {"date": "2025-05-16", "close": 18.32, "volume": 2419299.0}, {"date": "2025-05-19", "close": 18.4, "volume": 2150814.0}, {"date": "2025-05-20", "close": 18.0, "volume": 2251064.0}, {"date": "2025-05-21", "close": 17.7, "volume": 1837180.0}, {"date": "2025-05-22", "close": 17.18, "volume": 2761764.0}, {"date": "2025-05-23", "close": 18.34, "volume": 4699757.0}, {"date": "2025-05-27", "close": 18.75, "volume": 4012983.0}, {"date": "2025-05-28", "close": 17.55, "volume": 3082606.0}, {"date": "2025-05-29", "close": 17.52, "volume": 1778061.0}, {"date": "2025-05-30", "close": 18.28, "volume": 3433816.0}, {"date": "2025-06-02", "close": 18.12, "volume": 2019737.0}, {"date": "2025-06-03", "close": 17.85, "volume": 2386124.0}, {"date": "2025-06-04", "close": 18.16, "volume": 2662389.0}, {"date": "2025-06-05", "close": 18.13, "volume": 2188353.0}, {"date": "2025-06-06", "close": 17.63, "volume": 3580431.0}, {"date": "2025-06-09", "close": 17.48, "volume": 1867859.0}, {"date": "2025-06-10", "close": 17.55, "volume": 2132408.0}, {"date": "2025-06-11", "close": 17.96, "volume": 2816355.0}, {"date": "2025-06-12", "close": 18.37, "volume": 3296194.0}, {"date": "2025-06-13", "close": 19.74, "volume": 6694208.0}, {"date": "2025-06-16", "close": 18.89, "volume": 6698716.0}, {"date": "2025-06-17", "close": 19.77, "volume": 4222049.0}, {"date": "2025-06-18", "close": 19.55, "volume": 3220441.0}, {"date": "2025-06-20", "close": 18.98, "volume": 2836010.0}, {"date": "2025-06-23", "close": 18.58, "volume": 6619541.0}, {"date": "2025-06-24", "close": 17.53, "volume": 4580501.0}, {"date": "2025-06-25", "close": 17.66, "volume": 2224336.0}, {"date": "2025-06-26", "close": 17.39, "volume": 1911672.0}, {"date": "2025-06-27", "close": 16.98, "volume": 3077963.0}, {"date": "2025-06-30", "close": 16.41, "volume": 2438236.0}, {"date": "2025-07-01", "close": 16.5, "volume": 2234870.0}, {"date": "2025-07-02", "close": 16.99, "volume": 2745391.0}, {"date": "2025-07-03", "close": 17.44, "volume": 1720968.0}, {"date": "2025-07-07", "close": 18.53, "volume": 4594109.0}, {"date": "2025-07-08", "close": 18.27, "volume": 2103390.0}, {"date": "2025-07-09", "close": 17.91, "volume": 2313399.0}, {"date": "2025-07-10", "close": 18.45, "volume": 2484420.0}, {"date": "2025-07-11", "close": 19.08, "volume": 2389748.0}, {"date": "2025-07-14", "close": 18.59, "volume": 1926585.0}, {"date": "2025-07-15", "close": 18.26, "volume": 1132965.0}, {"date": "2025-07-16", "close": 18.29, "volume": 1667479.0}, {"date": "2025-07-17", "close": 18.41, "volume": 1752857.0}, {"date": "2025-07-18", "close": 18.33, "volume": 2044553.0}, {"date": "2025-07-21", "close": 18.09, "volume": 1366741.0}, {"date": "2025-07-22", "close": 18.29, "volume": 1407010.0}, {"date": "2025-07-23", "close": 18.89, "volume": 2231138.0}, {"date": "2025-07-24", "close": 18.85, "volume": 2150679.0}, {"date": "2025-07-25", "close": 18.52, "volume": 1883880.0}, {"date": "2025-07-28", "close": 19.18, "volume": 2085467.0}, {"date": "2025-07-29", "close": 19.06, "volume": 1542018.0}, {"date": "2025-07-30", "close": 18.74, "volume": 2217309.0}, {"date": "2025-07-31", "close": 18.42, "volume": 1612916.0}, {"date": "2025-08-01", "close": 18.8, "volume": 2100881.0}, {"date": "2025-08-04", "close": 19.23, "volume": 2406095.0}, {"date": "2025-08-05", "close": 20.51, "volume": 3775303.0}, {"date": "2025-08-06", "close": 19.78, "volume": 3916087.0}, {"date": "2025-08-07", "close": 19.93, "volume": 2029449.0}, {"date": "2025-08-08", "close": 19.14, "volume": 2962294.0}, {"date": "2025-08-11", "close": 18.48, "volume": 2225252.0}, {"date": "2025-08-12", "close": 18.58, "volume": 1457533.0}, {"date": "2025-08-13", "close": 18.83, "volume": 1284988.0}, {"date": "2025-08-14", "close": 18.62, "volume": 1129351.0}, {"date": "2025-08-15", "close": 18.79, "volume": 1346543.0}, {"date": "2025-08-18", "close": 18.98, "volume": 1254879.0}, {"date": "2025-08-19", "close": 18.49, "volume": 1628393.0}, {"date": "2025-08-20", "close": 19.04, "volume": 1506433.0}, {"date": "2025-08-21", "close": 20.3, "volume": 3821898.0}, {"date": "2025-08-22", "close": 20.57, "volume": 2489835.0}, {"date": "2025-08-25", "close": 20.46, "volume": 1491759.0}, {"date": "2025-08-26", "close": 20.1, "volume": 2006496.0}, {"date": "2025-08-27", "close": 20.52, "volume": 2655228.0}, {"date": "2025-08-28", "close": 20.72, "volume": 2699162.0}, {"date": "2025-08-29", "close": 20.9, "volume": 4177640.0}, {"date": "2025-09-02", "close": 20.89, "volume": 3171610.0}, {"date": "2025-09-03", "close": 21.81, "volume": 3446973.0}, {"date": "2025-09-04", "close": 21.77, "volume": 2729518.0}, {"date": "2025-09-05", "close": 22.15, "volume": 3920628.0}, {"date": "2025-09-08", "close": 22.92, "volume": 2677411.0}, {"date": "2025-09-09", "close": 22.49, "volume": 1842635.0}, {"date": "2025-09-10", "close": 22.57, "volume": 1665981.0}, {"date": "2025-09-11", "close": 23.02, "volume": 2637478.0}, {"date": "2025-09-12", "close": 23.23, "volume": 2761755.0}, {"date": "2025-09-15", "close": 23.99, "volume": 3599459.0}, {"date": "2025-09-16", "close": 23.66, "volume": 2896136.0}, {"date": "2025-09-17", "close": 23.83, "volume": 2183326.0}, {"date": "2025-09-18", "close": 23.87, "volume": 2448830.0}, {"date": "2025-09-19", "close": 23.21, "volume": 2110739.0}, {"date": "2025-09-22", "close": 23.11, "volume": 1507259.0}, {"date": "2025-09-23", "close": 24.02, "volume": 2830019.0}, {"date": "2025-09-24", "close": 23.67, "volume": 1063363.0}, {"date": "2025-09-25", "close": 23.1, "volume": 3479058.0}, {"date": "2025-09-26", "close": 23.09, "volume": 1387170.0}, {"date": "2025-09-29", "close": 22.81, "volume": 1908507.0}, {"date": "2025-09-30", "close": 22.79, "volume": 1782213.0}, {"date": "2025-10-01", "close": 22.87, "volume": 2271986.0}, {"date": "2025-10-02", "close": 22.7, "volume": 1527188.0}, {"date": "2025-10-03", "close": 23.16, "volume": 1554658.0}, {"date": "2025-10-06", "close": 22.98, "volume": 2880232.0}, {"date": "2025-10-07", "close": 21.94, "volume": 3117110.0}, {"date": "2025-10-08", "close": 22.25, "volume": 2029667.0}, {"date": "2025-10-09", "close": 22.99, "volume": 3105846.0}, {"date": "2025-10-10", "close": 22.73, "volume": 2410088.0}, {"date": "2025-10-13", "close": 22.79, "volume": 2889352.0}, {"date": "2025-10-14", "close": 22.01, "volume": 3948259.0}, {"date": "2025-10-15", "close": 22.74, "volume": 2123609.0}, {"date": "2025-10-16", "close": 23.01, "volume": 3421387.0}, {"date": "2025-10-17", "close": 23.36, "volume": 1997419.0}, {"date": "2025-10-20", "close": 23.52, "volume": 2216594.0}, {"date": "2025-10-21", "close": 22.83, "volume": 1691675.0}, {"date": "2025-10-22", "close": 23.59, "volume": 2698107.0}, {"date": "2025-10-23", "close": 24.35, "volume": 5004479.0}, {"date": "2025-10-24", "close": 23.54, "volume": 3328795.0}, {"date": "2025-10-27", "close": 23.84, "volume": 1271357.0}, {"date": "2025-10-28", "close": 24.23, "volume": 1597298.0}, {"date": "2025-10-29", "close": 24.75, "volume": 2317293.0}, {"date": "2025-10-30", "close": 24.37, "volume": 1986674.0}, {"date": "2025-10-31", "close": 25.04, "volume": 2708574.0}, {"date": "2025-11-03", "close": 24.24, "volume": 2436362.0}, {"date": "2025-11-04", "close": 23.28, "volume": 3164134.0}, {"date": "2025-11-05", "close": 23.33, "volume": 1506747.0}, {"date": "2025-11-06", "close": 23.72, "volume": 2081822.0}, {"date": "2025-11-07", "close": 23.66, "volume": 1509575.0}, {"date": "2025-11-10", "close": 24.1, "volume": 1470090.0}, {"date": "2025-11-11", "close": 24.1, "volume": 1738933.0}, {"date": "2025-11-12", "close": 24.88, "volume": 2847208.0}, {"date": "2025-11-13", "close": 25.05, "volume": 2992973.0}, {"date": "2025-11-14", "close": 25.48, "volume": 3622354.0}, {"date": "2025-11-17", "close": 25.3, "volume": 2791603.0}, {"date": "2025-11-18", "close": 25.77, "volume": 2812079.0}, {"date": "2025-11-19", "close": 25.2, "volume": 2610852.0}, {"date": "2025-11-20", "close": 24.99, "volume": 4145594.0}, {"date": "2025-11-21", "close": 25.9, "volume": 4494280.0}, {"date": "2025-11-24", "close": 24.96, "volume": 7576321.0}, {"date": "2025-11-25", "close": 23.99, "volume": 6681518.0}, {"date": "2025-11-26", "close": 23.52, "volume": 5942905.0}, {"date": "2025-11-28", "close": 23.52, "volume": 4550520.0}, {"date": "2025-12-01", "close": 22.85, "volume": 5145900.0}, {"date": "2025-12-02", "close": 23.3, "volume": 3603817.0}, {"date": "2025-12-03", "close": 23.6, "volume": 2345027.0}, {"date": "2025-12-04", "close": 23.24, "volume": 2541902.0}, {"date": "2025-12-05", "close": 23.38, "volume": 2082996.0}, {"date": "2025-12-08", "close": 23.51, "volume": 2578813.0}, {"date": "2025-12-09", "close": 22.75, "volume": 2566325.0}, {"date": "2025-12-10", "close": 22.79, "volume": 2706940.0}, {"date": "2025-12-11", "close": 22.96, "volume": 2538616.0}, {"date": "2025-12-12", "close": 22.86, "volume": 1869680.0}, {"date": "2025-12-15", "close": 22.75, "volume": 1831299.0}, {"date": "2025-12-16", "close": 22.49, "volume": 1577024.0}, {"date": "2025-12-17", "close": 22.93, "volume": 1791765.0}, {"date": "2025-12-18", "close": 22.0, "volume": 3663653.0}, {"date": "2025-12-19", "close": 21.72, "volume": 4339137.0}, {"date": "2025-12-22", "close": 21.84, "volume": 2600344.0}, {"date": "2025-12-23", "close": 21.51, "volume": 3289108.0}, {"date": "2025-12-24", "close": 21.43, "volume": 637356.0}, {"date": "2025-12-26", "close": 21.81, "volume": 1473498.0}, {"date": "2025-12-29", "close": 22.13, "volume": 2341827.0}, {"date": "2025-12-30", "close": 21.72, "volume": 1986390.0}, {"date": "2025-12-31", "close": 21.82, "volume": 1871008.0}, {"date": "2026-01-02", "close": 20.58, "volume": 3155987.0}, {"date": "2026-01-05", "close": 20.79, "volume": 4452467.0}, {"date": "2026-01-06", "close": 21.61, "volume": 2708341.0}, {"date": "2026-01-07", "close": 23.67, "volume": 5512115.0}, {"date": "2026-01-08", "close": 24.43, "volume": 4974964.0}, {"date": "2026-01-09", "close": 24.98, "volume": 5695146.0}, {"date": "2026-01-12", "close": 25.17, "volume": 3123423.0}, {"date": "2026-01-13", "close": 26.03, "volume": 4034690.0}, {"date": "2026-01-14", "close": 26.11, "volume": 4126067.0}, {"date": "2026-01-15", "close": 25.95, "volume": 3036698.0}, {"date": "2026-01-16", "close": 26.29, "volume": 2162312.0}, {"date": "2026-01-20", "close": 25.92, "volume": 2311254.0}, {"date": "2026-01-21", "close": 26.37, "volume": 3073316.0}, {"date": "2026-01-22", "close": 25.31, "volume": 3236457.0}, {"date": "2026-01-23", "close": 26.06, "volume": 3194876.0}, {"date": "2026-01-26", "close": 26.68, "volume": 3006120.0}, {"date": "2026-01-27", "close": 27.04, "volume": 2208745.0}, {"date": "2026-01-28", "close": 28.06, "volume": 3159867.0}, {"date": "2026-01-29", "close": 28.31, "volume": 2875522.0}, {"date": "2026-01-30", "close": 28.58, "volume": 3885339.0}, {"date": "2026-02-02", "close": 28.56, "volume": 2761935.0}, {"date": "2026-02-03", "close": 28.84, "volume": 2965805.0}, {"date": "2026-02-04", "close": 28.2, "volume": 2650801.0}, {"date": "2026-02-05", "close": 28.0, "volume": 1923180.0}, {"date": "2026-02-06", "close": 29.37, "volume": 2799079.0}, {"date": "2026-02-09", "close": 29.1, "volume": 2473413.0}, {"date": "2026-02-10", "close": 29.05, "volume": 1548621.0}, {"date": "2026-02-11", "close": 30.12, "volume": 2988880.0}, {"date": "2026-02-12", "close": 29.69, "volume": 3776952.0}, {"date": "2026-02-13", "close": 30.92, "volume": 3173447.0}, {"date": "2026-02-17", "close": 31.52, "volume": 3497417.0}, {"date": "2026-02-18", "close": 33.28, "volume": 4027986.0}, {"date": "2026-02-19", "close": 33.82, "volume": 3746680.0}, {"date": "2026-02-20", "close": 34.72, "volume": 2870173.0}, {"date": "2026-02-23", "close": 35.09, "volume": 2525676.0}, {"date": "2026-02-24", "close": 36.52, "volume": 4733399.0}, {"date": "2026-02-25", "close": 36.46, "volume": 3151197.0}, {"date": "2026-02-26", "close": 37.28, "volume": 5635317.0}, {"date": "2026-02-27", "close": 37.95, "volume": 6909392.0}, {"date": "2026-03-02", "close": 39.62, "volume": 10286760.0}, {"date": "2026-03-03", "close": 37.14, "volume": 9127988.0}, {"date": "2026-03-04", "close": 36.28, "volume": 5319186.0}, {"date": "2026-03-05", "close": 34.92, "volume": 7413822.0}, {"date": "2026-03-06", "close": 34.56, "volume": 6349830.0}, {"date": "2026-03-09", "close": 35.49, "volume": 6671091.0}, {"date": "2026-03-10", "close": 35.24, "volume": 4592718.0}, {"date": "2026-03-11", "close": 33.5, "volume": 5149738.0}, {"date": "2026-03-12", "close": 30.77, "volume": 5309739.0}, {"date": "2026-03-13", "close": 30.18, "volume": 4572607.0}, {"date": "2026-03-16", "close": 31.83, "volume": 5113760.0}, {"date": "2026-03-17", "close": 31.3, "volume": 3623534.0}, {"date": "2026-03-18", "close": 32.16, "volume": 3754130.0}, {"date": "2026-03-19", "close": 32.88, "volume": 3578820.0}, {"date": "2026-03-20", "close": 32.17, "volume": 4088954.0}, {"date": "2026-03-23", "close": 33.83, "volume": 3991961.0}, {"date": "2026-03-24", "close": 35.44, "volume": 5696353.0}, {"date": "2026-03-25", "close": 33.75, "volume": 3810238.0}, {"date": "2026-03-26", "close": 33.57, "volume": 3949593.0}, {"date": "2026-03-27", "close": 33.65, "volume": 2826737.0}, {"date": "2026-03-30", "close": 33.39, "volume": 2923764.0}, {"date": "2026-03-31", "close": 34.86, "volume": 4124616.0}, {"date": "2026-04-01", "close": 34.83, "volume": 3245554.0}, {"date": "2026-04-02", "close": 36.6, "volume": 4190738.0}, {"date": "2026-04-06", "close": 36.48, "volume": 3278282.0}, {"date": "2026-04-07", "close": 34.98, "volume": 3821352.0}, {"date": "2026-04-08", "close": 36.15, "volume": 4201357.0}, {"date": "2026-04-09", "close": 34.82, "volume": 3224765.0}, {"date": "2026-04-10", "close": 34.34, "volume": 3072920.0}, {"date": "2026-04-13", "close": 34.84, "volume": 3188266.0}, {"date": "2026-04-14", "close": 34.16, "volume": 2799658.0}, {"date": "2026-04-15", "close": 35.49, "volume": 3275702.0}, {"date": "2026-04-16", "close": 35.15, "volume": 2134485.0}, {"date": "2026-04-17", "close": 37.13, "volume": 7193577.0}, {"date": "2026-04-20", "close": 36.97, "volume": 3671682.0}, {"date": "2026-04-21", "close": 35.38, "volume": 3940549.0}, {"date": "2026-04-22", "close": 34.66, "volume": 5146066.0}, {"date": "2026-04-23", "close": 34.9, "volume": 2083330.0}, {"date": "2026-04-24", "close": 35.59, "volume": 1357836.0}, {"date": "2026-04-27", "close": 35.99, "volume": 1879282.0}, {"date": "2026-04-28", "close": 36.11, "volume": 1860527.0}, {"date": "2026-04-29", "close": 36.28, "volume": 1615669.0}, {"date": "2026-04-30", "close": 36.49, "volume": 2070730.0}, {"date": "2026-05-01", "close": 37.01, "volume": 1717842.0}, {"date": "2026-05-04", "close": 37.06, "volume": 1590231.0}, {"date": "2026-05-05", "close": 38.1, "volume": 2086826.0}, {"date": "2026-05-06", "close": 37.7, "volume": 3100413.0}, {"date": "2026-05-07", "close": 38.12, "volume": 2189574.0}, {"date": "2026-05-08", "close": 39.51, "volume": 2578812.0}, {"date": "2026-05-11", "close": 38.15, "volume": 3095369.0}, {"date": "2026-05-12", "close": 38.53, "volume": 2548787.0}, {"date": "2026-05-13", "close": 37.19, "volume": 3863308.0}, {"date": "2026-05-14", "close": 37.07, "volume": 1250381.0}, {"date": "2026-05-15", "close": 36.66, "volume": 1796116.0}, {"date": "2026-05-18", "close": 37.74, "volume": 2025171.0}, {"date": "2026-05-19", "close": 37.44, "volume": 2331374.0}, {"date": "2026-05-20", "close": 38.94, "volume": 2806913.0}, {"date": "2026-05-21", "close": 38.44, "volume": 4526002.0}, {"date": "2026-05-22", "close": 37.12, "volume": 4350232.0}, {"date": "2026-05-26", "close": 36.57, "volume": 4639307.0}, {"date": "2026-05-27", "close": 35.46, "volume": 3328702.0}, {"date": "2026-05-28", "close": 34.54, "volume": 4470486.0}, {"date": "2026-05-29", "close": 34.67, "volume": 3130871.0}, {"date": "2026-06-01", "close": 34.85, "volume": 2753334.0}, {"date": "2026-06-02", "close": 34.68, "volume": 2361345.0}, {"date": "2026-06-03", "close": 34.46, "volume": 1644536.0}, {"date": "2026-06-04", "close": 34.16, "volume": 2188157.0}, {"date": "2026-06-05", "close": 35.17, "volume": 4081168.0}, {"date": "2026-06-08", "close": 35.01, "volume": 2082461.0}, {"date": "2026-06-09", "close": 36.27, "volume": 3151918.0}, {"date": "2026-06-10", "close": 36.28, "volume": 2821834.0}, {"date": "2026-06-11", "close": 37.13, "volume": 3240267.0}, {"date": "2026-06-12", "close": 39.07, "volume": 4350343.0}, {"date": "2026-06-15", "close": 39.43, "volume": 6663097.0}, {"date": "2026-06-16", "close": 39.42, "volume": 3306008.0}, {"date": "2026-06-17", "close": 38.85, "volume": 3016096.0}, {"date": "2026-06-18", "close": 40.93, "volume": 5123097.0}, {"date": "2026-06-22", "close": 41.58, "volume": 5031953.0}, {"date": "2026-06-23", "close": 42.88, "volume": 3886128.0}, {"date": "2026-06-24", "close": 40.72, "volume": 3996303.0}, {"date": "2026-06-25", "close": 38.47, "volume": 3989424.0}, {"date": "2026-06-26", "close": 35.52, "volume": 4686506.0}, {"date": "2026-06-29", "close": 35.44, "volume": 3937864.0}, {"date": "2026-06-30", "close": 34.79, "volume": 3655118.0}, {"date": "2026-07-01", "close": 34.7, "volume": 1704796.0}, {"date": "2026-07-02", "close": 36.75, "volume": 2234140.0}, {"date": "2026-07-06", "close": 36.87, "volume": 1992204.0}, {"date": "2026-07-07", "close": 37.66, "volume": 2620352.0}, {"date": "2026-07-08", "close": 38.46, "volume": 2278521.0}, {"date": "2026-07-09", "close": 36.56, "volume": 4100938.0}, {"date": "2026-07-10", "close": 38.13, "volume": 1908540.0}, {"date": "2026-07-13", "close": 36.92, "volume": 2303433.0}, {"date": "2026-07-14", "close": 38.38, "volume": 2745308.0}, {"date": "2026-07-15", "close": 37.9, "volume": 2202854.0}, {"date": "2026-07-16", "close": 37.17, "volume": 1540692.0}, {"date": "2026-07-17", "close": 36.49, "volume": 2006499.0}, {"date": "2026-07-20", "close": 36.93, "volume": 1526018.0}, {"date": "2026-07-21", "close": 38.45, "volume": 2020313.0}, {"date": "2026-07-22", "close": 37.96, "volume": 1483924.0}, {"date": "2026-07-23", "close": 38.85, "volume": 1372786.0}, {"date": "2026-07-24", "close": 39.29, "volume": 1295148.0}, {"date": "2026-07-27", "close": 38.59, "volume": 1583694.0}, {"date": "2026-07-28", "close": 38.78, "volume": 1534010.0}, {"date": "2026-07-29", "close": 39.13, "volume": 2461132.0}, {"date": "2026-07-30", "close": 39.1, "volume": 2164675.0}, {"date": "2026-07-31", "close": 39.37, "volume": 1624516.0}, {"date": "2026-08-03", "close": 39.91, "volume": 2286369.0}, {"date": "2026-08-04", "close": 38.97, "volume": 2052738.0}, {"date": "2026-08-05", "close": 37.97, "volume": 2258435.0}, {"date": "2026-08-06", "close": 39.56, "volume": 1844858.0}, {"date": "2026-08-07", "close": 39.74, "volume": 1497235.0}], "refreshing": true}