{"ticker": "GFI", "overview": {"cik": "1172724", "ticker": "GFI", "name": "GOLD FIELDS LTD", "industry": "Gold and Silver Ores", "country": "", "sic": "1040", "announcements": [{"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045051", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001628280-26-045050", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001628280-26-044509", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040042", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001628280-26-040040", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001628280-26-037930", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031621", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001628280-26-022989", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001628280-26-021912", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-30", "title": "Annual report (foreign)", "accession": "0001628280-26-021904", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019591", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019232", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019229", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019226", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019225", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019223", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019221", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019217", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019215", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019213", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019212", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019210", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019208", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019206", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019204", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GFI", "has_prices": true, "as_of": "2026-08-07", "last": 40.82, "prev_close": 37.34, "change": 3.479999999999997, "change_pct": 0.09319764327798598, "session_volume": 6846053.0, "vwap_5": 37.51458965911076, "vwap_20": 34.222297755369, "vwap_60": 35.91669541016203, "vwap_250": 41.89227993138868, "high_52w": 61.51, "low_52w": 31.25, "avg_volume_20": 3691827.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030891-T277", "src": "CONGRESS", "ticker": "GFI", "cik": "", "company": "GOLD FIELDS LTD", "company_raw": "okerage Account 924\nSP Gold Fields Limited American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps GFI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "HOUSE-2025-20030891-T278", "src": "CONGRESS", "ticker": "GFI", "cik": "", "company": "GOLD FIELDS LTD", "company_raw": "okerage Account 924\nSP Gold Fields Limited American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys GFI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733911}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-54", "src": "CONGRESS", "ticker": "GFI", "cik": "", "company": "GOLD FIELDS LTD", "company_raw": "Gold Fields Limited American Depositary Shares", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells GFI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885911}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-54", "src": "CONGRESS", "ticker": "GFI", "cik": "", "company": "GOLD FIELDS LTD", "company_raw": "Gold Fields Limited American Depositary Shares", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells GFI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885911}, {"id": "SENATE-0f1deb54a35046469365899394573269-49", "src": "CONGRESS", "ticker": "GFI", "cik": "", "company": "GOLD FIELDS LTD", "company_raw": "Gold Fields Limited American Depositary Shares", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys GFI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417271}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gold Fields Limited American Depositary Shares", "new_value": "GOLD FIELDS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001172724", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001172724", "applied": 1, "detected_at": "2026-10-24T19:04:49.617529"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045051", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001628280-26-045050", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001628280-26-044509", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040042", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001628280-26-040040", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001628280-26-037930", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031621", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001628280-26-022989", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001628280-26-021912", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-30", "title": "Annual report (foreign)", "accession": "0001628280-26-021904", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019591", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019232", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019229", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019226", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019225", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019223", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019221", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019217", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019215", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019213", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019212", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019210", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019208", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019206", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019204", "price_sensitive": false}], "performance": {"ticker": "GFI", "has_prices": true, "summary": {"n": 2, "avg": 1.1515778318653063, "win_rate": 1.0, "best": 1.626769626769627, "worst": 0.6763860369609855, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 24.35, "return": 0.6763860369609855}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 15.54, "return": 1.626769626769627}]}, "price_series": [{"date": "2016-08-08", "close": 6.22, "volume": 4725218.0}, {"date": "2016-08-09", "close": 6.35, "volume": 3036652.0}, {"date": "2016-08-10", "close": 6.45, "volume": 3935873.0}, {"date": "2016-08-11", "close": 6.41, "volume": 6487281.0}, {"date": "2016-08-12", "close": 6.38, "volume": 3473883.0}, {"date": "2016-08-15", "close": 6.35, "volume": 2514262.0}, {"date": "2016-08-16", "close": 6.32, "volume": 3471609.0}, {"date": "2016-08-17", "close": 6.24, "volume": 5760774.0}, {"date": "2016-08-18", "close": 6.42, "volume": 3716407.0}, {"date": "2016-08-19", "close": 6.37, "volume": 4317112.0}, {"date": "2016-08-22", "close": 6.19, "volume": 3180150.0}, {"date": "2016-08-23", "close": 6.01, "volume": 4710782.0}, {"date": "2016-08-24", "close": 5.67, "volume": 4761883.0}, {"date": "2016-08-25", "close": 5.76, "volume": 4839674.0}, {"date": "2016-08-26", "close": 5.8, "volume": 7273988.0}, {"date": "2016-08-29", "close": 5.55, "volume": 5867364.0}, {"date": "2016-08-30", "close": 5.16, "volume": 9124804.0}, {"date": "2016-08-31", "close": 5.03, "volume": 6864524.0}, {"date": "2016-09-01", "close": 5.33, "volume": 9219294.0}, {"date": "2016-09-02", "close": 5.52, "volume": 6887776.0}, {"date": "2016-09-06", "close": 5.65, "volume": 5169429.0}, {"date": "2016-09-07", "close": 5.61, "volume": 5061575.0}, {"date": "2016-09-08", "close": 5.4, "volume": 7494304.0}, {"date": "2016-09-09", "close": 5.06, "volume": 7889762.0}, {"date": "2016-09-12", "close": 5.21, "volume": 10053320.0}, {"date": "2016-09-13", "close": 4.9, "volume": 5567058.0}, {"date": "2016-09-14", "close": 4.99, "volume": 4439217.0}, {"date": "2016-09-15", "close": 4.91, "volume": 4567699.0}, {"date": "2016-09-16", "close": 4.79, "volume": 8879052.0}, {"date": "2016-09-19", "close": 4.86, "volume": 2973054.0}, {"date": "2016-09-20", "close": 4.75, "volume": 3836030.0}, {"date": "2016-09-21", "close": 5.18, "volume": 7707483.0}, {"date": "2016-09-22", "close": 4.98, "volume": 6120411.0}, {"date": "2016-09-23", "close": 4.94, "volume": 5003489.0}, {"date": "2016-09-26", "close": 4.93, "volume": 3799082.0}, {"date": "2016-09-27", "close": 4.9, "volume": 3351437.0}, {"date": "2016-09-28", "close": 5.04, "volume": 6096123.0}, {"date": "2016-09-29", "close": 4.89, "volume": 5677756.0}, {"date": "2016-09-30", "close": 4.85, "volume": 4394570.0}, {"date": "2016-10-03", "close": 4.8, "volume": 3752978.0}, {"date": "2016-10-04", "close": 4.41, "volume": 8622479.0}, {"date": "2016-10-05", "close": 4.48, "volume": 5898859.0}, {"date": "2016-10-06", "close": 4.26, "volume": 5923654.0}, {"date": "2016-10-07", "close": 4.25, "volume": 8096854.0}, {"date": "2016-10-10", "close": 4.23, "volume": 5476653.0}, {"date": "2016-10-11", "close": 4.03, "volume": 5752510.0}, {"date": "2016-10-12", "close": 4.06, "volume": 4919921.0}, {"date": "2016-10-13", "close": 4.22, "volume": 6603170.0}, {"date": "2016-10-14", "close": 4.01, "volume": 4598716.0}, {"date": "2016-10-17", "close": 4.15, "volume": 3603533.0}, {"date": "2016-10-18", "close": 4.43, "volume": 6984436.0}, {"date": "2016-10-19", "close": 4.38, "volume": 5761260.0}, {"date": "2016-10-20", "close": 4.33, "volume": 4159924.0}, {"date": "2016-10-21", "close": 4.34, "volume": 3421758.0}, {"date": "2016-10-24", "close": 4.07, "volume": 5276591.0}, {"date": "2016-10-25", "close": 4.22, "volume": 4301933.0}, {"date": "2016-10-26", "close": 4.08, "volume": 3238309.0}, {"date": "2016-10-27", "close": 4.03, "volume": 4740845.0}, {"date": "2016-10-28", "close": 4.05, "volume": 4711424.0}, {"date": "2016-10-31", "close": 4.15, "volume": 3654252.0}, {"date": "2016-11-01", "close": 4.33, "volume": 5091711.0}, {"date": "2016-11-02", "close": 4.14, "volume": 8160143.0}, {"date": "2016-11-03", "close": 4.21, "volume": 4709804.0}, {"date": "2016-11-04", "close": 4.17, "volume": 5630211.0}, {"date": "2016-11-07", "close": 4.09, "volume": 3559278.0}, {"date": "2016-11-08", "close": 3.99, "volume": 5268820.0}, {"date": "2016-11-09", "close": 4.1, "volume": 6853963.0}, {"date": "2016-11-10", "close": 3.74, "volume": 8969707.0}, {"date": "2016-11-11", "close": 3.39, "volume": 9988788.0}, {"date": "2016-11-14", "close": 3.52, "volume": 6766311.0}, {"date": "2016-11-15", "close": 3.57, "volume": 5612045.0}, {"date": "2016-11-16", "close": 3.33, "volume": 10007580.0}, {"date": "2016-11-17", "close": 3.28, "volume": 9475563.0}, {"date": "2016-11-18", "close": 3.24, "volume": 6747603.0}, {"date": "2016-11-21", "close": 3.22, "volume": 4511401.0}, {"date": "2016-11-22", "close": 3.13, "volume": 6418919.0}, {"date": "2016-11-23", "close": 3.05, "volume": 10156240.0}, {"date": "2016-11-25", "close": 3.08, "volume": 2473445.0}, {"date": "2016-11-28", "close": 3.3, "volume": 6119110.0}, {"date": "2016-11-29", "close": 3.21, "volume": 3944727.0}, {"date": "2016-11-30", "close": 3.07, "volume": 8661018.0}, {"date": "2016-12-01", "close": 3.09, "volume": 7003255.0}, {"date": "2016-12-02", "close": 3.16, "volume": 4911061.0}, {"date": "2016-12-05", "close": 3.09, "volume": 7433765.0}, {"date": "2016-12-06", "close": 3.11, "volume": 6342567.0}, {"date": "2016-12-07", "close": 3.09, "volume": 11839260.0}, {"date": "2016-12-08", "close": 3.08, "volume": 7806221.0}, {"date": "2016-12-09", "close": 2.9, "volume": 7058223.0}, {"date": "2016-12-12", "close": 2.93, "volume": 5709366.0}, {"date": "2016-12-13", "close": 3.01, "volume": 6227742.0}, {"date": "2016-12-14", "close": 2.84, "volume": 10065970.0}, {"date": "2016-12-15", "close": 2.64, "volume": 13060510.0}, {"date": "2016-12-16", "close": 2.67, "volume": 12256160.0}, {"date": "2016-12-19", "close": 2.73, "volume": 8000967.0}, {"date": "2016-12-20", "close": 2.8, "volume": 9026102.0}, {"date": "2016-12-21", "close": 2.73, "volume": 3207037.0}, {"date": "2016-12-22", "close": 2.78, "volume": 5337711.0}, {"date": "2016-12-23", "close": 2.84, "volume": 5952096.0}, {"date": "2016-12-27", "close": 2.9, "volume": 3521034.0}, {"date": "2016-12-28", "close": 3.0, "volume": 4199700.0}, {"date": "2016-12-29", "close": 3.19, "volume": 7006762.0}, {"date": "2016-12-30", "close": 3.01, "volume": 7246546.0}, {"date": "2017-01-03", "close": 3.23, "volume": 7531757.0}, {"date": "2017-01-04", "close": 3.2, "volume": 7554782.0}, {"date": "2017-01-05", "close": 3.43, "volume": 9671023.0}, {"date": "2017-01-06", "close": 3.24, "volume": 9521405.0}, {"date": "2017-01-09", "close": 3.29, "volume": 8650302.0}, {"date": "2017-01-10", "close": 3.27, "volume": 5980748.0}, {"date": "2017-01-11", "close": 3.26, "volume": 6236060.0}, {"date": "2017-01-12", "close": 3.38, "volume": 10360790.0}, {"date": "2017-01-13", "close": 3.44, "volume": 4298332.0}, {"date": "2017-01-17", "close": 3.6, "volume": 9176667.0}, {"date": "2017-01-18", "close": 3.5, "volume": 8707490.0}, {"date": "2017-01-19", "close": 3.45, "volume": 6307250.0}, {"date": "2017-01-20", "close": 3.47, "volume": 5937316.0}, {"date": "2017-01-23", "close": 3.61, "volume": 5890877.0}, {"date": "2017-01-24", "close": 3.56, "volume": 7895751.0}, {"date": "2017-01-25", "close": 3.47, "volume": 5004265.0}, {"date": "2017-01-26", "close": 3.42, "volume": 5889314.0}, {"date": "2017-01-27", "close": 3.46, "volume": 3581214.0}, {"date": "2017-01-30", "close": 3.39, "volume": 5279614.0}, {"date": "2017-01-31", "close": 3.51, "volume": 5314011.0}, {"date": "2017-02-01", "close": 3.5, "volume": 4486835.0}, {"date": "2017-02-02", "close": 3.59, "volume": 5337870.0}, {"date": "2017-02-03", "close": 3.58, "volume": 5043952.0}, {"date": "2017-02-06", "close": 3.67, "volume": 5141387.0}, {"date": "2017-02-07", "close": 3.61, "volume": 5123022.0}, {"date": "2017-02-08", "close": 3.58, "volume": 13274570.0}, {"date": "2017-02-09", "close": 3.34, "volume": 16675390.0}, {"date": "2017-02-10", "close": 3.47, "volume": 4816676.0}, {"date": "2017-02-13", "close": 3.41, "volume": 5188565.0}, {"date": "2017-02-14", "close": 3.46, "volume": 5412500.0}, {"date": "2017-02-15", "close": 3.47, "volume": 6550726.0}, {"date": "2017-02-16", "close": 3.45, "volume": 7883241.0}, {"date": "2017-02-17", "close": 3.27, "volume": 7756696.0}, {"date": "2017-02-21", "close": 3.25, "volume": 8596618.0}, {"date": "2017-02-22", "close": 3.22, "volume": 7932423.0}, {"date": "2017-02-23", "close": 3.31, "volume": 11110790.0}, {"date": "2017-02-24", "close": 3.25, "volume": 8293757.0}, {"date": "2017-02-27", "close": 2.97, "volume": 12344450.0}, {"date": "2017-02-28", "close": 3.09, "volume": 12312880.0}, {"date": "2017-03-01", "close": 3.17, "volume": 5255106.0}, {"date": "2017-03-02", "close": 3.05, "volume": 6175348.0}, {"date": "2017-03-03", "close": 3.24, "volume": 8891998.0}, {"date": "2017-03-06", "close": 3.11, "volume": 7429076.0}, {"date": "2017-03-07", "close": 3.16, "volume": 7807455.0}, {"date": "2017-03-08", "close": 3.04, "volume": 8084978.0}, {"date": "2017-03-09", "close": 2.95, "volume": 9910375.0}, {"date": "2017-03-10", "close": 3.01, "volume": 8629858.0}, {"date": "2017-03-13", "close": 3.12, "volume": 8238932.0}, {"date": "2017-03-14", "close": 3.12, "volume": 9885565.0}, {"date": "2017-03-15", "close": 3.42, "volume": 7999818.0}, {"date": "2017-03-16", "close": 3.47, "volume": 8218839.0}, {"date": "2017-03-17", "close": 3.47, "volume": 8646179.0}, {"date": "2017-03-20", "close": 3.5, "volume": 4294412.0}, {"date": "2017-03-21", "close": 3.56, "volume": 4196663.0}, {"date": "2017-03-22", "close": 3.6, "volume": 4953507.0}, {"date": "2017-03-23", "close": 3.58, "volume": 8369571.0}, {"date": "2017-03-24", "close": 3.52, "volume": 4904570.0}, {"date": "2017-03-27", "close": 3.64, "volume": 4898913.0}, {"date": "2017-03-28", "close": 3.56, "volume": 6348669.0}, {"date": "2017-03-29", "close": 3.6, "volume": 5364494.0}, {"date": "2017-03-30", "close": 3.48, "volume": 5559449.0}, {"date": "2017-03-31", "close": 3.53, "volume": 4149288.0}, {"date": "2017-04-03", "close": 3.62, "volume": 4660107.0}, {"date": "2017-04-04", "close": 3.72, "volume": 4731033.0}, {"date": "2017-04-05", "close": 3.73, "volume": 5254471.0}, {"date": "2017-04-06", "close": 3.65, "volume": 4139710.0}, {"date": "2017-04-07", "close": 3.73, "volume": 6068355.0}, {"date": "2017-04-10", "close": 3.67, "volume": 4142212.0}, {"date": "2017-04-11", "close": 3.78, "volume": 8011674.0}, {"date": "2017-04-12", "close": 3.83, "volume": 7344562.0}, {"date": "2017-04-13", "close": 4.05, "volume": 19195020.0}, {"date": "2017-04-17", "close": 4.02, "volume": 5507814.0}, {"date": "2017-04-18", "close": 4.06, "volume": 9731818.0}, {"date": "2017-04-19", "close": 3.91, "volume": 13035020.0}, {"date": "2017-04-20", "close": 3.92, "volume": 6470125.0}, {"date": "2017-04-21", "close": 3.84, "volume": 7140140.0}, {"date": "2017-04-24", "close": 3.6, "volume": 10945490.0}, {"date": "2017-04-25", "close": 3.53, "volume": 9857001.0}, {"date": "2017-04-26", "close": 3.4, "volume": 17538910.0}, {"date": "2017-04-27", "close": 3.27, "volume": 9363342.0}, {"date": "2017-04-28", "close": 3.25, "volume": 9391434.0}, {"date": "2017-05-01", "close": 3.14, "volume": 7736781.0}, {"date": "2017-05-02", "close": 3.22, "volume": 9031930.0}, {"date": "2017-05-03", "close": 3.22, "volume": 11108940.0}, {"date": "2017-05-04", "close": 3.1, "volume": 8656147.0}, {"date": "2017-05-05", "close": 3.13, "volume": 10751400.0}, {"date": "2017-05-08", "close": 3.14, "volume": 13207650.0}, {"date": "2017-05-09", "close": 3.16, "volume": 11499790.0}, {"date": "2017-05-10", "close": 3.33, "volume": 8217507.0}, {"date": "2017-05-11", "close": 3.48, "volume": 9686110.0}, {"date": "2017-05-12", "close": 3.61, "volume": 8725654.0}, {"date": "2017-05-15", "close": 3.61, "volume": 7333775.0}, {"date": "2017-05-16", "close": 3.64, "volume": 6754383.0}, {"date": "2017-05-17", "close": 3.8, "volume": 10688460.0}, {"date": "2017-05-18", "close": 3.72, "volume": 9386435.0}, {"date": "2017-05-19", "close": 3.78, "volume": 9072906.0}, {"date": "2017-05-22", "close": 3.87, "volume": 7806150.0}, {"date": "2017-05-23", "close": 3.8, "volume": 9142739.0}, {"date": "2017-05-24", "close": 3.88, "volume": 10873910.0}, {"date": "2017-05-25", "close": 3.78, "volume": 8271759.0}, {"date": "2017-05-26", "close": 3.81, "volume": 5946952.0}, {"date": "2017-05-30", "close": 3.62, "volume": 6046573.0}, {"date": "2017-05-31", "close": 3.58, "volume": 6097007.0}, {"date": "2017-06-01", "close": 3.66, "volume": 8253489.0}, {"date": "2017-06-02", "close": 3.68, "volume": 5131986.0}, {"date": "2017-06-05", "close": 3.81, "volume": 4724558.0}, {"date": "2017-06-06", "close": 4.07, "volume": 15810330.0}, {"date": "2017-06-07", "close": 3.93, "volume": 11484580.0}, {"date": "2017-06-08", "close": 3.8, "volume": 8644667.0}, {"date": "2017-06-09", "close": 3.75, "volume": 5948134.0}, {"date": "2017-06-12", "close": 3.67, "volume": 6538292.0}, {"date": "2017-06-13", "close": 3.65, "volume": 7438353.0}, {"date": "2017-06-14", "close": 3.52, "volume": 12600040.0}, {"date": "2017-06-15", "close": 3.44, "volume": 9567004.0}, {"date": "2017-06-16", "close": 3.42, "volume": 54243180.0}, {"date": "2017-06-19", "close": 3.45, "volume": 7317479.0}, {"date": "2017-06-20", "close": 3.42, "volume": 4046666.0}, {"date": "2017-06-21", "close": 3.54, "volume": 4784976.0}, {"date": "2017-06-22", "close": 3.62, "volume": 6848308.0}, {"date": "2017-06-23", "close": 3.64, "volume": 6756421.0}, {"date": "2017-06-26", "close": 3.61, "volume": 4136122.0}, {"date": "2017-06-27", "close": 3.59, "volume": 4879869.0}, {"date": "2017-06-28", "close": 3.55, "volume": 4479821.0}, {"date": "2017-06-29", "close": 3.41, "volume": 6800227.0}, {"date": "2017-06-30", "close": 3.48, "volume": 7336197.0}, {"date": "2017-07-03", "close": 3.41, "volume": 3400073.0}, {"date": "2017-07-05", "close": 3.56, "volume": 6757165.0}, {"date": "2017-07-06", "close": 3.55, "volume": 6645089.0}, {"date": "2017-07-07", "close": 3.46, "volume": 5299564.0}, {"date": "2017-07-10", "close": 3.69, "volume": 5694441.0}, {"date": "2017-07-11", "close": 3.7, "volume": 5025341.0}, {"date": "2017-07-12", "close": 3.74, "volume": 4079668.0}, {"date": "2017-07-13", "close": 3.66, "volume": 4740194.0}, {"date": "2017-07-14", "close": 3.74, "volume": 4997145.0}, {"date": "2017-07-17", "close": 3.81, "volume": 5599209.0}, {"date": "2017-07-18", "close": 3.78, "volume": 4455205.0}, {"date": "2017-07-19", "close": 3.81, "volume": 3708352.0}, {"date": "2017-07-20", "close": 3.76, "volume": 2514806.0}, {"date": "2017-07-21", "close": 3.78, "volume": 2807225.0}, {"date": "2017-07-24", "close": 3.75, "volume": 3277818.0}, {"date": "2017-07-25", "close": 3.73, "volume": 4226902.0}, {"date": "2017-07-26", "close": 3.92, "volume": 8424771.0}, {"date": "2017-07-27", "close": 3.85, "volume": 6448249.0}, {"date": "2017-07-28", "close": 4.04, "volume": 5023422.0}, {"date": "2017-07-31", "close": 3.99, "volume": 6506007.0}, {"date": "2017-08-01", "close": 4.02, "volume": 4481631.0}, {"date": "2017-08-02", "close": 3.95, "volume": 3990105.0}, {"date": "2017-08-03", "close": 3.98, "volume": 3688849.0}, {"date": "2017-08-04", "close": 3.99, "volume": 3974001.0}, {"date": "2017-08-07", "close": 3.95, "volume": 2300008.0}, {"date": "2017-08-08", "close": 4.01, "volume": 3581253.0}, {"date": "2017-08-09", "close": 4.12, "volume": 5822417.0}, {"date": "2017-08-10", "close": 4.07, "volume": 5964114.0}, {"date": "2017-08-11", "close": 4.14, "volume": 3979222.0}, {"date": "2017-08-14", "close": 4.11, "volume": 3040246.0}, {"date": "2017-08-15", "close": 3.96, "volume": 3429404.0}, {"date": "2017-08-16", "close": 4.0, "volume": 4834749.0}, {"date": "2017-08-17", "close": 4.14, "volume": 7619129.0}, {"date": "2017-08-18", "close": 4.32, "volume": 11275910.0}, {"date": "2017-08-21", "close": 4.43, "volume": 5042396.0}, {"date": "2017-08-22", "close": 4.28, "volume": 5704956.0}, {"date": "2017-08-23", "close": 4.26, "volume": 5250252.0}, {"date": "2017-08-24", "close": 4.12, "volume": 4834327.0}, {"date": "2017-08-25", "close": 4.15, "volume": 3105800.0}, {"date": "2017-08-28", "close": 4.36, "volume": 5760732.0}, {"date": "2017-08-29", "close": 4.43, "volume": 5633415.0}, {"date": "2017-08-30", "close": 4.4, "volume": 2888480.0}, {"date": "2017-08-31", "close": 4.46, "volume": 4873240.0}, {"date": "2017-09-01", "close": 4.45, "volume": 2358953.0}, {"date": "2017-09-05", "close": 4.67, "volume": 5324407.0}, {"date": "2017-09-06", "close": 4.56, "volume": 5536512.0}, {"date": "2017-09-07", "close": 4.68, "volume": 5866499.0}, {"date": "2017-09-08", "close": 4.52, "volume": 6083902.0}, {"date": "2017-09-11", "close": 4.39, "volume": 4240421.0}, {"date": "2017-09-12", "close": 4.44, "volume": 3520979.0}, {"date": "2017-09-13", "close": 4.28, "volume": 4650344.0}, {"date": "2017-09-14", "close": 4.42, "volume": 4613836.0}, {"date": "2017-09-15", "close": 4.35, "volume": 10099120.0}, {"date": "2017-09-18", "close": 4.27, "volume": 4181318.0}, {"date": "2017-09-19", "close": 4.36, "volume": 3649869.0}, {"date": "2017-09-20", "close": 4.25, "volume": 5909470.0}, {"date": "2017-09-21", "close": 4.27, "volume": 4782022.0}, {"date": "2017-09-22", "close": 4.3, "volume": 3114457.0}, {"date": "2017-09-25", "close": 4.41, "volume": 3708001.0}, {"date": "2017-09-26", "close": 4.33, "volume": 3233462.0}, {"date": "2017-09-27", "close": 4.28, "volume": 3000916.0}, {"date": "2017-09-28", "close": 4.31, "volume": 2920493.0}, {"date": "2017-09-29", "close": 4.31, "volume": 2036548.0}, {"date": "2017-10-02", "close": 4.24, "volume": 2206461.0}, {"date": "2017-10-03", "close": 4.31, "volume": 2114567.0}, {"date": "2017-10-04", "close": 4.31, "volume": 2007131.0}, {"date": "2017-10-05", "close": 4.25, "volume": 2297648.0}, {"date": "2017-10-06", "close": 4.23, "volume": 3905186.0}, {"date": "2017-10-09", "close": 4.21, "volume": 3474553.0}, {"date": "2017-10-10", "close": 4.16, "volume": 2471614.0}, {"date": "2017-10-11", "close": 4.05, "volume": 8285157.0}, {"date": "2017-10-12", "close": 4.02, "volume": 4298944.0}, {"date": "2017-10-13", "close": 4.12, "volume": 4734930.0}, {"date": "2017-10-16", "close": 4.1, "volume": 5775253.0}, {"date": "2017-10-17", "close": 4.13, "volume": 5707565.0}, {"date": "2017-10-18", "close": 4.02, "volume": 8141698.0}, {"date": "2017-10-19", "close": 4.05, "volume": 2371582.0}, {"date": "2017-10-20", "close": 3.97, "volume": 8679960.0}, {"date": "2017-10-23", "close": 3.95, "volume": 6362527.0}, {"date": "2017-10-24", "close": 3.91, "volume": 6574724.0}, {"date": "2017-10-25", "close": 3.96, "volume": 4158222.0}, {"date": "2017-10-26", "close": 3.95, "volume": 5694873.0}, {"date": "2017-10-27", "close": 3.95, "volume": 4165876.0}, {"date": "2017-10-30", "close": 4.01, "volume": 3758547.0}, {"date": "2017-10-31", "close": 3.97, "volume": 3021692.0}, {"date": "2017-11-01", "close": 3.99, "volume": 3756168.0}, {"date": "2017-11-02", "close": 4.05, "volume": 4156944.0}, {"date": "2017-11-03", "close": 3.96, "volume": 3314911.0}, {"date": "2017-11-06", "close": 4.08, "volume": 4897331.0}, {"date": "2017-11-07", "close": 4.01, "volume": 4170406.0}, {"date": "2017-11-08", "close": 3.93, "volume": 6878996.0}, {"date": "2017-11-09", "close": 3.97, "volume": 5417083.0}, {"date": "2017-11-10", "close": 3.96, "volume": 4482379.0}, {"date": "2017-11-13", "close": 3.84, "volume": 5392257.0}, {"date": "2017-11-14", "close": 3.88, "volume": 5567719.0}, {"date": "2017-11-15", "close": 3.87, "volume": 4183219.0}, {"date": "2017-11-16", "close": 3.98, "volume": 2349757.0}, {"date": "2017-11-17", "close": 4.05, "volume": 4854471.0}, {"date": "2017-11-20", "close": 3.97, "volume": 4032795.0}, {"date": "2017-11-21", "close": 3.99, "volume": 2973124.0}, {"date": "2017-11-22", "close": 4.1, "volume": 4490515.0}, {"date": "2017-11-24", "close": 4.08, "volume": 1760902.0}, {"date": "2017-11-27", "close": 4.21, "volume": 2167777.0}, {"date": "2017-11-28", "close": 4.19, "volume": 2583306.0}, {"date": "2017-11-29", "close": 4.16, "volume": 3567118.0}, {"date": "2017-11-30", "close": 4.23, "volume": 4716799.0}, {"date": "2017-12-01", "close": 4.14, "volume": 3859761.0}, {"date": "2017-12-04", "close": 4.04, "volume": 3455935.0}, {"date": "2017-12-05", "close": 3.89, "volume": 3819720.0}, {"date": "2017-12-06", "close": 3.76, "volume": 6854097.0}, {"date": "2017-12-07", "close": 3.76, "volume": 4898577.0}, {"date": "2017-12-08", "close": 3.76, "volume": 2528794.0}, {"date": "2017-12-11", "close": 3.8, "volume": 5016019.0}, {"date": "2017-12-12", "close": 3.71, "volume": 4572921.0}, {"date": "2017-12-13", "close": 3.83, "volume": 5691415.0}, {"date": "2017-12-14", "close": 3.8, "volume": 4977698.0}, {"date": "2017-12-15", "close": 3.97, "volume": 13138260.0}, {"date": "2017-12-18", "close": 4.05, "volume": 4664574.0}, {"date": "2017-12-19", "close": 3.95, "volume": 4523370.0}, {"date": "2017-12-20", "close": 4.06, "volume": 3828723.0}, {"date": "2017-12-21", "close": 4.01, "volume": 3610093.0}, {"date": "2017-12-22", "close": 4.05, "volume": 1986467.0}, {"date": "2017-12-26", "close": 4.17, "volume": 2703226.0}, {"date": "2017-12-27", "close": 4.31, "volume": 6900516.0}, {"date": "2017-12-28", "close": 4.28, "volume": 3873177.0}, {"date": "2017-12-29", "close": 4.3, "volume": 2578400.0}, {"date": "2018-01-02", "close": 4.42, "volume": 3443574.0}, {"date": "2018-01-03", "close": 4.39, "volume": 6026542.0}, {"date": "2018-01-04", "close": 4.3, "volume": 4354138.0}, {"date": "2018-01-05", "close": 4.31, "volume": 2210447.0}, {"date": "2018-01-08", "close": 4.16, "volume": 3142921.0}, {"date": "2018-01-09", "close": 4.14, "volume": 2554787.0}, {"date": "2018-01-10", "close": 4.17, "volume": 2202020.0}, {"date": "2018-01-11", "close": 4.22, "volume": 3511071.0}, {"date": "2018-01-12", "close": 4.37, "volume": 3486496.0}, {"date": "2018-01-16", "close": 4.3, "volume": 3315292.0}, {"date": "2018-01-17", "close": 4.25, "volume": 2915907.0}, {"date": "2018-01-18", "close": 4.21, "volume": 2967018.0}, {"date": "2018-01-19", "close": 4.15, "volume": 2083760.0}, {"date": "2018-01-22", "close": 4.08, "volume": 3911553.0}, {"date": "2018-01-23", "close": 4.23, "volume": 2945060.0}, {"date": "2018-01-24", "close": 4.38, "volume": 5214767.0}, {"date": "2018-01-25", "close": 4.33, "volume": 5868313.0}, {"date": "2018-01-26", "close": 4.37, "volume": 3483301.0}, {"date": "2018-01-29", "close": 4.2, "volume": 4245952.0}, {"date": "2018-01-30", "close": 4.13, "volume": 3553527.0}, {"date": "2018-01-31", "close": 4.28, "volume": 3970238.0}, {"date": "2018-02-01", "close": 4.31, "volume": 2819459.0}, {"date": "2018-02-02", "close": 4.15, "volume": 5029297.0}, {"date": "2018-02-05", "close": 4.24, "volume": 5547624.0}, {"date": "2018-02-06", "close": 4.14, "volume": 5118554.0}, {"date": "2018-02-07", "close": 4.08, "volume": 3788529.0}, {"date": "2018-02-08", "close": 3.93, "volume": 7157080.0}, {"date": "2018-02-09", "close": 3.82, "volume": 8630014.0}, {"date": "2018-02-12", "close": 4.03, "volume": 6313897.0}, {"date": "2018-02-13", "close": 4.07, "volume": 3719990.0}, {"date": "2018-02-14", "close": 4.12, "volume": 6539172.0}, {"date": "2018-02-15", "close": 4.17, "volume": 3856038.0}, {"date": "2018-02-16", "close": 4.09, "volume": 5414458.0}, {"date": "2018-02-20", "close": 3.89, "volume": 5579260.0}, {"date": "2018-02-21", "close": 3.93, "volume": 6113305.0}, {"date": "2018-02-22", "close": 3.97, "volume": 3991067.0}, {"date": "2018-02-23", "close": 3.97, "volume": 1879417.0}, {"date": "2018-02-26", "close": 3.98, "volume": 2068176.0}, {"date": "2018-02-27", "close": 3.85, "volume": 3249458.0}, {"date": "2018-02-28", "close": 3.92, "volume": 3997131.0}, {"date": "2018-03-01", "close": 3.98, "volume": 4763010.0}, {"date": "2018-03-02", "close": 3.93, "volume": 3879130.0}, {"date": "2018-03-05", "close": 3.95, "volume": 3029023.0}, {"date": "2018-03-06", "close": 4.05, "volume": 3440274.0}, {"date": "2018-03-07", "close": 3.99, "volume": 3399164.0}, {"date": "2018-03-08", "close": 3.96, "volume": 2069500.0}, {"date": "2018-03-09", "close": 3.89, "volume": 3344491.0}, {"date": "2018-03-12", "close": 3.92, "volume": 2610277.0}, {"date": "2018-03-13", "close": 3.85, "volume": 3342561.0}, {"date": "2018-03-14", "close": 3.76, "volume": 4264917.0}, {"date": "2018-03-15", "close": 3.73, "volume": 3417407.0}, {"date": "2018-03-16", "close": 3.73, "volume": 9377004.0}, {"date": "2018-03-19", "close": 3.78, "volume": 3084838.0}, {"date": "2018-03-20", "close": 3.81, "volume": 5385197.0}, {"date": "2018-03-21", "close": 3.89, "volume": 4766651.0}, {"date": "2018-03-22", "close": 3.98, "volume": 4526067.0}, {"date": "2018-03-23", "close": 4.1, "volume": 4483608.0}, {"date": "2018-03-26", "close": 4.25, "volume": 4898483.0}, {"date": "2018-03-27", "close": 4.27, "volume": 4067280.0}, {"date": "2018-03-28", "close": 4.06, "volume": 5752157.0}, {"date": "2018-03-29", "close": 4.02, "volume": 3200998.0}, {"date": "2018-04-02", "close": 4.02, "volume": 4227206.0}, {"date": "2018-04-03", "close": 3.85, "volume": 3707669.0}, {"date": "2018-04-04", "close": 3.84, "volume": 3241022.0}, {"date": "2018-04-05", "close": 3.81, "volume": 2246603.0}, {"date": "2018-04-06", "close": 3.9, "volume": 3036217.0}, {"date": "2018-04-09", "close": 3.8, "volume": 5793535.0}, {"date": "2018-04-10", "close": 3.72, "volume": 4367140.0}, {"date": "2018-04-11", "close": 3.84, "volume": 7349483.0}, {"date": "2018-04-12", "close": 3.77, "volume": 3794783.0}, {"date": "2018-04-13", "close": 3.91, "volume": 4681574.0}, {"date": "2018-04-16", "close": 3.92, "volume": 2891986.0}, {"date": "2018-04-17", "close": 3.88, "volume": 3681923.0}, {"date": "2018-04-18", "close": 3.92, "volume": 5649979.0}, {"date": "2018-04-19", "close": 4.0, "volume": 5274047.0}, {"date": "2018-04-20", "close": 4.02, "volume": 3634443.0}, {"date": "2018-04-23", "close": 3.93, "volume": 2398895.0}, {"date": "2018-04-24", "close": 3.95, "volume": 3014670.0}, {"date": "2018-04-25", "close": 3.73, "volume": 7289252.0}, {"date": "2018-04-26", "close": 3.73, "volume": 3644590.0}, {"date": "2018-04-27", "close": 3.78, "volume": 1553853.0}, {"date": "2018-04-30", "close": 3.82, "volume": 4370371.0}, {"date": "2018-05-01", "close": 3.87, "volume": 2772655.0}, {"date": "2018-05-02", "close": 3.89, "volume": 4020886.0}, {"date": "2018-05-03", "close": 3.94, "volume": 2289234.0}, {"date": "2018-05-04", "close": 3.91, "volume": 4173714.0}, {"date": "2018-05-07", "close": 3.83, "volume": 1439172.0}, {"date": "2018-05-08", "close": 3.92, "volume": 5638795.0}, {"date": "2018-05-09", "close": 3.87, "volume": 2252784.0}, {"date": "2018-05-10", "close": 3.88, "volume": 2695009.0}, {"date": "2018-05-11", "close": 3.86, "volume": 1475299.0}, {"date": "2018-05-14", "close": 3.84, "volume": 1718727.0}, {"date": "2018-05-15", "close": 3.68, "volume": 3809262.0}, {"date": "2018-05-16", "close": 3.63, "volume": 3184606.0}, {"date": "2018-05-17", "close": 3.62, "volume": 1762639.0}, {"date": "2018-05-18", "close": 3.62, "volume": 3599276.0}, {"date": "2018-05-21", "close": 3.61, "volume": 1693019.0}, {"date": "2018-05-22", "close": 3.6, "volume": 2325739.0}, {"date": "2018-05-23", "close": 3.64, "volume": 3651011.0}, {"date": "2018-05-24", "close": 3.63, "volume": 2064107.0}, {"date": "2018-05-25", "close": 3.63, "volume": 2711765.0}, {"date": "2018-05-29", "close": 3.56, "volume": 2969527.0}, {"date": "2018-05-30", "close": 3.56, "volume": 7569746.0}, {"date": "2018-05-31", "close": 3.57, "volume": 3392553.0}, {"date": "2018-06-01", "close": 3.55, "volume": 2686284.0}, {"date": "2018-06-04", "close": 3.61, "volume": 3147530.0}, {"date": "2018-06-05", "close": 3.65, "volume": 2897175.0}, {"date": "2018-06-06", "close": 3.63, "volume": 1722573.0}, {"date": "2018-06-07", "close": 3.66, "volume": 1770140.0}, {"date": "2018-06-08", "close": 3.63, "volume": 1393121.0}, {"date": "2018-06-11", "close": 3.75, "volume": 4363491.0}, {"date": "2018-06-12", "close": 3.71, "volume": 3744952.0}, {"date": "2018-06-13", "close": 3.73, "volume": 3505107.0}, {"date": "2018-06-14", "close": 3.81, "volume": 4552192.0}, {"date": "2018-06-15", "close": 3.71, "volume": 10981020.0}, {"date": "2018-06-18", "close": 3.66, "volume": 2634888.0}, {"date": "2018-06-19", "close": 3.65, "volume": 2053232.0}, {"date": "2018-06-20", "close": 3.61, "volume": 2407581.0}, {"date": "2018-06-21", "close": 3.57, "volume": 3067695.0}, {"date": "2018-06-22", "close": 3.54, "volume": 3272876.0}, {"date": "2018-06-25", "close": 3.59, "volume": 3523645.0}, {"date": "2018-06-26", "close": 3.53, "volume": 3998981.0}, {"date": "2018-06-27", "close": 3.51, "volume": 3376932.0}, {"date": "2018-06-28", "close": 3.53, "volume": 6078327.0}, {"date": "2018-06-29", "close": 3.57, "volume": 1984440.0}, {"date": "2018-07-02", "close": 3.54, "volume": 2338095.0}, {"date": "2018-07-03", "close": 3.52, "volume": 2016627.0}, {"date": "2018-07-05", "close": 3.65, "volume": 2624073.0}, {"date": "2018-07-06", "close": 3.71, "volume": 2343382.0}, {"date": "2018-07-09", "close": 3.65, "volume": 3309471.0}, {"date": "2018-07-10", "close": 3.72, "volume": 3512903.0}, {"date": "2018-07-11", "close": 3.67, "volume": 4595447.0}, {"date": "2018-07-12", "close": 3.59, "volume": 3825632.0}, {"date": "2018-07-13", "close": 3.56, "volume": 2476818.0}, {"date": "2018-07-16", "close": 3.57, "volume": 2609046.0}, {"date": "2018-07-17", "close": 3.58, "volume": 5178682.0}, {"date": "2018-07-18", "close": 3.58, "volume": 3021090.0}, {"date": "2018-07-19", "close": 3.55, "volume": 5935501.0}, {"date": "2018-07-20", "close": 3.61, "volume": 2381307.0}, {"date": "2018-07-23", "close": 3.61, "volume": 1842914.0}, {"date": "2018-07-24", "close": 3.64, "volume": 3431369.0}, {"date": "2018-07-25", "close": 3.61, "volume": 4011460.0}, {"date": "2018-07-26", "close": 3.57, "volume": 4411508.0}, {"date": "2018-07-27", "close": 3.66, "volume": 1830477.0}, {"date": "2018-07-30", "close": 3.68, "volume": 2384546.0}, {"date": "2018-07-31", "close": 3.74, "volume": 2846494.0}, {"date": "2018-08-01", "close": 3.7, "volume": 2242483.0}, {"date": "2018-08-02", "close": 3.6, "volume": 3739658.0}, {"date": "2018-08-03", "close": 3.64, "volume": 4044667.0}, {"date": "2018-08-06", "close": 3.53, "volume": 2922459.0}, {"date": "2018-08-07", "close": 3.52, "volume": 2253182.0}, {"date": "2018-08-08", "close": 3.58, "volume": 2679059.0}, {"date": "2018-08-09", "close": 3.58, "volume": 1753910.0}, {"date": "2018-08-10", "close": 3.51, "volume": 4085887.0}, {"date": "2018-08-13", "close": 3.36, "volume": 6859116.0}, {"date": "2018-08-14", "close": 2.93, "volume": 9535056.0}, {"date": "2018-08-15", "close": 2.68, "volume": 8556591.0}, {"date": "2018-08-16", "close": 2.48, "volume": 5787197.0}, {"date": "2018-08-17", "close": 2.49, "volume": 9280379.0}, {"date": "2018-08-20", "close": 2.47, "volume": 6286121.0}, {"date": "2018-08-21", "close": 2.54, "volume": 4255032.0}, {"date": "2018-08-22", "close": 2.48, "volume": 4587046.0}, {"date": "2018-08-23", "close": 2.41, "volume": 3931303.0}, {"date": "2018-08-24", "close": 2.54, "volume": 4547221.0}, {"date": "2018-08-27", "close": 2.59, "volume": 2212122.0}, {"date": "2018-08-28", "close": 2.51, "volume": 3785560.0}, {"date": "2018-08-29", "close": 2.52, "volume": 2397880.0}, {"date": "2018-08-30", "close": 2.51, "volume": 2126016.0}, {"date": "2018-08-31", "close": 2.49, "volume": 3297808.0}, {"date": "2018-09-04", "close": 2.39, "volume": 3856654.0}, {"date": "2018-09-05", "close": 2.32, "volume": 7285086.0}, {"date": "2018-09-06", "close": 2.31, "volume": 5366423.0}, {"date": "2018-09-07", "close": 2.35, "volume": 4407463.0}, {"date": "2018-09-10", "close": 2.29, "volume": 4522561.0}, {"date": "2018-09-11", "close": 2.29, "volume": 4803509.0}, {"date": "2018-09-12", "close": 2.34, "volume": 6095572.0}, {"date": "2018-09-13", "close": 2.37, "volume": 5527990.0}, {"date": "2018-09-14", "close": 2.36, "volume": 4726188.0}, {"date": "2018-09-17", "close": 2.37, "volume": 5817514.0}, {"date": "2018-09-18", "close": 2.42, "volume": 5121463.0}, {"date": "2018-09-19", "close": 2.5, "volume": 5714471.0}, {"date": "2018-09-20", "close": 2.5, "volume": 3516257.0}, {"date": "2018-09-21", "close": 2.44, "volume": 10622680.0}, {"date": "2018-09-24", "close": 2.53, "volume": 6118523.0}, {"date": "2018-09-25", "close": 2.55, "volume": 3157836.0}, {"date": "2018-09-26", "close": 2.52, "volume": 3306543.0}, {"date": "2018-09-27", "close": 2.44, "volume": 3148121.0}, {"date": "2018-09-28", "close": 2.42, "volume": 3672982.0}, {"date": "2018-10-01", "close": 2.43, "volume": 1417172.0}, {"date": "2018-10-02", "close": 2.52, "volume": 3745904.0}, {"date": "2018-10-03", "close": 2.46, "volume": 3387411.0}, {"date": "2018-10-04", "close": 2.45, "volume": 4677953.0}, {"date": "2018-10-05", "close": 2.48, "volume": 2774999.0}, {"date": "2018-10-08", "close": 2.52, "volume": 2920122.0}, {"date": "2018-10-09", "close": 2.51, "volume": 3047753.0}, {"date": "2018-10-10", "close": 2.63, "volume": 5756063.0}, {"date": "2018-10-11", "close": 2.79, "volume": 10741800.0}, {"date": "2018-10-12", "close": 2.79, "volume": 6136501.0}, {"date": "2018-10-15", "close": 2.97, "volume": 13700030.0}, {"date": "2018-10-16", "close": 2.92, "volume": 8820497.0}, {"date": "2018-10-17", "close": 2.87, "volume": 4450351.0}, {"date": "2018-10-18", "close": 2.88, "volume": 5759899.0}, {"date": "2018-10-19", "close": 2.92, "volume": 5401687.0}, {"date": "2018-10-22", "close": 2.84, "volume": 2029318.0}, {"date": "2018-10-23", "close": 3.01, "volume": 6832914.0}, {"date": "2018-10-24", "close": 2.97, "volume": 4124161.0}, {"date": "2018-10-25", "close": 2.77, "volume": 6031786.0}, {"date": "2018-10-26", "close": 2.74, "volume": 9865983.0}, {"date": "2018-10-29", "close": 2.71, "volume": 3746130.0}, {"date": "2018-10-30", "close": 2.75, "volume": 4067848.0}, {"date": "2018-10-31", "close": 2.66, "volume": 5222407.0}, {"date": "2018-11-01", "close": 2.76, "volume": 4462148.0}, {"date": "2018-11-02", "close": 2.74, "volume": 3567319.0}, {"date": "2018-11-05", "close": 2.84, "volume": 4343140.0}, {"date": "2018-11-06", "close": 2.8, "volume": 2429226.0}, {"date": "2018-11-07", "close": 2.83, "volume": 4382437.0}, {"date": "2018-11-08", "close": 2.89, "volume": 4935667.0}, {"date": "2018-11-09", "close": 2.8, "volume": 6238099.0}, {"date": "2018-11-12", "close": 2.76, "volume": 3266075.0}, {"date": "2018-11-13", "close": 2.75, "volume": 1845607.0}, {"date": "2018-11-14", "close": 2.81, "volume": 3961327.0}, {"date": "2018-11-15", "close": 2.88, "volume": 2592856.0}, {"date": "2018-11-16", "close": 2.96, "volume": 1922835.0}, {"date": "2018-11-19", "close": 2.96, "volume": 2095796.0}, {"date": "2018-11-20", "close": 2.96, "volume": 3888494.0}, {"date": "2018-11-21", "close": 3.06, "volume": 3598978.0}, {"date": "2018-11-23", "close": 3.05, "volume": 1785819.0}, {"date": "2018-11-26", "close": 3.03, "volume": 5931809.0}, {"date": "2018-11-27", "close": 2.95, "volume": 2789855.0}, {"date": "2018-11-28", "close": 3.08, "volume": 3865725.0}, {"date": "2018-11-29", "close": 3.07, "volume": 2707929.0}, {"date": "2018-11-30", "close": 2.93, "volume": 3723842.0}, {"date": "2018-12-03", "close": 2.98, "volume": 3874421.0}, {"date": "2018-12-04", "close": 3.09, "volume": 4671997.0}, {"date": "2018-12-06", "close": 3.11, "volume": 3224414.0}, {"date": "2018-12-07", "close": 3.17, "volume": 4237319.0}, {"date": "2018-12-10", "close": 3.09, "volume": 3786729.0}, {"date": "2018-12-11", "close": 3.11, "volume": 4467853.0}, {"date": "2018-12-12", "close": 3.23, "volume": 5267809.0}, {"date": "2018-12-13", "close": 3.26, "volume": 2707762.0}, {"date": "2018-12-14", "close": 3.22, "volume": 3103876.0}, {"date": "2018-12-17", "close": 3.31, "volume": 2978383.0}, {"date": "2018-12-18", "close": 3.37, "volume": 3317294.0}, {"date": "2018-12-19", "close": 3.13, "volume": 7794343.0}, {"date": "2018-12-20", "close": 3.42, "volume": 5923736.0}, {"date": "2018-12-21", "close": 3.38, "volume": 15585530.0}, {"date": "2018-12-24", "close": 3.56, "volume": 2375690.0}, {"date": "2018-12-26", "close": 3.48, "volume": 1731578.0}, {"date": "2018-12-27", "close": 3.44, "volume": 3126107.0}, {"date": "2018-12-28", "close": 3.46, "volume": 4898402.0}, {"date": "2018-12-31", "close": 3.52, "volume": 2672324.0}, {"date": "2019-01-02", "close": 3.51, "volume": 3166072.0}, {"date": "2019-01-03", "close": 3.7, "volume": 6151753.0}, {"date": "2019-01-04", "close": 3.67, "volume": 5911234.0}, {"date": "2019-01-07", "close": 3.64, "volume": 4216693.0}, {"date": "2019-01-08", "close": 3.66, "volume": 4900911.0}, {"date": "2019-01-09", "close": 3.73, "volume": 4708502.0}, {"date": "2019-01-10", "close": 3.61, "volume": 3121016.0}, {"date": "2019-01-11", "close": 3.69, "volume": 5159392.0}, {"date": "2019-01-14", "close": 3.6, "volume": 3074968.0}, {"date": "2019-01-15", "close": 3.55, "volume": 2733870.0}, {"date": "2019-01-16", "close": 3.59, "volume": 5046126.0}, {"date": "2019-01-17", "close": 3.72, "volume": 5575633.0}, {"date": "2019-01-18", "close": 3.58, "volume": 7286916.0}, {"date": "2019-01-22", "close": 3.73, "volume": 11118590.0}, {"date": "2019-01-23", "close": 3.72, "volume": 3306341.0}, {"date": "2019-01-24", "close": 3.75, "volume": 1595726.0}, {"date": "2019-01-25", "close": 3.79, "volume": 2768674.0}, {"date": "2019-01-28", "close": 3.85, "volume": 2593212.0}, {"date": "2019-01-29", "close": 4.02, "volume": 5152586.0}, {"date": "2019-01-30", "close": 4.03, "volume": 4943322.0}, {"date": "2019-01-31", "close": 4.1, "volume": 5441598.0}, {"date": "2019-02-01", "close": 4.0, "volume": 3881540.0}, {"date": "2019-02-04", "close": 3.88, "volume": 4529026.0}, {"date": "2019-02-05", "close": 3.81, "volume": 5313361.0}, {"date": "2019-02-06", "close": 3.67, "volume": 4747562.0}, {"date": "2019-02-07", "close": 3.62, "volume": 4140356.0}, {"date": "2019-02-08", "close": 3.62, "volume": 6653999.0}, {"date": "2019-02-11", "close": 3.65, "volume": 8383726.0}, {"date": "2019-02-12", "close": 3.78, "volume": 6405329.0}, {"date": "2019-02-13", "close": 3.69, "volume": 7270584.0}, {"date": "2019-02-14", "close": 3.84, "volume": 4470565.0}, {"date": "2019-02-15", "close": 3.91, "volume": 7094373.0}, {"date": "2019-02-19", "close": 4.22, "volume": 11783030.0}, {"date": "2019-02-20", "close": 4.39, "volume": 13132220.0}, {"date": "2019-02-21", "close": 4.16, "volume": 8880757.0}, {"date": "2019-02-22", "close": 4.16, "volume": 6835480.0}, {"date": "2019-02-25", "close": 4.15, "volume": 5048942.0}, {"date": "2019-02-26", "close": 4.2, "volume": 5128981.0}, {"date": "2019-02-27", "close": 4.16, "volume": 4659808.0}, {"date": "2019-02-28", "close": 4.13, "volume": 4417482.0}, {"date": "2019-03-01", "close": 3.92, "volume": 4832440.0}, {"date": "2019-03-04", "close": 3.87, "volume": 4868956.0}, {"date": "2019-03-05", "close": 3.82, "volume": 4756973.0}, {"date": "2019-03-06", "close": 3.72, "volume": 4365224.0}, {"date": "2019-03-07", "close": 3.73, "volume": 3520781.0}, {"date": "2019-03-08", "close": 3.9, "volume": 10433660.0}, {"date": "2019-03-11", "close": 3.86, "volume": 4954412.0}, {"date": "2019-03-12", "close": 3.98, "volume": 4509210.0}, {"date": "2019-03-13", "close": 4.0, "volume": 5473787.0}, {"date": "2019-03-14", "close": 3.87, "volume": 3288253.0}, {"date": "2019-03-15", "close": 3.92, "volume": 13311970.0}, {"date": "2019-03-18", "close": 3.92, "volume": 4372207.0}, {"date": "2019-03-19", "close": 3.87, "volume": 3937298.0}, {"date": "2019-03-20", "close": 4.02, "volume": 3998731.0}, {"date": "2019-03-21", "close": 4.1, "volume": 3009434.0}, {"date": "2019-03-22", "close": 4.14, "volume": 3573845.0}, {"date": "2019-03-25", "close": 4.16, "volume": 3144265.0}, {"date": "2019-03-26", "close": 4.06, "volume": 2902866.0}, {"date": "2019-03-27", "close": 3.96, "volume": 4921282.0}, {"date": "2019-03-28", "close": 3.72, "volume": 5009113.0}, {"date": "2019-03-29", "close": 3.73, "volume": 3056351.0}, {"date": "2019-04-01", "close": 3.66, "volume": 4488917.0}, {"date": "2019-04-02", "close": 3.7, "volume": 3886203.0}, {"date": "2019-04-03", "close": 3.82, "volume": 3328041.0}, {"date": "2019-04-04", "close": 3.89, "volume": 3611332.0}, {"date": "2019-04-05", "close": 3.86, "volume": 1812631.0}, {"date": "2019-04-08", "close": 3.94, "volume": 3343609.0}, {"date": "2019-04-09", "close": 4.06, "volume": 4198765.0}, {"date": "2019-04-10", "close": 3.94, "volume": 5336341.0}, {"date": "2019-04-11", "close": 3.89, "volume": 4763086.0}, {"date": "2019-04-12", "close": 3.81, "volume": 3712393.0}, {"date": "2019-04-15", "close": 3.82, "volume": 2431476.0}, {"date": "2019-04-16", "close": 3.81, "volume": 4108585.0}, {"date": "2019-04-17", "close": 3.91, "volume": 8487352.0}, {"date": "2019-04-18", "close": 3.78, "volume": 3888045.0}, {"date": "2019-04-22", "close": 3.67, "volume": 1897305.0}, {"date": "2019-04-23", "close": 3.62, "volume": 3480787.0}, {"date": "2019-04-24", "close": 3.66, "volume": 4682650.0}, {"date": "2019-04-25", "close": 3.74, "volume": 4599975.0}, {"date": "2019-04-26", "close": 3.99, "volume": 6229787.0}, {"date": "2019-04-29", "close": 3.77, "volume": 4075102.0}, {"date": "2019-04-30", "close": 3.75, "volume": 5505973.0}, {"date": "2019-05-01", "close": 3.7, "volume": 5036706.0}, {"date": "2019-05-02", "close": 3.69, "volume": 5213165.0}, {"date": "2019-05-03", "close": 3.71, "volume": 3307724.0}, {"date": "2019-05-06", "close": 3.73, "volume": 2390913.0}, {"date": "2019-05-07", "close": 3.9, "volume": 4131568.0}, {"date": "2019-05-08", "close": 3.88, "volume": 3181998.0}, {"date": "2019-05-09", "close": 3.76, "volume": 4309874.0}, {"date": "2019-05-10", "close": 3.72, "volume": 2996500.0}, {"date": "2019-05-13", "close": 3.83, "volume": 5278483.0}, {"date": "2019-05-14", "close": 3.79, "volume": 2477364.0}, {"date": "2019-05-15", "close": 3.8, "volume": 2441854.0}, {"date": "2019-05-16", "close": 3.71, "volume": 3725448.0}, {"date": "2019-05-17", "close": 3.65, "volume": 7148946.0}, {"date": "2019-05-20", "close": 3.59, "volume": 1949800.0}, {"date": "2019-05-21", "close": 3.77, "volume": 11996240.0}, {"date": "2019-05-22", "close": 3.8, "volume": 8905306.0}, {"date": "2019-05-23", "close": 3.88, "volume": 8263096.0}, {"date": "2019-05-24", "close": 3.88, "volume": 4956851.0}, {"date": "2019-05-28", "close": 3.87, "volume": 3995885.0}, {"date": "2019-05-29", "close": 4.05, "volume": 4681765.0}, {"date": "2019-05-30", "close": 4.2, "volume": 5523456.0}, {"date": "2019-05-31", "close": 4.46, "volume": 12419520.0}, {"date": "2019-06-03", "close": 4.96, "volume": 17050500.0}, {"date": "2019-06-04", "close": 5.08, "volume": 14508220.0}, {"date": "2019-06-05", "close": 5.08, "volume": 16380380.0}, {"date": "2019-06-06", "close": 5.07, "volume": 8473894.0}, {"date": "2019-06-07", "close": 5.05, "volume": 8782248.0}, {"date": "2019-06-10", "close": 4.95, "volume": 10355650.0}, {"date": "2019-06-11", "close": 5.07, "volume": 7866543.0}, {"date": "2019-06-12", "close": 5.18, "volume": 8304771.0}, {"date": "2019-06-13", "close": 5.23, "volume": 9498384.0}, {"date": "2019-06-14", "close": 5.27, "volume": 8690450.0}, {"date": "2019-06-17", "close": 5.09, "volume": 8980539.0}, {"date": "2019-06-18", "close": 5.11, "volume": 8560648.0}, {"date": "2019-06-19", "close": 5.19, "volume": 8698368.0}, {"date": "2019-06-20", "close": 5.4, "volume": 11302830.0}, {"date": "2019-06-21", "close": 5.35, "volume": 19337040.0}, {"date": "2019-06-24", "close": 5.62, "volume": 10888480.0}, {"date": "2019-06-25", "close": 5.55, "volume": 11143490.0}, {"date": "2019-06-26", "close": 5.46, "volume": 8288964.0}, {"date": "2019-06-27", "close": 5.42, "volume": 6435696.0}, {"date": "2019-06-28", "close": 5.41, "volume": 3453554.0}, {"date": "2019-07-01", "close": 5.07, "volume": 5662021.0}, {"date": "2019-07-02", "close": 5.26, "volume": 4796054.0}, {"date": "2019-07-03", "close": 5.18, "volume": 5102862.0}, {"date": "2019-07-05", "close": 5.18, "volume": 7115110.0}, {"date": "2019-07-08", "close": 5.43, "volume": 7199492.0}, {"date": "2019-07-09", "close": 5.36, "volume": 7446384.0}, {"date": "2019-07-10", "close": 5.56, "volume": 7317606.0}, {"date": "2019-07-11", "close": 5.2, "volume": 7514593.0}, {"date": "2019-07-12", "close": 5.17, "volume": 4111258.0}, {"date": "2019-07-15", "close": 5.22, "volume": 3391735.0}, {"date": "2019-07-16", "close": 5.22, "volume": 5236916.0}, {"date": "2019-07-17", "close": 5.36, "volume": 5069026.0}, {"date": "2019-07-18", "close": 5.79, "volume": 14723950.0}, {"date": "2019-07-19", "close": 5.66, "volume": 13242870.0}, {"date": "2019-07-22", "close": 5.51, "volume": 5804897.0}, {"date": "2019-07-23", "close": 5.46, "volume": 6969674.0}, {"date": "2019-07-24", "close": 5.56, "volume": 5018762.0}, {"date": "2019-07-25", "close": 5.45, "volume": 5660157.0}, {"date": "2019-07-26", "close": 5.41, "volume": 6242689.0}, {"date": "2019-07-29", "close": 5.51, "volume": 3618056.0}, {"date": "2019-07-30", "close": 5.62, "volume": 6772328.0}, {"date": "2019-07-31", "close": 5.05, "volume": 9996783.0}, {"date": "2019-08-01", "close": 5.35, "volume": 6362753.0}, {"date": "2019-08-02", "close": 5.45, "volume": 10419080.0}, {"date": "2019-08-05", "close": 5.83, "volume": 12829870.0}, {"date": "2019-08-06", "close": 6.0, "volume": 12513840.0}, {"date": "2019-08-07", "close": 6.08, "volume": 15323770.0}, {"date": "2019-08-08", "close": 6.11, "volume": 8739097.0}, {"date": "2019-08-09", "close": 6.11, "volume": 7176156.0}, {"date": "2019-08-12", "close": 5.9, "volume": 9326907.0}, {"date": "2019-08-13", "close": 5.73, "volume": 14809620.0}, {"date": "2019-08-14", "close": 5.75, "volume": 8226499.0}, {"date": "2019-08-15", "close": 5.44, "volume": 12206790.0}, {"date": "2019-08-16", "close": 5.39, "volume": 7899903.0}, {"date": "2019-08-19", "close": 5.39, "volume": 8684287.0}, {"date": "2019-08-20", "close": 5.82, "volume": 7211300.0}, {"date": "2019-08-21", "close": 5.81, "volume": 6346299.0}, {"date": "2019-08-22", "close": 5.79, "volume": 6480708.0}, {"date": "2019-08-23", "close": 6.1, "volume": 15193360.0}, {"date": "2019-08-26", "close": 6.12, "volume": 8423402.0}, {"date": "2019-08-27", "close": 6.14, "volume": 10838370.0}, {"date": "2019-08-28", "close": 6.0, "volume": 8439484.0}, {"date": "2019-08-29", "close": 5.86, "volume": 6589317.0}, {"date": "2019-08-30", "close": 5.94, "volume": 5578579.0}, {"date": "2019-09-03", "close": 5.8, "volume": 9405937.0}, {"date": "2019-09-04", "close": 5.72, "volume": 7906679.0}, {"date": "2019-09-05", "close": 5.48, "volume": 11241280.0}, {"date": "2019-09-06", "close": 5.21, "volume": 11706510.0}, {"date": "2019-09-09", "close": 5.09, "volume": 12082750.0}, {"date": "2019-09-10", "close": 4.96, "volume": 10473340.0}, {"date": "2019-09-11", "close": 4.92, "volume": 7530074.0}, {"date": "2019-09-12", "close": 4.75, "volume": 14909930.0}, {"date": "2019-09-13", "close": 4.53, "volume": 12404160.0}, {"date": "2019-09-16", "close": 4.62, "volume": 9231094.0}, {"date": "2019-09-17", "close": 4.65, "volume": 10058870.0}, {"date": "2019-09-18", "close": 4.66, "volume": 13262150.0}, {"date": "2019-09-19", "close": 4.94, "volume": 15937240.0}, {"date": "2019-09-20", "close": 5.17, "volume": 17395180.0}, {"date": "2019-09-23", "close": 5.32, "volume": 11170730.0}, {"date": "2019-09-24", "close": 5.46, "volume": 10070480.0}, {"date": "2019-09-25", "close": 5.43, "volume": 11573090.0}, {"date": "2019-09-26", "close": 5.25, "volume": 7158578.0}, {"date": "2019-09-27", "close": 5.09, "volume": 9858203.0}, {"date": "2019-09-30", "close": 4.92, "volume": 8671019.0}, {"date": "2019-10-01", "close": 5.03, "volume": 7927179.0}, {"date": "2019-10-02", "close": 5.18, "volume": 7686530.0}, {"date": "2019-10-03", "close": 5.13, "volume": 8155842.0}, {"date": "2019-10-04", "close": 5.32, "volume": 7060265.0}, {"date": "2019-10-07", "close": 5.42, "volume": 7281802.0}, {"date": "2019-10-08", "close": 5.56, "volume": 6127302.0}, {"date": "2019-10-09", "close": 5.62, "volume": 4964482.0}, {"date": "2019-10-10", "close": 5.72, "volume": 8869898.0}, {"date": "2019-10-11", "close": 5.49, "volume": 7202012.0}, {"date": "2019-10-14", "close": 5.64, "volume": 3781202.0}, {"date": "2019-10-15", "close": 5.38, "volume": 7531733.0}, {"date": "2019-10-16", "close": 5.51, "volume": 4173021.0}, {"date": "2019-10-17", "close": 5.59, "volume": 5370318.0}, {"date": "2019-10-18", "close": 5.58, "volume": 3803100.0}, {"date": "2019-10-21", "close": 5.49, "volume": 4218861.0}, {"date": "2019-10-22", "close": 5.42, "volume": 5370197.0}, {"date": "2019-10-23", "close": 5.63, "volume": 6704430.0}, {"date": "2019-10-24", "close": 5.84, "volume": 4267442.0}, {"date": "2019-10-25", "close": 5.87, "volume": 5188698.0}, {"date": "2019-10-28", "close": 5.75, "volume": 4921954.0}, {"date": "2019-10-29", "close": 5.62, "volume": 6880207.0}, {"date": "2019-10-30", "close": 5.9, "volume": 5997597.0}, {"date": "2019-10-31", "close": 6.18, "volume": 8821572.0}, {"date": "2019-11-01", "close": 6.05, "volume": 5119068.0}, {"date": "2019-11-04", "close": 5.88, "volume": 5451809.0}, {"date": "2019-11-05", "close": 5.56, "volume": 10450180.0}, {"date": "2019-11-06", "close": 5.6, "volume": 6061036.0}, {"date": "2019-11-07", "close": 5.13, "volume": 14826740.0}, {"date": "2019-11-08", "close": 5.07, "volume": 9309432.0}, {"date": "2019-11-11", "close": 5.15, "volume": 7041627.0}, {"date": "2019-11-12", "close": 5.15, "volume": 9899649.0}, {"date": "2019-11-13", "close": 5.35, "volume": 7132860.0}, {"date": "2019-11-14", "close": 5.46, "volume": 5436640.0}, {"date": "2019-11-15", "close": 5.35, "volume": 3461842.0}, {"date": "2019-11-18", "close": 5.46, "volume": 4165863.0}, {"date": "2019-11-19", "close": 5.41, "volume": 3486416.0}, {"date": "2019-11-20", "close": 5.47, "volume": 3885107.0}, {"date": "2019-11-21", "close": 5.27, "volume": 4092744.0}, {"date": "2019-11-22", "close": 5.25, "volume": 2637405.0}, {"date": "2019-11-25", "close": 5.02, "volume": 4318815.0}, {"date": "2019-11-26", "close": 5.19, "volume": 4459756.0}, {"date": "2019-11-27", "close": 5.16, "volume": 3237259.0}, {"date": "2019-11-29", "close": 5.35, "volume": 2627408.0}, {"date": "2019-12-02", "close": 5.28, "volume": 2714536.0}, {"date": "2019-12-03", "close": 5.68, "volume": 7093732.0}, {"date": "2019-12-04", "close": 6.02, "volume": 10722290.0}, {"date": "2019-12-05", "close": 6.08, "volume": 12499050.0}, {"date": "2019-12-06", "close": 5.79, "volume": 4023663.0}, {"date": "2019-12-09", "close": 5.71, "volume": 3726248.0}, {"date": "2019-12-10", "close": 5.83, "volume": 2969358.0}, {"date": "2019-12-11", "close": 6.08, "volume": 8150318.0}, {"date": "2019-12-12", "close": 5.95, "volume": 6442621.0}, {"date": "2019-12-13", "close": 6.07, "volume": 5194611.0}, {"date": "2019-12-16", "close": 5.89, "volume": 6287745.0}, {"date": "2019-12-17", "close": 5.85, "volume": 7070825.0}, {"date": "2019-12-18", "close": 6.02, "volume": 5680512.0}, {"date": "2019-12-19", "close": 6.05, "volume": 4744364.0}, {"date": "2019-12-20", "close": 5.96, "volume": 11854020.0}, {"date": "2019-12-23", "close": 6.2, "volume": 4630468.0}, {"date": "2019-12-24", "close": 6.6, "volume": 5104705.0}, {"date": "2019-12-26", "close": 6.65, "volume": 5341867.0}, {"date": "2019-12-27", "close": 6.56, "volume": 4234253.0}, {"date": "2019-12-30", "close": 6.63, "volume": 5216607.0}, {"date": "2019-12-31", "close": 6.6, "volume": 4339271.0}, {"date": "2020-01-02", "close": 6.59, "volume": 4083104.0}, {"date": "2020-01-03", "close": 6.54, "volume": 7443578.0}, {"date": "2020-01-06", "close": 6.56, "volume": 4303156.0}, {"date": "2020-01-07", "close": 6.54, "volume": 6301394.0}, {"date": "2020-01-08", "close": 6.21, "volume": 6963588.0}, {"date": "2020-01-09", "close": 6.1, "volume": 6719371.0}, {"date": "2020-01-10", "close": 6.17, "volume": 3729270.0}, {"date": "2020-01-13", "close": 5.94, "volume": 4647852.0}, {"date": "2020-01-14", "close": 6.07, "volume": 6826229.0}, {"date": "2020-01-15", "close": 6.18, "volume": 3521655.0}, {"date": "2020-01-16", "close": 6.08, "volume": 4685409.0}, {"date": "2020-01-17", "close": 6.13, "volume": 4836284.0}, {"date": "2020-01-21", "close": 6.36, "volume": 4251161.0}, {"date": "2020-01-22", "close": 6.35, "volume": 3675139.0}, {"date": "2020-01-23", "close": 6.24, "volume": 4848673.0}, {"date": "2020-01-24", "close": 6.43, "volume": 3206982.0}, {"date": "2020-01-27", "close": 6.35, "volume": 6202623.0}, {"date": "2020-01-28", "close": 6.01, "volume": 4746906.0}, {"date": "2020-01-29", "close": 6.22, "volume": 3866006.0}, {"date": "2020-01-30", "close": 6.45, "volume": 7396272.0}, {"date": "2020-01-31", "close": 6.4, "volume": 3799261.0}, {"date": "2020-02-03", "close": 6.41, "volume": 4272583.0}, {"date": "2020-02-04", "close": 6.17, "volume": 4845238.0}, {"date": "2020-02-05", "close": 6.2, "volume": 3168222.0}, {"date": "2020-02-06", "close": 6.53, "volume": 6952880.0}, {"date": "2020-02-07", "close": 6.51, "volume": 4640325.0}, {"date": "2020-02-10", "close": 6.57, "volume": 5177737.0}, {"date": "2020-02-11", "close": 6.27, "volume": 5764200.0}, {"date": "2020-02-12", "close": 6.08, "volume": 10932070.0}, {"date": "2020-02-13", "close": 6.24, "volume": 7196465.0}, {"date": "2020-02-14", "close": 6.1, "volume": 5914209.0}, {"date": "2020-02-18", "close": 6.79, "volume": 9910577.0}, {"date": "2020-02-19", "close": 7.18, "volume": 9890701.0}, {"date": "2020-02-20", "close": 6.97, "volume": 6627110.0}, {"date": "2020-02-21", "close": 7.46, "volume": 7757853.0}, {"date": "2020-02-24", "close": 7.6, "volume": 8644974.0}, {"date": "2020-02-25", "close": 7.08, "volume": 8742039.0}, {"date": "2020-02-26", "close": 7.09, "volume": 7595904.0}, {"date": "2020-02-27", "close": 6.39, "volume": 10552360.0}, {"date": "2020-02-28", "close": 5.93, "volume": 13343120.0}, {"date": "2020-03-02", "close": 6.2, "volume": 6260855.0}, {"date": "2020-03-03", "close": 6.48, "volume": 18505970.0}, {"date": "2020-03-04", "close": 6.69, "volume": 10034750.0}, {"date": "2020-03-05", "close": 7.05, "volume": 7337516.0}, {"date": "2020-03-06", "close": 6.77, "volume": 11912360.0}, {"date": "2020-03-09", "close": 6.43, "volume": 11958950.0}, {"date": "2020-03-10", "close": 6.48, "volume": 10148850.0}, {"date": "2020-03-11", "close": 6.02, "volume": 12136770.0}, {"date": "2020-03-12", "close": 4.77, "volume": 9990938.0}, {"date": "2020-03-13", "close": 4.07, "volume": 12681960.0}, {"date": "2020-03-16", "close": 5.16, "volume": 15699820.0}, {"date": "2020-03-17", "close": 5.64, "volume": 20752260.0}, {"date": "2020-03-18", "close": 4.3, "volume": 10471370.0}, {"date": "2020-03-19", "close": 4.52, "volume": 14782860.0}, {"date": "2020-03-20", "close": 4.0, "volume": 16773380.0}, {"date": "2020-03-23", "close": 4.61, "volume": 11513120.0}, {"date": "2020-03-24", "close": 5.39, "volume": 11926970.0}, {"date": "2020-03-25", "close": 6.27, "volume": 22501000.0}, {"date": "2020-03-26", "close": 5.64, "volume": 17056960.0}, {"date": "2020-03-27", "close": 5.02, "volume": 10313270.0}, {"date": "2020-03-30", "close": 4.93, "volume": 10481500.0}, {"date": "2020-03-31", "close": 4.75, "volume": 10348250.0}, {"date": "2020-04-01", "close": 4.9, "volume": 8581282.0}, {"date": "2020-04-02", "close": 5.12, "volume": 6923666.0}, {"date": "2020-04-03", "close": 5.21, "volume": 8504305.0}, {"date": "2020-04-06", "close": 5.82, "volume": 8836204.0}, {"date": "2020-04-07", "close": 5.67, "volume": 4755859.0}, {"date": "2020-04-08", "close": 5.7, "volume": 3625810.0}, {"date": "2020-04-09", "close": 6.19, "volume": 7049560.0}, {"date": "2020-04-13", "close": 6.51, "volume": 10280570.0}, {"date": "2020-04-14", "close": 6.98, "volume": 12994970.0}, {"date": "2020-04-15", "close": 6.75, "volume": 7171785.0}, {"date": "2020-04-16", "close": 6.69, "volume": 6152080.0}, {"date": "2020-04-17", "close": 6.35, "volume": 13904670.0}, {"date": "2020-04-20", "close": 6.69, "volume": 8124033.0}, {"date": "2020-04-21", "close": 6.54, "volume": 6938058.0}, {"date": "2020-04-22", "close": 7.28, "volume": 14003660.0}, {"date": "2020-04-23", "close": 7.98, "volume": 16750260.0}, {"date": "2020-04-24", "close": 8.16, "volume": 11252610.0}, {"date": "2020-04-27", "close": 8.01, "volume": 5721926.0}, {"date": "2020-04-28", "close": 7.85, "volume": 9302942.0}, {"date": "2020-04-29", "close": 8.02, "volume": 8631241.0}, {"date": "2020-04-30", "close": 7.34, "volume": 7397743.0}, {"date": "2020-05-01", "close": 7.75, "volume": 5378243.0}, {"date": "2020-05-04", "close": 8.13, "volume": 8506254.0}, {"date": "2020-05-05", "close": 8.05, "volume": 7789144.0}, {"date": "2020-05-06", "close": 7.82, "volume": 10966400.0}, {"date": "2020-05-07", "close": 8.1, "volume": 8064089.0}, {"date": "2020-05-08", "close": 8.11, "volume": 6035144.0}, {"date": "2020-05-11", "close": 7.87, "volume": 5326525.0}, {"date": "2020-05-12", "close": 7.97, "volume": 4446777.0}, {"date": "2020-05-13", "close": 8.08, "volume": 8522312.0}, {"date": "2020-05-14", "close": 8.28, "volume": 6275048.0}, {"date": "2020-05-15", "close": 8.47, "volume": 6684822.0}, {"date": "2020-05-18", "close": 7.93, "volume": 8693857.0}, {"date": "2020-05-19", "close": 8.56, "volume": 9918351.0}, {"date": "2020-05-20", "close": 8.28, "volume": 6384287.0}, {"date": "2020-05-21", "close": 8.17, "volume": 7043171.0}, {"date": "2020-05-22", "close": 7.91, "volume": 5440105.0}, {"date": "2020-05-26", "close": 7.55, "volume": 6257028.0}, {"date": "2020-05-27", "close": 7.48, "volume": 10173870.0}, {"date": "2020-05-28", "close": 7.48, "volume": 6610827.0}, {"date": "2020-05-29", "close": 7.72, "volume": 7090392.0}, {"date": "2020-06-01", "close": 7.91, "volume": 3103447.0}, {"date": "2020-06-02", "close": 7.77, "volume": 7122154.0}, {"date": "2020-06-03", "close": 7.52, "volume": 5629060.0}, {"date": "2020-06-04", "close": 7.5, "volume": 6297477.0}, {"date": "2020-06-05", "close": 7.32, "volume": 10502990.0}, {"date": "2020-06-08", "close": 7.26, "volume": 7857289.0}, {"date": "2020-06-09", "close": 7.71, "volume": 6205850.0}, {"date": "2020-06-10", "close": 8.01, "volume": 9992290.0}, {"date": "2020-06-11", "close": 7.82, "volume": 10268440.0}, {"date": "2020-06-12", "close": 7.48, "volume": 6379536.0}, {"date": "2020-06-15", "close": 7.76, "volume": 6656700.0}, {"date": "2020-06-16", "close": 7.44, "volume": 4803704.0}, {"date": "2020-06-17", "close": 7.67, "volume": 6496119.0}, {"date": "2020-06-18", "close": 7.54, "volume": 4322176.0}, {"date": "2020-06-19", "close": 8.13, "volume": 18028690.0}, {"date": "2020-06-22", "close": 8.69, "volume": 9156041.0}, {"date": "2020-06-23", "close": 9.06, "volume": 9668058.0}, {"date": "2020-06-24", "close": 8.76, "volume": 7607289.0}, {"date": "2020-06-25", "close": 8.97, "volume": 6752473.0}, {"date": "2020-06-26", "close": 8.92, "volume": 6246099.0}, {"date": "2020-06-29", "close": 9.18, "volume": 7468636.0}, {"date": "2020-06-30", "close": 9.4, "volume": 10082150.0}, {"date": "2020-07-01", "close": 9.42, "volume": 5429930.0}, {"date": "2020-07-02", "close": 9.27, "volume": 5937201.0}, {"date": "2020-07-06", "close": 9.57, "volume": 5844695.0}, {"date": "2020-07-07", "close": 9.88, "volume": 7931340.0}, {"date": "2020-07-08", "close": 10.2, "volume": 8012930.0}, {"date": "2020-07-09", "close": 10.52, "volume": 12441970.0}, {"date": "2020-07-10", "close": 10.47, "volume": 7427116.0}, {"date": "2020-07-13", "close": 10.2, "volume": 10489450.0}, {"date": "2020-07-14", "close": 10.86, "volume": 10247280.0}, {"date": "2020-07-15", "close": 11.09, "volume": 8782210.0}, {"date": "2020-07-16", "close": 11.08, "volume": 8757999.0}, {"date": "2020-07-17", "close": 11.67, "volume": 7129738.0}, {"date": "2020-07-20", "close": 11.81, "volume": 9625879.0}, {"date": "2020-07-21", "close": 11.67, "volume": 9949136.0}, {"date": "2020-07-22", "close": 12.23, "volume": 11797660.0}, {"date": "2020-07-23", "close": 11.83, "volume": 11886090.0}, {"date": "2020-07-24", "close": 12.48, "volume": 11160700.0}, {"date": "2020-07-27", "close": 13.47, "volume": 17030220.0}, {"date": "2020-07-28", "close": 13.47, "volume": 10271390.0}, {"date": "2020-07-29", "close": 13.61, "volume": 12506850.0}, {"date": "2020-07-30", "close": 12.83, "volume": 14834890.0}, {"date": "2020-07-31", "close": 13.09, "volume": 8697269.0}, {"date": "2020-08-03", "close": 12.91, "volume": 6338827.0}, {"date": "2020-08-04", "close": 13.59, "volume": 10204190.0}, {"date": "2020-08-05", "close": 13.86, "volume": 10682190.0}, {"date": "2020-08-06", "close": 13.92, "volume": 12300130.0}, {"date": "2020-08-07", "close": 13.08, "volume": 7228102.0}, {"date": "2020-08-10", "close": 12.96, "volume": 6330893.0}, {"date": "2020-08-11", "close": 11.79, "volume": 13875400.0}, {"date": "2020-08-12", "close": 11.73, "volume": 8660805.0}, {"date": "2020-08-13", "close": 12.28, "volume": 7478306.0}, {"date": "2020-08-14", "close": 12.25, "volume": 6185620.0}, {"date": "2020-08-17", "close": 12.96, "volume": 5810720.0}, {"date": "2020-08-18", "close": 12.92, "volume": 6805380.0}, {"date": "2020-08-19", "close": 12.2, "volume": 9571702.0}, {"date": "2020-08-20", "close": 12.42, "volume": 5667780.0}, {"date": "2020-08-21", "close": 12.29, "volume": 5105173.0}, {"date": "2020-08-24", "close": 12.51, "volume": 5210114.0}, {"date": "2020-08-25", "close": 12.35, "volume": 6860636.0}, {"date": "2020-08-26", "close": 12.84, "volume": 5372246.0}, {"date": "2020-08-27", "close": 12.53, "volume": 5819332.0}, {"date": "2020-08-28", "close": 13.39, "volume": 8157290.0}, {"date": "2020-08-31", "close": 13.03, "volume": 6665298.0}, {"date": "2020-09-01", "close": 12.6, "volume": 6159835.0}, {"date": "2020-09-02", "close": 12.39, "volume": 5671517.0}, {"date": "2020-09-03", "close": 12.42, "volume": 6595806.0}, {"date": "2020-09-04", "close": 12.57, "volume": 7986959.0}, {"date": "2020-09-08", "close": 12.55, "volume": 10503960.0}, {"date": "2020-09-09", "close": 13.4, "volume": 7519972.0}, {"date": "2020-09-10", "close": 13.09, "volume": 6875636.0}, {"date": "2020-09-11", "close": 12.87, "volume": 4610436.0}, {"date": "2020-09-14", "close": 14.54, "volume": 17348850.0}, {"date": "2020-09-15", "close": 14.48, "volume": 10870120.0}, {"date": "2020-09-16", "close": 14.46, "volume": 6439507.0}, {"date": "2020-09-17", "close": 13.72, "volume": 7959221.0}, {"date": "2020-09-18", "close": 13.09, "volume": 11218790.0}, {"date": "2020-09-21", "close": 12.26, "volume": 7443683.0}, {"date": "2020-09-22", "close": 12.29, "volume": 5924883.0}, {"date": "2020-09-23", "close": 11.37, "volume": 10918400.0}, {"date": "2020-09-24", "close": 11.71, "volume": 6927159.0}, {"date": "2020-09-25", "close": 11.66, "volume": 3556696.0}, {"date": "2020-09-28", "close": 11.89, "volume": 4079378.0}, {"date": "2020-09-29", "close": 12.49, "volume": 5780369.0}, {"date": "2020-09-30", "close": 12.29, "volume": 4962342.0}, {"date": "2020-10-01", "close": 12.4, "volume": 3976735.0}, {"date": "2020-10-02", "close": 12.12, "volume": 2744019.0}, {"date": "2020-10-05", "close": 12.31, "volume": 4737493.0}, {"date": "2020-10-06", "close": 11.87, "volume": 6425033.0}, {"date": "2020-10-07", "close": 11.86, "volume": 4406368.0}, {"date": "2020-10-08", "close": 12.28, "volume": 3392717.0}, {"date": "2020-10-09", "close": 13.17, "volume": 5570519.0}, {"date": "2020-10-12", "close": 12.91, "volume": 3456864.0}, {"date": "2020-10-13", "close": 12.68, "volume": 4855361.0}, {"date": "2020-10-14", "close": 13.01, "volume": 5629288.0}, {"date": "2020-10-15", "close": 12.74, "volume": 2680479.0}, {"date": "2020-10-16", "close": 12.41, "volume": 3209497.0}, {"date": "2020-10-19", "close": 12.12, "volume": 2922522.0}, {"date": "2020-10-20", "close": 12.32, "volume": 3002028.0}, {"date": "2020-10-21", "close": 12.34, "volume": 3211019.0}, {"date": "2020-10-22", "close": 11.71, "volume": 4999767.0}, {"date": "2020-10-23", "close": 11.58, "volume": 5905276.0}, {"date": "2020-10-26", "close": 11.52, "volume": 3118981.0}, {"date": "2020-10-27", "close": 11.65, "volume": 3449295.0}, {"date": "2020-10-28", "close": 10.75, "volume": 4957251.0}, {"date": "2020-10-29", "close": 10.8, "volume": 3786785.0}, {"date": "2020-10-30", "close": 10.93, "volume": 4884816.0}, {"date": "2020-11-02", "close": 11.78, "volume": 4491770.0}, {"date": "2020-11-03", "close": 11.82, "volume": 3182388.0}, {"date": "2020-11-04", "close": 11.33, "volume": 3452713.0}, {"date": "2020-11-05", "close": 12.68, "volume": 8007998.0}, {"date": "2020-11-06", "close": 12.88, "volume": 5812490.0}, {"date": "2020-11-09", "close": 11.17, "volume": 8490434.0}, {"date": "2020-11-10", "close": 10.99, "volume": 6056008.0}, {"date": "2020-11-11", "close": 10.62, "volume": 8245687.0}, {"date": "2020-11-12", "close": 10.44, "volume": 6605833.0}, {"date": "2020-11-13", "close": 10.63, "volume": 3878041.0}, {"date": "2020-11-16", "close": 10.16, "volume": 7768636.0}, {"date": "2020-11-17", "close": 10.06, "volume": 4132310.0}, {"date": "2020-11-18", "close": 9.73, "volume": 5526353.0}, {"date": "2020-11-19", "close": 9.52, "volume": 6324348.0}, {"date": "2020-11-20", "close": 9.65, "volume": 5007598.0}, {"date": "2020-11-23", "close": 9.17, "volume": 7736058.0}, {"date": "2020-11-24", "close": 8.54, "volume": 14439600.0}, {"date": "2020-11-25", "close": 8.68, "volume": 9284482.0}, {"date": "2020-11-27", "close": 8.72, "volume": 4465968.0}, {"date": "2020-11-30", "close": 8.71, "volume": 8754729.0}, {"date": "2020-12-01", "close": 9.52, "volume": 11209240.0}, {"date": "2020-12-02", "close": 9.23, "volume": 7562653.0}, {"date": "2020-12-03", "close": 9.03, "volume": 5511313.0}, {"date": "2020-12-04", "close": 8.7, "volume": 6328281.0}, {"date": "2020-12-07", "close": 9.12, "volume": 11263920.0}, {"date": "2020-12-08", "close": 9.2, "volume": 4136112.0}, {"date": "2020-12-09", "close": 8.77, "volume": 7306113.0}, {"date": "2020-12-10", "close": 8.93, "volume": 6740990.0}, {"date": "2020-12-11", "close": 8.8, "volume": 4306300.0}, {"date": "2020-12-14", "close": 8.66, "volume": 4727111.0}, {"date": "2020-12-15", "close": 9.19, "volume": 5333733.0}, {"date": "2020-12-16", "close": 9.18, "volume": 6393409.0}, {"date": "2020-12-17", "close": 9.77, "volume": 9285356.0}, {"date": "2020-12-18", "close": 9.69, "volume": 14303400.0}, {"date": "2020-12-21", "close": 9.57, "volume": 4797021.0}, {"date": "2020-12-22", "close": 9.26, "volume": 4716563.0}, {"date": "2020-12-23", "close": 9.42, "volume": 3564583.0}, {"date": "2020-12-24", "close": 9.48, "volume": 1453809.0}, {"date": "2020-12-28", "close": 9.35, "volume": 3731484.0}, {"date": "2020-12-29", "close": 9.36, "volume": 2876342.0}, {"date": "2020-12-30", "close": 9.63, "volume": 3865638.0}, {"date": "2020-12-31", "close": 9.27, "volume": 4604957.0}, {"date": "2021-01-04", "close": 10.52, "volume": 10089490.0}, {"date": "2021-01-05", "close": 10.21, "volume": 8483909.0}, {"date": "2021-01-06", "close": 9.96, "volume": 7006334.0}, {"date": "2021-01-07", "close": 9.78, "volume": 5178808.0}, {"date": "2021-01-08", "close": 9.39, "volume": 9975355.0}, {"date": "2021-01-11", "close": 9.12, "volume": 6854337.0}, {"date": "2021-01-12", "close": 9.39, "volume": 8037687.0}, {"date": "2021-01-13", "close": 9.19, "volume": 4412625.0}, {"date": "2021-01-14", "close": 9.16, "volume": 4426288.0}, {"date": "2021-01-15", "close": 8.89, "volume": 6501251.0}, {"date": "2021-01-19", "close": 9.02, "volume": 5664143.0}, {"date": "2021-01-20", "close": 9.36, "volume": 5764967.0}, {"date": "2021-01-21", "close": 9.65, "volume": 6382544.0}, {"date": "2021-01-22", "close": 9.57, "volume": 5401048.0}, {"date": "2021-01-25", "close": 9.66, "volume": 6188584.0}, {"date": "2021-01-26", "close": 9.77, "volume": 5600713.0}, {"date": "2021-01-27", "close": 9.45, "volume": 7931937.0}, {"date": "2021-01-28", "close": 9.87, "volume": 8191180.0}, {"date": "2021-01-29", "close": 9.33, "volume": 8708387.0}, {"date": "2021-02-01", "close": 9.67, "volume": 9671036.0}, {"date": "2021-02-02", "close": 9.18, "volume": 5367157.0}, {"date": "2021-02-03", "close": 9.18, "volume": 4514715.0}, {"date": "2021-02-04", "close": 9.0, "volume": 7345358.0}, {"date": "2021-02-05", "close": 9.29, "volume": 4358081.0}, {"date": "2021-02-08", "close": 9.44, "volume": 4572646.0}, {"date": "2021-02-09", "close": 9.39, "volume": 4779794.0}, {"date": "2021-02-10", "close": 9.7, "volume": 3575025.0}, {"date": "2021-02-11", "close": 9.39, "volume": 4154934.0}, {"date": "2021-02-12", "close": 9.48, "volume": 2880086.0}, {"date": "2021-02-16", "close": 9.05, "volume": 7941296.0}, {"date": "2021-02-17", "close": 8.69, "volume": 6405985.0}, {"date": "2021-02-18", "close": 8.67, "volume": 5747355.0}, {"date": "2021-02-19", "close": 8.44, "volume": 6214836.0}, {"date": "2021-02-22", "close": 9.04, "volume": 7301139.0}, {"date": "2021-02-23", "close": 8.69, "volume": 5410749.0}, {"date": "2021-02-24", "close": 8.83, "volume": 7071894.0}, {"date": "2021-02-25", "close": 8.5, "volume": 8192078.0}, {"date": "2021-02-26", "close": 8.19, "volume": 6430479.0}, {"date": "2021-03-01", "close": 8.16, "volume": 6067554.0}, {"date": "2021-03-02", "close": 8.64, "volume": 8998356.0}, {"date": "2021-03-03", "close": 8.55, "volume": 5813487.0}, {"date": "2021-03-04", "close": 8.94, "volume": 10620110.0}, {"date": "2021-03-05", "close": 9.37, "volume": 8720126.0}, {"date": "2021-03-08", "close": 9.5, "volume": 10677280.0}, {"date": "2021-03-09", "close": 9.63, "volume": 6127979.0}, {"date": "2021-03-10", "close": 9.32, "volume": 8113930.0}, {"date": "2021-03-11", "close": 9.47, "volume": 8135245.0}, {"date": "2021-03-12", "close": 9.32, "volume": 3456482.0}, {"date": "2021-03-15", "close": 9.53, "volume": 12076210.0}, {"date": "2021-03-16", "close": 9.59, "volume": 6407717.0}, {"date": "2021-03-17", "close": 9.7, "volume": 8576866.0}, {"date": "2021-03-18", "close": 9.75, "volume": 9007399.0}, {"date": "2021-03-19", "close": 10.04, "volume": 16711790.0}, {"date": "2021-03-22", "close": 9.76, "volume": 8553813.0}, {"date": "2021-03-23", "close": 9.21, "volume": 8927851.0}, {"date": "2021-03-24", "close": 9.02, "volume": 6317197.0}, {"date": "2021-03-25", "close": 9.15, "volume": 5071974.0}, {"date": "2021-03-26", "close": 9.36, "volume": 6132002.0}, {"date": "2021-03-29", "close": 9.75, "volume": 5881510.0}, {"date": "2021-03-30", "close": 9.3, "volume": 5932077.0}, {"date": "2021-03-31", "close": 9.49, "volume": 6245086.0}, {"date": "2021-04-01", "close": 10.14, "volume": 7228595.0}, {"date": "2021-04-05", "close": 10.24, "volume": 4646284.0}, {"date": "2021-04-06", "close": 10.23, "volume": 6753752.0}, {"date": "2021-04-07", "close": 10.1, "volume": 5336666.0}, {"date": "2021-04-08", "close": 10.04, "volume": 5662282.0}, {"date": "2021-04-09", "close": 9.88, "volume": 2733622.0}, {"date": "2021-04-12", "close": 9.47, "volume": 4405763.0}, {"date": "2021-04-13", "close": 9.48, "volume": 6432185.0}, {"date": "2021-04-14", "close": 9.36, "volume": 6392256.0}, {"date": "2021-04-15", "close": 9.89, "volume": 5717158.0}, {"date": "2021-04-16", "close": 10.07, "volume": 6075108.0}, {"date": "2021-04-19", "close": 9.87, "volume": 2643877.0}, {"date": "2021-04-20", "close": 9.95, "volume": 4326782.0}, {"date": "2021-04-21", "close": 10.25, "volume": 3853202.0}, {"date": "2021-04-22", "close": 9.97, "volume": 5150775.0}, {"date": "2021-04-23", "close": 9.92, "volume": 3654215.0}, {"date": "2021-04-26", "close": 10.02, "volume": 3292599.0}, {"date": "2021-04-27", "close": 9.59, "volume": 6246543.0}, {"date": "2021-04-28", "close": 9.6, "volume": 4382305.0}, {"date": "2021-04-29", "close": 9.42, "volume": 3377409.0}, {"date": "2021-04-30", "close": 9.38, "volume": 3265448.0}, {"date": "2021-05-03", "close": 9.8, "volume": 4493026.0}, {"date": "2021-05-04", "close": 9.6, "volume": 5221972.0}, {"date": "2021-05-05", "close": 9.71, "volume": 1062069.0}, {"date": "2021-05-06", "close": 9.96, "volume": 6782648.0}, {"date": "2021-05-07", "close": 10.48, "volume": 7093165.0}, {"date": "2021-05-10", "close": 10.36, "volume": 6837095.0}, {"date": "2021-05-11", "close": 10.6, "volume": 6239754.0}, {"date": "2021-05-12", "close": 10.57, "volume": 4709584.0}, {"date": "2021-05-13", "close": 10.61, "volume": 3494789.0}, {"date": "2021-05-14", "close": 11.22, "volume": 5111298.0}, {"date": "2021-05-17", "close": 11.73, "volume": 8127343.0}, {"date": "2021-05-18", "close": 11.93, "volume": 7515444.0}, {"date": "2021-05-19", "close": 11.86, "volume": 12630170.0}, {"date": "2021-05-20", "close": 12.15, "volume": 7913782.0}, {"date": "2021-05-21", "close": 12.03, "volume": 8559945.0}, {"date": "2021-05-24", "close": 11.94, "volume": 6124193.0}, {"date": "2021-05-25", "close": 12.12, "volume": 10604780.0}, {"date": "2021-05-26", "close": 12.21, "volume": 8444003.0}, {"date": "2021-05-27", "close": 12.08, "volume": 5367501.0}, {"date": "2021-05-28", "close": 12.11, "volume": 6044511.0}, {"date": "2021-06-01", "close": 12.03, "volume": 7963841.0}, {"date": "2021-06-02", "close": 12.01, "volume": 4128411.0}, {"date": "2021-06-03", "close": 11.46, "volume": 6544284.0}, {"date": "2021-06-04", "close": 11.49, "volume": 6029550.0}, {"date": "2021-06-07", "close": 11.24, "volume": 5467264.0}, {"date": "2021-06-08", "close": 10.94, "volume": 5580365.0}, {"date": "2021-06-09", "close": 10.9, "volume": 3906562.0}, {"date": "2021-06-10", "close": 11.12, "volume": 6660865.0}, {"date": "2021-06-11", "close": 10.78, "volume": 5833606.0}, {"date": "2021-06-14", "close": 10.32, "volume": 17456440.0}, {"date": "2021-06-15", "close": 10.12, "volume": 14389840.0}, {"date": "2021-06-16", "close": 9.7, "volume": 14576290.0}, {"date": "2021-06-17", "close": 9.36, "volume": 19409810.0}, {"date": "2021-06-18", "close": 9.17, "volume": 59680920.0}, {"date": "2021-06-21", "close": 9.21, "volume": 9474046.0}, {"date": "2021-06-22", "close": 9.06, "volume": 8273737.0}, {"date": "2021-06-23", "close": 9.07, "volume": 8260691.0}, {"date": "2021-06-24", "close": 9.09, "volume": 6482267.0}, {"date": "2021-06-25", "close": 9.06, "volume": 5055739.0}, {"date": "2021-06-28", "close": 8.9, "volume": 4462086.0}, {"date": "2021-06-29", "close": 8.86, "volume": 4703232.0}, {"date": "2021-06-30", "close": 8.9, "volume": 5211718.0}, {"date": "2021-07-01", "close": 9.03, "volume": 7599980.0}, {"date": "2021-07-02", "close": 9.18, "volume": 8618012.0}, {"date": "2021-07-06", "close": 9.14, "volume": 7720899.0}, {"date": "2021-07-07", "close": 9.16, "volume": 7964934.0}, {"date": "2021-07-08", "close": 8.88, "volume": 6627422.0}, {"date": "2021-07-09", "close": 9.13, "volume": 6377819.0}, {"date": "2021-07-12", "close": 9.03, "volume": 4687542.0}, {"date": "2021-07-13", "close": 9.2, "volume": 4905965.0}, {"date": "2021-07-14", "close": 9.47, "volume": 7451552.0}, {"date": "2021-07-15", "close": 9.62, "volume": 5922928.0}, {"date": "2021-07-16", "close": 9.31, "volume": 6036359.0}, {"date": "2021-07-19", "close": 9.24, "volume": 4211981.0}, {"date": "2021-07-20", "close": 9.29, "volume": 8045749.0}, {"date": "2021-07-21", "close": 9.26, "volume": 3439039.0}, {"date": "2021-07-22", "close": 9.23, "volume": 7388198.0}, {"date": "2021-07-23", "close": 9.07, "volume": 3117187.0}, {"date": "2021-07-26", "close": 9.18, "volume": 5084994.0}, {"date": "2021-07-27", "close": 9.44, "volume": 5583618.0}, {"date": "2021-07-28", "close": 9.51, "volume": 3484081.0}, {"date": "2021-07-29", "close": 9.91, "volume": 4619458.0}, {"date": "2021-07-30", "close": 9.82, "volume": 6216452.0}, {"date": "2021-08-02", "close": 9.79, "volume": 4184417.0}, {"date": "2021-08-03", "close": 9.95, "volume": 4330187.0}, {"date": "2021-08-04", "close": 10.04, "volume": 6112030.0}, {"date": "2021-08-05", "close": 9.67, "volume": 4631888.0}, {"date": "2021-08-06", "close": 8.82, "volume": 9619235.0}, {"date": "2021-08-09", "close": 8.62, "volume": 4674015.0}, {"date": "2021-08-10", "close": 8.51, "volume": 5415234.0}, {"date": "2021-08-11", "close": 8.84, "volume": 5953952.0}, {"date": "2021-08-12", "close": 8.62, "volume": 4666427.0}, {"date": "2021-08-13", "close": 8.79, "volume": 3493378.0}, {"date": "2021-08-16", "close": 8.71, "volume": 8650232.0}, {"date": "2021-08-17", "close": 8.88, "volume": 6936032.0}, {"date": "2021-08-18", "close": 8.62, "volume": 5302694.0}, {"date": "2021-08-19", "close": 8.78, "volume": 5336078.0}, {"date": "2021-08-20", "close": 8.97, "volume": 7064359.0}, {"date": "2021-08-23", "close": 9.17, "volume": 4133131.0}, {"date": "2021-08-24", "close": 9.28, "volume": 4459659.0}, {"date": "2021-08-25", "close": 9.05, "volume": 4262015.0}, {"date": "2021-08-26", "close": 9.04, "volume": 3196461.0}, {"date": "2021-08-27", "close": 9.5, "volume": 4682340.0}, {"date": "2021-08-30", "close": 9.11, "volume": 7591565.0}, {"date": "2021-08-31", "close": 9.48, "volume": 9515713.0}, {"date": "2021-09-01", "close": 9.27, "volume": 4477218.0}, {"date": "2021-09-02", "close": 9.01, "volume": 4396534.0}, {"date": "2021-09-03", "close": 9.17, "volume": 4136090.0}, {"date": "2021-09-07", "close": 8.92, "volume": 8048608.0}, {"date": "2021-09-08", "close": 8.81, "volume": 4082111.0}, {"date": "2021-09-09", "close": 8.69, "volume": 5615672.0}, {"date": "2021-09-10", "close": 8.24, "volume": 10007290.0}, {"date": "2021-09-13", "close": 8.64, "volume": 6296359.0}, {"date": "2021-09-14", "close": 8.75, "volume": 5265826.0}, {"date": "2021-09-15", "close": 8.71, "volume": 3572426.0}, {"date": "2021-09-16", "close": 8.16, "volume": 7750494.0}, {"date": "2021-09-17", "close": 8.13, "volume": 6831802.0}, {"date": "2021-09-20", "close": 8.33, "volume": 5873080.0}, {"date": "2021-09-21", "close": 8.17, "volume": 5068483.0}, {"date": "2021-09-22", "close": 8.35, "volume": 4574462.0}, {"date": "2021-09-23", "close": 8.1, "volume": 4363850.0}, {"date": "2021-09-24", "close": 8.11, "volume": 3425533.0}, {"date": "2021-09-27", "close": 8.13, "volume": 3130422.0}, {"date": "2021-09-28", "close": 7.9, "volume": 6996464.0}, {"date": "2021-09-29", "close": 7.75, "volume": 5690187.0}, {"date": "2021-09-30", "close": 8.12, "volume": 8330788.0}, {"date": "2021-10-01", "close": 8.18, "volume": 3118395.0}, {"date": "2021-10-04", "close": 8.18, "volume": 8884301.0}, {"date": "2021-10-05", "close": 8.14, "volume": 7680629.0}, {"date": "2021-10-06", "close": 8.4, "volume": 10187350.0}, {"date": "2021-10-07", "close": 8.59, "volume": 6890328.0}, {"date": "2021-10-08", "close": 8.74, "volume": 4003301.0}, {"date": "2021-10-11", "close": 8.77, "volume": 3366046.0}, {"date": "2021-10-12", "close": 9.06, "volume": 4310552.0}, {"date": "2021-10-13", "close": 9.39, "volume": 6220889.0}, {"date": "2021-10-14", "close": 9.51, "volume": 5300090.0}, {"date": "2021-10-15", "close": 9.37, "volume": 4679397.0}, {"date": "2021-10-18", "close": 9.23, "volume": 2798640.0}, {"date": "2021-10-19", "close": 9.39, "volume": 2775385.0}, {"date": "2021-10-20", "close": 9.45, "volume": 4283480.0}, {"date": "2021-10-21", "close": 9.38, "volume": 3692947.0}, {"date": "2021-10-22", "close": 9.66, "volume": 6452766.0}, {"date": "2021-10-25", "close": 9.74, "volume": 2996683.0}, {"date": "2021-10-26", "close": 9.78, "volume": 2444947.0}, {"date": "2021-10-27", "close": 9.69, "volume": 2008993.0}, {"date": "2021-10-28", "close": 9.59, "volume": 3266068.0}, {"date": "2021-10-29", "close": 9.28, "volume": 3748976.0}, {"date": "2021-11-01", "close": 9.27, "volume": 3501760.0}, {"date": "2021-11-02", "close": 9.28, "volume": 1811893.0}, {"date": "2021-11-03", "close": 9.35, "volume": 4620844.0}, {"date": "2021-11-04", "close": 9.22, "volume": 3110403.0}, {"date": "2021-11-05", "close": 9.33, "volume": 4446848.0}, {"date": "2021-11-08", "close": 9.44, "volume": 2960042.0}, {"date": "2021-11-09", "close": 9.54, "volume": 3166213.0}, {"date": "2021-11-10", "close": 9.91, "volume": 7762273.0}, {"date": "2021-11-11", "close": 10.51, "volume": 6999681.0}, {"date": "2021-11-12", "close": 10.52, "volume": 3713668.0}, {"date": "2021-11-15", "close": 10.76, "volume": 4190398.0}, {"date": "2021-11-16", "close": 10.82, "volume": 7936279.0}, {"date": "2021-11-17", "close": 10.98, "volume": 6540088.0}, {"date": "2021-11-18", "close": 10.83, "volume": 3944333.0}, {"date": "2021-11-19", "close": 10.84, "volume": 5540809.0}, {"date": "2021-11-22", "close": 10.88, "volume": 5115723.0}, {"date": "2021-11-23", "close": 10.88, "volume": 6262349.0}, {"date": "2021-11-24", "close": 10.62, "volume": 5533104.0}, {"date": "2021-11-26", "close": 10.69, "volume": 3032068.0}, {"date": "2021-11-29", "close": 10.92, "volume": 4542144.0}, {"date": "2021-11-30", "close": 11.34, "volume": 9550679.0}, {"date": "2021-12-01", "close": 11.0, "volume": 8297680.0}, {"date": "2021-12-02", "close": 10.93, "volume": 6789151.0}, {"date": "2021-12-03", "close": 11.0, "volume": 6724295.0}, {"date": "2021-12-06", "close": 10.86, "volume": 4401958.0}, {"date": "2021-12-07", "close": 10.38, "volume": 8231003.0}, {"date": "2021-12-08", "close": 10.39, "volume": 5093089.0}, {"date": "2021-12-09", "close": 10.21, "volume": 5319993.0}, {"date": "2021-12-10", "close": 9.79, "volume": 10347940.0}, {"date": "2021-12-13", "close": 9.84, "volume": 6152693.0}, {"date": "2021-12-14", "close": 10.01, "volume": 8061535.0}, {"date": "2021-12-15", "close": 9.93, "volume": 6122863.0}, {"date": "2021-12-16", "close": 10.4, "volume": 5789045.0}, {"date": "2021-12-17", "close": 10.41, "volume": 14132750.0}, {"date": "2021-12-20", "close": 10.34, "volume": 4435276.0}, {"date": "2021-12-21", "close": 10.59, "volume": 5982889.0}, {"date": "2021-12-22", "close": 10.59, "volume": 4639130.0}, {"date": "2021-12-23", "close": 10.58, "volume": 2520267.0}, {"date": "2021-12-27", "close": 10.69, "volume": 3122297.0}, {"date": "2021-12-28", "close": 10.54, "volume": 3391487.0}, {"date": "2021-12-29", "close": 10.74, "volume": 4405998.0}, {"date": "2021-12-30", "close": 10.96, "volume": 5094502.0}, {"date": "2021-12-31", "close": 10.99, "volume": 3605789.0}, {"date": "2022-01-03", "close": 10.61, "volume": 3556605.0}, {"date": "2022-01-04", "close": 10.49, "volume": 7168958.0}, {"date": "2022-01-05", "close": 10.29, "volume": 8300519.0}, {"date": "2022-01-06", "close": 9.99, "volume": 5870164.0}, {"date": "2022-01-07", "close": 10.18, "volume": 4958270.0}, {"date": "2022-01-10", "close": 10.29, "volume": 4071004.0}, {"date": "2022-01-11", "close": 10.6, "volume": 4362210.0}, {"date": "2022-01-12", "close": 10.92, "volume": 5888843.0}, {"date": "2022-01-13", "close": 10.68, "volume": 3780756.0}, {"date": "2022-01-14", "close": 10.51, "volume": 2906497.0}, {"date": "2022-01-18", "close": 9.84, "volume": 10923160.0}, {"date": "2022-01-19", "close": 11.1, "volume": 20099670.0}, {"date": "2022-01-20", "close": 10.92, "volume": 8763166.0}, {"date": "2022-01-21", "close": 10.93, "volume": 9721482.0}, {"date": "2022-01-24", "close": 10.94, "volume": 10615510.0}, {"date": "2022-01-25", "close": 11.33, "volume": 6500261.0}, {"date": "2022-01-26", "close": 10.75, "volume": 10787560.0}, {"date": "2022-01-27", "close": 10.07, "volume": 12801870.0}, {"date": "2022-01-28", "close": 10.0, "volume": 9637023.0}, {"date": "2022-01-31", "close": 10.6, "volume": 10976570.0}, {"date": "2022-02-01", "close": 10.62, "volume": 9989720.0}, {"date": "2022-02-02", "close": 10.55, "volume": 15086440.0}, {"date": "2022-02-03", "close": 10.32, "volume": 7210355.0}, {"date": "2022-02-04", "close": 10.44, "volume": 5266427.0}, {"date": "2022-02-07", "close": 10.76, "volume": 6100495.0}, {"date": "2022-02-08", "close": 11.17, "volume": 6124742.0}, {"date": "2022-02-09", "close": 11.21, "volume": 6633787.0}, {"date": "2022-02-10", "close": 10.84, "volume": 8590640.0}, {"date": "2022-02-11", "close": 11.4, "volume": 7155909.0}, {"date": "2022-02-14", "close": 12.28, "volume": 14519090.0}, {"date": "2022-02-15", "close": 11.79, "volume": 10188130.0}, {"date": "2022-02-16", "close": 12.08, "volume": 10923110.0}, {"date": "2022-02-17", "close": 12.79, "volume": 15606850.0}, {"date": "2022-02-18", "close": 13.08, "volume": 14931630.0}, {"date": "2022-02-22", "close": 12.7, "volume": 11431160.0}, {"date": "2022-02-23", "close": 13.27, "volume": 12104650.0}, {"date": "2022-02-24", "close": 13.27, "volume": 13954650.0}, {"date": "2022-02-25", "close": 13.21, "volume": 9659649.0}, {"date": "2022-02-28", "close": 14.02, "volume": 17013140.0}, {"date": "2022-03-01", "close": 14.49, "volume": 14991010.0}, {"date": "2022-03-02", "close": 14.14, "volume": 11934610.0}, {"date": "2022-03-03", "close": 14.42, "volume": 10118430.0}, {"date": "2022-03-04", "close": 15.52, "volume": 18417870.0}, {"date": "2022-03-07", "close": 16.04, "volume": 17250810.0}, {"date": "2022-03-08", "close": 16.1, "volume": 18708080.0}, {"date": "2022-03-09", "close": 16.35, "volume": 13562240.0}, {"date": "2022-03-10", "close": 16.71, "volume": 10103390.0}, {"date": "2022-03-11", "close": 16.67, "volume": 9229507.0}, {"date": "2022-03-14", "close": 15.64, "volume": 10711390.0}, {"date": "2022-03-15", "close": 15.95, "volume": 9438160.0}, {"date": "2022-03-16", "close": 15.73, "volume": 7404987.0}, {"date": "2022-03-17", "close": 15.74, "volume": 12555860.0}, {"date": "2022-03-18", "close": 15.59, "volume": 12632270.0}, {"date": "2022-03-21", "close": 15.96, "volume": 6774097.0}, {"date": "2022-03-22", "close": 15.64, "volume": 6755668.0}, {"date": "2022-03-23", "close": 16.4, "volume": 8171743.0}, {"date": "2022-03-24", "close": 15.92, "volume": 5998207.0}, {"date": "2022-03-25", "close": 15.65, "volume": 5291458.0}, {"date": "2022-03-28", "close": 15.47, "volume": 4920883.0}, {"date": "2022-03-29", "close": 15.31, "volume": 6632320.0}, {"date": "2022-03-30", "close": 15.54, "volume": 4395682.0}, {"date": "2022-03-31", "close": 15.46, "volume": 6153056.0}, {"date": "2022-04-01", "close": 16.12, "volume": 6111021.0}, {"date": "2022-04-04", "close": 14.96, "volume": 7187648.0}, {"date": "2022-04-05", "close": 14.69, "volume": 8615207.0}, {"date": "2022-04-06", "close": 14.59, "volume": 6247417.0}, {"date": "2022-04-07", "close": 14.8, "volume": 5290464.0}, {"date": "2022-04-08", "close": 15.38, "volume": 5232413.0}, {"date": "2022-04-11", "close": 15.2, "volume": 5276054.0}, {"date": "2022-04-12", "close": 15.11, "volume": 5170927.0}, {"date": "2022-04-13", "close": 15.34, "volume": 3925424.0}, {"date": "2022-04-14", "close": 15.36, "volume": 4211049.0}, {"date": "2022-04-18", "close": 16.23, "volume": 10026590.0}, {"date": "2022-04-19", "close": 14.35, "volume": 13373260.0}, {"date": "2022-04-20", "close": 14.96, "volume": 5099340.0}, {"date": "2022-04-21", "close": 14.0, "volume": 8483041.0}, {"date": "2022-04-22", "close": 13.75, "volume": 5564787.0}, {"date": "2022-04-25", "close": 13.23, "volume": 7755525.0}, {"date": "2022-04-26", "close": 13.23, "volume": 4224498.0}, {"date": "2022-04-27", "close": 13.31, "volume": 5025177.0}, {"date": "2022-04-28", "close": 13.66, "volume": 3592080.0}, {"date": "2022-04-29", "close": 13.43, "volume": 4020697.0}, {"date": "2022-05-02", "close": 13.32, "volume": 2728039.0}, {"date": "2022-05-03", "close": 13.54, "volume": 3736050.0}, {"date": "2022-05-04", "close": 13.67, "volume": 4183311.0}, {"date": "2022-05-05", "close": 12.76, "volume": 5584976.0}, {"date": "2022-05-06", "close": 12.43, "volume": 5730883.0}, {"date": "2022-05-09", "close": 11.71, "volume": 5771274.0}, {"date": "2022-05-10", "close": 11.39, "volume": 6354430.0}, {"date": "2022-05-11", "close": 11.45, "volume": 4246339.0}, {"date": "2022-05-12", "close": 11.05, "volume": 11799900.0}, {"date": "2022-05-13", "close": 11.58, "volume": 4388580.0}, {"date": "2022-05-16", "close": 11.46, "volume": 5361466.0}, {"date": "2022-05-17", "close": 11.39, "volume": 4604565.0}, {"date": "2022-05-18", "close": 11.2, "volume": 7460189.0}, {"date": "2022-05-19", "close": 11.46, "volume": 8024180.0}, {"date": "2022-05-20", "close": 11.44, "volume": 3951845.0}, {"date": "2022-05-23", "close": 11.68, "volume": 3491611.0}, {"date": "2022-05-24", "close": 11.76, "volume": 4332124.0}, {"date": "2022-05-25", "close": 11.61, "volume": 3104046.0}, {"date": "2022-05-26", "close": 11.72, "volume": 4699569.0}, {"date": "2022-05-27", "close": 12.2, "volume": 8937920.0}, {"date": "2022-05-31", "close": 9.34, "volume": 65385720.0}, {"date": "2022-06-01", "close": 9.62, "volume": 25717470.0}, {"date": "2022-06-02", "close": 10.12, "volume": 25596900.0}, {"date": "2022-06-03", "close": 9.7, "volume": 15905740.0}, {"date": "2022-06-06", "close": 9.48, "volume": 11835310.0}, {"date": "2022-06-07", "close": 9.55, "volume": 7489022.0}, {"date": "2022-06-08", "close": 9.61, "volume": 9051402.0}, {"date": "2022-06-09", "close": 9.32, "volume": 7021411.0}, {"date": "2022-06-10", "close": 10.19, "volume": 23067620.0}, {"date": "2022-06-13", "close": 9.35, "volume": 13850900.0}, {"date": "2022-06-14", "close": 9.23, "volume": 9119753.0}, {"date": "2022-06-15", "close": 9.43, "volume": 11910900.0}, {"date": "2022-06-16", "close": 9.79, "volume": 11826630.0}, {"date": "2022-06-17", "close": 9.93, "volume": 19708510.0}, {"date": "2022-06-21", "close": 9.69, "volume": 13913250.0}, {"date": "2022-06-22", "close": 9.5, "volume": 8676646.0}, {"date": "2022-06-23", "close": 9.11, "volume": 8793869.0}, {"date": "2022-06-24", "close": 9.54, "volume": 9574877.0}, {"date": "2022-06-27", "close": 9.74, "volume": 8134767.0}, {"date": "2022-06-28", "close": 9.45, "volume": 9155588.0}, {"date": "2022-06-29", "close": 9.38, "volume": 8365138.0}, {"date": "2022-06-30", "close": 9.12, "volume": 7676690.0}, {"date": "2022-07-01", "close": 9.37, "volume": 7053217.0}, {"date": "2022-07-05", "close": 8.93, "volume": 7761282.0}, {"date": "2022-07-06", "close": 9.01, "volume": 8081199.0}, {"date": "2022-07-07", "close": 9.1, "volume": 7540464.0}, {"date": "2022-07-08", "close": 9.19, "volume": 7043518.0}, {"date": "2022-07-11", "close": 9.16, "volume": 7339142.0}, {"date": "2022-07-12", "close": 9.06, "volume": 7161628.0}, {"date": "2022-07-13", "close": 9.46, "volume": 8228216.0}, {"date": "2022-07-14", "close": 8.79, "volume": 9560444.0}, {"date": "2022-07-15", "close": 8.79, "volume": 7732463.0}, {"date": "2022-07-18", "close": 8.89, "volume": 6417871.0}, {"date": "2022-07-19", "close": 8.96, "volume": 4958563.0}, {"date": "2022-07-20", "close": 8.7, "volume": 4316518.0}, {"date": "2022-07-21", "close": 8.78, "volume": 8133069.0}, {"date": "2022-07-22", "close": 8.9, "volume": 6660250.0}, {"date": "2022-07-25", "close": 8.62, "volume": 9248902.0}, {"date": "2022-07-26", "close": 8.98, "volume": 6606773.0}, {"date": "2022-07-27", "close": 9.05, "volume": 6268848.0}, {"date": "2022-07-28", "close": 9.21, "volume": 7441565.0}, {"date": "2022-07-29", "close": 9.2, "volume": 4262797.0}, {"date": "2022-08-01", "close": 9.28, "volume": 3464935.0}, {"date": "2022-08-02", "close": 9.16, "volume": 4799899.0}, {"date": "2022-08-03", "close": 8.89, "volume": 6927460.0}, {"date": "2022-08-04", "close": 9.24, "volume": 6593260.0}, {"date": "2022-08-05", "close": 9.29, "volume": 4019324.0}, {"date": "2022-08-08", "close": 9.54, "volume": 7877227.0}, {"date": "2022-08-09", "close": 9.41, "volume": 5593677.0}, {"date": "2022-08-10", "close": 9.55, "volume": 6502557.0}, {"date": "2022-08-11", "close": 9.34, "volume": 6852012.0}, {"date": "2022-08-12", "close": 9.41, "volume": 6135914.0}, {"date": "2022-08-15", "close": 9.25, "volume": 3620997.0}, {"date": "2022-08-16", "close": 9.29, "volume": 4343635.0}, {"date": "2022-08-17", "close": 8.93, "volume": 6546213.0}, {"date": "2022-08-18", "close": 8.89, "volume": 4819598.0}, {"date": "2022-08-19", "close": 8.66, "volume": 4699951.0}, {"date": "2022-08-22", "close": 8.66, "volume": 2973209.0}, {"date": "2022-08-23", "close": 8.75, "volume": 4651464.0}, {"date": "2022-08-24", "close": 8.83, "volume": 4643389.0}, {"date": "2022-08-25", "close": 9.0, "volume": 9847656.0}, {"date": "2022-08-26", "close": 8.6, "volume": 9713123.0}, {"date": "2022-08-29", "close": 8.46, "volume": 10537020.0}, {"date": "2022-08-30", "close": 8.23, "volume": 8397135.0}, {"date": "2022-08-31", "close": 8.09, "volume": 5700661.0}, {"date": "2022-09-01", "close": 7.78, "volume": 12984740.0}, {"date": "2022-09-02", "close": 8.17, "volume": 7793936.0}, {"date": "2022-09-06", "close": 7.9, "volume": 6534660.0}, {"date": "2022-09-07", "close": 8.13, "volume": 7206187.0}, {"date": "2022-09-08", "close": 8.15, "volume": 9916077.0}, {"date": "2022-09-09", "close": 8.44, "volume": 9304926.0}, {"date": "2022-09-12", "close": 8.44, "volume": 7658355.0}, {"date": "2022-09-13", "close": 8.0, "volume": 5361606.0}, {"date": "2022-09-14", "close": 7.89, "volume": 10522410.0}, {"date": "2022-09-15", "close": 7.52, "volume": 10879960.0}, {"date": "2022-09-16", "close": 7.51, "volume": 16472670.0}, {"date": "2022-09-19", "close": 7.78, "volume": 9592300.0}, {"date": "2022-09-20", "close": 7.43, "volume": 5980945.0}, {"date": "2022-09-21", "close": 7.52, "volume": 8447383.0}, {"date": "2022-09-22", "close": 7.67, "volume": 7734940.0}, {"date": "2022-09-23", "close": 7.15, "volume": 10123510.0}, {"date": "2022-09-26", "close": 7.15, "volume": 10202790.0}, {"date": "2022-09-27", "close": 7.29, "volume": 9429403.0}, {"date": "2022-09-28", "close": 7.95, "volume": 12216390.0}, {"date": "2022-09-29", "close": 8.1, "volume": 15075200.0}, {"date": "2022-09-30", "close": 8.09, "volume": 11667550.0}, {"date": "2022-10-03", "close": 8.37, "volume": 10523410.0}, {"date": "2022-10-04", "close": 8.68, "volume": 15940600.0}, {"date": "2022-10-05", "close": 8.72, "volume": 14665800.0}, {"date": "2022-10-06", "close": 8.73, "volume": 8469217.0}, {"date": "2022-10-07", "close": 8.57, "volume": 10869940.0}, {"date": "2022-10-10", "close": 8.31, "volume": 6694190.0}, {"date": "2022-10-11", "close": 8.31, "volume": 7651484.0}, {"date": "2022-10-12", "close": 8.21, "volume": 4842068.0}, {"date": "2022-10-13", "close": 8.07, "volume": 6255739.0}, {"date": "2022-10-14", "close": 7.61, "volume": 7783721.0}, {"date": "2022-10-17", "close": 7.84, "volume": 5493832.0}, {"date": "2022-10-18", "close": 7.86, "volume": 3341761.0}, {"date": "2022-10-19", "close": 7.51, "volume": 9531742.0}, {"date": "2022-10-20", "close": 7.66, "volume": 7829085.0}, {"date": "2022-10-21", "close": 8.04, "volume": 12266010.0}, {"date": "2022-10-24", "close": 7.83, "volume": 6963389.0}, {"date": "2022-10-25", "close": 8.0, "volume": 10550760.0}, {"date": "2022-10-26", "close": 8.25, "volume": 12416830.0}, {"date": "2022-10-27", "close": 8.28, "volume": 13498680.0}, {"date": "2022-10-28", "close": 8.17, "volume": 8892636.0}, {"date": "2022-10-31", "close": 7.88, "volume": 6034684.0}, {"date": "2022-11-01", "close": 8.05, "volume": 7539234.0}, {"date": "2022-11-02", "close": 7.5, "volume": 9031590.0}, {"date": "2022-11-03", "close": 7.3, "volume": 12765120.0}, {"date": "2022-11-04", "close": 8.51, "volume": 67307420.0}, {"date": "2022-11-07", "close": 8.7, "volume": 18097880.0}, {"date": "2022-11-08", "close": 9.85, "volume": 49472630.0}, {"date": "2022-11-09", "close": 10.92, "volume": 53231020.0}, {"date": "2022-11-10", "close": 11.99, "volume": 46347540.0}, {"date": "2022-11-11", "close": 11.38, "volume": 25668080.0}, {"date": "2022-11-14", "close": 11.23, "volume": 12576760.0}, {"date": "2022-11-15", "close": 10.89, "volume": 14503480.0}, {"date": "2022-11-16", "close": 10.83, "volume": 8824899.0}, {"date": "2022-11-17", "close": 10.74, "volume": 9473555.0}, {"date": "2022-11-18", "close": 10.58, "volume": 7232093.0}, {"date": "2022-11-21", "close": 10.64, "volume": 5560287.0}, {"date": "2022-11-22", "close": 10.8, "volume": 7486694.0}, {"date": "2022-11-23", "close": 11.06, "volume": 6384314.0}, {"date": "2022-11-25", "close": 10.91, "volume": 2433990.0}, {"date": "2022-11-28", "close": 10.64, "volume": 6095661.0}, {"date": "2022-11-29", "close": 10.92, "volume": 6560671.0}, {"date": "2022-11-30", "close": 11.15, "volume": 9354592.0}, {"date": "2022-12-01", "close": 11.32, "volume": 8602692.0}, {"date": "2022-12-02", "close": 11.18, "volume": 5414443.0}, {"date": "2022-12-05", "close": 10.93, "volume": 5559480.0}, {"date": "2022-12-06", "close": 11.08, "volume": 5808994.0}, {"date": "2022-12-07", "close": 11.16, "volume": 5585356.0}, {"date": "2022-12-08", "close": 10.99, "volume": 6907437.0}, {"date": "2022-12-09", "close": 10.84, "volume": 5241913.0}, {"date": "2022-12-12", "close": 10.79, "volume": 5053637.0}, {"date": "2022-12-13", "close": 10.79, "volume": 8564530.0}, {"date": "2022-12-14", "close": 10.76, "volume": 7294619.0}, {"date": "2022-12-15", "close": 10.3, "volume": 7691715.0}, {"date": "2022-12-16", "close": 10.19, "volume": 11266280.0}, {"date": "2022-12-19", "close": 10.17, "volume": 4198054.0}, {"date": "2022-12-20", "close": 10.41, "volume": 4706539.0}, {"date": "2022-12-21", "close": 10.67, "volume": 4520219.0}, {"date": "2022-12-22", "close": 10.6, "volume": 4856733.0}, {"date": "2022-12-23", "close": 10.48, "volume": 2621329.0}, {"date": "2022-12-27", "close": 10.66, "volume": 3063422.0}, {"date": "2022-12-28", "close": 10.49, "volume": 3859583.0}, {"date": "2022-12-29", "close": 10.48, "volume": 3121838.0}, {"date": "2022-12-30", "close": 10.35, "volume": 3068686.0}, {"date": "2023-01-03", "close": 10.82, "volume": 5172468.0}, {"date": "2023-01-04", "close": 11.57, "volume": 7082250.0}, {"date": "2023-01-05", "close": 11.5, "volume": 4790828.0}, {"date": "2023-01-06", "close": 11.95, "volume": 8142840.0}, {"date": "2023-01-09", "close": 11.87, "volume": 4660752.0}, {"date": "2023-01-10", "close": 12.02, "volume": 3000795.0}, {"date": "2023-01-11", "close": 12.27, "volume": 5324947.0}, {"date": "2023-01-12", "close": 12.32, "volume": 4372688.0}, {"date": "2023-01-13", "close": 12.69, "volume": 5754695.0}, {"date": "2023-01-17", "close": 12.15, "volume": 6729955.0}, {"date": "2023-01-18", "close": 12.06, "volume": 4781264.0}, {"date": "2023-01-19", "close": 12.23, "volume": 3432891.0}, {"date": "2023-01-20", "close": 12.31, "volume": 3149066.0}, {"date": "2023-01-23", "close": 12.22, "volume": 3743220.0}, {"date": "2023-01-24", "close": 12.18, "volume": 4186445.0}, {"date": "2023-01-25", "close": 12.39, "volume": 3568168.0}, {"date": "2023-01-26", "close": 12.27, "volume": 3760453.0}, {"date": "2023-01-27", "close": 11.8, "volume": 5621973.0}, {"date": "2023-01-30", "close": 11.62, "volume": 4152516.0}, {"date": "2023-01-31", "close": 11.44, "volume": 4916067.0}, {"date": "2023-02-01", "close": 11.68, "volume": 6492920.0}, {"date": "2023-02-02", "close": 11.31, "volume": 6101946.0}, {"date": "2023-02-03", "close": 10.81, "volume": 10637170.0}, {"date": "2023-02-06", "close": 10.91, "volume": 4460694.0}, {"date": "2023-02-07", "close": 11.09, "volume": 6053928.0}, {"date": "2023-02-08", "close": 10.82, "volume": 3491804.0}, {"date": "2023-02-09", "close": 10.69, "volume": 2712320.0}, {"date": "2023-02-10", "close": 10.5, "volume": 3578451.0}, {"date": "2023-02-13", "close": 10.46, "volume": 2295622.0}, {"date": "2023-02-14", "close": 10.53, "volume": 3933242.0}, {"date": "2023-02-15", "close": 10.12, "volume": 6520401.0}, {"date": "2023-02-16", "close": 10.2, "volume": 4180919.0}, {"date": "2023-02-17", "close": 10.1, "volume": 3365000.0}, {"date": "2023-02-21", "close": 10.04, "volume": 4003601.0}, {"date": "2023-02-22", "close": 9.65, "volume": 4635886.0}, {"date": "2023-02-23", "close": 9.44, "volume": 7913713.0}, {"date": "2023-02-24", "close": 9.07, "volume": 7856832.0}, {"date": "2023-02-27", "close": 9.12, "volume": 5057983.0}, {"date": "2023-02-28", "close": 9.09, "volume": 6896612.0}, {"date": "2023-03-01", "close": 9.24, "volume": 5267042.0}, {"date": "2023-03-02", "close": 9.33, "volume": 4327414.0}, {"date": "2023-03-03", "close": 9.66, "volume": 5093942.0}, {"date": "2023-03-06", "close": 9.33, "volume": 6078335.0}, {"date": "2023-03-07", "close": 9.05, "volume": 5162016.0}, {"date": "2023-03-08", "close": 9.13, "volume": 3966195.0}, {"date": "2023-03-09", "close": 9.14, "volume": 5190555.0}, {"date": "2023-03-10", "close": 9.46, "volume": 7471257.0}, {"date": "2023-03-13", "close": 10.54, "volume": 13242020.0}, {"date": "2023-03-14", "close": 10.75, "volume": 8415194.0}, {"date": "2023-03-15", "close": 10.95, "volume": 7579208.0}, {"date": "2023-03-16", "close": 10.85, "volume": 5973910.0}, {"date": "2023-03-17", "close": 11.55, "volume": 16044980.0}, {"date": "2023-03-20", "close": 11.82, "volume": 5368022.0}, {"date": "2023-03-21", "close": 11.54, "volume": 4431689.0}, {"date": "2023-03-22", "close": 11.85, "volume": 7418840.0}, {"date": "2023-03-23", "close": 12.41, "volume": 8742611.0}, {"date": "2023-03-24", "close": 12.8, "volume": 7800101.0}, {"date": "2023-03-27", "close": 12.9, "volume": 5812311.0}, {"date": "2023-03-28", "close": 13.38, "volume": 7057314.0}, {"date": "2023-03-29", "close": 13.1, "volume": 5450039.0}, {"date": "2023-03-30", "close": 13.5, "volume": 5829480.0}, {"date": "2023-03-31", "close": 13.32, "volume": 7605162.0}, {"date": "2023-04-03", "close": 13.46, "volume": 5803827.0}, {"date": "2023-04-04", "close": 13.98, "volume": 6196335.0}, {"date": "2023-04-05", "close": 14.6, "volume": 8889675.0}, {"date": "2023-04-06", "close": 14.7, "volume": 4361558.0}, {"date": "2023-04-10", "close": 14.47, "volume": 3353995.0}, {"date": "2023-04-11", "close": 14.72, "volume": 7162951.0}, {"date": "2023-04-12", "close": 14.88, "volume": 5564900.0}, {"date": "2023-04-13", "close": 15.74, "volume": 8397732.0}, {"date": "2023-04-14", "close": 15.37, "volume": 7079431.0}, {"date": "2023-04-17", "close": 15.07, "volume": 5960345.0}, {"date": "2023-04-18", "close": 15.33, "volume": 4772921.0}, {"date": "2023-04-19", "close": 15.13, "volume": 4931480.0}, {"date": "2023-04-20", "close": 15.48, "volume": 4563476.0}, {"date": "2023-04-21", "close": 15.46, "volume": 4121899.0}, {"date": "2023-04-24", "close": 15.41, "volume": 5121777.0}, {"date": "2023-04-25", "close": 15.37, "volume": 5988007.0}, {"date": "2023-04-26", "close": 15.33, "volume": 5359444.0}, {"date": "2023-04-27", "close": 15.49, "volume": 7195476.0}, {"date": "2023-04-28", "close": 15.56, "volume": 7132231.0}, {"date": "2023-05-01", "close": 15.42, "volume": 1980532.0}, {"date": "2023-05-02", "close": 16.45, "volume": 6909750.0}, {"date": "2023-05-03", "close": 16.77, "volume": 7828519.0}, {"date": "2023-05-04", "close": 17.4, "volume": 9884803.0}, {"date": "2023-05-05", "close": 16.44, "volume": 8973852.0}, {"date": "2023-05-08", "close": 16.81, "volume": 4243780.0}, {"date": "2023-05-09", "close": 16.65, "volume": 3527677.0}, {"date": "2023-05-10", "close": 16.3, "volume": 6130365.0}, {"date": "2023-05-11", "close": 15.71, "volume": 7224400.0}, {"date": "2023-05-12", "close": 15.62, "volume": 5337785.0}, {"date": "2023-05-15", "close": 15.82, "volume": 3188722.0}, {"date": "2023-05-16", "close": 15.69, "volume": 3316191.0}, {"date": "2023-05-17", "close": 15.47, "volume": 3056737.0}, {"date": "2023-05-18", "close": 15.14, "volume": 4352064.0}, {"date": "2023-05-19", "close": 15.29, "volume": 3710671.0}, {"date": "2023-05-22", "close": 15.2, "volume": 3082485.0}, {"date": "2023-05-23", "close": 15.04, "volume": 4575384.0}, {"date": "2023-05-24", "close": 14.74, "volume": 10108300.0}, {"date": "2023-05-25", "close": 14.58, "volume": 3845542.0}, {"date": "2023-05-26", "close": 14.64, "volume": 3266275.0}, {"date": "2023-05-30", "close": 14.61, "volume": 4799288.0}, {"date": "2023-05-31", "close": 15.12, "volume": 6929496.0}, {"date": "2023-06-01", "close": 15.79, "volume": 5173033.0}, {"date": "2023-06-02", "close": 15.72, "volume": 4500219.0}, {"date": "2023-06-05", "close": 15.65, "volume": 2913217.0}, {"date": "2023-06-06", "close": 15.64, "volume": 3597670.0}, {"date": "2023-06-07", "close": 15.59, "volume": 4666623.0}, {"date": "2023-06-08", "close": 15.65, "volume": 3637076.0}, {"date": "2023-06-09", "close": 15.49, "volume": 2727240.0}, {"date": "2023-06-12", "close": 15.29, "volume": 4926840.0}, {"date": "2023-06-13", "close": 14.93, "volume": 5397017.0}, {"date": "2023-06-14", "close": 15.12, "volume": 5399359.0}, {"date": "2023-06-15", "close": 15.12, "volume": 8431034.0}, {"date": "2023-06-16", "close": 14.98, "volume": 37902080.0}, {"date": "2023-06-20", "close": 14.5, "volume": 5232153.0}, {"date": "2023-06-21", "close": 14.42, "volume": 3949427.0}, {"date": "2023-06-22", "close": 14.26, "volume": 4303024.0}, {"date": "2023-06-23", "close": 14.28, "volume": 4603719.0}, {"date": "2023-06-26", "close": 14.2, "volume": 2440809.0}, {"date": "2023-06-27", "close": 13.7, "volume": 5959668.0}, {"date": "2023-06-28", "close": 13.59, "volume": 3627446.0}, {"date": "2023-06-29", "close": 13.71, "volume": 2566713.0}, {"date": "2023-06-30", "close": 13.83, "volume": 2370243.0}, {"date": "2023-07-03", "close": 13.92, "volume": 1733702.0}, {"date": "2023-07-05", "close": 13.64, "volume": 3717799.0}, {"date": "2023-07-06", "close": 13.1, "volume": 3996623.0}, {"date": "2023-07-07", "close": 13.24, "volume": 3413755.0}, {"date": "2023-07-10", "close": 13.37, "volume": 3045929.0}, {"date": "2023-07-11", "close": 13.71, "volume": 3435198.0}, {"date": "2023-07-12", "close": 14.9, "volume": 7189859.0}, {"date": "2023-07-13", "close": 15.04, "volume": 4722084.0}, {"date": "2023-07-14", "close": 15.36, "volume": 4972910.0}, {"date": "2023-07-17", "close": 15.37, "volume": 4710627.0}, {"date": "2023-07-18", "close": 15.88, "volume": 4468724.0}, {"date": "2023-07-19", "close": 15.8, "volume": 3668697.0}, {"date": "2023-07-20", "close": 15.59, "volume": 4020151.0}, {"date": "2023-07-21", "close": 15.61, "volume": 3536080.0}, {"date": "2023-07-24", "close": 15.26, "volume": 2945847.0}, {"date": "2023-07-25", "close": 15.5, "volume": 3259309.0}, {"date": "2023-07-26", "close": 15.47, "volume": 3974817.0}, {"date": "2023-07-27", "close": 14.87, "volume": 6299605.0}, {"date": "2023-07-28", "close": 15.34, "volume": 3342454.0}, {"date": "2023-07-31", "close": 15.47, "volume": 5728133.0}, {"date": "2023-08-01", "close": 13.61, "volume": 9110748.0}, {"date": "2023-08-02", "close": 13.34, "volume": 4730402.0}, {"date": "2023-08-03", "close": 13.22, "volume": 3823786.0}, {"date": "2023-08-04", "close": 13.36, "volume": 6796255.0}, {"date": "2023-08-07", "close": 13.35, "volume": 3812249.0}, {"date": "2023-08-08", "close": 13.18, "volume": 3791082.0}, {"date": "2023-08-09", "close": 13.16, "volume": 2290511.0}, {"date": "2023-08-10", "close": 13.2, "volume": 2950208.0}, {"date": "2023-08-11", "close": 13.09, "volume": 2785908.0}, {"date": "2023-08-14", "close": 13.05, "volume": 4454026.0}, {"date": "2023-08-15", "close": 12.89, "volume": 2792702.0}, {"date": "2023-08-16", "close": 12.73, "volume": 3604895.0}, {"date": "2023-08-17", "close": 11.42, "volume": 8394320.0}, {"date": "2023-08-18", "close": 11.46, "volume": 3580033.0}, {"date": "2023-08-21", "close": 11.58, "volume": 3729188.0}, {"date": "2023-08-22", "close": 11.73, "volume": 3025325.0}, {"date": "2023-08-23", "close": 12.31, "volume": 5348703.0}, {"date": "2023-08-24", "close": 12.47, "volume": 3327894.0}, {"date": "2023-08-25", "close": 12.37, "volume": 3368722.0}, {"date": "2023-08-28", "close": 12.7, "volume": 3324598.0}, {"date": "2023-08-29", "close": 12.88, "volume": 3229275.0}, {"date": "2023-08-30", "close": 13.03, "volume": 3375697.0}, {"date": "2023-08-31", "close": 12.63, "volume": 3380980.0}, {"date": "2023-09-01", "close": 12.63, "volume": 4005361.0}, {"date": "2023-09-05", "close": 12.24, "volume": 2892617.0}, {"date": "2023-09-06", "close": 12.3, "volume": 3291757.0}, {"date": "2023-09-07", "close": 12.1, "volume": 2959719.0}, {"date": "2023-09-08", "close": 12.28, "volume": 3173605.0}, {"date": "2023-09-11", "close": 12.47, "volume": 2391195.0}, {"date": "2023-09-12", "close": 12.51, "volume": 2310019.0}, {"date": "2023-09-13", "close": 12.43, "volume": 2477779.0}, {"date": "2023-09-14", "close": 12.4, "volume": 3253601.0}, {"date": "2023-09-15", "close": 12.3, "volume": 12861020.0}, {"date": "2023-09-18", "close": 12.31, "volume": 3099398.0}, {"date": "2023-09-19", "close": 12.22, "volume": 3057753.0}, {"date": "2023-09-20", "close": 12.48, "volume": 6083739.0}, {"date": "2023-09-21", "close": 11.97, "volume": 3483418.0}, {"date": "2023-09-22", "close": 12.08, "volume": 2143899.0}, {"date": "2023-09-25", "close": 11.79, "volume": 3613284.0}, {"date": "2023-09-26", "close": 11.71, "volume": 3598832.0}, {"date": "2023-09-27", "close": 11.07, "volume": 6384664.0}, {"date": "2023-09-28", "close": 10.89, "volume": 8401483.0}, {"date": "2023-09-29", "close": 10.86, "volume": 4038388.0}, {"date": "2023-10-02", "close": 10.4, "volume": 4667138.0}, {"date": "2023-10-03", "close": 10.75, "volume": 3482869.0}, {"date": "2023-10-04", "close": 10.72, "volume": 4408105.0}, {"date": "2023-10-05", "close": 11.01, "volume": 4136799.0}, {"date": "2023-10-06", "close": 11.2, "volume": 4061739.0}, {"date": "2023-10-09", "close": 11.69, "volume": 4326325.0}, {"date": "2023-10-10", "close": 12.27, "volume": 5508235.0}, {"date": "2023-10-11", "close": 13.11, "volume": 8744517.0}, {"date": "2023-10-12", "close": 13.18, "volume": 6823141.0}, {"date": "2023-10-13", "close": 14.01, "volume": 8951096.0}, {"date": "2023-10-16", "close": 14.1, "volume": 5528056.0}, {"date": "2023-10-17", "close": 14.34, "volume": 4208687.0}, {"date": "2023-10-18", "close": 14.22, "volume": 5675418.0}, {"date": "2023-10-19", "close": 14.07, "volume": 4950329.0}, {"date": "2023-10-20", "close": 14.03, "volume": 6425090.0}, {"date": "2023-10-23", "close": 13.98, "volume": 5828010.0}, {"date": "2023-10-24", "close": 13.63, "volume": 4547832.0}, {"date": "2023-10-25", "close": 13.45, "volume": 4127190.0}, {"date": "2023-10-26", "close": 13.62, "volume": 4665263.0}, {"date": "2023-10-27", "close": 13.61, "volume": 4111454.0}, {"date": "2023-10-30", "close": 13.53, "volume": 3405604.0}, {"date": "2023-10-31", "close": 13.02, "volume": 5061754.0}, {"date": "2023-11-01", "close": 13.01, "volume": 3795731.0}, {"date": "2023-11-02", "close": 12.79, "volume": 4010346.0}, {"date": "2023-11-03", "close": 13.98, "volume": 7366228.0}, {"date": "2023-11-06", "close": 13.74, "volume": 2953367.0}, {"date": "2023-11-07", "close": 13.34, "volume": 4350513.0}, {"date": "2023-11-08", "close": 13.21, "volume": 2778224.0}, {"date": "2023-11-09", "close": 12.95, "volume": 3466186.0}, {"date": "2023-11-10", "close": 12.77, "volume": 2732110.0}, {"date": "2023-11-13", "close": 12.46, "volume": 3026277.0}, {"date": "2023-11-14", "close": 13.12, "volume": 3443008.0}, {"date": "2023-11-15", "close": 12.91, "volume": 3084675.0}, {"date": "2023-11-16", "close": 12.95, "volume": 5589445.0}, {"date": "2023-11-17", "close": 12.91, "volume": 3196956.0}, {"date": "2023-11-20", "close": 13.08, "volume": 1558424.0}, {"date": "2023-11-21", "close": 13.62, "volume": 4744600.0}, {"date": "2023-11-22", "close": 13.66, "volume": 4815443.0}, {"date": "2023-11-24", "close": 13.43, "volume": 3062447.0}, {"date": "2023-11-27", "close": 13.85, "volume": 3732760.0}, {"date": "2023-11-28", "close": 15.12, "volume": 10481970.0}, {"date": "2023-11-29", "close": 15.27, "volume": 5893892.0}, {"date": "2023-11-30", "close": 15.29, "volume": 4477733.0}, {"date": "2023-12-01", "close": 15.47, "volume": 6219880.0}, {"date": "2023-12-04", "close": 14.71, "volume": 5073538.0}, {"date": "2023-12-05", "close": 14.61, "volume": 3961125.0}, {"date": "2023-12-06", "close": 14.59, "volume": 2889683.0}, {"date": "2023-12-07", "close": 14.41, "volume": 2800084.0}, {"date": "2023-12-08", "close": 14.09, "volume": 4208362.0}, {"date": "2023-12-11", "close": 14.09, "volume": 2873987.0}, {"date": "2023-12-12", "close": 14.06, "volume": 3538101.0}, {"date": "2023-12-13", "close": 14.76, "volume": 5397668.0}, {"date": "2023-12-14", "close": 16.32, "volume": 10634510.0}, {"date": "2023-12-15", "close": 16.05, "volume": 11062200.0}, {"date": "2023-12-18", "close": 16.0, "volume": 3176803.0}, {"date": "2023-12-19", "close": 16.29, "volume": 4043346.0}, {"date": "2023-12-20", "close": 15.79, "volume": 3617608.0}, {"date": "2023-12-21", "close": 16.0, "volume": 3679465.0}, {"date": "2023-12-22", "close": 15.87, "volume": 3619950.0}, {"date": "2023-12-26", "close": 15.86, "volume": 1541162.0}, {"date": "2023-12-27", "close": 16.14, "volume": 3198254.0}, {"date": "2023-12-28", "close": 14.41, "volume": 11763290.0}, {"date": "2023-12-29", "close": 14.46, "volume": 5095042.0}, {"date": "2024-01-02", "close": 14.06, "volume": 5523899.0}, {"date": "2024-01-03", "close": 13.36, "volume": 6959813.0}, {"date": "2024-01-04", "close": 13.11, "volume": 4997864.0}, {"date": "2024-01-05", "close": 12.78, "volume": 4747639.0}, {"date": "2024-01-08", "close": 12.6, "volume": 4192904.0}, {"date": "2024-01-09", "close": 12.38, "volume": 6259633.0}, {"date": "2024-01-10", "close": 12.37, "volume": 3981913.0}, {"date": "2024-01-11", "close": 12.49, "volume": 6443721.0}, {"date": "2024-01-12", "close": 13.25, "volume": 7429786.0}, {"date": "2024-01-16", "close": 12.69, "volume": 4709524.0}, {"date": "2024-01-17", "close": 12.5, "volume": 3102233.0}, {"date": "2024-01-18", "close": 12.48, "volume": 3095531.0}, {"date": "2024-01-19", "close": 12.65, "volume": 4982189.0}, {"date": "2024-01-22", "close": 12.66, "volume": 2546784.0}, {"date": "2024-01-23", "close": 13.31, "volume": 5394610.0}, {"date": "2024-01-24", "close": 13.45, "volume": 8929961.0}, {"date": "2024-01-25", "close": 13.63, "volume": 2782375.0}, {"date": "2024-01-26", "close": 14.02, "volume": 4431499.0}, {"date": "2024-01-29", "close": 14.4, "volume": 5710303.0}, {"date": "2024-01-30", "close": 14.65, "volume": 5761776.0}, {"date": "2024-01-31", "close": 14.8, "volume": 6043274.0}, {"date": "2024-02-01", "close": 15.81, "volume": 8045865.0}, {"date": "2024-02-02", "close": 14.53, "volume": 8009713.0}, {"date": "2024-02-05", "close": 14.18, "volume": 3337352.0}, {"date": "2024-02-06", "close": 14.25, "volume": 2420261.0}, {"date": "2024-02-07", "close": 14.09, "volume": 3604081.0}, {"date": "2024-02-08", "close": 13.75, "volume": 4068546.0}, {"date": "2024-02-09", "close": 13.48, "volume": 3237747.0}, {"date": "2024-02-12", "close": 13.7, "volume": 3456776.0}, {"date": "2024-02-13", "close": 13.05, "volume": 3447178.0}, {"date": "2024-02-14", "close": 13.08, "volume": 3172092.0}, {"date": "2024-02-15", "close": 13.46, "volume": 2849721.0}, {"date": "2024-02-16", "close": 13.57, "volume": 2415321.0}, {"date": "2024-02-20", "close": 13.62, "volume": 2477795.0}, {"date": "2024-02-21", "close": 13.52, "volume": 2096010.0}, {"date": "2024-02-22", "close": 12.73, "volume": 8788709.0}, {"date": "2024-02-23", "close": 12.92, "volume": 6618560.0}, {"date": "2024-02-26", "close": 12.55, "volume": 3396692.0}, {"date": "2024-02-27", "close": 12.41, "volume": 3042162.0}, {"date": "2024-02-28", "close": 12.44, "volume": 2174556.0}, {"date": "2024-02-29", "close": 13.04, "volume": 3319423.0}, {"date": "2024-03-01", "close": 13.83, "volume": 5131384.0}, {"date": "2024-03-04", "close": 14.4, "volume": 5414400.0}, {"date": "2024-03-05", "close": 14.74, "volume": 4939010.0}, {"date": "2024-03-06", "close": 15.08, "volume": 3339427.0}, {"date": "2024-03-07", "close": 15.43, "volume": 3843358.0}, {"date": "2024-03-08", "close": 15.27, "volume": 4827353.0}, {"date": "2024-03-11", "close": 15.79, "volume": 4908177.0}, {"date": "2024-03-12", "close": 14.97, "volume": 6448802.0}, {"date": "2024-03-13", "close": 15.47, "volume": 3943056.0}, {"date": "2024-03-14", "close": 14.79, "volume": 3503449.0}, {"date": "2024-03-15", "close": 14.68, "volume": 7268450.0}, {"date": "2024-03-18", "close": 14.41, "volume": 3613859.0}, {"date": "2024-03-19", "close": 14.23, "volume": 3008361.0}, {"date": "2024-03-20", "close": 15.14, "volume": 3607272.0}, {"date": "2024-03-21", "close": 15.2, "volume": 4226204.0}, {"date": "2024-03-22", "close": 15.12, "volume": 2110592.0}, {"date": "2024-03-25", "close": 15.15, "volume": 2099963.0}, {"date": "2024-03-26", "close": 15.42, "volume": 2743012.0}, {"date": "2024-03-27", "close": 15.61, "volume": 3029746.0}, {"date": "2024-03-28", "close": 15.89, "volume": 4043815.0}, {"date": "2024-04-01", "close": 15.95, "volume": 3665174.0}, {"date": "2024-04-02", "close": 16.16, "volume": 5511532.0}, {"date": "2024-04-03", "close": 16.76, "volume": 6628477.0}, {"date": "2024-04-04", "close": 16.68, "volume": 7007585.0}, {"date": "2024-04-05", "close": 17.4, "volume": 5208661.0}, {"date": "2024-04-08", "close": 17.4, "volume": 5585944.0}, {"date": "2024-04-09", "close": 18.06, "volume": 5147975.0}, {"date": "2024-04-10", "close": 17.28, "volume": 7098554.0}, {"date": "2024-04-11", "close": 18.19, "volume": 5613780.0}, {"date": "2024-04-12", "close": 18.16, "volume": 9960594.0}, {"date": "2024-04-15", "close": 17.6, "volume": 5081028.0}, {"date": "2024-04-16", "close": 17.44, "volume": 5495600.0}, {"date": "2024-04-17", "close": 17.74, "volume": 3997718.0}, {"date": "2024-04-18", "close": 17.77, "volume": 2251400.0}, {"date": "2024-04-19", "close": 17.65, "volume": 5172218.0}, {"date": "2024-04-22", "close": 16.66, "volume": 4814094.0}, {"date": "2024-04-23", "close": 16.89, "volume": 2715974.0}, {"date": "2024-04-24", "close": 16.96, "volume": 2571716.0}, {"date": "2024-04-25", "close": 17.4, "volume": 2863088.0}, {"date": "2024-04-26", "close": 17.53, "volume": 3279854.0}, {"date": "2024-04-29", "close": 17.89, "volume": 2064533.0}, {"date": "2024-04-30", "close": 16.17, "volume": 4658411.0}, {"date": "2024-05-01", "close": 16.39, "volume": 2336798.0}, {"date": "2024-05-02", "close": 16.38, "volume": 2468394.0}, {"date": "2024-05-03", "close": 16.45, "volume": 2118096.0}, {"date": "2024-05-06", "close": 16.56, "volume": 1860979.0}, {"date": "2024-05-07", "close": 15.9, "volume": 3475787.0}, {"date": "2024-05-08", "close": 16.05, "volume": 2475088.0}, {"date": "2024-05-09", "close": 16.46, "volume": 1766087.0}, {"date": "2024-05-10", "close": 16.94, "volume": 3124690.0}, {"date": "2024-05-13", "close": 16.75, "volume": 1214660.0}, {"date": "2024-05-14", "close": 16.8, "volume": 1694088.0}, {"date": "2024-05-15", "close": 16.91, "volume": 1805692.0}, {"date": "2024-05-16", "close": 15.79, "volume": 5931485.0}, {"date": "2024-05-17", "close": 16.32, "volume": 3643208.0}, {"date": "2024-05-20", "close": 16.8, "volume": 2498754.0}, {"date": "2024-05-21", "close": 16.56, "volume": 2306604.0}, {"date": "2024-05-22", "close": 16.13, "volume": 2563593.0}, {"date": "2024-05-23", "close": 15.78, "volume": 2559840.0}, {"date": "2024-05-24", "close": 16.05, "volume": 1378868.0}, {"date": "2024-05-28", "close": 16.29, "volume": 1537866.0}, {"date": "2024-05-29", "close": 15.84, "volume": 1568941.0}, {"date": "2024-05-30", "close": 15.99, "volume": 2077622.0}, {"date": "2024-05-31", "close": 15.75, "volume": 3195054.0}, {"date": "2024-06-03", "close": 15.58, "volume": 2352245.0}, {"date": "2024-06-04", "close": 15.2, "volume": 2939153.0}, {"date": "2024-06-05", "close": 15.61, "volume": 2549473.0}, {"date": "2024-06-06", "close": 16.24, "volume": 2942347.0}, {"date": "2024-06-07", "close": 15.53, "volume": 4363547.0}, {"date": "2024-06-10", "close": 15.81, "volume": 2915443.0}, {"date": "2024-06-11", "close": 15.69, "volume": 3143507.0}, {"date": "2024-06-12", "close": 15.84, "volume": 3407657.0}, {"date": "2024-06-13", "close": 13.5, "volume": 10254940.0}, {"date": "2024-06-14", "close": 13.54, "volume": 5311747.0}, {"date": "2024-06-17", "close": 13.63, "volume": 2350976.0}, {"date": "2024-06-18", "close": 14.02, "volume": 3499175.0}, {"date": "2024-06-20", "close": 14.62, "volume": 4189959.0}, {"date": "2024-06-21", "close": 14.68, "volume": 7931442.0}, {"date": "2024-06-24", "close": 15.01, "volume": 2652082.0}, {"date": "2024-06-25", "close": 14.93, "volume": 2151961.0}, {"date": "2024-06-26", "close": 15.16, "volume": 2015674.0}, {"date": "2024-06-27", "close": 15.29, "volume": 2031743.0}, {"date": "2024-06-28", "close": 14.9, "volume": 3504973.0}, {"date": "2024-07-01", "close": 14.86, "volume": 1677947.0}, {"date": "2024-07-02", "close": 14.94, "volume": 2043092.0}, {"date": "2024-07-03", "close": 15.29, "volume": 2014592.0}, {"date": "2024-07-05", "close": 15.87, "volume": 4037140.0}, {"date": "2024-07-08", "close": 15.53, "volume": 6847338.0}, {"date": "2024-07-09", "close": 15.5, "volume": 4148985.0}, {"date": "2024-07-10", "close": 15.92, "volume": 2552611.0}, {"date": "2024-07-11", "close": 16.22, "volume": 2630895.0}, {"date": "2024-07-12", "close": 16.02, "volume": 2980329.0}, {"date": "2024-07-15", "close": 15.96, "volume": 2890318.0}, {"date": "2024-07-16", "close": 16.96, "volume": 6405423.0}, {"date": "2024-07-17", "close": 17.12, "volume": 5160920.0}, {"date": "2024-07-18", "close": 16.62, "volume": 2646198.0}, {"date": "2024-07-19", "close": 16.61, "volume": 3106082.0}, {"date": "2024-07-22", "close": 16.52, "volume": 1907981.0}, {"date": "2024-07-23", "close": 16.56, "volume": 1022938.0}, {"date": "2024-07-24", "close": 16.4, "volume": 1813084.0}, {"date": "2024-07-25", "close": 16.19, "volume": 1676167.0}, {"date": "2024-07-26", "close": 16.32, "volume": 1510986.0}, {"date": "2024-07-29", "close": 16.49, "volume": 1440729.0}, {"date": "2024-07-30", "close": 16.47, "volume": 1656034.0}, {"date": "2024-07-31", "close": 17.16, "volume": 3956334.0}, {"date": "2024-08-01", "close": 16.96, "volume": 2337258.0}, {"date": "2024-08-02", "close": 16.42, "volume": 2836914.0}, {"date": "2024-08-05", "close": 16.2, "volume": 2871387.0}, {"date": "2024-08-06", "close": 16.47, "volume": 2011567.0}, {"date": "2024-08-07", "close": 16.02, "volume": 1962981.0}, {"date": "2024-08-08", "close": 15.36, "volume": 4023434.0}, {"date": "2024-08-09", "close": 15.5, "volume": 3401646.0}, {"date": "2024-08-12", "close": 14.79, "volume": 4942323.0}, {"date": "2024-08-13", "close": 15.19, "volume": 4704684.0}, {"date": "2024-08-14", "close": 15.97, "volume": 6690890.0}, {"date": "2024-08-15", "close": 16.14, "volume": 4363748.0}, {"date": "2024-08-16", "close": 16.74, "volume": 4809460.0}, {"date": "2024-08-19", "close": 17.15, "volume": 3541608.0}, {"date": "2024-08-20", "close": 17.2, "volume": 4180991.0}, {"date": "2024-08-21", "close": 16.66, "volume": 3551417.0}, {"date": "2024-08-22", "close": 15.76, "volume": 5524848.0}, {"date": "2024-08-23", "close": 14.52, "volume": 11365920.0}, {"date": "2024-08-26", "close": 14.25, "volume": 4018385.0}, {"date": "2024-08-27", "close": 14.34, "volume": 2538714.0}, {"date": "2024-08-28", "close": 14.06, "volume": 3008111.0}, {"date": "2024-08-29", "close": 14.07, "volume": 2573260.0}, {"date": "2024-08-30", "close": 13.74, "volume": 3575501.0}, {"date": "2024-09-03", "close": 13.75, "volume": 3549534.0}, {"date": "2024-09-04", "close": 13.55, "volume": 2872692.0}, {"date": "2024-09-05", "close": 13.59, "volume": 2471907.0}, {"date": "2024-09-06", "close": 13.34, "volume": 1839571.0}, {"date": "2024-09-09", "close": 13.46, "volume": 1347104.0}, {"date": "2024-09-10", "close": 13.58, "volume": 2073011.0}, {"date": "2024-09-11", "close": 13.55, "volume": 2186225.0}, {"date": "2024-09-12", "close": 14.01, "volume": 3952581.0}, {"date": "2024-09-13", "close": 14.21, "volume": 3375289.0}, {"date": "2024-09-16", "close": 14.52, "volume": 3757227.0}, {"date": "2024-09-17", "close": 14.45, "volume": 3014549.0}, {"date": "2024-09-18", "close": 14.37, "volume": 3659510.0}, {"date": "2024-09-19", "close": 14.7, "volume": 2291298.0}, {"date": "2024-09-20", "close": 15.15, "volume": 5263145.0}, {"date": "2024-09-23", "close": 15.51, "volume": 3134197.0}, {"date": "2024-09-24", "close": 15.58, "volume": 2520723.0}, {"date": "2024-09-25", "close": 15.69, "volume": 2289924.0}, {"date": "2024-09-26", "close": 16.16, "volume": 2864268.0}, {"date": "2024-09-27", "close": 16.24, "volume": 3971432.0}, {"date": "2024-09-30", "close": 15.35, "volume": 4340786.0}, {"date": "2024-10-01", "close": 16.35, "volume": 3209867.0}, {"date": "2024-10-02", "close": 16.06, "volume": 2241445.0}, {"date": "2024-10-03", "close": 15.67, "volume": 2012386.0}, {"date": "2024-10-04", "close": 15.52, "volume": 1875083.0}, {"date": "2024-10-07", "close": 15.35, "volume": 1792166.0}, {"date": "2024-10-08", "close": 15.27, "volume": 2434666.0}, {"date": "2024-10-09", "close": 15.09, "volume": 2294876.0}, {"date": "2024-10-10", "close": 15.58, "volume": 3466526.0}, {"date": "2024-10-11", "close": 15.4, "volume": 2189336.0}, {"date": "2024-10-14", "close": 15.6, "volume": 2050549.0}, {"date": "2024-10-15", "close": 15.69, "volume": 1745498.0}, {"date": "2024-10-16", "close": 16.35, "volume": 3007211.0}, {"date": "2024-10-17", "close": 17.24, "volume": 3833248.0}, {"date": "2024-10-18", "close": 18.02, "volume": 3438197.0}, {"date": "2024-10-21", "close": 18.33, "volume": 2402166.0}, {"date": "2024-10-22", "close": 18.91, "volume": 2858602.0}, {"date": "2024-10-23", "close": 17.95, "volume": 3594786.0}, {"date": "2024-10-24", "close": 17.87, "volume": 2693349.0}, {"date": "2024-10-25", "close": 17.51, "volume": 3101911.0}, {"date": "2024-10-28", "close": 17.24, "volume": 2157961.0}, {"date": "2024-10-29", "close": 17.14, "volume": 4434126.0}, {"date": "2024-10-30", "close": 17.09, "volume": 4298666.0}, {"date": "2024-10-31", "close": 16.48, "volume": 3242908.0}, {"date": "2024-11-01", "close": 16.23, "volume": 1852157.0}, {"date": "2024-11-04", "close": 16.17, "volume": 1619709.0}, {"date": "2024-11-05", "close": 16.46, "volume": 1761242.0}, {"date": "2024-11-06", "close": 15.84, "volume": 3614023.0}, {"date": "2024-11-07", "close": 16.24, "volume": 2689973.0}, {"date": "2024-11-08", "close": 15.8, "volume": 3092554.0}, {"date": "2024-11-11", "close": 14.47, "volume": 4098492.0}, {"date": "2024-11-12", "close": 14.02, "volume": 5413875.0}, {"date": "2024-11-13", "close": 13.68, "volume": 3542371.0}, {"date": "2024-11-14", "close": 13.72, "volume": 4398081.0}, {"date": "2024-11-15", "close": 13.66, "volume": 3098424.0}, {"date": "2024-11-18", "close": 14.54, "volume": 3042529.0}, {"date": "2024-11-19", "close": 14.99, "volume": 3716832.0}, {"date": "2024-11-20", "close": 14.94, "volume": 2453170.0}, {"date": "2024-11-21", "close": 15.07, "volume": 2406595.0}, {"date": "2024-11-22", "close": 15.24, "volume": 2423302.0}, {"date": "2024-11-25", "close": 14.73, "volume": 2816398.0}, {"date": "2024-11-26", "close": 14.71, "volume": 1607988.0}, {"date": "2024-11-27", "close": 14.56, "volume": 2418279.0}, {"date": "2024-11-29", "close": 14.49, "volume": 2004753.0}, {"date": "2024-12-02", "close": 14.13, "volume": 1931698.0}, {"date": "2024-12-03", "close": 14.5, "volume": 2391864.0}, {"date": "2024-12-04", "close": 14.23, "volume": 2339127.0}, {"date": "2024-12-05", "close": 14.13, "volume": 1607100.0}, {"date": "2024-12-06", "close": 13.89, "volume": 1762531.0}, {"date": "2024-12-09", "close": 14.39, "volume": 3334253.0}, {"date": "2024-12-10", "close": 14.57, "volume": 1663315.0}, {"date": "2024-12-11", "close": 14.89, "volume": 2277276.0}, {"date": "2024-12-12", "close": 14.69, "volume": 2800069.0}, {"date": "2024-12-13", "close": 14.39, "volume": 1780191.0}, {"date": "2024-12-16", "close": 14.24, "volume": 1654378.0}, {"date": "2024-12-17", "close": 13.9, "volume": 2522340.0}, {"date": "2024-12-18", "close": 13.65, "volume": 2522063.0}, {"date": "2024-12-19", "close": 13.58, "volume": 2325477.0}, {"date": "2024-12-20", "close": 13.79, "volume": 6411156.0}, {"date": "2024-12-23", "close": 13.39, "volume": 2343931.0}, {"date": "2024-12-24", "close": 13.52, "volume": 956444.0}, {"date": "2024-12-26", "close": 13.48, "volume": 754554.0}, {"date": "2024-12-27", "close": 13.39, "volume": 1184346.0}, {"date": "2024-12-30", "close": 13.16, "volume": 1712211.0}, {"date": "2024-12-31", "close": 13.2, "volume": 1395365.0}, {"date": "2025-01-02", "close": 14.06, "volume": 2491968.0}, {"date": "2025-01-03", "close": 13.97, "volume": 1593934.0}, {"date": "2025-01-06", "close": 13.84, "volume": 1928683.0}, {"date": "2025-01-07", "close": 14.18, "volume": 2067886.0}, {"date": "2025-01-08", "close": 14.38, "volume": 1610173.0}, {"date": "2025-01-10", "close": 14.73, "volume": 3251078.0}, {"date": "2025-01-13", "close": 14.73, "volume": 3143041.0}, {"date": "2025-01-14", "close": 15.14, "volume": 2401355.0}, {"date": "2025-01-15", "close": 15.28, "volume": 2791525.0}, {"date": "2025-01-16", "close": 15.09, "volume": 3345987.0}, {"date": "2025-01-17", "close": 15.29, "volume": 2788909.0}, {"date": "2025-01-21", "close": 15.82, "volume": 2908172.0}, {"date": "2025-01-22", "close": 16.14, "volume": 3238624.0}, {"date": "2025-01-23", "close": 16.15, "volume": 1919629.0}, {"date": "2025-01-24", "close": 16.76, "volume": 3226859.0}, {"date": "2025-01-27", "close": 16.25, "volume": 2671678.0}, {"date": "2025-01-28", "close": 16.39, "volume": 2309962.0}, {"date": "2025-01-29", "close": 16.59, "volume": 2660743.0}, {"date": "2025-01-30", "close": 17.28, "volume": 3173554.0}, {"date": "2025-01-31", "close": 16.93, "volume": 2199407.0}, {"date": "2025-02-03", "close": 17.38, "volume": 2875223.0}, {"date": "2025-02-04", "close": 17.61, "volume": 2067500.0}, {"date": "2025-02-05", "close": 18.06, "volume": 3171408.0}, {"date": "2025-02-06", "close": 18.63, "volume": 4138370.0}, {"date": "2025-02-07", "close": 18.68, "volume": 3446694.0}, {"date": "2025-02-10", "close": 19.56, "volume": 4031596.0}, {"date": "2025-02-11", "close": 19.38, "volume": 3122136.0}, {"date": "2025-02-12", "close": 19.09, "volume": 3734258.0}, {"date": "2025-02-13", "close": 19.38, "volume": 2182089.0}, {"date": "2025-02-14", "close": 18.87, "volume": 3284706.0}, {"date": "2025-02-18", "close": 19.09, "volume": 2541000.0}, {"date": "2025-02-19", "close": 18.85, "volume": 2681026.0}, {"date": "2025-02-20", "close": 19.2, "volume": 4082422.0}, {"date": "2025-02-21", "close": 18.7, "volume": 3045071.0}, {"date": "2025-02-24", "close": 19.29, "volume": 3559275.0}, {"date": "2025-02-25", "close": 18.78, "volume": 3871345.0}, {"date": "2025-02-26", "close": 19.12, "volume": 4365308.0}, {"date": "2025-02-27", "close": 18.4, "volume": 3734670.0}, {"date": "2025-02-28", "close": 17.97, "volume": 4823997.0}, {"date": "2025-03-03", "close": 18.41, "volume": 2870626.0}, {"date": "2025-03-04", "close": 19.02, "volume": 3096976.0}, {"date": "2025-03-05", "close": 19.44, "volume": 2798946.0}, {"date": "2025-03-06", "close": 19.32, "volume": 2051532.0}, {"date": "2025-03-07", "close": 20.19, "volume": 4246979.0}, {"date": "2025-03-10", "close": 19.81, "volume": 3841670.0}, {"date": "2025-03-11", "close": 20.53, "volume": 4733090.0}, {"date": "2025-03-12", "close": 20.18, "volume": 3056962.0}, {"date": "2025-03-13", "close": 20.75, "volume": 4053045.0}, {"date": "2025-03-14", "close": 20.18, "volume": 3549839.0}, {"date": "2025-03-17", "close": 20.65, "volume": 3167522.0}, {"date": "2025-03-18", "close": 21.31, "volume": 4145364.0}, {"date": "2025-03-19", "close": 21.88, "volume": 3514000.0}, {"date": "2025-03-20", "close": 21.86, "volume": 3056620.0}, {"date": "2025-03-21", "close": 21.61, "volume": 5781535.0}, {"date": "2025-03-24", "close": 20.57, "volume": 4922832.0}, {"date": "2025-03-25", "close": 20.65, "volume": 3148105.0}, {"date": "2025-03-26", "close": 20.6, "volume": 1943610.0}, {"date": "2025-03-27", "close": 20.96, "volume": 3557862.0}, {"date": "2025-03-28", "close": 21.91, "volume": 6437023.0}, {"date": "2025-03-31", "close": 22.09, "volume": 4782158.0}, {"date": "2025-04-01", "close": 22.76, "volume": 4687045.0}, {"date": "2025-04-02", "close": 22.73, "volume": 3370879.0}, {"date": "2025-04-03", "close": 22.65, "volume": 4940549.0}, {"date": "2025-04-04", "close": 19.94, "volume": 7947449.0}, {"date": "2025-04-07", "close": 20.38, "volume": 8028888.0}, {"date": "2025-04-08", "close": 20.04, "volume": 5632249.0}, {"date": "2025-04-09", "close": 21.55, "volume": 6766934.0}, {"date": "2025-04-10", "close": 23.4, "volume": 6635937.0}, {"date": "2025-04-11", "close": 24.56, "volume": 6421564.0}, {"date": "2025-04-14", "close": 23.69, "volume": 5712456.0}, {"date": "2025-04-15", "close": 23.87, "volume": 2788869.0}, {"date": "2025-04-16", "close": 24.67, "volume": 4487232.0}, {"date": "2025-04-17", "close": 23.99, "volume": 4860233.0}, {"date": "2025-04-21", "close": 24.1, "volume": 3509028.0}, {"date": "2025-04-22", "close": 23.39, "volume": 6503679.0}, {"date": "2025-04-23", "close": 22.2, "volume": 7405457.0}, {"date": "2025-04-24", "close": 22.42, "volume": 3252622.0}, {"date": "2025-04-25", "close": 21.8, "volume": 4037370.0}, {"date": "2025-04-28", "close": 22.34, "volume": 2621129.0}, {"date": "2025-04-29", "close": 22.05, "volume": 2428830.0}, {"date": "2025-04-30", "close": 22.54, "volume": 2979135.0}, {"date": "2025-05-01", "close": 21.32, "volume": 3855819.0}, {"date": "2025-05-02", "close": 21.2, "volume": 3816779.0}, {"date": "2025-05-05", "close": 22.88, "volume": 4089573.0}, {"date": "2025-05-06", "close": 23.43, "volume": 3849714.0}, {"date": "2025-05-07", "close": 22.97, "volume": 3562277.0}, {"date": "2025-05-08", "close": 22.13, "volume": 2642708.0}, {"date": "2025-05-09", "close": 22.55, "volume": 2697918.0}, {"date": "2025-05-12", "close": 20.19, "volume": 5198184.0}, {"date": "2025-05-13", "close": 20.18, "volume": 6837158.0}, {"date": "2025-05-14", "close": 20.03, "volume": 4171149.0}, {"date": "2025-05-15", "close": 20.79, "volume": 3511650.0}, {"date": "2025-05-16", "close": 20.64, "volume": 3508101.0}, {"date": "2025-05-19", "close": 21.28, "volume": 2468413.0}, {"date": "2025-05-20", "close": 21.99, "volume": 2837227.0}, {"date": "2025-05-21", "close": 22.02, "volume": 2684480.0}, {"date": "2025-05-22", "close": 22.04, "volume": 2293868.0}, {"date": "2025-05-23", "close": 23.09, "volume": 2867327.0}, {"date": "2025-05-27", "close": 22.16, "volume": 3397916.0}, {"date": "2025-05-28", "close": 22.72, "volume": 2021482.0}, {"date": "2025-05-29", "close": 23.01, "volume": 2822909.0}, {"date": "2025-05-30", "close": 23.0, "volume": 3023783.0}, {"date": "2025-06-02", "close": 25.19, "volume": 4192835.0}, {"date": "2025-06-03", "close": 24.83, "volume": 2653200.0}, {"date": "2025-06-04", "close": 25.04, "volume": 2910489.0}, {"date": "2025-06-05", "close": 25.42, "volume": 4368252.0}, {"date": "2025-06-06", "close": 24.64, "volume": 3314062.0}, {"date": "2025-06-09", "close": 24.66, "volume": 1558529.0}, {"date": "2025-06-10", "close": 24.22, "volume": 2988792.0}, {"date": "2025-06-11", "close": 24.35, "volume": 3448790.0}, {"date": "2025-06-12", "close": 25.24, "volume": 2390262.0}, {"date": "2025-06-13", "close": 25.71, "volume": 3450167.0}, {"date": "2025-06-16", "close": 24.82, "volume": 3011133.0}, {"date": "2025-06-17", "close": 24.29, "volume": 3256237.0}, {"date": "2025-06-18", "close": 24.32, "volume": 1977717.0}, {"date": "2025-06-20", "close": 24.39, "volume": 5243839.0}, {"date": "2025-06-23", "close": 24.67, "volume": 2440686.0}, {"date": "2025-06-24", "close": 23.84, "volume": 3400981.0}, {"date": "2025-06-25", "close": 24.01, "volume": 1988916.0}, {"date": "2025-06-26", "close": 23.82, "volume": 2652268.0}, {"date": "2025-06-27", "close": 22.87, "volume": 4577440.0}, {"date": "2025-06-30", "close": 23.67, "volume": 2503396.0}, {"date": "2025-07-01", "close": 23.73, "volume": 2901398.0}, {"date": "2025-07-02", "close": 24.09, "volume": 1611834.0}, {"date": "2025-07-03", "close": 24.2, "volume": 1480465.0}, {"date": "2025-07-07", "close": 24.82, "volume": 2171004.0}, {"date": "2025-07-08", "close": 23.36, "volume": 3691827.0}, {"date": "2025-07-09", "close": 24.02, "volume": 3478402.0}, {"date": "2025-07-10", "close": 23.94, "volume": 1560521.0}, {"date": "2025-07-11", "close": 24.15, "volume": 2692970.0}, {"date": "2025-07-14", "close": 24.23, "volume": 2111340.0}, {"date": "2025-07-15", "close": 24.27, "volume": 3715110.0}, {"date": "2025-07-16", "close": 23.95, "volume": 2868928.0}, {"date": "2025-07-17", "close": 23.98, "volume": 2595150.0}, {"date": "2025-07-18", "close": 24.22, "volume": 2483260.0}, {"date": "2025-07-21", "close": 25.44, "volume": 2907018.0}, {"date": "2025-07-22", "close": 25.79, "volume": 2503825.0}, {"date": "2025-07-23", "close": 25.16, "volume": 2492636.0}, {"date": "2025-07-24", "close": 24.65, "volume": 1814896.0}, {"date": "2025-07-25", "close": 24.68, "volume": 3941250.0}, {"date": "2025-07-28", "close": 24.62, "volume": 2228445.0}, {"date": "2025-07-29", "close": 25.32, "volume": 1900737.0}, {"date": "2025-07-30", "close": 24.46, "volume": 2560724.0}, {"date": "2025-07-31", "close": 24.36, "volume": 1787638.0}, {"date": "2025-08-01", "close": 25.59, "volume": 3740976.0}, {"date": "2025-08-04", "close": 28.3, "volume": 6145762.0}, {"date": "2025-08-05", "close": 30.17, "volume": 5999031.0}, {"date": "2025-08-06", "close": 30.77, "volume": 4205049.0}, {"date": "2025-08-07", "close": 31.13, "volume": 3734118.0}, {"date": "2025-08-08", "close": 31.29, "volume": 2585176.0}, {"date": "2025-08-11", "close": 31.12, "volume": 2696650.0}, {"date": "2025-08-12", "close": 31.37, "volume": 2591222.0}, {"date": "2025-08-13", "close": 30.24, "volume": 3740043.0}, {"date": "2025-08-14", "close": 29.75, "volume": 2479680.0}, {"date": "2025-08-15", "close": 30.04, "volume": 1785053.0}, {"date": "2025-08-18", "close": 29.98, "volume": 1483139.0}, {"date": "2025-08-19", "close": 29.31, "volume": 1732921.0}, {"date": "2025-08-20", "close": 29.88, "volume": 3290449.0}, {"date": "2025-08-21", "close": 30.26, "volume": 3038850.0}, {"date": "2025-08-22", "close": 31.12, "volume": 4161830.0}, {"date": "2025-08-25", "close": 32.33, "volume": 4010756.0}, {"date": "2025-08-26", "close": 33.13, "volume": 2966559.0}, {"date": "2025-08-27", "close": 32.84, "volume": 3195128.0}, {"date": "2025-08-28", "close": 32.12, "volume": 2811961.0}, {"date": "2025-08-29", "close": 33.48, "volume": 4304481.0}, {"date": "2025-09-02", "close": 34.39, "volume": 5184795.0}, {"date": "2025-09-03", "close": 35.0, "volume": 3775595.0}, {"date": "2025-09-04", "close": 33.4, "volume": 3528558.0}, {"date": "2025-09-05", "close": 34.36, "volume": 3109982.0}, {"date": "2025-09-08", "close": 35.61, "volume": 3926387.0}, {"date": "2025-09-09", "close": 35.73, "volume": 3394778.0}, {"date": "2025-09-10", "close": 36.96, "volume": 3804398.0}, {"date": "2025-09-11", "close": 38.02, "volume": 2860126.0}, {"date": "2025-09-12", "close": 37.6, "volume": 3574441.0}, {"date": "2025-09-15", "close": 38.83, "volume": 3291207.0}, {"date": "2025-09-16", "close": 38.37, "volume": 2947226.0}, {"date": "2025-09-17", "close": 37.98, "volume": 3882476.0}, {"date": "2025-09-18", "close": 37.87, "volume": 4279471.0}, {"date": "2025-09-19", "close": 41.32, "volume": 6093969.0}, {"date": "2025-09-22", "close": 42.3, "volume": 4505441.0}, {"date": "2025-09-23", "close": 41.79, "volume": 5115164.0}, {"date": "2025-09-24", "close": 40.27, "volume": 3345054.0}, {"date": "2025-09-25", "close": 39.33, "volume": 4257884.0}, {"date": "2025-09-26", "close": 40.85, "volume": 3454245.0}, {"date": "2025-09-29", "close": 41.44, "volume": 3130421.0}, {"date": "2025-09-30", "close": 41.96, "volume": 3210656.0}, {"date": "2025-10-01", "close": 41.74, "volume": 2896372.0}, {"date": "2025-10-02", "close": 42.26, "volume": 3438628.0}, {"date": "2025-10-03", "close": 42.14, "volume": 2240707.0}, {"date": "2025-10-06", "close": 42.47, "volume": 2258828.0}, {"date": "2025-10-07", "close": 41.85, "volume": 2605683.0}, {"date": "2025-10-08", "close": 43.39, "volume": 2483923.0}, {"date": "2025-10-09", "close": 39.98, "volume": 4571012.0}, {"date": "2025-10-10", "close": 41.0, "volume": 4152990.0}, {"date": "2025-10-13", "close": 43.63, "volume": 3411227.0}, {"date": "2025-10-14", "close": 42.16, "volume": 3601660.0}, {"date": "2025-10-15", "close": 43.79, "volume": 3588861.0}, {"date": "2025-10-16", "close": 46.62, "volume": 4887684.0}, {"date": "2025-10-17", "close": 43.14, "volume": 4745883.0}, {"date": "2025-10-20", "close": 43.76, "volume": 3428706.0}, {"date": "2025-10-21", "close": 38.69, "volume": 6820116.0}, {"date": "2025-10-22", "close": 39.6, "volume": 6840689.0}, {"date": "2025-10-23", "close": 41.2, "volume": 3641573.0}, {"date": "2025-10-24", "close": 40.3, "volume": 3262075.0}, {"date": "2025-10-27", "close": 37.53, "volume": 6526146.0}, {"date": "2025-10-28", "close": 38.53, "volume": 4079646.0}, {"date": "2025-10-29", "close": 38.24, "volume": 3565981.0}, {"date": "2025-10-30", "close": 38.78, "volume": 2731598.0}, {"date": "2025-10-31", "close": 38.41, "volume": 2930698.0}, {"date": "2025-11-03", "close": 38.0, "volume": 2592263.0}, {"date": "2025-11-04", "close": 35.68, "volume": 5283706.0}, {"date": "2025-11-05", "close": 38.16, "volume": 4816098.0}, {"date": "2025-11-06", "close": 37.75, "volume": 3352363.0}, {"date": "2025-11-07", "close": 38.98, "volume": 4233704.0}, {"date": "2025-11-10", "close": 42.28, "volume": 4778069.0}, {"date": "2025-11-11", "close": 42.43, "volume": 3861990.0}, {"date": "2025-11-12", "close": 42.86, "volume": 5799652.0}, {"date": "2025-11-13", "close": 41.29, "volume": 3614799.0}, {"date": "2025-11-14", "close": 40.82, "volume": 2233648.0}, {"date": "2025-11-17", "close": 39.31, "volume": 3207280.0}, {"date": "2025-11-18", "close": 39.89, "volume": 3547638.0}, {"date": "2025-11-19", "close": 40.57, "volume": 4036263.0}, {"date": "2025-11-20", "close": 37.95, "volume": 4253408.0}, {"date": "2025-11-21", "close": 38.45, "volume": 3465195.0}, {"date": "2025-11-24", "close": 40.59, "volume": 3644678.0}, {"date": "2025-11-25", "close": 40.71, "volume": 2361422.0}, {"date": "2025-11-26", "close": 43.22, "volume": 2322090.0}, {"date": "2025-11-28", "close": 42.89, "volume": 4264995.0}, {"date": "2025-12-01", "close": 42.71, "volume": 3529786.0}, {"date": "2025-12-02", "close": 41.38, "volume": 2808586.0}, {"date": "2025-12-03", "close": 40.84, "volume": 1760312.0}, {"date": "2025-12-04", "close": 41.62, "volume": 2067944.0}, {"date": "2025-12-05", "close": 42.21, "volume": 2913301.0}, {"date": "2025-12-08", "close": 41.17, "volume": 3127741.0}, {"date": "2025-12-09", "close": 43.09, "volume": 2520464.0}, {"date": "2025-12-10", "close": 43.04, "volume": 3682039.0}, {"date": "2025-12-11", "close": 45.1, "volume": 3268645.0}, {"date": "2025-12-12", "close": 43.49, "volume": 4534211.0}, {"date": "2025-12-15", "close": 43.94, "volume": 3340604.0}, {"date": "2025-12-16", "close": 43.79, "volume": 2928326.0}, {"date": "2025-12-17", "close": 44.61, "volume": 2121392.0}, {"date": "2025-12-18", "close": 44.17, "volume": 3106673.0}, {"date": "2025-12-19", "close": 45.16, "volume": 3661189.0}, {"date": "2025-12-22", "close": 47.02, "volume": 2716583.0}, {"date": "2025-12-23", "close": 46.17, "volume": 3233114.0}, {"date": "2025-12-24", "close": 46.01, "volume": 886166.0}, {"date": "2025-12-26", "close": 46.56, "volume": 1170935.0}, {"date": "2025-12-29", "close": 43.6, "volume": 2977868.0}, {"date": "2025-12-30", "close": 44.12, "volume": 2051264.0}, {"date": "2025-12-31", "close": 43.66, "volume": 1419243.0}, {"date": "2026-01-02", "close": 43.56, "volume": 1357808.0}, {"date": "2026-01-05", "close": 44.43, "volume": 2886932.0}, {"date": "2026-01-06", "close": 47.22, "volume": 2877065.0}, {"date": "2026-01-07", "close": 45.72, "volume": 2662132.0}, {"date": "2026-01-08", "close": 45.56, "volume": 1884682.0}, {"date": "2026-01-09", "close": 45.69, "volume": 2108745.0}, {"date": "2026-01-12", "close": 48.54, "volume": 3513854.0}, {"date": "2026-01-13", "close": 49.55, "volume": 2544872.0}, {"date": "2026-01-14", "close": 49.8, "volume": 2441831.0}, {"date": "2026-01-15", "close": 49.84, "volume": 3540123.0}, {"date": "2026-01-16", "close": 49.41, "volume": 3011438.0}, {"date": "2026-01-20", "close": 52.89, "volume": 4446922.0}, {"date": "2026-01-21", "close": 51.3, "volume": 4409228.0}, {"date": "2026-01-22", "close": 52.21, "volume": 3204768.0}, {"date": "2026-01-23", "close": 53.22, "volume": 2863380.0}, {"date": "2026-01-26", "close": 54.68, "volume": 4400631.0}, {"date": "2026-01-27", "close": 56.45, "volume": 3455675.0}, {"date": "2026-01-28", "close": 61.51, "volume": 6222228.0}, {"date": "2026-01-29", "close": 58.61, "volume": 10925020.0}, {"date": "2026-01-30", "close": 50.12, "volume": 6604713.0}, {"date": "2026-02-02", "close": 49.95, "volume": 3616341.0}, {"date": "2026-02-03", "close": 52.49, "volume": 4816964.0}, {"date": "2026-02-04", "close": 52.54, "volume": 4343950.0}, {"date": "2026-02-05", "close": 50.05, "volume": 2970068.0}, {"date": "2026-02-06", "close": 53.51, "volume": 3396057.0}, {"date": "2026-02-09", "close": 55.95, "volume": 2406763.0}, {"date": "2026-02-10", "close": 55.84, "volume": 2640098.0}, {"date": "2026-02-11", "close": 57.27, "volume": 2565207.0}, {"date": "2026-02-12", "close": 52.15, "volume": 4326464.0}, {"date": "2026-02-13", "close": 54.6, "volume": 2741821.0}, {"date": "2026-02-17", "close": 51.47, "volume": 3353036.0}, {"date": "2026-02-18", "close": 52.31, "volume": 2444996.0}, {"date": "2026-02-19", "close": 52.84, "volume": 1969445.0}, {"date": "2026-02-20", "close": 54.09, "volume": 2532742.0}, {"date": "2026-02-23", "close": 56.98, "volume": 2702623.0}, {"date": "2026-02-24", "close": 56.91, "volume": 2800295.0}, {"date": "2026-02-25", "close": 58.18, "volume": 2684823.0}, {"date": "2026-02-26", "close": 58.52, "volume": 2470675.0}, {"date": "2026-02-27", "close": 58.84, "volume": 2502360.0}, {"date": "2026-03-02", "close": 57.92, "volume": 3243206.0}, {"date": "2026-03-03", "close": 51.21, "volume": 5016162.0}, {"date": "2026-03-04", "close": 51.08, "volume": 2382455.0}, {"date": "2026-03-05", "close": 50.1, "volume": 4652016.0}, {"date": "2026-03-06", "close": 50.44, "volume": 3890376.0}, {"date": "2026-03-09", "close": 52.13, "volume": 3644469.0}, {"date": "2026-03-10", "close": 52.13, "volume": 3199224.0}, {"date": "2026-03-11", "close": 50.59, "volume": 3412153.0}, {"date": "2026-03-12", "close": 50.95, "volume": 3725381.0}, {"date": "2026-03-13", "close": 45.54, "volume": 5132437.0}, {"date": "2026-03-16", "close": 47.34, "volume": 3676557.0}, {"date": "2026-03-17", "close": 46.41, "volume": 2168493.0}, {"date": "2026-03-18", "close": 42.77, "volume": 4760194.0}, {"date": "2026-03-19", "close": 40.75, "volume": 5162768.0}, {"date": "2026-03-20", "close": 39.07, "volume": 6683725.0}, {"date": "2026-03-23", "close": 40.89, "volume": 5425265.0}, {"date": "2026-03-24", "close": 40.66, "volume": 3204493.0}, {"date": "2026-03-25", "close": 42.27, "volume": 3051788.0}, {"date": "2026-03-26", "close": 40.5, "volume": 3803022.0}, {"date": "2026-03-27", "close": 42.34, "volume": 3744111.0}, {"date": "2026-03-30", "close": 42.3, "volume": 3217686.0}, {"date": "2026-03-31", "close": 45.4, "volume": 4619182.0}, {"date": "2026-04-01", "close": 48.13, "volume": 5309969.0}, {"date": "2026-04-02", "close": 47.58, "volume": 2878976.0}, {"date": "2026-04-06", "close": 46.68, "volume": 1577126.0}, {"date": "2026-04-07", "close": 46.12, "volume": 3261926.0}, {"date": "2026-04-08", "close": 48.67, "volume": 4682492.0}, {"date": "2026-04-09", "close": 48.83, "volume": 2277865.0}, {"date": "2026-04-10", "close": 49.34, "volume": 2268408.0}, {"date": "2026-04-13", "close": 48.96, "volume": 1778484.0}, {"date": "2026-04-14", "close": 50.12, "volume": 3183529.0}, {"date": "2026-04-15", "close": 47.39, "volume": 3135628.0}, {"date": "2026-04-16", "close": 47.14, "volume": 2296982.0}, {"date": "2026-04-17", "close": 49.96, "volume": 4319326.0}, {"date": "2026-04-20", "close": 48.78, "volume": 2293922.0}, {"date": "2026-04-21", "close": 45.57, "volume": 3359426.0}, {"date": "2026-04-22", "close": 45.49, "volume": 2564507.0}, {"date": "2026-04-23", "close": 43.96, "volume": 3297646.0}, {"date": "2026-04-24", "close": 45.74, "volume": 2187751.0}, {"date": "2026-04-27", "close": 44.99, "volume": 1523573.0}, {"date": "2026-04-28", "close": 43.34, "volume": 3061522.0}, {"date": "2026-04-29", "close": 41.49, "volume": 3801976.0}, {"date": "2026-04-30", "close": 42.48, "volume": 2995644.0}, {"date": "2026-05-01", "close": 42.08, "volume": 2001779.0}, {"date": "2026-05-04", "close": 41.79, "volume": 2291412.0}, {"date": "2026-05-05", "close": 41.75, "volume": 2380949.0}, {"date": "2026-05-06", "close": 46.2, "volume": 4466013.0}, {"date": "2026-05-07", "close": 44.92, "volume": 3503526.0}, {"date": "2026-05-08", "close": 44.86, "volume": 2728227.0}, {"date": "2026-05-11", "close": 46.14, "volume": 2806503.0}, {"date": "2026-05-12", "close": 45.32, "volume": 2367830.0}, {"date": "2026-05-13", "close": 44.78, "volume": 3211960.0}, {"date": "2026-05-14", "close": 44.11, "volume": 2138482.0}, {"date": "2026-05-15", "close": 40.27, "volume": 4332179.0}, {"date": "2026-05-18", "close": 40.54, "volume": 2088968.0}, {"date": "2026-05-19", "close": 39.2, "volume": 4340051.0}, {"date": "2026-05-20", "close": 40.67, "volume": 3267361.0}, {"date": "2026-05-21", "close": 40.07, "volume": 2125393.0}, {"date": "2026-05-22", "close": 39.53, "volume": 2978305.0}, {"date": "2026-05-26", "close": 41.15, "volume": 2371819.0}, {"date": "2026-05-27", "close": 39.52, "volume": 2667507.0}, {"date": "2026-05-28", "close": 40.23, "volume": 2943328.0}, {"date": "2026-05-29", "close": 39.86, "volume": 4800522.0}, {"date": "2026-06-01", "close": 38.01, "volume": 4309718.0}, {"date": "2026-06-02", "close": 38.56, "volume": 2729318.0}, {"date": "2026-06-03", "close": 37.94, "volume": 2724222.0}, {"date": "2026-06-04", "close": 39.12, "volume": 3263384.0}, {"date": "2026-06-05", "close": 36.62, "volume": 5335849.0}, {"date": "2026-06-08", "close": 35.88, "volume": 3260311.0}, {"date": "2026-06-09", "close": 35.49, "volume": 4693176.0}, {"date": "2026-06-10", "close": 33.53, "volume": 4540563.0}, {"date": "2026-06-11", "close": 35.9, "volume": 5128471.0}, {"date": "2026-06-12", "close": 36.5, "volume": 5106618.0}, {"date": "2026-06-15", "close": 39.59, "volume": 4944222.0}, {"date": "2026-06-16", "close": 39.63, "volume": 2125204.0}, {"date": "2026-06-17", "close": 38.89, "volume": 4624450.0}, {"date": "2026-06-18", "close": 38.6, "volume": 4260309.0}, {"date": "2026-06-22", "close": 34.63, "volume": 5772566.0}, {"date": "2026-06-23", "close": 33.61, "volume": 3496074.0}, {"date": "2026-06-24", "close": 31.88, "volume": 6291127.0}, {"date": "2026-06-25", "close": 32.82, "volume": 3340132.0}, {"date": "2026-06-26", "close": 33.53, "volume": 4532979.0}, {"date": "2026-06-29", "close": 33.32, "volume": 2767630.0}, {"date": "2026-06-30", "close": 33.59, "volume": 3603290.0}, {"date": "2026-07-01", "close": 33.73, "volume": 3755727.0}, {"date": "2026-07-02", "close": 35.46, "volume": 4045553.0}, {"date": "2026-07-06", "close": 34.61, "volume": 3289492.0}, {"date": "2026-07-07", "close": 33.59, "volume": 3476695.0}, {"date": "2026-07-08", "close": 32.88, "volume": 4244363.0}, {"date": "2026-07-09", "close": 34.04, "volume": 4423101.0}, {"date": "2026-07-10", "close": 34.14, "volume": 4662162.0}, {"date": "2026-07-13", "close": 33.53, "volume": 4237783.0}, {"date": "2026-07-14", "close": 33.33, "volume": 5141658.0}, {"date": "2026-07-15", "close": 32.99, "volume": 4068527.0}, {"date": "2026-07-16", "close": 32.09, "volume": 2851642.0}, {"date": "2026-07-17", "close": 31.99, "volume": 2780949.0}, {"date": "2026-07-20", "close": 31.25, "volume": 2945444.0}, {"date": "2026-07-21", "close": 32.29, "volume": 2508740.0}, {"date": "2026-07-22", "close": 33.6, "volume": 3033024.0}, {"date": "2026-07-23", "close": 32.28, "volume": 3289253.0}, {"date": "2026-07-24", "close": 32.7, "volume": 3316520.0}, {"date": "2026-07-27", "close": 32.91, "volume": 2311307.0}, {"date": "2026-07-28", "close": 32.65, "volume": 3021418.0}, {"date": "2026-07-29", "close": 32.24, "volume": 4239140.0}, {"date": "2026-07-30", "close": 33.53, "volume": 3687895.0}, {"date": "2026-07-31", "close": 32.42, "volume": 3226187.0}, {"date": "2026-08-03", "close": 33.96, "volume": 2356818.0}, {"date": "2026-08-04", "close": 34.11, "volume": 3565974.0}, {"date": "2026-08-05", "close": 37.29, "volume": 5872975.0}, {"date": "2026-08-06", "close": 37.34, "volume": 4535239.0}, {"date": "2026-08-07", "close": 40.82, "volume": 6846053.0}], "refreshing": true}