{"ticker": "MOMO", "overview": {"cik": "1610601", "ticker": "MOMO", "name": "Hello Group Inc.", "industry": "Services-Prepackaged Software", "country": "", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114506", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114488", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001193125-26-380903", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000448", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088904", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081520", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081510", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001193125-26-252519", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001681662-26-000004", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-28", "title": "FORM 20-F", "accession": "0001193125-26-183444", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044011", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044006", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041488", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041244", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041235", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041233", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "FORM 6-K", "accession": "0001193125-26-112578", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029462", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029454", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028467", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028453", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028452", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028444", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028439", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000015", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 24059.0502, "net": -24059.0502, "insiders": 1, "first_date": "2026-03-31", "last_date": "2026-03-31"}, "metrics": {"ticker": "MOMO", "has_prices": true, "as_of": "2026-10-26", "last": 4.45, "prev_close": 4.5, "change": -0.04999999999999982, "change_pct": -0.011111111111111072, "session_volume": 553819.0, "vwap_5": 4.535340289514089, "vwap_20": 4.709439573246925, "vwap_60": 5.101889363319365, "vwap_250": 6.075047297052552, "high_52w": 7.06, "low_52w": 4.45, "avg_volume_20": 778698.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000886982-26-000448", "src": "13DG", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "GOLDMAN SACHS GROUP INC moves to a 8.3% passive stake in MOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000448-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001104659-26-081510", "src": "INSIDERS", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Benson Bing Chung Tam", "who_key": "Tam Benson Bing Chung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on MOMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610601/000110465926081510/0001104659-26-081510-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001104659-26-081520", "src": "INSIDERS", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Dave Qi", "who_key": "Qi Dave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on MOMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610601/000110465926081520/0001104659-26-081520-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "13DG-0001681662-26-000004", "src": "13DG", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Athos Capital Ltd", "who_key": "Athos Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Athos Capital Ltd moves to a 7% passive stake in MOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1681662/0001681662-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001104659-26-044006", "src": "INSIDERS", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Dave Qi", "who_key": "Qi Dave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on MOMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610601/000110465926044006/0001104659-26-044006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290391}, {"id": "0001104659-26-041235", "src": "INSIDERS", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Benson Bing Chung Tam", "who_key": "Tam Benson Bing Chung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on MOMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610601/000110465926041235/0001104659-26-041235-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300471}, {"id": "0001104659-26-041244", "src": "INSIDERS", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Dave Qi", "who_key": "Qi Dave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on MOMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610601/000110465926041244/0001104659-26-041244-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300471}, {"id": "0001104659-26-041233", "src": "INSIDERS", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Yan Tang", "who_key": "Tang Yan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO files routine paperwork on MOMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610601/000110465926041233/0001104659-26-041233-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301911}, {"id": "0001104659-26-044011", "src": "INSIDERS", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Benson Bing Chung Tam", "who_key": "Tam Benson Bing Chung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on MOMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610601/000110465926044011/0001104659-26-044011-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303351}, {"id": "0001104659-26-041488", "src": "INSIDERS", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Jianhua Wen", "who_key": "Wen Jianhua", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24059.0502, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "An exit at the top? Exec sells $24K of MOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1610601/000110465926041488/0001104659-26-041488-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}], "recent_buys": [], "institutional": [{"id": "13DG-0000886982-26-000448", "src": "13DG", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "GOLDMAN SACHS GROUP INC moves to a 8.3% passive stake in MOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000448-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001681662-26-000004", "src": "13DG", "ticker": "MOMO", "cik": "1610601", "company": "Hello Group Inc.", "company_raw": "Hello Group Inc.", "who": "Athos Capital Ltd", "who_key": "Athos Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Athos Capital Ltd moves to a 7% passive stake in MOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1681662/0001681662-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hello Group Inc.  - American Depositary Shares", "new_value": "Hello Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001610601", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001610601", "applied": 1, "detected_at": "2026-10-26T02:17:26.981174"}]}, "key_people": [{"who": "Jianhua Wen", "who_key": "Wen Jianhua", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24059.0502, "net": -24059.0502, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24059.0502, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610601/000110465926041488/0001104659-26-041488-index.htm"}], "latest": {"action": "SELL", "amount": 24059.0502, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610601/000110465926041488/0001104659-26-041488-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114506", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114488", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001193125-26-380903", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000448", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088904", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081520", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081510", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001193125-26-252519", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001681662-26-000004", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-28", "title": "FORM 20-F", "accession": "0001193125-26-183444", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044011", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044006", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041488", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041244", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041235", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041233", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "FORM 6-K", "accession": "0001193125-26-112578", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029462", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029454", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028467", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028453", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028452", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028444", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028439", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000015", "price_sensitive": false}], "performance": {"ticker": "MOMO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 26.08, "volume": 1623980.0}, {"date": "2016-10-27", "close": 25.43, "volume": 2149473.0}, {"date": "2016-10-28", "close": 25.54, "volume": 1840584.0}, {"date": "2016-10-31", "close": 24.08, "volume": 5225022.0}, {"date": "2016-11-01", "close": 23.815, "volume": 2002859.0}, {"date": "2016-11-02", "close": 23.285, "volume": 2222429.0}, {"date": "2016-11-03", "close": 23.7, "volume": 2156686.0}, {"date": "2016-11-04", "close": 23.83, "volume": 3375021.0}, {"date": "2016-11-07", "close": 26.72, "volume": 4842460.0}, {"date": "2016-11-08", "close": 23.25, "volume": 13045270.0}, {"date": "2016-11-09", "close": 23.51, "volume": 4418595.0}, {"date": "2016-11-10", "close": 22.035, "volume": 7015321.0}, {"date": "2016-11-11", "close": 21.84, "volume": 2793672.0}, {"date": "2016-11-14", "close": 20.11, "volume": 4425749.0}, {"date": "2016-11-15", "close": 20.52, "volume": 3591374.0}, {"date": "2016-11-16", "close": 21.72, "volume": 4449584.0}, {"date": "2016-11-17", "close": 21.35, "volume": 1999824.0}, {"date": "2016-11-18", "close": 21.3, "volume": 1377589.0}, {"date": "2016-11-21", "close": 21.41, "volume": 1598562.0}, {"date": "2016-11-22", "close": 21.29, "volume": 1399036.0}, {"date": "2016-11-23", "close": 21.69, "volume": 1653765.0}, {"date": "2016-11-25", "close": 21.49, "volume": 1090459.0}, {"date": "2016-11-28", "close": 20.9, "volume": 1350068.0}, {"date": "2016-11-29", "close": 21.85, "volume": 3321051.0}, {"date": "2016-11-30", "close": 21.525, "volume": 2658049.0}, {"date": "2016-12-01", "close": 20.65, "volume": 2006457.0}, {"date": "2016-12-02", "close": 20.85, "volume": 1400425.0}, {"date": "2016-12-05", "close": 20.6, "volume": 873131.0}, {"date": "2016-12-06", "close": 20.36, "volume": 1072808.0}, {"date": "2016-12-07", "close": 20.87, "volume": 1370186.0}, {"date": "2016-12-08", "close": 20.87, "volume": 1000067.0}, {"date": "2016-12-09", "close": 20.5, "volume": 683477.0}, {"date": "2016-12-12", "close": 20.45, "volume": 1662434.0}, {"date": "2016-12-13", "close": 20.02, "volume": 1899252.0}, {"date": "2016-12-14", "close": 19.4, "volume": 2530861.0}, {"date": "2016-12-15", "close": 18.1, "volume": 3296549.0}, {"date": "2016-12-16", "close": 18.08, "volume": 3052548.0}, {"date": "2016-12-19", "close": 17.16, "volume": 4115720.0}, {"date": "2016-12-20", "close": 17.77, "volume": 2906150.0}, {"date": "2016-12-21", "close": 18.56, "volume": 2807469.0}, {"date": "2016-12-22", "close": 18.34, "volume": 1627900.0}, {"date": "2016-12-23", "close": 18.89, "volume": 1065003.0}, {"date": "2016-12-27", "close": 19.01, "volume": 997437.0}, {"date": "2016-12-28", "close": 18.79, "volume": 1929087.0}, {"date": "2016-12-29", "close": 18.36, "volume": 704343.0}, {"date": "2016-12-30", "close": 18.38, "volume": 1392409.0}, {"date": "2017-01-03", "close": 18.3, "volume": 848203.0}, {"date": "2017-01-04", "close": 19.24, "volume": 2418243.0}, {"date": "2017-01-05", "close": 20.52, "volume": 2792595.0}, {"date": "2017-01-06", "close": 20.37, "volume": 1351344.0}, {"date": "2017-01-09", "close": 21.27, "volume": 1618472.0}, {"date": "2017-01-10", "close": 22.07, "volume": 3005836.0}, {"date": "2017-01-11", "close": 21.72, "volume": 1713831.0}, {"date": "2017-01-12", "close": 21.56, "volume": 1075479.0}, {"date": "2017-01-13", "close": 22.03, "volume": 1065927.0}, {"date": "2017-01-17", "close": 21.77, "volume": 1343318.0}, {"date": "2017-01-18", "close": 21.99, "volume": 657634.0}, {"date": "2017-01-19", "close": 21.95, "volume": 596822.0}, {"date": "2017-01-20", "close": 21.86, "volume": 581332.0}, {"date": "2017-01-23", "close": 23.42, "volume": 2598363.0}, {"date": "2017-01-24", "close": 23.55, "volume": 1678663.0}, {"date": "2017-01-25", "close": 23.645, "volume": 952334.0}, {"date": "2017-01-26", "close": 22.95, "volume": 1405624.0}, {"date": "2017-01-27", "close": 22.9, "volume": 509578.0}, {"date": "2017-01-30", "close": 22.48, "volume": 1304374.0}, {"date": "2017-01-31", "close": 22.73, "volume": 749111.0}, {"date": "2017-02-01", "close": 22.77, "volume": 844937.0}, {"date": "2017-02-02", "close": 23.15, "volume": 1205015.0}, {"date": "2017-02-03", "close": 23.13, "volume": 884911.0}, {"date": "2017-02-06", "close": 22.88, "volume": 1129047.0}, {"date": "2017-02-07", "close": 22.77, "volume": 954160.0}, {"date": "2017-02-08", "close": 24.99, "volume": 3767249.0}, {"date": "2017-02-09", "close": 24.88, "volume": 2285859.0}, {"date": "2017-02-10", "close": 24.61, "volume": 2678518.0}, {"date": "2017-02-13", "close": 25.4, "volume": 3594992.0}, {"date": "2017-02-14", "close": 25.41, "volume": 936492.0}, {"date": "2017-02-15", "close": 26.26, "volume": 2170246.0}, {"date": "2017-02-16", "close": 26.8, "volume": 3373682.0}, {"date": "2017-02-17", "close": 27.0, "volume": 2796929.0}, {"date": "2017-02-21", "close": 27.77, "volume": 3541625.0}, {"date": "2017-02-22", "close": 26.93, "volume": 1748492.0}, {"date": "2017-02-23", "close": 25.72, "volume": 2984555.0}, {"date": "2017-02-24", "close": 25.86, "volume": 1575079.0}, {"date": "2017-02-27", "close": 25.9, "volume": 2603675.0}, {"date": "2017-02-28", "close": 26.64, "volume": 1713944.0}, {"date": "2017-03-01", "close": 27.51, "volume": 2266214.0}, {"date": "2017-03-02", "close": 26.61, "volume": 1636038.0}, {"date": "2017-03-03", "close": 26.87, "volume": 1766915.0}, {"date": "2017-03-06", "close": 26.61, "volume": 3404211.0}, {"date": "2017-03-07", "close": 30.0, "volume": 22313550.0}, {"date": "2017-03-08", "close": 34.19, "volume": 14880490.0}, {"date": "2017-03-09", "close": 30.05, "volume": 19827090.0}, {"date": "2017-03-10", "close": 30.78, "volume": 6978763.0}, {"date": "2017-03-13", "close": 31.38, "volume": 5223311.0}, {"date": "2017-03-14", "close": 33.66, "volume": 7824215.0}, {"date": "2017-03-15", "close": 33.85, "volume": 5405866.0}, {"date": "2017-03-16", "close": 34.73, "volume": 5754053.0}, {"date": "2017-03-17", "close": 35.01, "volume": 3711822.0}, {"date": "2017-03-20", "close": 34.25, "volume": 5828621.0}, {"date": "2017-03-21", "close": 32.14, "volume": 6335539.0}, {"date": "2017-03-22", "close": 32.81, "volume": 5658596.0}, {"date": "2017-03-23", "close": 33.29, "volume": 9268224.0}, {"date": "2017-03-24", "close": 33.33, "volume": 2737190.0}, {"date": "2017-03-27", "close": 34.24, "volume": 4541583.0}, {"date": "2017-03-28", "close": 33.8, "volume": 3184061.0}, {"date": "2017-03-29", "close": 34.11, "volume": 3428968.0}, {"date": "2017-03-30", "close": 35.52, "volume": 7062948.0}, {"date": "2017-03-31", "close": 34.07, "volume": 10477220.0}, {"date": "2017-04-03", "close": 34.84, "volume": 3997380.0}, {"date": "2017-04-04", "close": 33.97, "volume": 2674944.0}, {"date": "2017-04-05", "close": 32.89, "volume": 4926291.0}, {"date": "2017-04-06", "close": 34.56, "volume": 4798416.0}, {"date": "2017-04-07", "close": 34.93, "volume": 4449139.0}, {"date": "2017-04-10", "close": 37.5, "volume": 9638642.0}, {"date": "2017-04-11", "close": 37.37, "volume": 6162505.0}, {"date": "2017-04-12", "close": 37.86, "volume": 5520481.0}, {"date": "2017-04-13", "close": 38.18, "volume": 3383114.0}, {"date": "2017-04-17", "close": 38.4, "volume": 2275928.0}, {"date": "2017-04-18", "close": 36.77, "volume": 5411997.0}, {"date": "2017-04-19", "close": 37.21, "volume": 4072138.0}, {"date": "2017-04-20", "close": 38.06, "volume": 2797176.0}, {"date": "2017-04-21", "close": 38.32, "volume": 3213841.0}, {"date": "2017-04-24", "close": 38.45, "volume": 4027647.0}, {"date": "2017-04-25", "close": 38.16, "volume": 3764835.0}, {"date": "2017-04-26", "close": 37.43, "volume": 6132310.0}, {"date": "2017-04-27", "close": 38.38, "volume": 4294958.0}, {"date": "2017-04-28", "close": 37.98, "volume": 2575148.0}, {"date": "2017-05-01", "close": 39.43, "volume": 4461565.0}, {"date": "2017-05-02", "close": 39.54, "volume": 2661337.0}, {"date": "2017-05-03", "close": 38.3, "volume": 3747093.0}, {"date": "2017-05-04", "close": 38.66, "volume": 2583977.0}, {"date": "2017-05-05", "close": 39.12, "volume": 2581955.0}, {"date": "2017-05-08", "close": 38.575, "volume": 2627880.0}, {"date": "2017-05-09", "close": 38.58, "volume": 5623759.0}, {"date": "2017-05-10", "close": 38.22, "volume": 6086955.0}, {"date": "2017-05-11", "close": 38.41, "volume": 3723681.0}, {"date": "2017-05-12", "close": 40.14, "volume": 7040104.0}, {"date": "2017-05-15", "close": 40.11, "volume": 5699024.0}, {"date": "2017-05-16", "close": 43.82, "volume": 11303250.0}, {"date": "2017-05-17", "close": 40.28, "volume": 12047690.0}, {"date": "2017-05-18", "close": 41.41, "volume": 7830266.0}, {"date": "2017-05-19", "close": 43.58, "volume": 7063773.0}, {"date": "2017-05-22", "close": 42.83, "volume": 13284280.0}, {"date": "2017-05-23", "close": 41.07, "volume": 27409630.0}, {"date": "2017-05-24", "close": 38.64, "volume": 13354060.0}, {"date": "2017-05-25", "close": 38.41, "volume": 14843420.0}, {"date": "2017-05-26", "close": 39.14, "volume": 7546720.0}, {"date": "2017-05-30", "close": 37.19, "volume": 10532450.0}, {"date": "2017-05-31", "close": 38.04, "volume": 18008770.0}, {"date": "2017-06-01", "close": 37.34, "volume": 6462614.0}, {"date": "2017-06-02", "close": 38.07, "volume": 4640950.0}, {"date": "2017-06-05", "close": 40.08, "volume": 9568103.0}, {"date": "2017-06-06", "close": 40.71, "volume": 9134299.0}, {"date": "2017-06-07", "close": 40.32, "volume": 7463197.0}, {"date": "2017-06-08", "close": 39.99, "volume": 9400240.0}, {"date": "2017-06-09", "close": 37.44, "volume": 9809414.0}, {"date": "2017-06-12", "close": 37.59, "volume": 10049030.0}, {"date": "2017-06-13", "close": 38.05, "volume": 5286436.0}, {"date": "2017-06-14", "close": 36.54, "volume": 7439456.0}, {"date": "2017-06-15", "close": 36.32, "volume": 7780728.0}, {"date": "2017-06-16", "close": 36.89, "volume": 3727938.0}, {"date": "2017-06-19", "close": 37.7, "volume": 4209432.0}, {"date": "2017-06-20", "close": 37.89, "volume": 4017342.0}, {"date": "2017-06-21", "close": 38.7, "volume": 6689774.0}, {"date": "2017-06-22", "close": 38.93, "volume": 5874667.0}, {"date": "2017-06-23", "close": 39.35, "volume": 3228661.0}, {"date": "2017-06-26", "close": 39.38, "volume": 4459356.0}, {"date": "2017-06-27", "close": 37.06, "volume": 4502094.0}, {"date": "2017-06-28", "close": 37.96, "volume": 4789302.0}, {"date": "2017-06-29", "close": 37.07, "volume": 4560442.0}, {"date": "2017-06-30", "close": 36.96, "volume": 2453833.0}, {"date": "2017-07-03", "close": 36.94, "volume": 1746040.0}, {"date": "2017-07-05", "close": 38.08, "volume": 4479346.0}, {"date": "2017-07-06", "close": 38.81, "volume": 3901706.0}, {"date": "2017-07-07", "close": 39.27, "volume": 2562809.0}, {"date": "2017-07-10", "close": 40.74, "volume": 6592062.0}, {"date": "2017-07-11", "close": 41.09, "volume": 4416436.0}, {"date": "2017-07-12", "close": 41.87, "volume": 3524679.0}, {"date": "2017-07-13", "close": 40.76, "volume": 5454840.0}, {"date": "2017-07-14", "close": 41.37, "volume": 3522427.0}, {"date": "2017-07-17", "close": 40.84, "volume": 3487624.0}, {"date": "2017-07-18", "close": 42.0, "volume": 4077712.0}, {"date": "2017-07-19", "close": 42.0, "volume": 4333088.0}, {"date": "2017-07-20", "close": 42.33, "volume": 3808388.0}, {"date": "2017-07-21", "close": 42.17, "volume": 1985545.0}, {"date": "2017-07-24", "close": 43.99, "volume": 6602216.0}, {"date": "2017-07-25", "close": 44.05, "volume": 3024643.0}, {"date": "2017-07-26", "close": 44.01, "volume": 2899230.0}, {"date": "2017-07-27", "close": 43.19, "volume": 6934640.0}, {"date": "2017-07-28", "close": 44.06, "volume": 2643660.0}, {"date": "2017-07-31", "close": 43.93, "volume": 3890228.0}, {"date": "2017-08-01", "close": 45.04, "volume": 2931459.0}, {"date": "2017-08-02", "close": 43.9, "volume": 5276919.0}, {"date": "2017-08-03", "close": 44.55, "volume": 2316989.0}, {"date": "2017-08-04", "close": 44.05, "volume": 2195014.0}, {"date": "2017-08-07", "close": 45.99, "volume": 4405602.0}, {"date": "2017-08-08", "close": 45.8, "volume": 2944392.0}, {"date": "2017-08-09", "close": 45.35, "volume": 6020703.0}, {"date": "2017-08-10", "close": 42.57, "volume": 4583037.0}, {"date": "2017-08-11", "close": 42.1, "volume": 4773394.0}, {"date": "2017-08-14", "close": 44.57, "volume": 3865920.0}, {"date": "2017-08-15", "close": 44.23, "volume": 2496949.0}, {"date": "2017-08-16", "close": 44.12, "volume": 2901618.0}, {"date": "2017-08-17", "close": 44.01, "volume": 3908164.0}, {"date": "2017-08-18", "close": 43.82, "volume": 4244600.0}, {"date": "2017-08-21", "close": 45.08, "volume": 5962955.0}, {"date": "2017-08-22", "close": 36.02, "volume": 44536440.0}, {"date": "2017-08-23", "close": 36.74, "volume": 16359870.0}, {"date": "2017-08-24", "close": 37.98, "volume": 14092140.0}, {"date": "2017-08-25", "close": 35.59, "volume": 15254590.0}, {"date": "2017-08-28", "close": 33.88, "volume": 15632020.0}, {"date": "2017-08-29", "close": 34.08, "volume": 7534244.0}, {"date": "2017-08-30", "close": 36.07, "volume": 10430960.0}, {"date": "2017-08-31", "close": 38.53, "volume": 16287060.0}, {"date": "2017-09-01", "close": 38.2, "volume": 8584779.0}, {"date": "2017-09-05", "close": 37.93, "volume": 5855049.0}, {"date": "2017-09-06", "close": 37.6, "volume": 4536597.0}, {"date": "2017-09-07", "close": 37.82, "volume": 4840837.0}, {"date": "2017-09-08", "close": 37.71, "volume": 6723751.0}, {"date": "2017-09-11", "close": 38.15, "volume": 4752203.0}, {"date": "2017-09-12", "close": 37.97, "volume": 4083247.0}, {"date": "2017-09-13", "close": 37.31, "volume": 4309038.0}, {"date": "2017-09-14", "close": 36.79, "volume": 4471323.0}, {"date": "2017-09-15", "close": 36.57, "volume": 4355989.0}, {"date": "2017-09-18", "close": 36.9, "volume": 3891681.0}, {"date": "2017-09-19", "close": 36.09, "volume": 4868271.0}, {"date": "2017-09-20", "close": 35.06, "volume": 5604951.0}, {"date": "2017-09-21", "close": 35.42, "volume": 4149931.0}, {"date": "2017-09-22", "close": 34.97, "volume": 3586026.0}, {"date": "2017-09-25", "close": 33.65, "volume": 6350475.0}, {"date": "2017-09-26", "close": 32.5, "volume": 8051558.0}, {"date": "2017-09-27", "close": 32.67, "volume": 4721410.0}, {"date": "2017-09-28", "close": 32.44, "volume": 5379572.0}, {"date": "2017-09-29", "close": 31.34, "volume": 7717995.0}, {"date": "2017-10-02", "close": 31.91, "volume": 5241582.0}, {"date": "2017-10-03", "close": 32.28, "volume": 4118428.0}, {"date": "2017-10-04", "close": 31.77, "volume": 4044787.0}, {"date": "2017-10-05", "close": 31.41, "volume": 3344189.0}, {"date": "2017-10-06", "close": 31.97, "volume": 2954541.0}, {"date": "2017-10-09", "close": 31.47, "volume": 2859142.0}, {"date": "2017-10-10", "close": 32.05, "volume": 4677321.0}, {"date": "2017-10-11", "close": 32.78, "volume": 3366194.0}, {"date": "2017-10-12", "close": 32.14, "volume": 3632487.0}, {"date": "2017-10-13", "close": 32.83, "volume": 3584997.0}, {"date": "2017-10-16", "close": 34.38, "volume": 6880373.0}, {"date": "2017-10-17", "close": 33.35, "volume": 6186037.0}, {"date": "2017-10-18", "close": 33.98, "volume": 3530098.0}, {"date": "2017-10-19", "close": 32.81, "volume": 4649606.0}, {"date": "2017-10-20", "close": 31.89, "volume": 4581284.0}, {"date": "2017-10-23", "close": 31.58, "volume": 3922471.0}, {"date": "2017-10-24", "close": 31.24, "volume": 3300109.0}, {"date": "2017-10-25", "close": 29.56, "volume": 9614680.0}, {"date": "2017-10-26", "close": 29.27, "volume": 5252820.0}, {"date": "2017-10-27", "close": 29.43, "volume": 3175988.0}, {"date": "2017-10-30", "close": 29.46, "volume": 4397012.0}, {"date": "2017-10-31", "close": 30.47, "volume": 3307617.0}, {"date": "2017-11-01", "close": 30.36, "volume": 2397278.0}, {"date": "2017-11-02", "close": 30.28, "volume": 2570589.0}, {"date": "2017-11-03", "close": 29.8, "volume": 2254855.0}, {"date": "2017-11-06", "close": 29.32, "volume": 3513945.0}, {"date": "2017-11-07", "close": 28.26, "volume": 5349597.0}, {"date": "2017-11-08", "close": 28.45, "volume": 5701114.0}, {"date": "2017-11-09", "close": 28.96, "volume": 3556487.0}, {"date": "2017-11-10", "close": 28.35, "volume": 2519837.0}, {"date": "2017-11-13", "close": 29.88, "volume": 5026374.0}, {"date": "2017-11-14", "close": 29.19, "volume": 2602270.0}, {"date": "2017-11-15", "close": 30.59, "volume": 5956422.0}, {"date": "2017-11-16", "close": 32.16, "volume": 7047815.0}, {"date": "2017-11-17", "close": 31.22, "volume": 6877410.0}, {"date": "2017-11-20", "close": 32.94, "volume": 5223146.0}, {"date": "2017-11-21", "close": 32.31, "volume": 4906205.0}, {"date": "2017-11-22", "close": 32.11, "volume": 4743508.0}, {"date": "2017-11-24", "close": 32.14, "volume": 2091318.0}, {"date": "2017-11-27", "close": 30.9, "volume": 6219490.0}, {"date": "2017-11-28", "close": 25.08, "volume": 32468290.0}, {"date": "2017-11-29", "close": 25.51, "volume": 11791350.0}, {"date": "2017-11-30", "close": 24.0, "volume": 12546780.0}, {"date": "2017-12-01", "close": 22.56, "volume": 9858772.0}, {"date": "2017-12-04", "close": 24.8, "volume": 12945700.0}, {"date": "2017-12-05", "close": 23.84, "volume": 6094017.0}, {"date": "2017-12-06", "close": 23.44, "volume": 3765324.0}, {"date": "2017-12-07", "close": 23.8, "volume": 3600000.0}, {"date": "2017-12-08", "close": 24.44, "volume": 4134652.0}, {"date": "2017-12-11", "close": 24.77, "volume": 4284381.0}, {"date": "2017-12-12", "close": 24.75, "volume": 3015907.0}, {"date": "2017-12-13", "close": 24.77, "volume": 3822435.0}, {"date": "2017-12-14", "close": 24.89, "volume": 2538120.0}, {"date": "2017-12-15", "close": 25.08, "volume": 3785504.0}, {"date": "2017-12-18", "close": 25.36, "volume": 3178525.0}, {"date": "2017-12-19", "close": 25.86, "volume": 4381971.0}, {"date": "2017-12-20", "close": 26.02, "volume": 2670933.0}, {"date": "2017-12-21", "close": 25.47, "volume": 4104851.0}, {"date": "2017-12-22", "close": 25.42, "volume": 2629121.0}, {"date": "2017-12-26", "close": 25.23, "volume": 2325305.0}, {"date": "2017-12-27", "close": 25.62, "volume": 2144479.0}, {"date": "2017-12-28", "close": 25.12, "volume": 1952776.0}, {"date": "2017-12-29", "close": 24.48, "volume": 3190817.0}, {"date": "2018-01-02", "close": 25.86, "volume": 3419948.0}, {"date": "2018-01-03", "close": 25.9, "volume": 2771313.0}, {"date": "2018-01-04", "close": 26.87, "volume": 5715534.0}, {"date": "2018-01-05", "close": 27.83, "volume": 4675982.0}, {"date": "2018-01-08", "close": 27.94, "volume": 6019063.0}, {"date": "2018-01-09", "close": 27.2, "volume": 6149576.0}, {"date": "2018-01-10", "close": 26.79, "volume": 3960428.0}, {"date": "2018-01-11", "close": 26.87, "volume": 2639167.0}, {"date": "2018-01-12", "close": 26.47, "volume": 4374798.0}, {"date": "2018-01-16", "close": 25.13, "volume": 5627650.0}, {"date": "2018-01-17", "close": 27.95, "volume": 13435660.0}, {"date": "2018-01-18", "close": 27.41, "volume": 7541161.0}, {"date": "2018-01-19", "close": 28.6, "volume": 7307848.0}, {"date": "2018-01-22", "close": 28.71, "volume": 5701968.0}, {"date": "2018-01-23", "close": 29.05, "volume": 5292552.0}, {"date": "2018-01-24", "close": 29.0, "volume": 4331191.0}, {"date": "2018-01-25", "close": 29.76, "volume": 5307885.0}, {"date": "2018-01-26", "close": 30.3, "volume": 6673637.0}, {"date": "2018-01-29", "close": 31.69, "volume": 8917351.0}, {"date": "2018-01-30", "close": 31.02, "volume": 5523049.0}, {"date": "2018-01-31", "close": 31.53, "volume": 3899034.0}, {"date": "2018-02-01", "close": 31.01, "volume": 2854522.0}, {"date": "2018-02-02", "close": 29.83, "volume": 4719743.0}, {"date": "2018-02-05", "close": 28.51, "volume": 6831248.0}, {"date": "2018-02-06", "close": 28.08, "volume": 8456297.0}, {"date": "2018-02-07", "close": 27.8, "volume": 4004264.0}, {"date": "2018-02-08", "close": 26.38, "volume": 5286909.0}, {"date": "2018-02-09", "close": 27.65, "volume": 4171887.0}, {"date": "2018-02-12", "close": 28.32, "volume": 2988841.0}, {"date": "2018-02-13", "close": 28.29, "volume": 4225079.0}, {"date": "2018-02-14", "close": 30.55, "volume": 5292082.0}, {"date": "2018-02-15", "close": 30.84, "volume": 4493071.0}, {"date": "2018-02-16", "close": 31.05, "volume": 2571700.0}, {"date": "2018-02-20", "close": 32.36, "volume": 4339158.0}, {"date": "2018-02-21", "close": 31.97, "volume": 2677393.0}, {"date": "2018-02-22", "close": 30.53, "volume": 3903803.0}, {"date": "2018-02-23", "close": 35.75, "volume": 17940250.0}, {"date": "2018-02-26", "close": 34.2, "volume": 7928008.0}, {"date": "2018-02-27", "close": 33.48, "volume": 4673164.0}, {"date": "2018-02-28", "close": 33.05, "volume": 2961290.0}, {"date": "2018-03-01", "close": 31.83, "volume": 5346694.0}, {"date": "2018-03-02", "close": 32.89, "volume": 5171750.0}, {"date": "2018-03-05", "close": 33.27, "volume": 4484398.0}, {"date": "2018-03-06", "close": 33.97, "volume": 5971875.0}, {"date": "2018-03-07", "close": 37.02, "volume": 23488060.0}, {"date": "2018-03-08", "close": 35.74, "volume": 9318991.0}, {"date": "2018-03-09", "close": 37.54, "volume": 8301718.0}, {"date": "2018-03-12", "close": 37.04, "volume": 4088389.0}, {"date": "2018-03-13", "close": 36.82, "volume": 3435528.0}, {"date": "2018-03-14", "close": 37.27, "volume": 3880330.0}, {"date": "2018-03-15", "close": 37.85, "volume": 3534697.0}, {"date": "2018-03-16", "close": 37.2, "volume": 4802314.0}, {"date": "2018-03-19", "close": 36.98, "volume": 4279037.0}, {"date": "2018-03-20", "close": 38.76, "volume": 6706379.0}, {"date": "2018-03-21", "close": 39.82, "volume": 7706137.0}, {"date": "2018-03-22", "close": 38.9, "volume": 6864700.0}, {"date": "2018-03-23", "close": 38.9, "volume": 5128268.0}, {"date": "2018-03-26", "close": 38.86, "volume": 3975901.0}, {"date": "2018-03-27", "close": 36.02, "volume": 5910163.0}, {"date": "2018-03-28", "close": 35.61, "volume": 6161297.0}, {"date": "2018-03-29", "close": 37.38, "volume": 4351153.0}, {"date": "2018-04-02", "close": 36.66, "volume": 2892800.0}, {"date": "2018-04-03", "close": 37.29, "volume": 2822723.0}, {"date": "2018-04-04", "close": 37.15, "volume": 3144521.0}, {"date": "2018-04-05", "close": 37.07, "volume": 2914051.0}, {"date": "2018-04-06", "close": 36.4, "volume": 2074203.0}, {"date": "2018-04-09", "close": 36.79, "volume": 2673034.0}, {"date": "2018-04-10", "close": 36.95, "volume": 3119000.0}, {"date": "2018-04-11", "close": 37.4, "volume": 2698642.0}, {"date": "2018-04-12", "close": 35.39, "volume": 5724201.0}, {"date": "2018-04-13", "close": 34.67, "volume": 5361688.0}, {"date": "2018-04-16", "close": 34.39, "volume": 3436437.0}, {"date": "2018-04-17", "close": 35.42, "volume": 5748400.0}, {"date": "2018-04-18", "close": 35.45, "volume": 2836226.0}, {"date": "2018-04-19", "close": 35.76, "volume": 2452058.0}, {"date": "2018-04-20", "close": 36.33, "volume": 3701019.0}, {"date": "2018-04-23", "close": 36.58, "volume": 3610547.0}, {"date": "2018-04-24", "close": 35.06, "volume": 4350515.0}, {"date": "2018-04-25", "close": 34.3, "volume": 2900412.0}, {"date": "2018-04-26", "close": 35.72, "volume": 2165073.0}, {"date": "2018-04-27", "close": 35.75, "volume": 2077084.0}, {"date": "2018-04-30", "close": 34.9, "volume": 2750845.0}, {"date": "2018-05-01", "close": 35.58, "volume": 2417548.0}, {"date": "2018-05-02", "close": 35.43, "volume": 2763942.0}, {"date": "2018-05-03", "close": 35.08, "volume": 2316274.0}, {"date": "2018-05-04", "close": 35.36, "volume": 2165965.0}, {"date": "2018-05-07", "close": 38.03, "volume": 4453431.0}, {"date": "2018-05-08", "close": 38.23, "volume": 3302036.0}, {"date": "2018-05-09", "close": 37.56, "volume": 2274018.0}, {"date": "2018-05-10", "close": 38.43, "volume": 3607630.0}, {"date": "2018-05-11", "close": 37.73, "volume": 1989656.0}, {"date": "2018-05-14", "close": 37.75, "volume": 2629131.0}, {"date": "2018-05-15", "close": 37.36, "volume": 3577484.0}, {"date": "2018-05-16", "close": 37.3, "volume": 1807824.0}, {"date": "2018-05-17", "close": 38.31, "volume": 3724979.0}, {"date": "2018-05-18", "close": 39.74, "volume": 5964941.0}, {"date": "2018-05-21", "close": 39.89, "volume": 3450914.0}, {"date": "2018-05-22", "close": 39.61, "volume": 1451508.0}, {"date": "2018-05-23", "close": 39.46, "volume": 2091843.0}, {"date": "2018-05-24", "close": 39.31, "volume": 1895585.0}, {"date": "2018-05-25", "close": 38.95, "volume": 3623657.0}, {"date": "2018-05-29", "close": 44.86, "volume": 27398700.0}, {"date": "2018-05-30", "close": 43.13, "volume": 9846679.0}, {"date": "2018-05-31", "close": 45.92, "volume": 11154290.0}, {"date": "2018-06-01", "close": 49.6, "volume": 11642730.0}, {"date": "2018-06-04", "close": 50.3, "volume": 6563849.0}, {"date": "2018-06-05", "close": 49.73, "volume": 4367238.0}, {"date": "2018-06-06", "close": 50.09, "volume": 5464889.0}, {"date": "2018-06-07", "close": 49.37, "volume": 3713158.0}, {"date": "2018-06-08", "close": 52.01, "volume": 6952482.0}, {"date": "2018-06-11", "close": 52.86, "volume": 4869598.0}, {"date": "2018-06-12", "close": 52.98, "volume": 3431051.0}, {"date": "2018-06-13", "close": 53.23, "volume": 2554259.0}, {"date": "2018-06-14", "close": 53.86, "volume": 3356390.0}, {"date": "2018-06-15", "close": 53.6, "volume": 4164717.0}, {"date": "2018-06-18", "close": 53.13, "volume": 3235217.0}, {"date": "2018-06-19", "close": 51.09, "volume": 5773837.0}, {"date": "2018-06-20", "close": 51.91, "volume": 2414382.0}, {"date": "2018-06-21", "close": 50.88, "volume": 2666068.0}, {"date": "2018-06-22", "close": 50.78, "volume": 2174881.0}, {"date": "2018-06-25", "close": 48.17, "volume": 4950335.0}, {"date": "2018-06-26", "close": 45.34, "volume": 10532610.0}, {"date": "2018-06-27", "close": 42.86, "volume": 12111600.0}, {"date": "2018-06-28", "close": 44.42, "volume": 9607544.0}, {"date": "2018-06-29", "close": 43.5, "volume": 5490765.0}, {"date": "2018-07-02", "close": 44.72, "volume": 4814938.0}, {"date": "2018-07-03", "close": 44.07, "volume": 2118145.0}, {"date": "2018-07-05", "close": 44.2, "volume": 3492490.0}, {"date": "2018-07-06", "close": 46.44, "volume": 4057459.0}, {"date": "2018-07-09", "close": 46.65, "volume": 5585750.0}, {"date": "2018-07-10", "close": 45.2, "volume": 3979043.0}, {"date": "2018-07-11", "close": 44.0, "volume": 3873056.0}, {"date": "2018-07-12", "close": 45.38, "volume": 3338029.0}, {"date": "2018-07-13", "close": 43.96, "volume": 3598297.0}, {"date": "2018-07-16", "close": 44.385, "volume": 3678461.0}, {"date": "2018-07-17", "close": 45.44, "volume": 3264512.0}, {"date": "2018-07-18", "close": 45.62, "volume": 5794147.0}, {"date": "2018-07-19", "close": 44.58, "volume": 4203233.0}, {"date": "2018-07-20", "close": 45.47, "volume": 3631274.0}, {"date": "2018-07-23", "close": 45.99, "volume": 2546908.0}, {"date": "2018-07-24", "close": 42.3, "volume": 13892650.0}, {"date": "2018-07-25", "close": 43.17, "volume": 6165616.0}, {"date": "2018-07-26", "close": 43.12, "volume": 2881693.0}, {"date": "2018-07-27", "close": 41.88, "volume": 2881156.0}, {"date": "2018-07-30", "close": 40.01, "volume": 5608320.0}, {"date": "2018-07-31", "close": 41.02, "volume": 4406201.0}, {"date": "2018-08-01", "close": 41.04, "volume": 2293965.0}, {"date": "2018-08-02", "close": 40.06, "volume": 2839678.0}, {"date": "2018-08-03", "close": 40.4, "volume": 2426436.0}, {"date": "2018-08-06", "close": 39.92, "volume": 2739458.0}, {"date": "2018-08-07", "close": 40.89, "volume": 2668219.0}, {"date": "2018-08-08", "close": 41.31, "volume": 2140348.0}, {"date": "2018-08-09", "close": 41.85, "volume": 1495062.0}, {"date": "2018-08-10", "close": 42.28, "volume": 2391507.0}, {"date": "2018-08-13", "close": 40.51, "volume": 2722151.0}, {"date": "2018-08-14", "close": 36.95, "volume": 8060846.0}, {"date": "2018-08-15", "close": 36.18, "volume": 7812752.0}, {"date": "2018-08-16", "close": 37.55, "volume": 3787472.0}, {"date": "2018-08-17", "close": 38.15, "volume": 4283668.0}, {"date": "2018-08-20", "close": 39.3, "volume": 4579360.0}, {"date": "2018-08-21", "close": 40.49, "volume": 5622758.0}, {"date": "2018-08-22", "close": 43.96, "volume": 12544570.0}, {"date": "2018-08-23", "close": 43.99, "volume": 6312242.0}, {"date": "2018-08-24", "close": 43.84, "volume": 3228717.0}, {"date": "2018-08-27", "close": 46.91, "volume": 8106196.0}, {"date": "2018-08-28", "close": 47.66, "volume": 4770968.0}, {"date": "2018-08-29", "close": 47.56, "volume": 3833426.0}, {"date": "2018-08-30", "close": 44.83, "volume": 4880832.0}, {"date": "2018-08-31", "close": 46.29, "volume": 6005258.0}, {"date": "2018-09-04", "close": 47.24, "volume": 3301502.0}, {"date": "2018-09-05", "close": 45.23, "volume": 3398335.0}, {"date": "2018-09-06", "close": 44.0, "volume": 2964737.0}, {"date": "2018-09-07", "close": 45.15, "volume": 4378838.0}, {"date": "2018-09-10", "close": 42.8, "volume": 3558772.0}, {"date": "2018-09-11", "close": 42.6, "volume": 3258184.0}, {"date": "2018-09-12", "close": 43.93, "volume": 4721771.0}, {"date": "2018-09-13", "close": 46.87, "volume": 6381570.0}, {"date": "2018-09-14", "close": 47.37, "volume": 4625002.0}, {"date": "2018-09-17", "close": 46.01, "volume": 4396731.0}, {"date": "2018-09-18", "close": 48.25, "volume": 4429179.0}, {"date": "2018-09-19", "close": 47.73, "volume": 3863087.0}, {"date": "2018-09-20", "close": 46.51, "volume": 4747596.0}, {"date": "2018-09-21", "close": 46.44, "volume": 4379868.0}, {"date": "2018-09-24", "close": 45.32, "volume": 2781888.0}, {"date": "2018-09-25", "close": 46.18, "volume": 1697120.0}, {"date": "2018-09-26", "close": 45.95, "volume": 2214272.0}, {"date": "2018-09-27", "close": 44.22, "volume": 4193959.0}, {"date": "2018-09-28", "close": 43.8, "volume": 3599427.0}, {"date": "2018-10-01", "close": 44.04, "volume": 2003028.0}, {"date": "2018-10-02", "close": 41.8, "volume": 3378435.0}, {"date": "2018-10-03", "close": 42.39, "volume": 2869660.0}, {"date": "2018-10-04", "close": 39.11, "volume": 5511470.0}, {"date": "2018-10-05", "close": 39.12, "volume": 3673858.0}, {"date": "2018-10-08", "close": 38.02, "volume": 4312488.0}, {"date": "2018-10-09", "close": 37.68, "volume": 2757662.0}, {"date": "2018-10-10", "close": 35.06, "volume": 5279485.0}, {"date": "2018-10-11", "close": 35.51, "volume": 4880779.0}, {"date": "2018-10-12", "close": 37.65, "volume": 5499672.0}, {"date": "2018-10-15", "close": 38.02, "volume": 3644680.0}, {"date": "2018-10-16", "close": 37.59, "volume": 4822761.0}, {"date": "2018-10-17", "close": 34.5, "volume": 7489269.0}, {"date": "2018-10-18", "close": 32.64, "volume": 7297516.0}, {"date": "2018-10-19", "close": 30.46, "volume": 8469471.0}, {"date": "2018-10-22", "close": 32.08, "volume": 6921192.0}, {"date": "2018-10-23", "close": 31.85, "volume": 3888789.0}, {"date": "2018-10-24", "close": 30.14, "volume": 4220060.0}, {"date": "2018-10-25", "close": 30.69, "volume": 3678318.0}, {"date": "2018-10-26", "close": 30.82, "volume": 2809192.0}, {"date": "2018-10-29", "close": 30.11, "volume": 4275332.0}, {"date": "2018-10-30", "close": 30.64, "volume": 2939375.0}, {"date": "2018-10-31", "close": 33.57, "volume": 6843493.0}, {"date": "2018-11-01", "close": 36.48, "volume": 8151151.0}, {"date": "2018-11-02", "close": 35.41, "volume": 5658848.0}, {"date": "2018-11-05", "close": 36.0, "volume": 2524152.0}, {"date": "2018-11-06", "close": 35.77, "volume": 2402973.0}, {"date": "2018-11-07", "close": 36.64, "volume": 2288047.0}, {"date": "2018-11-08", "close": 35.0, "volume": 2574116.0}, {"date": "2018-11-09", "close": 32.65, "volume": 5602937.0}, {"date": "2018-11-12", "close": 31.51, "volume": 3231817.0}, {"date": "2018-11-13", "close": 31.72, "volume": 3450822.0}, {"date": "2018-11-14", "close": 32.88, "volume": 3715946.0}, {"date": "2018-11-15", "close": 34.29, "volume": 5346260.0}, {"date": "2018-11-16", "close": 32.96, "volume": 3105709.0}, {"date": "2018-11-19", "close": 30.59, "volume": 4769021.0}, {"date": "2018-11-20", "close": 30.63, "volume": 3674082.0}, {"date": "2018-11-21", "close": 31.69, "volume": 3497990.0}, {"date": "2018-11-23", "close": 31.67, "volume": 1447974.0}, {"date": "2018-11-26", "close": 30.04, "volume": 6426708.0}, {"date": "2018-11-27", "close": 29.71, "volume": 4427205.0}, {"date": "2018-11-28", "close": 30.02, "volume": 5649374.0}, {"date": "2018-11-29", "close": 30.35, "volume": 3656979.0}, {"date": "2018-11-30", "close": 31.35, "volume": 3237066.0}, {"date": "2018-12-03", "close": 33.08, "volume": 5952834.0}, {"date": "2018-12-04", "close": 31.69, "volume": 6653211.0}, {"date": "2018-12-06", "close": 27.05, "volume": 13501120.0}, {"date": "2018-12-07", "close": 24.57, "volume": 10490870.0}, {"date": "2018-12-10", "close": 24.26, "volume": 4986496.0}, {"date": "2018-12-11", "close": 24.58, "volume": 3791842.0}, {"date": "2018-12-12", "close": 25.58, "volume": 4991126.0}, {"date": "2018-12-13", "close": 25.46, "volume": 3256592.0}, {"date": "2018-12-14", "close": 25.22, "volume": 2757658.0}, {"date": "2018-12-17", "close": 24.29, "volume": 3652206.0}, {"date": "2018-12-18", "close": 24.49, "volume": 3286824.0}, {"date": "2018-12-19", "close": 23.46, "volume": 4215341.0}, {"date": "2018-12-20", "close": 23.34, "volume": 3831383.0}, {"date": "2018-12-21", "close": 23.38, "volume": 3622191.0}, {"date": "2018-12-24", "close": 23.68, "volume": 1712357.0}, {"date": "2018-12-26", "close": 24.22, "volume": 2831083.0}, {"date": "2018-12-27", "close": 24.37, "volume": 2511723.0}, {"date": "2018-12-28", "close": 24.41, "volume": 2318020.0}, {"date": "2018-12-31", "close": 23.75, "volume": 1978460.0}, {"date": "2019-01-02", "close": 24.83, "volume": 3022593.0}, {"date": "2019-01-03", "close": 24.03, "volume": 2289352.0}, {"date": "2019-01-04", "close": 25.41, "volume": 2801073.0}, {"date": "2019-01-07", "close": 26.22, "volume": 3684891.0}, {"date": "2019-01-08", "close": 26.6, "volume": 4067139.0}, {"date": "2019-01-09", "close": 27.15, "volume": 3761602.0}, {"date": "2019-01-10", "close": 27.0, "volume": 2420177.0}, {"date": "2019-01-11", "close": 26.98, "volume": 3024499.0}, {"date": "2019-01-14", "close": 26.57, "volume": 3153871.0}, {"date": "2019-01-15", "close": 26.94, "volume": 2869599.0}, {"date": "2019-01-16", "close": 27.76, "volume": 2524490.0}, {"date": "2019-01-17", "close": 28.67, "volume": 4940401.0}, {"date": "2019-01-18", "close": 30.26, "volume": 8164167.0}, {"date": "2019-01-22", "close": 28.97, "volume": 6599459.0}, {"date": "2019-01-23", "close": 28.39, "volume": 4353361.0}, {"date": "2019-01-24", "close": 29.53, "volume": 2716812.0}, {"date": "2019-01-25", "close": 31.05, "volume": 3835835.0}, {"date": "2019-01-28", "close": 30.04, "volume": 2874645.0}, {"date": "2019-01-29", "close": 28.97, "volume": 3073357.0}, {"date": "2019-01-30", "close": 29.75, "volume": 2611740.0}, {"date": "2019-01-31", "close": 30.43, "volume": 3052404.0}, {"date": "2019-02-01", "close": 30.33, "volume": 2718755.0}, {"date": "2019-02-04", "close": 29.77, "volume": 1786814.0}, {"date": "2019-02-05", "close": 30.61, "volume": 1795382.0}, {"date": "2019-02-06", "close": 30.13, "volume": 1634503.0}, {"date": "2019-02-07", "close": 28.69, "volume": 3312766.0}, {"date": "2019-02-08", "close": 29.21, "volume": 2253319.0}, {"date": "2019-02-11", "close": 29.67, "volume": 2564038.0}, {"date": "2019-02-12", "close": 30.7, "volume": 1864448.0}, {"date": "2019-02-13", "close": 31.33, "volume": 3352788.0}, {"date": "2019-02-14", "close": 31.23, "volume": 2204566.0}, {"date": "2019-02-15", "close": 30.04, "volume": 2646064.0}, {"date": "2019-02-19", "close": 32.36, "volume": 3371138.0}, {"date": "2019-02-20", "close": 31.82, "volume": 3242845.0}, {"date": "2019-02-21", "close": 31.61, "volume": 2731616.0}, {"date": "2019-02-22", "close": 33.14, "volume": 2874507.0}, {"date": "2019-02-25", "close": 35.34, "volume": 5168999.0}, {"date": "2019-02-26", "close": 34.55, "volume": 3407908.0}, {"date": "2019-02-27", "close": 34.61, "volume": 2017908.0}, {"date": "2019-02-28", "close": 33.17, "volume": 3782820.0}, {"date": "2019-03-01", "close": 33.28, "volume": 4164257.0}, {"date": "2019-03-04", "close": 33.87, "volume": 3746772.0}, {"date": "2019-03-05", "close": 35.18, "volume": 4457020.0}, {"date": "2019-03-06", "close": 35.27, "volume": 4181507.0}, {"date": "2019-03-07", "close": 32.72, "volume": 5180461.0}, {"date": "2019-03-08", "close": 32.77, "volume": 3792383.0}, {"date": "2019-03-11", "close": 32.55, "volume": 8684710.0}, {"date": "2019-03-12", "close": 36.44, "volume": 19942630.0}, {"date": "2019-03-13", "close": 37.79, "volume": 7935895.0}, {"date": "2019-03-14", "close": 37.22, "volume": 5320487.0}, {"date": "2019-03-15", "close": 38.5, "volume": 5231886.0}, {"date": "2019-03-18", "close": 38.86, "volume": 7058497.0}, {"date": "2019-03-19", "close": 38.54, "volume": 4028483.0}, {"date": "2019-03-20", "close": 38.07, "volume": 2985269.0}, {"date": "2019-03-21", "close": 38.5, "volume": 2218301.0}, {"date": "2019-03-22", "close": 37.13, "volume": 2260901.0}, {"date": "2019-03-25", "close": 38.17, "volume": 2665226.0}, {"date": "2019-03-26", "close": 37.6, "volume": 2603693.0}, {"date": "2019-03-27", "close": 37.31, "volume": 2378169.0}, {"date": "2019-03-28", "close": 37.59, "volume": 2858442.0}, {"date": "2019-03-29", "close": 38.24, "volume": 4471918.0}, {"date": "2019-04-01", "close": 40.81, "volume": 7182779.0}, {"date": "2019-04-02", "close": 39.88, "volume": 3412002.0}, {"date": "2019-04-03", "close": 40.67, "volume": 4058137.0}, {"date": "2019-04-04", "close": 39.76, "volume": 2586332.0}, {"date": "2019-04-05", "close": 40.01, "volume": 2423831.0}, {"date": "2019-04-08", "close": 39.55, "volume": 2455682.0}, {"date": "2019-04-09", "close": 38.98, "volume": 2214638.0}, {"date": "2019-04-10", "close": 38.03, "volume": 3830318.0}, {"date": "2019-04-11", "close": 37.2, "volume": 4295227.0}, {"date": "2019-04-12", "close": 38.11, "volume": 3611179.0}, {"date": "2019-04-15", "close": 35.99, "volume": 6443823.0}, {"date": "2019-04-16", "close": 36.23, "volume": 3583774.0}, {"date": "2019-04-17", "close": 36.04, "volume": 4328733.0}, {"date": "2019-04-18", "close": 35.67, "volume": 1971078.0}, {"date": "2019-04-22", "close": 36.26, "volume": 1816524.0}, {"date": "2019-04-23", "close": 37.52, "volume": 3785985.0}, {"date": "2019-04-24", "close": 36.85, "volume": 3565089.0}, {"date": "2019-04-25", "close": 36.87, "volume": 2242991.0}, {"date": "2019-04-26", "close": 36.87, "volume": 1165404.0}, {"date": "2019-04-29", "close": 34.36, "volume": 11056260.0}, {"date": "2019-04-30", "close": 35.07, "volume": 4195531.0}, {"date": "2019-05-01", "close": 35.19, "volume": 1999286.0}, {"date": "2019-05-02", "close": 35.64, "volume": 1691615.0}, {"date": "2019-05-03", "close": 36.85, "volume": 1988759.0}, {"date": "2019-05-06", "close": 35.58, "volume": 3174220.0}, {"date": "2019-05-07", "close": 33.15, "volume": 4663539.0}, {"date": "2019-05-08", "close": 32.81, "volume": 4132053.0}, {"date": "2019-05-09", "close": 32.29, "volume": 3591738.0}, {"date": "2019-05-10", "close": 28.97, "volume": 13083730.0}, {"date": "2019-05-13", "close": 27.83, "volume": 4815209.0}, {"date": "2019-05-14", "close": 28.81, "volume": 4359900.0}, {"date": "2019-05-15", "close": 29.88, "volume": 4794255.0}, {"date": "2019-05-16", "close": 29.61, "volume": 2413437.0}, {"date": "2019-05-17", "close": 27.92, "volume": 4423568.0}, {"date": "2019-05-20", "close": 27.37, "volume": 3776748.0}, {"date": "2019-05-21", "close": 27.86, "volume": 2400144.0}, {"date": "2019-05-22", "close": 27.37, "volume": 1975300.0}, {"date": "2019-05-23", "close": 26.64, "volume": 3907042.0}, {"date": "2019-05-24", "close": 26.02, "volume": 4886302.0}, {"date": "2019-05-28", "close": 27.31, "volume": 13641320.0}, {"date": "2019-05-29", "close": 28.25, "volume": 6094464.0}, {"date": "2019-05-30", "close": 28.03, "volume": 3574073.0}, {"date": "2019-05-31", "close": 27.57, "volume": 2890761.0}, {"date": "2019-06-03", "close": 27.49, "volume": 2851394.0}, {"date": "2019-06-04", "close": 29.68, "volume": 4481789.0}, {"date": "2019-06-05", "close": 29.6, "volume": 3625188.0}, {"date": "2019-06-06", "close": 29.75, "volume": 1585708.0}, {"date": "2019-06-07", "close": 30.54, "volume": 2574727.0}, {"date": "2019-06-10", "close": 31.57, "volume": 3290065.0}, {"date": "2019-06-11", "close": 31.89, "volume": 3952739.0}, {"date": "2019-06-12", "close": 31.61, "volume": 1933640.0}, {"date": "2019-06-13", "close": 31.67, "volume": 1350482.0}, {"date": "2019-06-14", "close": 31.03, "volume": 2422642.0}, {"date": "2019-06-17", "close": 30.88, "volume": 1625379.0}, {"date": "2019-06-18", "close": 32.76, "volume": 4658213.0}, {"date": "2019-06-19", "close": 32.85, "volume": 2677955.0}, {"date": "2019-06-20", "close": 33.81, "volume": 2622263.0}, {"date": "2019-06-21", "close": 33.72, "volume": 1834577.0}, {"date": "2019-06-24", "close": 34.16, "volume": 1515256.0}, {"date": "2019-06-25", "close": 33.31, "volume": 2349275.0}, {"date": "2019-06-26", "close": 35.14, "volume": 4755508.0}, {"date": "2019-06-27", "close": 36.0, "volume": 3312347.0}, {"date": "2019-06-28", "close": 35.8, "volume": 1938980.0}, {"date": "2019-07-01", "close": 36.73, "volume": 3126522.0}, {"date": "2019-07-02", "close": 36.77, "volume": 1434747.0}, {"date": "2019-07-03", "close": 35.24, "volume": 3775290.0}, {"date": "2019-07-05", "close": 35.02, "volume": 2354706.0}, {"date": "2019-07-08", "close": 34.38, "volume": 1580267.0}, {"date": "2019-07-09", "close": 34.58, "volume": 1544941.0}, {"date": "2019-07-10", "close": 34.69, "volume": 1712497.0}, {"date": "2019-07-11", "close": 34.28, "volume": 1118155.0}, {"date": "2019-07-12", "close": 34.44, "volume": 1034049.0}, {"date": "2019-07-15", "close": 34.39, "volume": 1237538.0}, {"date": "2019-07-16", "close": 33.69, "volume": 2299962.0}, {"date": "2019-07-17", "close": 32.3, "volume": 2837063.0}, {"date": "2019-07-18", "close": 33.45, "volume": 2969971.0}, {"date": "2019-07-19", "close": 35.06, "volume": 3816350.0}, {"date": "2019-07-22", "close": 34.57, "volume": 1631459.0}, {"date": "2019-07-23", "close": 35.97, "volume": 1498810.0}, {"date": "2019-07-24", "close": 35.67, "volume": 2129852.0}, {"date": "2019-07-25", "close": 35.76, "volume": 2030954.0}, {"date": "2019-07-26", "close": 34.8, "volume": 2596601.0}, {"date": "2019-07-29", "close": 34.38, "volume": 1940299.0}, {"date": "2019-07-30", "close": 34.47, "volume": 1024727.0}, {"date": "2019-07-31", "close": 33.97, "volume": 1538008.0}, {"date": "2019-08-01", "close": 31.74, "volume": 3231511.0}, {"date": "2019-08-02", "close": 31.01, "volume": 2617006.0}, {"date": "2019-08-05", "close": 29.31, "volume": 3674565.0}, {"date": "2019-08-06", "close": 29.59, "volume": 2140620.0}, {"date": "2019-08-07", "close": 29.78, "volume": 2279835.0}, {"date": "2019-08-08", "close": 31.28, "volume": 3084092.0}, {"date": "2019-08-09", "close": 31.59, "volume": 2212645.0}, {"date": "2019-08-12", "close": 31.39, "volume": 1239119.0}, {"date": "2019-08-13", "close": 32.56, "volume": 2971322.0}, {"date": "2019-08-14", "close": 31.27, "volume": 1808245.0}, {"date": "2019-08-15", "close": 31.97, "volume": 1434632.0}, {"date": "2019-08-16", "close": 33.09, "volume": 2926120.0}, {"date": "2019-08-19", "close": 34.46, "volume": 2099201.0}, {"date": "2019-08-20", "close": 33.0, "volume": 2344894.0}, {"date": "2019-08-21", "close": 33.46, "volume": 1849125.0}, {"date": "2019-08-22", "close": 32.89, "volume": 1552156.0}, {"date": "2019-08-23", "close": 31.83, "volume": 3080408.0}, {"date": "2019-08-26", "close": 32.73, "volume": 3249124.0}, {"date": "2019-08-27", "close": 33.19, "volume": 11532770.0}, {"date": "2019-08-28", "close": 34.93, "volume": 4248016.0}, {"date": "2019-08-29", "close": 35.78, "volume": 3003475.0}, {"date": "2019-08-30", "close": 36.78, "volume": 3862413.0}, {"date": "2019-09-03", "close": 36.18, "volume": 3167937.0}, {"date": "2019-09-04", "close": 33.81, "volume": 5202143.0}, {"date": "2019-09-05", "close": 36.5, "volume": 4156237.0}, {"date": "2019-09-06", "close": 36.11, "volume": 1826290.0}, {"date": "2019-09-09", "close": 36.29, "volume": 1270432.0}, {"date": "2019-09-10", "close": 35.27, "volume": 2096192.0}, {"date": "2019-09-11", "close": 35.62, "volume": 1332509.0}, {"date": "2019-09-12", "close": 34.61, "volume": 2402999.0}, {"date": "2019-09-13", "close": 35.51, "volume": 1412725.0}, {"date": "2019-09-16", "close": 35.5, "volume": 1386498.0}, {"date": "2019-09-17", "close": 35.19, "volume": 2257437.0}, {"date": "2019-09-18", "close": 35.49, "volume": 2248524.0}, {"date": "2019-09-19", "close": 36.36, "volume": 2986228.0}, {"date": "2019-09-20", "close": 35.28, "volume": 1996704.0}, {"date": "2019-09-23", "close": 34.72, "volume": 953369.0}, {"date": "2019-09-24", "close": 32.78, "volume": 2377868.0}, {"date": "2019-09-25", "close": 33.39, "volume": 2028010.0}, {"date": "2019-09-26", "close": 33.14, "volume": 1142198.0}, {"date": "2019-09-27", "close": 31.22, "volume": 4493109.0}, {"date": "2019-09-30", "close": 30.98, "volume": 3008822.0}, {"date": "2019-10-01", "close": 31.45, "volume": 2698160.0}, {"date": "2019-10-02", "close": 32.6, "volume": 2867346.0}, {"date": "2019-10-03", "close": 33.34, "volume": 2450945.0}, {"date": "2019-10-04", "close": 33.4, "volume": 1600916.0}, {"date": "2019-10-07", "close": 32.96, "volume": 1181916.0}, {"date": "2019-10-08", "close": 31.79, "volume": 1697209.0}, {"date": "2019-10-09", "close": 32.38, "volume": 1805335.0}, {"date": "2019-10-10", "close": 33.19, "volume": 1581891.0}, {"date": "2019-10-11", "close": 33.81, "volume": 2297609.0}, {"date": "2019-10-14", "close": 34.14, "volume": 1382463.0}, {"date": "2019-10-15", "close": 34.5, "volume": 3100094.0}, {"date": "2019-10-16", "close": 34.99, "volume": 1614147.0}, {"date": "2019-10-17", "close": 34.59, "volume": 2198224.0}, {"date": "2019-10-18", "close": 33.07, "volume": 2162810.0}, {"date": "2019-10-21", "close": 34.39, "volume": 1628616.0}, {"date": "2019-10-22", "close": 33.48, "volume": 1524010.0}, {"date": "2019-10-23", "close": 33.47, "volume": 855242.0}, {"date": "2019-10-24", "close": 33.96, "volume": 2579860.0}, {"date": "2019-10-25", "close": 33.98, "volume": 1406864.0}, {"date": "2019-10-28", "close": 34.79, "volume": 1951037.0}, {"date": "2019-10-29", "close": 34.15, "volume": 1160101.0}, {"date": "2019-10-30", "close": 33.64, "volume": 1545389.0}, {"date": "2019-10-31", "close": 33.52, "volume": 1483595.0}, {"date": "2019-11-01", "close": 34.64, "volume": 2627612.0}, {"date": "2019-11-04", "close": 38.02, "volume": 5289743.0}, {"date": "2019-11-05", "close": 37.43, "volume": 3623230.0}, {"date": "2019-11-06", "close": 37.22, "volume": 3022273.0}, {"date": "2019-11-07", "close": 39.16, "volume": 3908372.0}, {"date": "2019-11-08", "close": 38.8, "volume": 1523983.0}, {"date": "2019-11-11", "close": 38.8, "volume": 1682810.0}, {"date": "2019-11-12", "close": 38.3, "volume": 1465131.0}, {"date": "2019-11-13", "close": 37.79, "volume": 1762600.0}, {"date": "2019-11-14", "close": 37.07, "volume": 1820680.0}, {"date": "2019-11-15", "close": 38.34, "volume": 2227030.0}, {"date": "2019-11-18", "close": 38.76, "volume": 1865432.0}, {"date": "2019-11-19", "close": 37.94, "volume": 1393352.0}, {"date": "2019-11-20", "close": 36.43, "volume": 2513073.0}, {"date": "2019-11-21", "close": 36.43, "volume": 1728991.0}, {"date": "2019-11-22", "close": 37.12, "volume": 1903683.0}, {"date": "2019-11-25", "close": 38.48, "volume": 3460184.0}, {"date": "2019-11-26", "close": 35.98, "volume": 8186740.0}, {"date": "2019-11-27", "close": 37.34, "volume": 2969194.0}, {"date": "2019-11-29", "close": 37.43, "volume": 2228650.0}, {"date": "2019-12-02", "close": 37.54, "volume": 2406928.0}, {"date": "2019-12-03", "close": 37.29, "volume": 1952479.0}, {"date": "2019-12-04", "close": 36.39, "volume": 1769315.0}, {"date": "2019-12-05", "close": 37.17, "volume": 2036734.0}, {"date": "2019-12-06", "close": 37.3, "volume": 5678775.0}, {"date": "2019-12-09", "close": 36.15, "volume": 2515558.0}, {"date": "2019-12-10", "close": 36.17, "volume": 2126908.0}, {"date": "2019-12-11", "close": 35.9, "volume": 2705508.0}, {"date": "2019-12-12", "close": 35.83, "volume": 4255481.0}, {"date": "2019-12-13", "close": 36.09, "volume": 3001297.0}, {"date": "2019-12-16", "close": 36.43, "volume": 2698559.0}, {"date": "2019-12-17", "close": 36.96, "volume": 2071960.0}, {"date": "2019-12-18", "close": 36.56, "volume": 1942455.0}, {"date": "2019-12-19", "close": 34.95, "volume": 5378106.0}, {"date": "2019-12-20", "close": 35.0, "volume": 2722522.0}, {"date": "2019-12-23", "close": 35.17, "volume": 1755017.0}, {"date": "2019-12-24", "close": 35.32, "volume": 724353.0}, {"date": "2019-12-26", "close": 35.32, "volume": 1001166.0}, {"date": "2019-12-27", "close": 34.51, "volume": 1642762.0}, {"date": "2019-12-30", "close": 34.04, "volume": 2087171.0}, {"date": "2019-12-31", "close": 33.5, "volume": 2404239.0}, {"date": "2020-01-02", "close": 36.28, "volume": 3523914.0}, {"date": "2020-01-03", "close": 36.1, "volume": 2558298.0}, {"date": "2020-01-06", "close": 35.74, "volume": 1746771.0}, {"date": "2020-01-07", "close": 35.13, "volume": 3009998.0}, {"date": "2020-01-08", "close": 36.31, "volume": 3175619.0}, {"date": "2020-01-09", "close": 36.83, "volume": 4427333.0}, {"date": "2020-01-10", "close": 37.16, "volume": 4746418.0}, {"date": "2020-01-13", "close": 40.64, "volume": 6469156.0}, {"date": "2020-01-14", "close": 38.96, "volume": 5103113.0}, {"date": "2020-01-15", "close": 39.09, "volume": 2726564.0}, {"date": "2020-01-16", "close": 37.98, "volume": 2891756.0}, {"date": "2020-01-17", "close": 37.29, "volume": 4464371.0}, {"date": "2020-01-21", "close": 35.83, "volume": 3644139.0}, {"date": "2020-01-22", "close": 32.88, "volume": 10630400.0}, {"date": "2020-01-23", "close": 32.28, "volume": 9515177.0}, {"date": "2020-01-24", "close": 30.05, "volume": 9911477.0}, {"date": "2020-01-27", "close": 30.01, "volume": 6645576.0}, {"date": "2020-01-28", "close": 30.56, "volume": 4095495.0}, {"date": "2020-01-29", "close": 30.53, "volume": 4014531.0}, {"date": "2020-01-30", "close": 30.68, "volume": 3362362.0}, {"date": "2020-01-31", "close": 30.6, "volume": 3327950.0}, {"date": "2020-02-03", "close": 30.97, "volume": 3070790.0}, {"date": "2020-02-04", "close": 32.52, "volume": 4163115.0}, {"date": "2020-02-05", "close": 31.99, "volume": 3797967.0}, {"date": "2020-02-06", "close": 32.65, "volume": 2941712.0}, {"date": "2020-02-07", "close": 32.84, "volume": 2248253.0}, {"date": "2020-02-10", "close": 32.82, "volume": 2444194.0}, {"date": "2020-02-11", "close": 32.77, "volume": 2922271.0}, {"date": "2020-02-12", "close": 33.21, "volume": 2936305.0}, {"date": "2020-02-13", "close": 32.02, "volume": 3339387.0}, {"date": "2020-02-14", "close": 31.83, "volume": 3144245.0}, {"date": "2020-02-18", "close": 31.45, "volume": 3406989.0}, {"date": "2020-02-19", "close": 31.73, "volume": 4751879.0}, {"date": "2020-02-20", "close": 31.0, "volume": 4440756.0}, {"date": "2020-02-21", "close": 29.83, "volume": 5271967.0}, {"date": "2020-02-24", "close": 28.81, "volume": 5342287.0}, {"date": "2020-02-25", "close": 28.15, "volume": 4132994.0}, {"date": "2020-02-26", "close": 28.57, "volume": 3797578.0}, {"date": "2020-02-27", "close": 27.71, "volume": 5602859.0}, {"date": "2020-02-28", "close": 28.12, "volume": 5883109.0}, {"date": "2020-03-02", "close": 28.42, "volume": 3812222.0}, {"date": "2020-03-03", "close": 27.77, "volume": 4375078.0}, {"date": "2020-03-04", "close": 28.44, "volume": 2448908.0}, {"date": "2020-03-05", "close": 27.86, "volume": 3187298.0}, {"date": "2020-03-06", "close": 28.4, "volume": 4134516.0}, {"date": "2020-03-09", "close": 27.19, "volume": 4035642.0}, {"date": "2020-03-10", "close": 26.97, "volume": 3833643.0}, {"date": "2020-03-11", "close": 25.9, "volume": 3367965.0}, {"date": "2020-03-12", "close": 24.53, "volume": 6900134.0}, {"date": "2020-03-13", "close": 23.57, "volume": 6872439.0}, {"date": "2020-03-16", "close": 20.51, "volume": 5902912.0}, {"date": "2020-03-17", "close": 20.93, "volume": 3990033.0}, {"date": "2020-03-18", "close": 20.0, "volume": 6258613.0}, {"date": "2020-03-19", "close": 21.18, "volume": 8041279.0}, {"date": "2020-03-20", "close": 21.88, "volume": 5336631.0}, {"date": "2020-03-23", "close": 22.0, "volume": 5650915.0}, {"date": "2020-03-24", "close": 22.61, "volume": 5933331.0}, {"date": "2020-03-25", "close": 22.14, "volume": 5600298.0}, {"date": "2020-03-26", "close": 23.01, "volume": 4104098.0}, {"date": "2020-03-27", "close": 22.31, "volume": 3249988.0}, {"date": "2020-03-30", "close": 21.29, "volume": 2616649.0}, {"date": "2020-03-31", "close": 21.69, "volume": 3011210.0}, {"date": "2020-04-01", "close": 21.14, "volume": 2700361.0}, {"date": "2020-04-02", "close": 20.53, "volume": 5100796.0}, {"date": "2020-04-03", "close": 20.5, "volume": 2344004.0}, {"date": "2020-04-06", "close": 21.48, "volume": 3477049.0}, {"date": "2020-04-07", "close": 22.44, "volume": 7213769.0}, {"date": "2020-04-08", "close": 22.38, "volume": 3257922.0}, {"date": "2020-04-09", "close": 21.83, "volume": 3806993.0}, {"date": "2020-04-13", "close": 21.98, "volume": 1896975.0}, {"date": "2020-04-14", "close": 22.84, "volume": 3989545.0}, {"date": "2020-04-15", "close": 22.43, "volume": 2362508.0}, {"date": "2020-04-16", "close": 22.76, "volume": 3535057.0}, {"date": "2020-04-17", "close": 23.81, "volume": 5010068.0}, {"date": "2020-04-20", "close": 23.28, "volume": 3395483.0}, {"date": "2020-04-21", "close": 22.78, "volume": 4608972.0}, {"date": "2020-04-22", "close": 22.99, "volume": 3457619.0}, {"date": "2020-04-23", "close": 23.03, "volume": 3238162.0}, {"date": "2020-04-24", "close": 23.12, "volume": 1993395.0}, {"date": "2020-04-27", "close": 23.63, "volume": 3646547.0}, {"date": "2020-04-28", "close": 23.25, "volume": 2382676.0}, {"date": "2020-04-29", "close": 23.95, "volume": 2878071.0}, {"date": "2020-04-30", "close": 24.08, "volume": 2796077.0}, {"date": "2020-05-01", "close": 21.55, "volume": 7654655.0}, {"date": "2020-05-04", "close": 21.53, "volume": 2697773.0}, {"date": "2020-05-05", "close": 20.73, "volume": 4426883.0}, {"date": "2020-05-06", "close": 21.21, "volume": 3041561.0}, {"date": "2020-05-07", "close": 22.3, "volume": 2897635.0}, {"date": "2020-05-08", "close": 22.49, "volume": 2354133.0}, {"date": "2020-05-11", "close": 22.2, "volume": 1784838.0}, {"date": "2020-05-12", "close": 21.81, "volume": 2049539.0}, {"date": "2020-05-13", "close": 21.03, "volume": 2686605.0}, {"date": "2020-05-14", "close": 20.95, "volume": 2786668.0}, {"date": "2020-05-15", "close": 20.73, "volume": 2429400.0}, {"date": "2020-05-18", "close": 22.39, "volume": 3281991.0}, {"date": "2020-05-19", "close": 22.75, "volume": 3184093.0}, {"date": "2020-05-20", "close": 21.71, "volume": 3634418.0}, {"date": "2020-05-21", "close": 21.11, "volume": 3151754.0}, {"date": "2020-05-22", "close": 19.14, "volume": 6786872.0}, {"date": "2020-05-26", "close": 20.04, "volume": 5385967.0}, {"date": "2020-05-27", "close": 21.12, "volume": 4461997.0}, {"date": "2020-05-28", "close": 19.95, "volume": 8472905.0}, {"date": "2020-05-29", "close": 19.4, "volume": 6516192.0}, {"date": "2020-06-01", "close": 19.99, "volume": 3635249.0}, {"date": "2020-06-02", "close": 19.63, "volume": 4850557.0}, {"date": "2020-06-03", "close": 20.6, "volume": 4365656.0}, {"date": "2020-06-04", "close": 21.1, "volume": 4410261.0}, {"date": "2020-06-05", "close": 20.81, "volume": 5233418.0}, {"date": "2020-06-08", "close": 20.63, "volume": 3470183.0}, {"date": "2020-06-09", "close": 20.56, "volume": 2232019.0}, {"date": "2020-06-10", "close": 20.28, "volume": 2552378.0}, {"date": "2020-06-11", "close": 19.3, "volume": 3819690.0}, {"date": "2020-06-12", "close": 19.74, "volume": 5381111.0}, {"date": "2020-06-15", "close": 18.8, "volume": 8245114.0}, {"date": "2020-06-16", "close": 18.73, "volume": 9365330.0}, {"date": "2020-06-17", "close": 18.92, "volume": 18815800.0}, {"date": "2020-06-18", "close": 19.56, "volume": 6353523.0}, {"date": "2020-06-19", "close": 19.97, "volume": 9939893.0}, {"date": "2020-06-22", "close": 19.14, "volume": 6853341.0}, {"date": "2020-06-23", "close": 19.22, "volume": 4084910.0}, {"date": "2020-06-24", "close": 18.46, "volume": 5687926.0}, {"date": "2020-06-25", "close": 17.82, "volume": 6265351.0}, {"date": "2020-06-26", "close": 16.79, "volume": 7668555.0}, {"date": "2020-06-29", "close": 17.5, "volume": 3995808.0}, {"date": "2020-06-30", "close": 17.48, "volume": 4316249.0}, {"date": "2020-07-01", "close": 17.48, "volume": 4055789.0}, {"date": "2020-07-02", "close": 18.11, "volume": 5924787.0}, {"date": "2020-07-06", "close": 20.95, "volume": 12727160.0}, {"date": "2020-07-07", "close": 20.51, "volume": 8928680.0}, {"date": "2020-07-08", "close": 21.38, "volume": 7164965.0}, {"date": "2020-07-09", "close": 20.97, "volume": 4715735.0}, {"date": "2020-07-10", "close": 20.92, "volume": 3373412.0}, {"date": "2020-07-13", "close": 19.74, "volume": 4105939.0}, {"date": "2020-07-14", "close": 19.27, "volume": 3788821.0}, {"date": "2020-07-15", "close": 19.32, "volume": 2948573.0}, {"date": "2020-07-16", "close": 19.18, "volume": 2699643.0}, {"date": "2020-07-17", "close": 18.76, "volume": 1711532.0}, {"date": "2020-07-20", "close": 18.77, "volume": 3015076.0}, {"date": "2020-07-21", "close": 19.32, "volume": 3433152.0}, {"date": "2020-07-22", "close": 18.13, "volume": 5839485.0}, {"date": "2020-07-23", "close": 17.9, "volume": 4359913.0}, {"date": "2020-07-24", "close": 17.61, "volume": 2178571.0}, {"date": "2020-07-27", "close": 17.79, "volume": 1881667.0}, {"date": "2020-07-28", "close": 17.86, "volume": 2585461.0}, {"date": "2020-07-29", "close": 18.42, "volume": 2209259.0}, {"date": "2020-07-30", "close": 18.28, "volume": 1885755.0}, {"date": "2020-07-31", "close": 18.47, "volume": 2248586.0}, {"date": "2020-08-03", "close": 18.7, "volume": 1939066.0}, {"date": "2020-08-04", "close": 18.81, "volume": 1780480.0}, {"date": "2020-08-05", "close": 20.08, "volume": 4532642.0}, {"date": "2020-08-06", "close": 20.48, "volume": 4301592.0}, {"date": "2020-08-07", "close": 19.77, "volume": 3108078.0}, {"date": "2020-08-10", "close": 20.45, "volume": 3007440.0}, {"date": "2020-08-11", "close": 20.29, "volume": 2917345.0}, {"date": "2020-08-12", "close": 20.63, "volume": 4060926.0}, {"date": "2020-08-13", "close": 20.53, "volume": 3060959.0}, {"date": "2020-08-14", "close": 19.71, "volume": 3475622.0}, {"date": "2020-08-17", "close": 20.37, "volume": 2062248.0}, {"date": "2020-08-18", "close": 21.41, "volume": 5624790.0}, {"date": "2020-08-19", "close": 20.62, "volume": 2407058.0}, {"date": "2020-08-20", "close": 20.5, "volume": 2853634.0}, {"date": "2020-08-21", "close": 20.6, "volume": 1732892.0}, {"date": "2020-08-24", "close": 21.19, "volume": 1660650.0}, {"date": "2020-08-25", "close": 21.16, "volume": 2101392.0}, {"date": "2020-08-26", "close": 20.98, "volume": 1885436.0}, {"date": "2020-08-27", "close": 20.61, "volume": 1977686.0}, {"date": "2020-08-28", "close": 21.19, "volume": 2246534.0}, {"date": "2020-08-31", "close": 20.4, "volume": 2631682.0}, {"date": "2020-09-01", "close": 20.42, "volume": 2598021.0}, {"date": "2020-09-02", "close": 19.91, "volume": 3440623.0}, {"date": "2020-09-03", "close": 16.785, "volume": 16341900.0}, {"date": "2020-09-04", "close": 15.5, "volume": 11739850.0}, {"date": "2020-09-08", "close": 14.61, "volume": 7217346.0}, {"date": "2020-09-09", "close": 14.63, "volume": 5507440.0}, {"date": "2020-09-10", "close": 13.9, "volume": 4928593.0}, {"date": "2020-09-11", "close": 14.19, "volume": 3234262.0}, {"date": "2020-09-14", "close": 14.55, "volume": 2981800.0}, {"date": "2020-09-15", "close": 14.96, "volume": 2893806.0}, {"date": "2020-09-16", "close": 15.09, "volume": 3161242.0}, {"date": "2020-09-17", "close": 15.02, "volume": 2262352.0}, {"date": "2020-09-18", "close": 14.82, "volume": 2154036.0}, {"date": "2020-09-21", "close": 14.69, "volume": 2120919.0}, {"date": "2020-09-22", "close": 14.33, "volume": 2942680.0}, {"date": "2020-09-23", "close": 14.02, "volume": 3744018.0}, {"date": "2020-09-24", "close": 13.87, "volume": 2913219.0}, {"date": "2020-09-25", "close": 13.83, "volume": 2712500.0}, {"date": "2020-09-28", "close": 13.96, "volume": 4108734.0}, {"date": "2020-09-29", "close": 13.67, "volume": 3443889.0}, {"date": "2020-09-30", "close": 13.76, "volume": 7392623.0}, {"date": "2020-10-01", "close": 14.77, "volume": 6658568.0}, {"date": "2020-10-02", "close": 14.83, "volume": 4054221.0}, {"date": "2020-10-05", "close": 15.0, "volume": 2820086.0}, {"date": "2020-10-06", "close": 14.87, "volume": 3659873.0}, {"date": "2020-10-07", "close": 15.15, "volume": 2776374.0}, {"date": "2020-10-08", "close": 15.0, "volume": 2322237.0}, {"date": "2020-10-09", "close": 14.98, "volume": 1606285.0}, {"date": "2020-10-12", "close": 14.94, "volume": 2435214.0}, {"date": "2020-10-13", "close": 14.49, "volume": 2274706.0}, {"date": "2020-10-14", "close": 14.4, "volume": 3170945.0}, {"date": "2020-10-15", "close": 14.32, "volume": 2026451.0}, {"date": "2020-10-16", "close": 14.48, "volume": 2523358.0}, {"date": "2020-10-19", "close": 14.13, "volume": 2900519.0}, {"date": "2020-10-20", "close": 14.25, "volume": 1505857.0}, {"date": "2020-10-21", "close": 14.39, "volume": 2142743.0}, {"date": "2020-10-22", "close": 14.66, "volume": 1447457.0}, {"date": "2020-10-23", "close": 15.21, "volume": 3959949.0}, {"date": "2020-10-26", "close": 15.18, "volume": 8967220.0}, {"date": "2020-10-27", "close": 15.86, "volume": 4926166.0}, {"date": "2020-10-28", "close": 15.16, "volume": 2751231.0}, {"date": "2020-10-29", "close": 15.48, "volume": 2933567.0}, {"date": "2020-10-30", "close": 15.0, "volume": 1979349.0}, {"date": "2020-11-02", "close": 14.88, "volume": 2536164.0}, {"date": "2020-11-03", "close": 14.28, "volume": 3231380.0}, {"date": "2020-11-04", "close": 14.49, "volume": 3960886.0}, {"date": "2020-11-05", "close": 15.19, "volume": 3750842.0}, {"date": "2020-11-06", "close": 14.53, "volume": 3594828.0}, {"date": "2020-11-09", "close": 15.0, "volume": 3899669.0}, {"date": "2020-11-10", "close": 14.88, "volume": 3267585.0}, {"date": "2020-11-11", "close": 15.83, "volume": 7480587.0}, {"date": "2020-11-12", "close": 15.26, "volume": 4151047.0}, {"date": "2020-11-13", "close": 15.87, "volume": 3195111.0}, {"date": "2020-11-16", "close": 15.78, "volume": 2278891.0}, {"date": "2020-11-17", "close": 15.71, "volume": 3051024.0}, {"date": "2020-11-18", "close": 14.96, "volume": 3483552.0}, {"date": "2020-11-19", "close": 15.24, "volume": 3645724.0}, {"date": "2020-11-20", "close": 15.31, "volume": 2366629.0}, {"date": "2020-11-23", "close": 14.74, "volume": 3710058.0}, {"date": "2020-11-24", "close": 15.16, "volume": 3372013.0}, {"date": "2020-11-25", "close": 14.94, "volume": 2707786.0}, {"date": "2020-11-27", "close": 15.12, "volume": 3433225.0}, {"date": "2020-11-30", "close": 14.38, "volume": 7827444.0}, {"date": "2020-12-01", "close": 13.57, "volume": 11283430.0}, {"date": "2020-12-02", "close": 13.35, "volume": 6517302.0}, {"date": "2020-12-03", "close": 13.83, "volume": 4716819.0}, {"date": "2020-12-04", "close": 13.59, "volume": 4883738.0}, {"date": "2020-12-07", "close": 13.29, "volume": 4537370.0}, {"date": "2020-12-08", "close": 13.87, "volume": 5060277.0}, {"date": "2020-12-09", "close": 13.75, "volume": 4382239.0}, {"date": "2020-12-10", "close": 13.58, "volume": 2804493.0}, {"date": "2020-12-11", "close": 13.01, "volume": 5615847.0}, {"date": "2020-12-14", "close": 13.31, "volume": 4400835.0}, {"date": "2020-12-15", "close": 12.88, "volume": 7274097.0}, {"date": "2020-12-16", "close": 13.43, "volume": 4335638.0}, {"date": "2020-12-17", "close": 13.73, "volume": 2875871.0}, {"date": "2020-12-18", "close": 13.76, "volume": 5085214.0}, {"date": "2020-12-21", "close": 13.73, "volume": 4728592.0}, {"date": "2020-12-22", "close": 13.56, "volume": 2650608.0}, {"date": "2020-12-23", "close": 13.49, "volume": 4371326.0}, {"date": "2020-12-24", "close": 13.22, "volume": 2252126.0}, {"date": "2020-12-28", "close": 13.0, "volume": 3187102.0}, {"date": "2020-12-29", "close": 13.46, "volume": 3081613.0}, {"date": "2020-12-30", "close": 13.59, "volume": 5467373.0}, {"date": "2020-12-31", "close": 13.96, "volume": 3998567.0}, {"date": "2021-01-04", "close": 13.66, "volume": 4125593.0}, {"date": "2021-01-05", "close": 13.89, "volume": 2269466.0}, {"date": "2021-01-06", "close": 13.92, "volume": 3065620.0}, {"date": "2021-01-07", "close": 13.93, "volume": 2553119.0}, {"date": "2021-01-08", "close": 14.17, "volume": 4214428.0}, {"date": "2021-01-11", "close": 13.89, "volume": 2447623.0}, {"date": "2021-01-12", "close": 15.49, "volume": 19553740.0}, {"date": "2021-01-13", "close": 16.11, "volume": 12475880.0}, {"date": "2021-01-14", "close": 15.16, "volume": 6975043.0}, {"date": "2021-01-15", "close": 14.67, "volume": 4763376.0}, {"date": "2021-01-19", "close": 15.47, "volume": 5877712.0}, {"date": "2021-01-20", "close": 15.72, "volume": 4885857.0}, {"date": "2021-01-21", "close": 15.53, "volume": 2834950.0}, {"date": "2021-01-22", "close": 15.72, "volume": 3077752.0}, {"date": "2021-01-25", "close": 16.52, "volume": 7513779.0}, {"date": "2021-01-26", "close": 16.95, "volume": 5881704.0}, {"date": "2021-01-27", "close": 16.33, "volume": 5960642.0}, {"date": "2021-01-28", "close": 16.04, "volume": 3392067.0}, {"date": "2021-01-29", "close": 15.28, "volume": 3185205.0}, {"date": "2021-02-01", "close": 15.68, "volume": 1789110.0}, {"date": "2021-02-02", "close": 16.3, "volume": 3276758.0}, {"date": "2021-02-03", "close": 17.56, "volume": 7046199.0}, {"date": "2021-02-04", "close": 16.98, "volume": 8533935.0}, {"date": "2021-02-05", "close": 17.39, "volume": 6428429.0}, {"date": "2021-02-08", "close": 16.63, "volume": 7914248.0}, {"date": "2021-02-09", "close": 17.79, "volume": 4873503.0}, {"date": "2021-02-10", "close": 18.18, "volume": 9920801.0}, {"date": "2021-02-11", "close": 18.73, "volume": 7972295.0}, {"date": "2021-02-12", "close": 19.98, "volume": 11216670.0}, {"date": "2021-02-16", "close": 20.08, "volume": 10268370.0}, {"date": "2021-02-17", "close": 19.4, "volume": 5991549.0}, {"date": "2021-02-18", "close": 18.46, "volume": 6187677.0}, {"date": "2021-02-19", "close": 18.24, "volume": 4035875.0}, {"date": "2021-02-22", "close": 16.96, "volume": 7992601.0}, {"date": "2021-02-23", "close": 16.62, "volume": 5195063.0}, {"date": "2021-02-24", "close": 16.94, "volume": 3254817.0}, {"date": "2021-02-25", "close": 16.18, "volume": 3864456.0}, {"date": "2021-02-26", "close": 15.84, "volume": 4523482.0}, {"date": "2021-03-01", "close": 16.9, "volume": 3557097.0}, {"date": "2021-03-02", "close": 16.74, "volume": 3227600.0}, {"date": "2021-03-03", "close": 16.39, "volume": 2697240.0}, {"date": "2021-03-04", "close": 16.12, "volume": 5511833.0}, {"date": "2021-03-05", "close": 16.53, "volume": 4340774.0}, {"date": "2021-03-08", "close": 15.94, "volume": 3751959.0}, {"date": "2021-03-09", "close": 16.8, "volume": 3083929.0}, {"date": "2021-03-10", "close": 16.12, "volume": 3906890.0}, {"date": "2021-03-11", "close": 16.73, "volume": 2568078.0}, {"date": "2021-03-12", "close": 16.68, "volume": 1846785.0}, {"date": "2021-03-15", "close": 17.14, "volume": 3091690.0}, {"date": "2021-03-16", "close": 16.82, "volume": 3134648.0}, {"date": "2021-03-17", "close": 15.86, "volume": 7658158.0}, {"date": "2021-03-18", "close": 15.92, "volume": 2751373.0}, {"date": "2021-03-19", "close": 16.32, "volume": 2583176.0}, {"date": "2021-03-22", "close": 15.8, "volume": 3250405.0}, {"date": "2021-03-23", "close": 15.35, "volume": 3559869.0}, {"date": "2021-03-24", "close": 14.54, "volume": 5593664.0}, {"date": "2021-03-25", "close": 13.95, "volume": 8110768.0}, {"date": "2021-03-26", "close": 14.45, "volume": 6257812.0}, {"date": "2021-03-29", "close": 14.35, "volume": 4858122.0}, {"date": "2021-03-30", "close": 14.76, "volume": 4857706.0}, {"date": "2021-03-31", "close": 14.74, "volume": 3984731.0}, {"date": "2021-04-01", "close": 15.2, "volume": 2823479.0}, {"date": "2021-04-05", "close": 15.13, "volume": 2017121.0}, {"date": "2021-04-06", "close": 15.61, "volume": 2880046.0}, {"date": "2021-04-07", "close": 15.52, "volume": 1918073.0}, {"date": "2021-04-08", "close": 15.87, "volume": 2189142.0}, {"date": "2021-04-09", "close": 15.8, "volume": 2263903.0}, {"date": "2021-04-12", "close": 14.83, "volume": 2988644.0}, {"date": "2021-04-13", "close": 14.99, "volume": 1562051.0}, {"date": "2021-04-14", "close": 15.07, "volume": 1607610.0}, {"date": "2021-04-15", "close": 14.62, "volume": 1868312.0}, {"date": "2021-04-16", "close": 14.84, "volume": 3677723.0}, {"date": "2021-04-19", "close": 14.64, "volume": 1385231.0}, {"date": "2021-04-20", "close": 14.29, "volume": 1337615.0}, {"date": "2021-04-21", "close": 14.75, "volume": 1752185.0}, {"date": "2021-04-22", "close": 14.77, "volume": 2153003.0}, {"date": "2021-04-23", "close": 15.17, "volume": 3430067.0}, {"date": "2021-04-26", "close": 15.2, "volume": 1619753.0}, {"date": "2021-04-27", "close": 15.5, "volume": 2129626.0}, {"date": "2021-04-28", "close": 15.41, "volume": 1397784.0}, {"date": "2021-04-29", "close": 14.79, "volume": 2714490.0}, {"date": "2021-04-30", "close": 14.66, "volume": 1899956.0}, {"date": "2021-05-03", "close": 14.6, "volume": 1969983.0}, {"date": "2021-05-04", "close": 14.31, "volume": 1992430.0}, {"date": "2021-05-05", "close": 14.18, "volume": 3112400.0}, {"date": "2021-05-06", "close": 14.22, "volume": 2987862.0}, {"date": "2021-05-07", "close": 14.37, "volume": 1484531.0}, {"date": "2021-05-10", "close": 13.97, "volume": 2035272.0}, {"date": "2021-05-11", "close": 14.16, "volume": 1907565.0}, {"date": "2021-05-12", "close": 14.03, "volume": 1569655.0}, {"date": "2021-05-13", "close": 13.49, "volume": 2671116.0}, {"date": "2021-05-14", "close": 13.95, "volume": 1971524.0}, {"date": "2021-05-17", "close": 14.0, "volume": 1818796.0}, {"date": "2021-05-18", "close": 14.35, "volume": 2170371.0}, {"date": "2021-05-19", "close": 14.15, "volume": 1495740.0}, {"date": "2021-05-20", "close": 14.27, "volume": 1511212.0}, {"date": "2021-05-21", "close": 13.89, "volume": 2053290.0}, {"date": "2021-05-24", "close": 13.78, "volume": 1889404.0}, {"date": "2021-05-25", "close": 13.97, "volume": 1906503.0}, {"date": "2021-05-26", "close": 14.2, "volume": 1504756.0}, {"date": "2021-05-27", "close": 14.15, "volume": 3106059.0}, {"date": "2021-05-28", "close": 14.03, "volume": 1419087.0}, {"date": "2021-06-01", "close": 14.48, "volume": 2165259.0}, {"date": "2021-06-02", "close": 14.32, "volume": 2090903.0}, {"date": "2021-06-03", "close": 13.91, "volume": 2731193.0}, {"date": "2021-06-04", "close": 13.9, "volume": 1487866.0}, {"date": "2021-06-07", "close": 13.92, "volume": 3602642.0}, {"date": "2021-06-08", "close": 14.37, "volume": 6052054.0}, {"date": "2021-06-09", "close": 14.62, "volume": 5900075.0}, {"date": "2021-06-10", "close": 15.44, "volume": 6952662.0}, {"date": "2021-06-11", "close": 15.78, "volume": 4482099.0}, {"date": "2021-06-14", "close": 15.75, "volume": 4742012.0}, {"date": "2021-06-15", "close": 15.3, "volume": 3408593.0}, {"date": "2021-06-16", "close": 15.07, "volume": 2632364.0}, {"date": "2021-06-17", "close": 15.13, "volume": 2292823.0}, {"date": "2021-06-18", "close": 14.8, "volume": 3326036.0}, {"date": "2021-06-21", "close": 14.67, "volume": 1775397.0}, {"date": "2021-06-22", "close": 14.9, "volume": 2659055.0}, {"date": "2021-06-23", "close": 15.06, "volume": 1634054.0}, {"date": "2021-06-24", "close": 15.02, "volume": 1960962.0}, {"date": "2021-06-25", "close": 15.55, "volume": 2687421.0}, {"date": "2021-06-28", "close": 15.95, "volume": 4458734.0}, {"date": "2021-06-29", "close": 15.65, "volume": 3726384.0}, {"date": "2021-06-30", "close": 15.31, "volume": 1785753.0}, {"date": "2021-07-01", "close": 15.29, "volume": 1550576.0}, {"date": "2021-07-02", "close": 15.11, "volume": 1118152.0}, {"date": "2021-07-06", "close": 14.47, "volume": 3258829.0}, {"date": "2021-07-07", "close": 14.13, "volume": 2289388.0}, {"date": "2021-07-08", "close": 13.81, "volume": 3145100.0}, {"date": "2021-07-09", "close": 13.66, "volume": 4475195.0}, {"date": "2021-07-12", "close": 13.6, "volume": 3479510.0}, {"date": "2021-07-13", "close": 13.86, "volume": 2557884.0}, {"date": "2021-07-14", "close": 13.6, "volume": 2986400.0}, {"date": "2021-07-15", "close": 13.81, "volume": 1785180.0}, {"date": "2021-07-16", "close": 13.08, "volume": 4091581.0}, {"date": "2021-07-19", "close": 12.5, "volume": 4308648.0}, {"date": "2021-07-20", "close": 13.02, "volume": 3859641.0}, {"date": "2021-07-21", "close": 13.2, "volume": 2297811.0}, {"date": "2021-07-22", "close": 13.15, "volume": 1745299.0}, {"date": "2021-07-23", "close": 12.44, "volume": 4458774.0}, {"date": "2021-07-26", "close": 11.82, "volume": 5788593.0}, {"date": "2021-07-27", "close": 11.45, "volume": 6736453.0}, {"date": "2021-07-28", "close": 12.38, "volume": 4525465.0}, {"date": "2021-07-29", "close": 12.67, "volume": 3773551.0}, {"date": "2021-07-30", "close": 12.39, "volume": 1888053.0}, {"date": "2021-08-02", "close": 12.85, "volume": 2160465.0}, {"date": "2021-08-03", "close": 12.68, "volume": 1509210.0}, {"date": "2021-08-04", "close": 12.71, "volume": 1530524.0}, {"date": "2021-08-05", "close": 12.51, "volume": 2002038.0}, {"date": "2021-08-06", "close": 12.24, "volume": 2046440.0}, {"date": "2021-08-09", "close": 12.62, "volume": 2219132.0}, {"date": "2021-08-10", "close": 12.64, "volume": 1400263.0}, {"date": "2021-08-11", "close": 12.61, "volume": 1463518.0}, {"date": "2021-08-12", "close": 12.3, "volume": 2561186.0}, {"date": "2021-08-13", "close": 12.12, "volume": 1553151.0}, {"date": "2021-08-16", "close": 11.92, "volume": 2275077.0}, {"date": "2021-08-17", "close": 11.63, "volume": 3715100.0}, {"date": "2021-08-18", "close": 11.64, "volume": 3227634.0}, {"date": "2021-08-19", "close": 11.19, "volume": 4054379.0}, {"date": "2021-08-20", "close": 11.78, "volume": 3430938.0}, {"date": "2021-08-23", "close": 12.12, "volume": 3023500.0}, {"date": "2021-08-24", "close": 12.72, "volume": 4578026.0}, {"date": "2021-08-25", "close": 12.9, "volume": 2011535.0}, {"date": "2021-08-26", "close": 12.92, "volume": 3272139.0}, {"date": "2021-08-27", "close": 12.94, "volume": 3338405.0}, {"date": "2021-08-30", "close": 12.73, "volume": 2458985.0}, {"date": "2021-08-31", "close": 13.14, "volume": 3525116.0}, {"date": "2021-09-01", "close": 13.56, "volume": 3460442.0}, {"date": "2021-09-02", "close": 13.44, "volume": 1702311.0}, {"date": "2021-09-03", "close": 13.28, "volume": 1767199.0}, {"date": "2021-09-07", "close": 13.48, "volume": 1674967.0}, {"date": "2021-09-08", "close": 13.18, "volume": 1620012.0}, {"date": "2021-09-09", "close": 13.04, "volume": 1882989.0}, {"date": "2021-09-10", "close": 12.75, "volume": 1853195.0}, {"date": "2021-09-13", "close": 12.49, "volume": 1897274.0}, {"date": "2021-09-14", "close": 12.0, "volume": 1510045.0}, {"date": "2021-09-15", "close": 11.85, "volume": 2060382.0}, {"date": "2021-09-16", "close": 11.55, "volume": 1911499.0}, {"date": "2021-09-17", "close": 11.35, "volume": 3548979.0}, {"date": "2021-09-20", "close": 10.91, "volume": 4159007.0}, {"date": "2021-09-21", "close": 10.86, "volume": 4834135.0}, {"date": "2021-09-22", "close": 11.16, "volume": 3619815.0}, {"date": "2021-09-23", "close": 11.19, "volume": 1758518.0}, {"date": "2021-09-24", "close": 10.53, "volume": 4112866.0}, {"date": "2021-09-27", "close": 10.95, "volume": 2668317.0}, {"date": "2021-09-28", "close": 10.77, "volume": 2061868.0}, {"date": "2021-09-29", "close": 10.44, "volume": 1415910.0}, {"date": "2021-09-30", "close": 10.58, "volume": 2118362.0}, {"date": "2021-10-01", "close": 10.54, "volume": 1260060.0}, {"date": "2021-10-04", "close": 10.16, "volume": 1484581.0}, {"date": "2021-10-05", "close": 10.26, "volume": 1999683.0}, {"date": "2021-10-06", "close": 10.46, "volume": 2010081.0}, {"date": "2021-10-07", "close": 11.02, "volume": 2106120.0}, {"date": "2021-10-08", "close": 11.28, "volume": 2130016.0}, {"date": "2021-10-11", "close": 11.94, "volume": 4769016.0}, {"date": "2021-10-12", "close": 12.14, "volume": 3538998.0}, {"date": "2021-10-13", "close": 12.35, "volume": 2493716.0}, {"date": "2021-10-14", "close": 12.38, "volume": 3460760.0}, {"date": "2021-10-15", "close": 12.45, "volume": 3978621.0}, {"date": "2021-10-18", "close": 12.58, "volume": 1726897.0}, {"date": "2021-10-19", "close": 12.93, "volume": 3007252.0}, {"date": "2021-10-20", "close": 13.27, "volume": 2733970.0}, {"date": "2021-10-21", "close": 13.45, "volume": 2623264.0}, {"date": "2021-10-22", "close": 13.31, "volume": 4634680.0}, {"date": "2021-10-25", "close": 13.41, "volume": 3360638.0}, {"date": "2021-10-26", "close": 13.14, "volume": 2602679.0}, {"date": "2021-10-27", "close": 13.03, "volume": 1915100.0}, {"date": "2021-10-28", "close": 13.16, "volume": 1967960.0}, {"date": "2021-10-29", "close": 12.45, "volume": 2447096.0}, {"date": "2021-11-01", "close": 13.02, "volume": 3230907.0}, {"date": "2021-11-02", "close": 12.85, "volume": 3297319.0}, {"date": "2021-11-03", "close": 13.4, "volume": 2259653.0}, {"date": "2021-11-04", "close": 12.81, "volume": 2354199.0}, {"date": "2021-11-05", "close": 12.87, "volume": 2659119.0}, {"date": "2021-11-08", "close": 12.78, "volume": 2141898.0}, {"date": "2021-11-09", "close": 12.88, "volume": 1940190.0}, {"date": "2021-11-10", "close": 12.88, "volume": 2467796.0}, {"date": "2021-11-11", "close": 13.58, "volume": 3050802.0}, {"date": "2021-11-12", "close": 13.95, "volume": 1945201.0}, {"date": "2021-11-15", "close": 13.81, "volume": 1661183.0}, {"date": "2021-11-16", "close": 13.76, "volume": 2385845.0}, {"date": "2021-11-17", "close": 13.45, "volume": 2750775.0}, {"date": "2021-11-18", "close": 13.15, "volume": 1934235.0}, {"date": "2021-11-19", "close": 13.1, "volume": 1377717.0}, {"date": "2021-11-22", "close": 12.92, "volume": 2172412.0}, {"date": "2021-11-23", "close": 12.63, "volume": 2400236.0}, {"date": "2021-11-24", "close": 12.74, "volume": 1711049.0}, {"date": "2021-11-26", "close": 12.49, "volume": 1513247.0}, {"date": "2021-11-29", "close": 11.9, "volume": 2356239.0}, {"date": "2021-11-30", "close": 11.57, "volume": 5394432.0}, {"date": "2021-12-01", "close": 10.08, "volume": 7139241.0}, {"date": "2021-12-02", "close": 9.65, "volume": 5052095.0}, {"date": "2021-12-03", "close": 9.13, "volume": 5719407.0}, {"date": "2021-12-06", "close": 9.33, "volume": 3040409.0}, {"date": "2021-12-07", "close": 10.05, "volume": 3228449.0}, {"date": "2021-12-08", "close": 10.34, "volume": 3219025.0}, {"date": "2021-12-09", "close": 10.04, "volume": 4023037.0}, {"date": "2021-12-10", "close": 10.13, "volume": 4044684.0}, {"date": "2021-12-13", "close": 9.43, "volume": 2342942.0}, {"date": "2021-12-14", "close": 9.31, "volume": 2088561.0}, {"date": "2021-12-15", "close": 9.1, "volume": 2505200.0}, {"date": "2021-12-16", "close": 9.04, "volume": 2500165.0}, {"date": "2021-12-17", "close": 9.05, "volume": 3327914.0}, {"date": "2021-12-20", "close": 8.52, "volume": 2455549.0}, {"date": "2021-12-21", "close": 9.11, "volume": 2436915.0}, {"date": "2021-12-22", "close": 9.0, "volume": 1346719.0}, {"date": "2021-12-23", "close": 9.05, "volume": 1722620.0}, {"date": "2021-12-27", "close": 8.9, "volume": 1426202.0}, {"date": "2021-12-28", "close": 8.69, "volume": 1796362.0}, {"date": "2021-12-29", "close": 8.2, "volume": 2467401.0}, {"date": "2021-12-30", "close": 9.01, "volume": 3207685.0}, {"date": "2021-12-31", "close": 8.98, "volume": 1831036.0}, {"date": "2022-01-03", "close": 9.18, "volume": 1854544.0}, {"date": "2022-01-04", "close": 8.99, "volume": 1885176.0}, {"date": "2022-01-05", "close": 8.7, "volume": 1877046.0}, {"date": "2022-01-06", "close": 9.05, "volume": 2313437.0}, {"date": "2022-01-07", "close": 9.19, "volume": 2054175.0}, {"date": "2022-01-10", "close": 9.07, "volume": 1371562.0}, {"date": "2022-01-11", "close": 9.51, "volume": 1985257.0}, {"date": "2022-01-12", "close": 9.62, "volume": 1186458.0}, {"date": "2022-01-13", "close": 9.2, "volume": 1732587.0}, {"date": "2022-01-14", "close": 9.56, "volume": 1924822.0}, {"date": "2022-01-18", "close": 9.25, "volume": 1624687.0}, {"date": "2022-01-19", "close": 9.22, "volume": 2308145.0}, {"date": "2022-01-20", "close": 9.44, "volume": 2858718.0}, {"date": "2022-01-21", "close": 9.11, "volume": 2435992.0}, {"date": "2022-01-24", "close": 8.94, "volume": 3461083.0}, {"date": "2022-01-25", "close": 9.26, "volume": 2919980.0}, {"date": "2022-01-26", "close": 9.05, "volume": 2235860.0}, {"date": "2022-01-27", "close": 8.73, "volume": 2194968.0}, {"date": "2022-01-28", "close": 8.79, "volume": 1763833.0}, {"date": "2022-01-31", "close": 9.73, "volume": 2615751.0}, {"date": "2022-02-01", "close": 10.0, "volume": 2118550.0}, {"date": "2022-02-02", "close": 9.59, "volume": 1266210.0}, {"date": "2022-02-03", "close": 9.25, "volume": 1194954.0}, {"date": "2022-02-04", "close": 9.55, "volume": 1236496.0}, {"date": "2022-02-07", "close": 9.29, "volume": 1186326.0}, {"date": "2022-02-08", "close": 9.8, "volume": 1782296.0}, {"date": "2022-02-09", "close": 10.0, "volume": 1554349.0}, {"date": "2022-02-10", "close": 10.11, "volume": 2210102.0}, {"date": "2022-02-11", "close": 10.06, "volume": 1518979.0}, {"date": "2022-02-14", "close": 9.73, "volume": 1656045.0}, {"date": "2022-02-15", "close": 10.61, "volume": 1718361.0}, {"date": "2022-02-16", "close": 10.73, "volume": 1662878.0}, {"date": "2022-02-17", "close": 10.84, "volume": 1639973.0}, {"date": "2022-02-18", "close": 10.52, "volume": 1405739.0}, {"date": "2022-02-22", "close": 10.12, "volume": 2032561.0}, {"date": "2022-02-23", "close": 9.92, "volume": 1666556.0}, {"date": "2022-02-24", "close": 9.99, "volume": 2261686.0}, {"date": "2022-02-25", "close": 9.88, "volume": 1564560.0}, {"date": "2022-02-28", "close": 9.53, "volume": 2327485.0}, {"date": "2022-03-01", "close": 9.44, "volume": 1691771.0}, {"date": "2022-03-02", "close": 9.27, "volume": 1367070.0}, {"date": "2022-03-03", "close": 8.52, "volume": 2763096.0}, {"date": "2022-03-04", "close": 7.75, "volume": 2494188.0}, {"date": "2022-03-07", "close": 7.36, "volume": 3830223.0}, {"date": "2022-03-08", "close": 7.3, "volume": 2490385.0}, {"date": "2022-03-09", "close": 7.97, "volume": 2305547.0}, {"date": "2022-03-10", "close": 7.6, "volume": 4076615.0}, {"date": "2022-03-11", "close": 6.65, "volume": 3012825.0}, {"date": "2022-03-14", "close": 4.8, "volume": 11928020.0}, {"date": "2022-03-15", "close": 4.8, "volume": 12768090.0}, {"date": "2022-03-16", "close": 7.27, "volume": 16411760.0}, {"date": "2022-03-17", "close": 6.97, "volume": 5130884.0}, {"date": "2022-03-18", "close": 7.45, "volume": 5887666.0}, {"date": "2022-03-21", "close": 6.98, "volume": 3806304.0}, {"date": "2022-03-22", "close": 7.53, "volume": 3249590.0}, {"date": "2022-03-23", "close": 7.5, "volume": 3198352.0}, {"date": "2022-03-24", "close": 7.22, "volume": 5039210.0}, {"date": "2022-03-25", "close": 7.12, "volume": 3522026.0}, {"date": "2022-03-28", "close": 6.84, "volume": 3013467.0}, {"date": "2022-03-29", "close": 6.89, "volume": 2877663.0}, {"date": "2022-03-30", "close": 6.24, "volume": 5734529.0}, {"date": "2022-03-31", "close": 5.78, "volume": 3807681.0}, {"date": "2022-04-01", "close": 6.1, "volume": 3770761.0}, {"date": "2022-04-04", "close": 6.45, "volume": 2797660.0}, {"date": "2022-04-05", "close": 6.15, "volume": 2546826.0}, {"date": "2022-04-06", "close": 6.07, "volume": 2681489.0}, {"date": "2022-04-07", "close": 5.86, "volume": 2580791.0}, {"date": "2022-04-08", "close": 5.76, "volume": 2437887.0}, {"date": "2022-04-11", "close": 5.57, "volume": 3761612.0}, {"date": "2022-04-12", "close": 5.08, "volume": 3711135.0}, {"date": "2022-04-13", "close": 4.97, "volume": 3473778.0}, {"date": "2022-04-14", "close": 4.88, "volume": 2556731.0}, {"date": "2022-04-18", "close": 4.69, "volume": 2893857.0}, {"date": "2022-04-19", "close": 4.72, "volume": 3092505.0}, {"date": "2022-04-20", "close": 4.58, "volume": 3067732.0}, {"date": "2022-04-21", "close": 4.42, "volume": 4202428.0}, {"date": "2022-04-22", "close": 4.52, "volume": 4927753.0}, {"date": "2022-04-25", "close": 4.44, "volume": 4097528.0}, {"date": "2022-04-26", "close": 4.21, "volume": 4681971.0}, {"date": "2022-04-27", "close": 4.4, "volume": 4851790.0}, {"date": "2022-04-28", "close": 4.53, "volume": 3884003.0}, {"date": "2022-04-29", "close": 5.32, "volume": 7933363.0}, {"date": "2022-05-02", "close": 5.28, "volume": 5567238.0}, {"date": "2022-05-03", "close": 5.25, "volume": 3244978.0}, {"date": "2022-05-04", "close": 5.72, "volume": 4535629.0}, {"date": "2022-05-05", "close": 5.4, "volume": 3164375.0}, {"date": "2022-05-06", "close": 5.18, "volume": 2309802.0}, {"date": "2022-05-09", "close": 4.8, "volume": 2461138.0}, {"date": "2022-05-10", "close": 4.9, "volume": 2366091.0}, {"date": "2022-05-11", "close": 4.52, "volume": 2229419.0}, {"date": "2022-05-12", "close": 4.76, "volume": 3488922.0}, {"date": "2022-05-13", "close": 5.06, "volume": 3165715.0}, {"date": "2022-05-16", "close": 4.99, "volume": 2680643.0}, {"date": "2022-05-17", "close": 5.05, "volume": 4048424.0}, {"date": "2022-05-18", "close": 4.89, "volume": 3460027.0}, {"date": "2022-05-19", "close": 5.07, "volume": 3325445.0}, {"date": "2022-05-20", "close": 5.13, "volume": 4007456.0}, {"date": "2022-05-23", "close": 4.93, "volume": 4030223.0}, {"date": "2022-05-24", "close": 4.4, "volume": 2720803.0}, {"date": "2022-05-25", "close": 5.19, "volume": 4555672.0}, {"date": "2022-05-26", "close": 5.38, "volume": 4184183.0}, {"date": "2022-05-27", "close": 5.52, "volume": 4179672.0}, {"date": "2022-05-31", "close": 6.08, "volume": 22775150.0}, {"date": "2022-06-01", "close": 6.12, "volume": 4146460.0}, {"date": "2022-06-02", "close": 6.07, "volume": 2381245.0}, {"date": "2022-06-03", "close": 6.11, "volume": 3555286.0}, {"date": "2022-06-06", "close": 6.26, "volume": 2978475.0}, {"date": "2022-06-07", "close": 6.24, "volume": 2238521.0}, {"date": "2022-06-08", "close": 6.22, "volume": 3468829.0}, {"date": "2022-06-09", "close": 5.8, "volume": 2664596.0}, {"date": "2022-06-10", "close": 5.26, "volume": 4266566.0}, {"date": "2022-06-13", "close": 5.05, "volume": 3053702.0}, {"date": "2022-06-14", "close": 5.12, "volume": 2874224.0}, {"date": "2022-06-15", "close": 5.5, "volume": 2642624.0}, {"date": "2022-06-16", "close": 5.0, "volume": 2399918.0}, {"date": "2022-06-17", "close": 5.215, "volume": 2340833.0}, {"date": "2022-06-21", "close": 5.04, "volume": 2901703.0}, {"date": "2022-06-22", "close": 4.97, "volume": 2061946.0}, {"date": "2022-06-23", "close": 4.99, "volume": 2853369.0}, {"date": "2022-06-24", "close": 5.0, "volume": 2415313.0}, {"date": "2022-06-27", "close": 5.25, "volume": 2611447.0}, {"date": "2022-06-28", "close": 5.37, "volume": 2604038.0}, {"date": "2022-06-29", "close": 5.17, "volume": 1467544.0}, {"date": "2022-06-30", "close": 5.05, "volume": 2588795.0}, {"date": "2022-07-01", "close": 5.3, "volume": 1538140.0}, {"date": "2022-07-05", "close": 5.23, "volume": 1462894.0}, {"date": "2022-07-06", "close": 4.95, "volume": 2469604.0}, {"date": "2022-07-07", "close": 5.13, "volume": 1699327.0}, {"date": "2022-07-08", "close": 5.07, "volume": 1730256.0}, {"date": "2022-07-11", "close": 4.8, "volume": 2392906.0}, {"date": "2022-07-12", "close": 4.71, "volume": 2063990.0}, {"date": "2022-07-13", "close": 4.72, "volume": 1534734.0}, {"date": "2022-07-14", "close": 4.49, "volume": 2614351.0}, {"date": "2022-07-15", "close": 4.47, "volume": 2106327.0}, {"date": "2022-07-18", "close": 4.55, "volume": 1740053.0}, {"date": "2022-07-19", "close": 4.69, "volume": 1462816.0}, {"date": "2022-07-20", "close": 4.63, "volume": 1498646.0}, {"date": "2022-07-21", "close": 4.72, "volume": 1418081.0}, {"date": "2022-07-22", "close": 4.5, "volume": 1261784.0}, {"date": "2022-07-25", "close": 4.65, "volume": 1034465.0}, {"date": "2022-07-26", "close": 4.57, "volume": 1845427.0}, {"date": "2022-07-27", "close": 4.6, "volume": 1103504.0}, {"date": "2022-07-28", "close": 4.57, "volume": 1218892.0}, {"date": "2022-07-29", "close": 4.48, "volume": 3255701.0}, {"date": "2022-08-01", "close": 4.29, "volume": 2169271.0}, {"date": "2022-08-02", "close": 4.47, "volume": 1969051.0}, {"date": "2022-08-03", "close": 4.56, "volume": 1262660.0}, {"date": "2022-08-04", "close": 4.68, "volume": 1454070.0}, {"date": "2022-08-05", "close": 4.49, "volume": 998617.0}, {"date": "2022-08-08", "close": 4.51, "volume": 1654661.0}, {"date": "2022-08-09", "close": 4.5, "volume": 1213565.0}, {"date": "2022-08-10", "close": 4.59, "volume": 1278161.0}, {"date": "2022-08-11", "close": 4.65, "volume": 1760318.0}, {"date": "2022-08-12", "close": 4.67, "volume": 1247506.0}, {"date": "2022-08-15", "close": 4.81, "volume": 1205095.0}, {"date": "2022-08-16", "close": 4.74, "volume": 936728.0}, {"date": "2022-08-17", "close": 4.46, "volume": 1244007.0}, {"date": "2022-08-18", "close": 4.55, "volume": 1109469.0}, {"date": "2022-08-19", "close": 4.48, "volume": 912940.0}, {"date": "2022-08-22", "close": 4.49, "volume": 1379417.0}, {"date": "2022-08-23", "close": 4.52, "volume": 951300.0}, {"date": "2022-08-24", "close": 4.74, "volume": 1757561.0}, {"date": "2022-08-25", "close": 5.12, "volume": 2732433.0}, {"date": "2022-08-26", "close": 5.3, "volume": 3281962.0}, {"date": "2022-08-29", "close": 5.06, "volume": 1408843.0}, {"date": "2022-08-30", "close": 4.85, "volume": 1384173.0}, {"date": "2022-08-31", "close": 5.15, "volume": 1789463.0}, {"date": "2022-09-01", "close": 5.24, "volume": 1534857.0}, {"date": "2022-09-02", "close": 5.32, "volume": 2318449.0}, {"date": "2022-09-06", "close": 5.02, "volume": 1348819.0}, {"date": "2022-09-07", "close": 5.3, "volume": 1327847.0}, {"date": "2022-09-08", "close": 5.17, "volume": 958588.0}, {"date": "2022-09-09", "close": 5.29, "volume": 1144850.0}, {"date": "2022-09-12", "close": 5.4, "volume": 1313131.0}, {"date": "2022-09-13", "close": 5.11, "volume": 1430074.0}, {"date": "2022-09-14", "close": 5.07, "volume": 1539341.0}, {"date": "2022-09-15", "close": 5.08, "volume": 1310689.0}, {"date": "2022-09-16", "close": 4.58, "volume": 6240204.0}, {"date": "2022-09-19", "close": 4.95, "volume": 1970935.0}, {"date": "2022-09-20", "close": 5.03, "volume": 2191667.0}, {"date": "2022-09-21", "close": 4.81, "volume": 1319551.0}, {"date": "2022-09-22", "close": 4.74, "volume": 1743412.0}, {"date": "2022-09-23", "close": 4.44, "volume": 2122713.0}, {"date": "2022-09-26", "close": 4.59, "volume": 1588730.0}, {"date": "2022-09-27", "close": 4.69, "volume": 1758907.0}, {"date": "2022-09-28", "close": 4.88, "volume": 1683196.0}, {"date": "2022-09-29", "close": 4.61, "volume": 1816791.0}, {"date": "2022-09-30", "close": 4.62, "volume": 1111367.0}, {"date": "2022-10-03", "close": 4.76, "volume": 1202276.0}, {"date": "2022-10-04", "close": 5.16, "volume": 1459397.0}, {"date": "2022-10-05", "close": 5.07, "volume": 1188066.0}, {"date": "2022-10-06", "close": 5.09, "volume": 1462171.0}, {"date": "2022-10-07", "close": 4.98, "volume": 1232547.0}, {"date": "2022-10-10", "close": 4.75, "volume": 1216718.0}, {"date": "2022-10-11", "close": 4.54, "volume": 2014292.0}, {"date": "2022-10-12", "close": 4.84, "volume": 1552650.0}, {"date": "2022-10-13", "close": 5.09, "volume": 1596409.0}, {"date": "2022-10-14", "close": 4.86, "volume": 1239420.0}, {"date": "2022-10-17", "close": 4.88, "volume": 918558.0}, {"date": "2022-10-18", "close": 4.68, "volume": 984565.0}, {"date": "2022-10-19", "close": 4.32, "volume": 1752700.0}, {"date": "2022-10-20", "close": 4.37, "volume": 1611604.0}, {"date": "2022-10-21", "close": 4.52, "volume": 1286186.0}, {"date": "2022-10-24", "close": 4.32, "volume": 2744934.0}, {"date": "2022-10-25", "close": 4.68, "volume": 2272829.0}, {"date": "2022-10-26", "close": 5.0, "volume": 1739291.0}, {"date": "2022-10-27", "close": 4.8, "volume": 1662091.0}, {"date": "2022-10-28", "close": 4.66, "volume": 1568635.0}, {"date": "2022-10-31", "close": 4.7, "volume": 1698739.0}, {"date": "2022-11-01", "close": 5.25, "volume": 1870073.0}, {"date": "2022-11-02", "close": 4.93, "volume": 1893812.0}, {"date": "2022-11-03", "close": 4.98, "volume": 1795762.0}, {"date": "2022-11-04", "close": 5.4, "volume": 1997802.0}, {"date": "2022-11-07", "close": 5.24, "volume": 1633871.0}, {"date": "2022-11-08", "close": 5.12, "volume": 1082838.0}, {"date": "2022-11-09", "close": 4.78, "volume": 1376160.0}, {"date": "2022-11-10", "close": 4.81, "volume": 2425217.0}, {"date": "2022-11-11", "close": 5.58, "volume": 2233254.0}, {"date": "2022-11-14", "close": 5.4, "volume": 1379602.0}, {"date": "2022-11-15", "close": 6.15, "volume": 3577893.0}, {"date": "2022-11-16", "close": 5.75, "volume": 1268491.0}, {"date": "2022-11-17", "close": 5.87, "volume": 2160881.0}, {"date": "2022-11-18", "close": 5.48, "volume": 1066936.0}, {"date": "2022-11-21", "close": 5.09, "volume": 1395879.0}, {"date": "2022-11-22", "close": 5.07, "volume": 2203762.0}, {"date": "2022-11-23", "close": 5.18, "volume": 1329676.0}, {"date": "2022-11-25", "close": 4.9, "volume": 1014512.0}, {"date": "2022-11-28", "close": 4.9, "volume": 2268906.0}, {"date": "2022-11-29", "close": 5.13, "volume": 2121970.0}, {"date": "2022-11-30", "close": 5.74, "volume": 3715861.0}, {"date": "2022-12-01", "close": 5.47, "volume": 1263901.0}, {"date": "2022-12-02", "close": 5.72, "volume": 1800937.0}, {"date": "2022-12-05", "close": 5.58, "volume": 1723387.0}, {"date": "2022-12-06", "close": 5.74, "volume": 1359676.0}, {"date": "2022-12-07", "close": 5.25, "volume": 2929603.0}, {"date": "2022-12-08", "close": 6.79, "volume": 20557790.0}, {"date": "2022-12-09", "close": 8.93, "volume": 45575250.0}, {"date": "2022-12-12", "close": 8.02, "volume": 8551215.0}, {"date": "2022-12-13", "close": 8.15, "volume": 5256208.0}, {"date": "2022-12-14", "close": 8.52, "volume": 4873076.0}, {"date": "2022-12-15", "close": 8.38, "volume": 4733764.0}, {"date": "2022-12-16", "close": 8.35, "volume": 3767818.0}, {"date": "2022-12-19", "close": 8.13, "volume": 2085056.0}, {"date": "2022-12-20", "close": 8.31, "volume": 1954107.0}, {"date": "2022-12-21", "close": 8.92, "volume": 3175823.0}, {"date": "2022-12-22", "close": 8.57, "volume": 3261564.0}, {"date": "2022-12-23", "close": 8.36, "volume": 1503059.0}, {"date": "2022-12-27", "close": 8.89, "volume": 2557819.0}, {"date": "2022-12-28", "close": 8.54, "volume": 3405893.0}, {"date": "2022-12-29", "close": 9.1, "volume": 1973971.0}, {"date": "2022-12-30", "close": 8.98, "volume": 1542440.0}, {"date": "2023-01-03", "close": 9.51, "volume": 3398492.0}, {"date": "2023-01-04", "close": 9.62, "volume": 1673664.0}, {"date": "2023-01-05", "close": 9.82, "volume": 2391569.0}, {"date": "2023-01-06", "close": 9.82, "volume": 1570051.0}, {"date": "2023-01-09", "close": 9.89, "volume": 2632255.0}, {"date": "2023-01-10", "close": 10.19, "volume": 1228831.0}, {"date": "2023-01-11", "close": 10.56, "volume": 2153765.0}, {"date": "2023-01-12", "close": 10.1, "volume": 3276519.0}, {"date": "2023-01-13", "close": 10.65, "volume": 2047480.0}, {"date": "2023-01-17", "close": 10.22, "volume": 2601253.0}, {"date": "2023-01-18", "close": 9.89, "volume": 2495342.0}, {"date": "2023-01-19", "close": 10.03, "volume": 1418278.0}, {"date": "2023-01-20", "close": 10.29, "volume": 2137960.0}, {"date": "2023-01-23", "close": 10.28, "volume": 1808198.0}, {"date": "2023-01-24", "close": 10.35, "volume": 1837652.0}, {"date": "2023-01-25", "close": 10.4, "volume": 1387354.0}, {"date": "2023-01-26", "close": 11.31, "volume": 2700079.0}, {"date": "2023-01-27", "close": 11.15, "volume": 1738520.0}, {"date": "2023-01-30", "close": 10.26, "volume": 3047453.0}, {"date": "2023-01-31", "close": 10.25, "volume": 2117580.0}, {"date": "2023-02-01", "close": 11.23, "volume": 2906528.0}, {"date": "2023-02-02", "close": 11.07, "volume": 1502925.0}, {"date": "2023-02-03", "close": 10.45, "volume": 1168891.0}, {"date": "2023-02-06", "close": 10.31, "volume": 3390884.0}, {"date": "2023-02-07", "close": 10.78, "volume": 1137123.0}, {"date": "2023-02-08", "close": 10.43, "volume": 744021.0}, {"date": "2023-02-09", "close": 10.42, "volume": 1064764.0}, {"date": "2023-02-10", "close": 9.92, "volume": 1157621.0}, {"date": "2023-02-13", "close": 10.44, "volume": 1303644.0}, {"date": "2023-02-14", "close": 10.27, "volume": 1359750.0}, {"date": "2023-02-15", "close": 10.45, "volume": 878992.0}, {"date": "2023-02-16", "close": 9.89, "volume": 1207267.0}, {"date": "2023-02-17", "close": 9.49, "volume": 1021593.0}, {"date": "2023-02-21", "close": 9.28, "volume": 1214826.0}, {"date": "2023-02-22", "close": 9.19, "volume": 945051.0}, {"date": "2023-02-23", "close": 9.12, "volume": 869018.0}, {"date": "2023-02-24", "close": 8.92, "volume": 1126214.0}, {"date": "2023-02-27", "close": 8.94, "volume": 1098760.0}, {"date": "2023-02-28", "close": 8.81, "volume": 1774239.0}, {"date": "2023-03-01", "close": 9.01, "volume": 1198583.0}, {"date": "2023-03-02", "close": 9.16, "volume": 1250331.0}, {"date": "2023-03-03", "close": 9.3, "volume": 942348.0}, {"date": "2023-03-06", "close": 8.95, "volume": 1100510.0}, {"date": "2023-03-07", "close": 8.6, "volume": 1790179.0}, {"date": "2023-03-08", "close": 8.66, "volume": 1030147.0}, {"date": "2023-03-09", "close": 8.34, "volume": 879544.0}, {"date": "2023-03-10", "close": 8.5, "volume": 2110206.0}, {"date": "2023-03-13", "close": 8.59, "volume": 1229358.0}, {"date": "2023-03-14", "close": 8.71, "volume": 873558.0}, {"date": "2023-03-15", "close": 8.4, "volume": 2338696.0}, {"date": "2023-03-16", "close": 7.71, "volume": 4520183.0}, {"date": "2023-03-17", "close": 7.91, "volume": 1799135.0}, {"date": "2023-03-20", "close": 8.51, "volume": 2585442.0}, {"date": "2023-03-21", "close": 8.51, "volume": 2018850.0}, {"date": "2023-03-22", "close": 8.34, "volume": 1242676.0}, {"date": "2023-03-23", "close": 8.48, "volume": 1857492.0}, {"date": "2023-03-24", "close": 8.33, "volume": 1134630.0}, {"date": "2023-03-27", "close": 8.4, "volume": 1564728.0}, {"date": "2023-03-28", "close": 8.76, "volume": 1437972.0}, {"date": "2023-03-29", "close": 8.77, "volume": 920794.0}, {"date": "2023-03-30", "close": 9.08, "volume": 1140049.0}, {"date": "2023-03-31", "close": 9.1, "volume": 1809498.0}, {"date": "2023-04-03", "close": 9.14, "volume": 1147581.0}, {"date": "2023-04-04", "close": 8.88, "volume": 976112.0}, {"date": "2023-04-05", "close": 8.61, "volume": 1038526.0}, {"date": "2023-04-06", "close": 8.82, "volume": 998697.0}, {"date": "2023-04-10", "close": 8.68, "volume": 1106092.0}, {"date": "2023-04-11", "close": 8.53, "volume": 1149758.0}, {"date": "2023-04-12", "close": 8.11, "volume": 1097675.0}, {"date": "2023-04-13", "close": 8.32, "volume": 761311.0}, {"date": "2023-04-14", "close": 8.72, "volume": 1871765.0}, {"date": "2023-04-17", "close": 9.2, "volume": 2533857.0}, {"date": "2023-04-18", "close": 9.24, "volume": 1642687.0}, {"date": "2023-04-19", "close": 8.8, "volume": 1865271.0}, {"date": "2023-04-20", "close": 8.63, "volume": 1044809.0}, {"date": "2023-04-21", "close": 8.38, "volume": 2237522.0}, {"date": "2023-04-24", "close": 8.22, "volume": 1404039.0}, {"date": "2023-04-25", "close": 8.1, "volume": 1878854.0}, {"date": "2023-04-26", "close": 8.31, "volume": 1389177.0}, {"date": "2023-04-27", "close": 7.78, "volume": 1395879.0}, {"date": "2023-04-28", "close": 8.36, "volume": 1459997.0}, {"date": "2023-05-01", "close": 8.28, "volume": 696324.0}, {"date": "2023-05-02", "close": 7.87, "volume": 871322.0}, {"date": "2023-05-03", "close": 8.01, "volume": 1282159.0}, {"date": "2023-05-04", "close": 8.26, "volume": 717391.0}, {"date": "2023-05-05", "close": 8.35, "volume": 555004.0}, {"date": "2023-05-08", "close": 8.21, "volume": 524351.0}, {"date": "2023-05-09", "close": 7.97, "volume": 845561.0}, {"date": "2023-05-10", "close": 8.05, "volume": 1003058.0}, {"date": "2023-05-11", "close": 8.56, "volume": 1059499.0}, {"date": "2023-05-12", "close": 9.02, "volume": 3593006.0}, {"date": "2023-05-15", "close": 9.57, "volume": 1711053.0}, {"date": "2023-05-16", "close": 9.19, "volume": 1054908.0}, {"date": "2023-05-17", "close": 8.85, "volume": 1463228.0}, {"date": "2023-05-18", "close": 8.52, "volume": 894212.0}, {"date": "2023-05-19", "close": 8.32, "volume": 811428.0}, {"date": "2023-05-22", "close": 8.65, "volume": 1088821.0}, {"date": "2023-05-23", "close": 8.51, "volume": 695531.0}, {"date": "2023-05-24", "close": 8.58, "volume": 977384.0}, {"date": "2023-05-25", "close": 8.25, "volume": 948425.0}, {"date": "2023-05-26", "close": 8.36, "volume": 695825.0}, {"date": "2023-05-30", "close": 8.13, "volume": 949193.0}, {"date": "2023-05-31", "close": 8.07, "volume": 1858430.0}, {"date": "2023-06-01", "close": 8.56, "volume": 1131456.0}, {"date": "2023-06-02", "close": 8.88, "volume": 1006705.0}, {"date": "2023-06-05", "close": 8.94, "volume": 1296450.0}, {"date": "2023-06-06", "close": 8.79, "volume": 2098262.0}, {"date": "2023-06-07", "close": 9.02, "volume": 1976009.0}, {"date": "2023-06-08", "close": 9.36, "volume": 1915543.0}, {"date": "2023-06-09", "close": 9.17, "volume": 2299159.0}, {"date": "2023-06-12", "close": 9.29, "volume": 1615835.0}, {"date": "2023-06-13", "close": 9.49, "volume": 1219449.0}, {"date": "2023-06-14", "close": 9.71, "volume": 1622502.0}, {"date": "2023-06-15", "close": 9.99, "volume": 2180403.0}, {"date": "2023-06-16", "close": 9.79, "volume": 1826072.0}, {"date": "2023-06-20", "close": 9.41, "volume": 1518365.0}, {"date": "2023-06-21", "close": 9.58, "volume": 1183489.0}, {"date": "2023-06-22", "close": 9.44, "volume": 594392.0}, {"date": "2023-06-23", "close": 9.28, "volume": 754759.0}, {"date": "2023-06-26", "close": 9.36, "volume": 1111962.0}, {"date": "2023-06-27", "close": 9.46, "volume": 884271.0}, {"date": "2023-06-28", "close": 9.66, "volume": 1219588.0}, {"date": "2023-06-29", "close": 9.64, "volume": 741656.0}, {"date": "2023-06-30", "close": 9.61, "volume": 1126622.0}, {"date": "2023-07-03", "close": 9.88, "volume": 1143198.0}, {"date": "2023-07-05", "close": 9.94, "volume": 1076274.0}, {"date": "2023-07-06", "close": 9.87, "volume": 1014740.0}, {"date": "2023-07-07", "close": 10.01, "volume": 940079.0}, {"date": "2023-07-10", "close": 9.97, "volume": 802599.0}, {"date": "2023-07-11", "close": 10.12, "volume": 1062287.0}, {"date": "2023-07-12", "close": 10.27, "volume": 899115.0}, {"date": "2023-07-13", "close": 10.82, "volume": 1438658.0}, {"date": "2023-07-14", "close": 10.73, "volume": 1265789.0}, {"date": "2023-07-17", "close": 10.61, "volume": 629815.0}, {"date": "2023-07-18", "close": 10.22, "volume": 1787748.0}, {"date": "2023-07-19", "close": 10.28, "volume": 999970.0}, {"date": "2023-07-20", "close": 10.33, "volume": 882511.0}, {"date": "2023-07-21", "close": 10.23, "volume": 890076.0}, {"date": "2023-07-24", "close": 10.49, "volume": 1070950.0}, {"date": "2023-07-25", "close": 10.46, "volume": 1310439.0}, {"date": "2023-07-26", "close": 10.26, "volume": 1705943.0}, {"date": "2023-07-27", "close": 9.85, "volume": 1924239.0}, {"date": "2023-07-28", "close": 10.52, "volume": 1205664.0}, {"date": "2023-07-31", "close": 10.65, "volume": 1065752.0}, {"date": "2023-08-01", "close": 10.64, "volume": 696976.0}, {"date": "2023-08-02", "close": 10.35, "volume": 1036758.0}, {"date": "2023-08-03", "close": 10.53, "volume": 733002.0}, {"date": "2023-08-04", "close": 10.78, "volume": 1475228.0}, {"date": "2023-08-07", "close": 10.42, "volume": 1231680.0}, {"date": "2023-08-08", "close": 10.37, "volume": 1087497.0}, {"date": "2023-08-09", "close": 10.36, "volume": 469852.0}, {"date": "2023-08-10", "close": 10.39, "volume": 591192.0}, {"date": "2023-08-11", "close": 10.05, "volume": 1342669.0}, {"date": "2023-08-14", "close": 10.14, "volume": 1252773.0}, {"date": "2023-08-15", "close": 10.0, "volume": 864877.0}, {"date": "2023-08-16", "close": 9.82, "volume": 997108.0}, {"date": "2023-08-17", "close": 9.89, "volume": 739674.0}, {"date": "2023-08-18", "close": 9.47, "volume": 2220844.0}, {"date": "2023-08-21", "close": 9.25, "volume": 1075773.0}, {"date": "2023-08-22", "close": 9.34, "volume": 581239.0}, {"date": "2023-08-23", "close": 9.18, "volume": 608772.0}, {"date": "2023-08-24", "close": 9.3, "volume": 968822.0}, {"date": "2023-08-25", "close": 9.0, "volume": 2887451.0}, {"date": "2023-08-28", "close": 9.37, "volume": 1131649.0}, {"date": "2023-08-29", "close": 9.62, "volume": 1140360.0}, {"date": "2023-08-30", "close": 9.53, "volume": 1154937.0}, {"date": "2023-08-31", "close": 8.63, "volume": 4516757.0}, {"date": "2023-09-01", "close": 8.65, "volume": 1643338.0}, {"date": "2023-09-05", "close": 8.09, "volume": 1880228.0}, {"date": "2023-09-06", "close": 8.02, "volume": 1512038.0}, {"date": "2023-09-07", "close": 7.72, "volume": 1539287.0}, {"date": "2023-09-08", "close": 7.62, "volume": 1050244.0}, {"date": "2023-09-11", "close": 7.52, "volume": 909734.0}, {"date": "2023-09-12", "close": 7.46, "volume": 1408790.0}, {"date": "2023-09-13", "close": 7.25, "volume": 2025544.0}, {"date": "2023-09-14", "close": 7.22, "volume": 2696405.0}, {"date": "2023-09-15", "close": 7.17, "volume": 1634642.0}, {"date": "2023-09-18", "close": 7.15, "volume": 1784883.0}, {"date": "2023-09-19", "close": 7.09, "volume": 2136165.0}, {"date": "2023-09-20", "close": 7.04, "volume": 972006.0}, {"date": "2023-09-21", "close": 6.95, "volume": 1061237.0}, {"date": "2023-09-22", "close": 7.08, "volume": 970813.0}, {"date": "2023-09-25", "close": 7.11, "volume": 904387.0}, {"date": "2023-09-26", "close": 6.95, "volume": 666873.0}, {"date": "2023-09-27", "close": 7.02, "volume": 688736.0}, {"date": "2023-09-28", "close": 6.98, "volume": 447420.0}, {"date": "2023-09-29", "close": 6.98, "volume": 1057895.0}, {"date": "2023-10-02", "close": 7.13, "volume": 1000356.0}, {"date": "2023-10-03", "close": 6.89, "volume": 520785.0}, {"date": "2023-10-04", "close": 6.92, "volume": 986870.0}, {"date": "2023-10-05", "close": 6.84, "volume": 647500.0}, {"date": "2023-10-06", "close": 7.15, "volume": 999558.0}, {"date": "2023-10-09", "close": 7.28, "volume": 1363860.0}, {"date": "2023-10-10", "close": 7.4, "volume": 1555407.0}, {"date": "2023-10-11", "close": 7.37, "volume": 1519419.0}, {"date": "2023-10-12", "close": 7.16, "volume": 1147002.0}, {"date": "2023-10-13", "close": 7.06, "volume": 668409.0}, {"date": "2023-10-16", "close": 7.13, "volume": 811157.0}, {"date": "2023-10-17", "close": 7.19, "volume": 681057.0}, {"date": "2023-10-18", "close": 7.01, "volume": 559749.0}, {"date": "2023-10-19", "close": 6.81, "volume": 837797.0}, {"date": "2023-10-20", "close": 6.74, "volume": 732986.0}, {"date": "2023-10-23", "close": 6.85, "volume": 868384.0}, {"date": "2023-10-24", "close": 7.15, "volume": 718786.0}, {"date": "2023-10-25", "close": 7.05, "volume": 574282.0}, {"date": "2023-10-26", "close": 6.99, "volume": 1084481.0}, {"date": "2023-10-27", "close": 7.03, "volume": 403439.0}, {"date": "2023-10-30", "close": 7.15, "volume": 765072.0}, {"date": "2023-10-31", "close": 7.08, "volume": 423481.0}, {"date": "2023-11-01", "close": 7.07, "volume": 363196.0}, {"date": "2023-11-02", "close": 6.98, "volume": 418859.0}, {"date": "2023-11-03", "close": 7.16, "volume": 649867.0}, {"date": "2023-11-06", "close": 7.17, "volume": 483755.0}, {"date": "2023-11-07", "close": 7.04, "volume": 380496.0}, {"date": "2023-11-08", "close": 6.91, "volume": 608145.0}, {"date": "2023-11-09", "close": 6.8, "volume": 617570.0}, {"date": "2023-11-10", "close": 6.94, "volume": 676086.0}, {"date": "2023-11-13", "close": 6.96, "volume": 474860.0}, {"date": "2023-11-14", "close": 7.03, "volume": 940116.0}, {"date": "2023-11-15", "close": 7.23, "volume": 699032.0}, {"date": "2023-11-16", "close": 7.06, "volume": 677048.0}, {"date": "2023-11-17", "close": 6.97, "volume": 717808.0}, {"date": "2023-11-20", "close": 7.15, "volume": 1417245.0}, {"date": "2023-11-21", "close": 7.02, "volume": 626408.0}, {"date": "2023-11-22", "close": 6.99, "volume": 479807.0}, {"date": "2023-11-24", "close": 7.01, "volume": 358772.0}, {"date": "2023-11-27", "close": 6.69, "volume": 1520902.0}, {"date": "2023-11-28", "close": 6.65, "volume": 1251268.0}, {"date": "2023-11-29", "close": 6.51, "volume": 1156660.0}, {"date": "2023-11-30", "close": 6.46, "volume": 1346681.0}, {"date": "2023-12-01", "close": 6.55, "volume": 1435997.0}, {"date": "2023-12-04", "close": 6.62, "volume": 1692347.0}, {"date": "2023-12-05", "close": 6.55, "volume": 1651334.0}, {"date": "2023-12-06", "close": 6.59, "volume": 1291262.0}, {"date": "2023-12-07", "close": 6.57, "volume": 1291611.0}, {"date": "2023-12-08", "close": 7.2, "volume": 4684646.0}, {"date": "2023-12-11", "close": 6.88, "volume": 2485538.0}, {"date": "2023-12-12", "close": 7.0, "volume": 2110966.0}, {"date": "2023-12-13", "close": 6.89, "volume": 1632846.0}, {"date": "2023-12-14", "close": 6.92, "volume": 1704306.0}, {"date": "2023-12-15", "close": 7.16, "volume": 2396323.0}, {"date": "2023-12-18", "close": 7.01, "volume": 1311125.0}, {"date": "2023-12-19", "close": 7.11, "volume": 956087.0}, {"date": "2023-12-20", "close": 6.91, "volume": 751364.0}, {"date": "2023-12-21", "close": 7.07, "volume": 635859.0}, {"date": "2023-12-22", "close": 6.91, "volume": 1263153.0}, {"date": "2023-12-26", "close": 6.78, "volume": 965987.0}, {"date": "2023-12-27", "close": 6.69, "volume": 1022692.0}, {"date": "2023-12-28", "close": 6.85, "volume": 1115426.0}, {"date": "2023-12-29", "close": 6.95, "volume": 1232332.0}, {"date": "2024-01-02", "close": 6.73, "volume": 1016913.0}, {"date": "2024-01-03", "close": 6.78, "volume": 873657.0}, {"date": "2024-01-04", "close": 6.68, "volume": 944734.0}, {"date": "2024-01-05", "close": 6.6, "volume": 908919.0}, {"date": "2024-01-08", "close": 6.61, "volume": 1199752.0}, {"date": "2024-01-09", "close": 6.66, "volume": 1561337.0}, {"date": "2024-01-10", "close": 6.56, "volume": 997757.0}, {"date": "2024-01-11", "close": 6.63, "volume": 812799.0}, {"date": "2024-01-12", "close": 6.51, "volume": 1077842.0}, {"date": "2024-01-16", "close": 6.52, "volume": 1415938.0}, {"date": "2024-01-17", "close": 6.4, "volume": 1266192.0}, {"date": "2024-01-18", "close": 6.11, "volume": 4606865.0}, {"date": "2024-01-19", "close": 6.08, "volume": 1235547.0}, {"date": "2024-01-22", "close": 5.98, "volume": 1710699.0}, {"date": "2024-01-23", "close": 6.09, "volume": 2867815.0}, {"date": "2024-01-24", "close": 6.01, "volume": 3124980.0}, {"date": "2024-01-25", "close": 5.92, "volume": 1439696.0}, {"date": "2024-01-26", "close": 6.05, "volume": 2146562.0}, {"date": "2024-01-29", "close": 5.93, "volume": 1294914.0}, {"date": "2024-01-30", "close": 5.84, "volume": 1149434.0}, {"date": "2024-01-31", "close": 5.87, "volume": 2361357.0}, {"date": "2024-02-01", "close": 5.86, "volume": 1207874.0}, {"date": "2024-02-02", "close": 5.75, "volume": 1846323.0}, {"date": "2024-02-05", "close": 5.84, "volume": 1275353.0}, {"date": "2024-02-06", "close": 6.17, "volume": 5701393.0}, {"date": "2024-02-07", "close": 6.19, "volume": 2493400.0}, {"date": "2024-02-08", "close": 6.12, "volume": 1815134.0}, {"date": "2024-02-09", "close": 6.12, "volume": 767233.0}, {"date": "2024-02-12", "close": 6.33, "volume": 1927164.0}, {"date": "2024-02-13", "close": 6.08, "volume": 1229074.0}, {"date": "2024-02-14", "close": 6.08, "volume": 1219286.0}, {"date": "2024-02-15", "close": 6.23, "volume": 1393301.0}, {"date": "2024-02-16", "close": 6.28, "volume": 2016705.0}, {"date": "2024-02-20", "close": 6.32, "volume": 1839983.0}, {"date": "2024-02-21", "close": 6.46, "volume": 983083.0}, {"date": "2024-02-22", "close": 6.5, "volume": 1519575.0}, {"date": "2024-02-23", "close": 6.64, "volume": 3071128.0}, {"date": "2024-02-26", "close": 6.76, "volume": 2388300.0}, {"date": "2024-02-27", "close": 6.895, "volume": 2304595.0}, {"date": "2024-02-28", "close": 6.73, "volume": 1705634.0}, {"date": "2024-02-29", "close": 6.59, "volume": 1706564.0}, {"date": "2024-03-01", "close": 6.85, "volume": 1241481.0}, {"date": "2024-03-04", "close": 6.63, "volume": 1204998.0}, {"date": "2024-03-05", "close": 6.68, "volume": 1961476.0}, {"date": "2024-03-06", "close": 6.86, "volume": 1248874.0}, {"date": "2024-03-07", "close": 6.84, "volume": 1031215.0}, {"date": "2024-03-08", "close": 6.83, "volume": 990688.0}, {"date": "2024-03-11", "close": 7.06, "volume": 1612213.0}, {"date": "2024-03-12", "close": 7.45, "volume": 2628896.0}, {"date": "2024-03-13", "close": 7.67, "volume": 2837282.0}, {"date": "2024-03-14", "close": 5.96, "volume": 13977180.0}, {"date": "2024-03-15", "close": 5.97, "volume": 5628882.0}, {"date": "2024-03-18", "close": 5.85, "volume": 3916605.0}, {"date": "2024-03-19", "close": 5.93, "volume": 5164239.0}, {"date": "2024-03-20", "close": 6.04, "volume": 2421547.0}, {"date": "2024-03-21", "close": 5.91, "volume": 2266811.0}, {"date": "2024-03-22", "close": 5.69, "volume": 1664326.0}, {"date": "2024-03-25", "close": 5.91, "volume": 1675669.0}, {"date": "2024-03-26", "close": 6.12, "volume": 3447728.0}, {"date": "2024-03-27", "close": 6.24, "volume": 2147522.0}, {"date": "2024-03-28", "close": 6.21, "volume": 2176258.0}, {"date": "2024-04-01", "close": 6.3, "volume": 1799464.0}, {"date": "2024-04-02", "close": 6.36, "volume": 2723455.0}, {"date": "2024-04-03", "close": 6.19, "volume": 2793821.0}, {"date": "2024-04-04", "close": 5.97, "volume": 3472435.0}, {"date": "2024-04-05", "close": 5.99, "volume": 1878922.0}, {"date": "2024-04-08", "close": 6.03, "volume": 1808389.0}, {"date": "2024-04-09", "close": 6.21, "volume": 1941923.0}, {"date": "2024-04-10", "close": 6.08, "volume": 2874451.0}, {"date": "2024-04-11", "close": 5.54, "volume": 2267535.0}, {"date": "2024-04-12", "close": 5.3, "volume": 2304144.0}, {"date": "2024-04-15", "close": 5.45, "volume": 3312565.0}, {"date": "2024-04-16", "close": 5.56, "volume": 1765031.0}, {"date": "2024-04-17", "close": 5.52, "volume": 2275036.0}, {"date": "2024-04-18", "close": 5.68, "volume": 2172277.0}, {"date": "2024-04-19", "close": 5.59, "volume": 1503678.0}, {"date": "2024-04-22", "close": 5.71, "volume": 1850188.0}, {"date": "2024-04-23", "close": 5.72, "volume": 1068810.0}, {"date": "2024-04-24", "close": 5.76, "volume": 1520246.0}, {"date": "2024-04-25", "close": 5.72, "volume": 1785337.0}, {"date": "2024-04-26", "close": 5.83, "volume": 1053471.0}, {"date": "2024-04-29", "close": 5.93, "volume": 1415300.0}, {"date": "2024-04-30", "close": 5.83, "volume": 1958284.0}, {"date": "2024-05-01", "close": 5.885, "volume": 1656648.0}, {"date": "2024-05-02", "close": 6.13, "volume": 1337314.0}, {"date": "2024-05-03", "close": 6.19, "volume": 1048654.0}, {"date": "2024-05-06", "close": 6.135, "volume": 835623.0}, {"date": "2024-05-07", "close": 6.08, "volume": 606611.0}, {"date": "2024-05-08", "close": 6.07, "volume": 1130417.0}, {"date": "2024-05-09", "close": 6.08, "volume": 472008.0}, {"date": "2024-05-10", "close": 6.05, "volume": 841807.0}, {"date": "2024-05-13", "close": 6.16, "volume": 992806.0}, {"date": "2024-05-14", "close": 6.05, "volume": 1185291.0}, {"date": "2024-05-15", "close": 6.04, "volume": 1855190.0}, {"date": "2024-05-16", "close": 6.07, "volume": 1671970.0}, {"date": "2024-05-17", "close": 6.2, "volume": 1146724.0}, {"date": "2024-05-20", "close": 6.02, "volume": 889355.0}, {"date": "2024-05-21", "close": 5.83, "volume": 1343457.0}, {"date": "2024-05-22", "close": 5.66, "volume": 1466215.0}, {"date": "2024-05-23", "close": 5.53, "volume": 1721337.0}, {"date": "2024-05-24", "close": 5.52, "volume": 1708688.0}, {"date": "2024-05-28", "close": 4.84, "volume": 9618137.0}, {"date": "2024-05-29", "close": 5.335, "volume": 3588631.0}, {"date": "2024-05-30", "close": 5.655, "volume": 4046430.0}, {"date": "2024-05-31", "close": 5.64, "volume": 3645456.0}, {"date": "2024-06-03", "close": 5.42, "volume": 1677948.0}, {"date": "2024-06-04", "close": 5.31, "volume": 1643809.0}, {"date": "2024-06-05", "close": 5.46, "volume": 1223610.0}, {"date": "2024-06-06", "close": 5.46, "volume": 1348760.0}, {"date": "2024-06-07", "close": 5.46, "volume": 1028327.0}, {"date": "2024-06-10", "close": 5.64, "volume": 1264064.0}, {"date": "2024-06-11", "close": 5.58, "volume": 1346308.0}, {"date": "2024-06-12", "close": 5.6, "volume": 1054746.0}, {"date": "2024-06-13", "close": 5.89, "volume": 1557144.0}, {"date": "2024-06-14", "close": 5.81, "volume": 1381396.0}, {"date": "2024-06-17", "close": 5.9, "volume": 1129604.0}, {"date": "2024-06-18", "close": 5.97, "volume": 3279281.0}, {"date": "2024-06-20", "close": 6.18, "volume": 3046074.0}, {"date": "2024-06-21", "close": 6.17, "volume": 2950139.0}, {"date": "2024-06-24", "close": 6.22, "volume": 2516475.0}, {"date": "2024-06-25", "close": 6.03, "volume": 1304187.0}, {"date": "2024-06-26", "close": 6.06, "volume": 1577197.0}, {"date": "2024-06-27", "close": 6.01, "volume": 1893753.0}, {"date": "2024-06-28", "close": 6.12, "volume": 1041297.0}, {"date": "2024-07-01", "close": 6.13, "volume": 1165829.0}, {"date": "2024-07-02", "close": 6.06, "volume": 715809.0}, {"date": "2024-07-03", "close": 6.16, "volume": 614446.0}, {"date": "2024-07-05", "close": 6.12, "volume": 689288.0}, {"date": "2024-07-08", "close": 6.12, "volume": 687533.0}, {"date": "2024-07-09", "close": 6.605, "volume": 2849257.0}, {"date": "2024-07-10", "close": 6.6, "volume": 1586133.0}, {"date": "2024-07-11", "close": 6.68, "volume": 1877294.0}, {"date": "2024-07-12", "close": 6.85, "volume": 930024.0}, {"date": "2024-07-15", "close": 6.61, "volume": 1010973.0}, {"date": "2024-07-16", "close": 6.59, "volume": 885015.0}, {"date": "2024-07-17", "close": 6.47, "volume": 637772.0}, {"date": "2024-07-18", "close": 6.62, "volume": 2020202.0}, {"date": "2024-07-19", "close": 6.57, "volume": 1581775.0}, {"date": "2024-07-22", "close": 6.84, "volume": 1180055.0}, {"date": "2024-07-23", "close": 6.5, "volume": 1852937.0}, {"date": "2024-07-24", "close": 6.515, "volume": 1351799.0}, {"date": "2024-07-25", "close": 6.74, "volume": 1167344.0}, {"date": "2024-07-26", "close": 6.79, "volume": 1491007.0}, {"date": "2024-07-29", "close": 6.8, "volume": 1268693.0}, {"date": "2024-07-30", "close": 6.73, "volume": 886775.0}, {"date": "2024-07-31", "close": 6.75, "volume": 1411022.0}, {"date": "2024-08-01", "close": 6.63, "volume": 1106637.0}, {"date": "2024-08-02", "close": 6.52, "volume": 922593.0}, {"date": "2024-08-05", "close": 6.48, "volume": 2363316.0}, {"date": "2024-08-06", "close": 6.78, "volume": 1553184.0}, {"date": "2024-08-07", "close": 6.72, "volume": 1009769.0}, {"date": "2024-08-08", "close": 6.73, "volume": 1065660.0}, {"date": "2024-08-09", "close": 6.77, "volume": 3031775.0}, {"date": "2024-08-12", "close": 6.94, "volume": 751788.0}, {"date": "2024-08-13", "close": 6.95, "volume": 1458073.0}, {"date": "2024-08-14", "close": 6.8, "volume": 1232934.0}, {"date": "2024-08-15", "close": 6.78, "volume": 959143.0}, {"date": "2024-08-16", "close": 6.88, "volume": 1200054.0}, {"date": "2024-08-19", "close": 7.03, "volume": 1057247.0}, {"date": "2024-08-20", "close": 6.81, "volume": 685369.0}, {"date": "2024-08-21", "close": 6.86, "volume": 814603.0}, {"date": "2024-08-22", "close": 6.77, "volume": 1247218.0}, {"date": "2024-08-23", "close": 6.92, "volume": 1156122.0}, {"date": "2024-08-26", "close": 6.65, "volume": 2188344.0}, {"date": "2024-08-27", "close": 6.52, "volume": 1496639.0}, {"date": "2024-08-28", "close": 6.61, "volume": 1253098.0}, {"date": "2024-08-29", "close": 6.59, "volume": 1674586.0}, {"date": "2024-08-30", "close": 6.64, "volume": 1051551.0}, {"date": "2024-09-03", "close": 6.39, "volume": 2105069.0}, {"date": "2024-09-04", "close": 6.2, "volume": 1091975.0}, {"date": "2024-09-05", "close": 6.42, "volume": 1139093.0}, {"date": "2024-09-06", "close": 6.38, "volume": 1795653.0}, {"date": "2024-09-09", "close": 6.32, "volume": 1467582.0}, {"date": "2024-09-10", "close": 6.35, "volume": 1544711.0}, {"date": "2024-09-11", "close": 6.45, "volume": 958366.0}, {"date": "2024-09-12", "close": 6.29, "volume": 1057051.0}, {"date": "2024-09-13", "close": 6.37, "volume": 1244917.0}, {"date": "2024-09-16", "close": 6.3, "volume": 1095772.0}, {"date": "2024-09-17", "close": 6.32, "volume": 609859.0}, {"date": "2024-09-18", "close": 6.39, "volume": 916996.0}, {"date": "2024-09-19", "close": 6.48, "volume": 883400.0}, {"date": "2024-09-20", "close": 6.39, "volume": 657865.0}, {"date": "2024-09-23", "close": 6.5, "volume": 1568876.0}, {"date": "2024-09-24", "close": 7.15, "volume": 1781107.0}, {"date": "2024-09-25", "close": 6.95, "volume": 1631276.0}, {"date": "2024-09-26", "close": 7.2, "volume": 3623387.0}, {"date": "2024-09-27", "close": 7.41, "volume": 2403825.0}, {"date": "2024-09-30", "close": 7.61, "volume": 2652528.0}, {"date": "2024-10-01", "close": 7.86, "volume": 1740601.0}, {"date": "2024-10-02", "close": 7.78, "volume": 3573919.0}, {"date": "2024-10-03", "close": 7.59, "volume": 1899354.0}, {"date": "2024-10-04", "close": 7.73, "volume": 2027816.0}, {"date": "2024-10-07", "close": 7.86, "volume": 2148548.0}, {"date": "2024-10-08", "close": 7.67, "volume": 3667953.0}, {"date": "2024-10-09", "close": 7.36, "volume": 1199192.0}, {"date": "2024-10-10", "close": 7.27, "volume": 818583.0}, {"date": "2024-10-11", "close": 7.38, "volume": 692918.0}, {"date": "2024-10-14", "close": 7.19, "volume": 774957.0}, {"date": "2024-10-15", "close": 6.81, "volume": 1110180.0}, {"date": "2024-10-16", "close": 6.87, "volume": 558214.0}, {"date": "2024-10-17", "close": 6.51, "volume": 1189373.0}, {"date": "2024-10-18", "close": 6.77, "volume": 1156818.0}, {"date": "2024-10-21", "close": 6.73, "volume": 523404.0}, {"date": "2024-10-22", "close": 7.055, "volume": 1223855.0}, {"date": "2024-10-23", "close": 6.89, "volume": 505082.0}, {"date": "2024-10-24", "close": 6.82, "volume": 675657.0}, {"date": "2024-10-25", "close": 6.89, "volume": 384282.0}, {"date": "2024-10-28", "close": 7.08, "volume": 565683.0}, {"date": "2024-10-29", "close": 7.12, "volume": 725321.0}, {"date": "2024-10-30", "close": 7.07, "volume": 434259.0}, {"date": "2024-10-31", "close": 7.07, "volume": 532690.0}, {"date": "2024-11-01", "close": 7.1, "volume": 1167334.0}, {"date": "2024-11-04", "close": 7.19, "volume": 768569.0}, {"date": "2024-11-05", "close": 7.29, "volume": 462169.0}, {"date": "2024-11-06", "close": 6.91, "volume": 1877606.0}, {"date": "2024-11-07", "close": 7.25, "volume": 1052614.0}, {"date": "2024-11-08", "close": 6.94, "volume": 1084200.0}, {"date": "2024-11-11", "close": 6.85, "volume": 688285.0}, {"date": "2024-11-12", "close": 6.83, "volume": 933028.0}, {"date": "2024-11-13", "close": 6.7, "volume": 803150.0}, {"date": "2024-11-14", "close": 6.72, "volume": 834303.0}, {"date": "2024-11-15", "close": 6.72, "volume": 561540.0}, {"date": "2024-11-18", "close": 6.84, "volume": 891648.0}, {"date": "2024-11-19", "close": 6.68, "volume": 627870.0}, {"date": "2024-11-20", "close": 6.68, "volume": 369263.0}, {"date": "2024-11-21", "close": 6.56, "volume": 1269579.0}, {"date": "2024-11-22", "close": 6.36, "volume": 785636.0}, {"date": "2024-11-25", "close": 6.47, "volume": 811599.0}, {"date": "2024-11-26", "close": 6.32, "volume": 450972.0}, {"date": "2024-11-27", "close": 6.64, "volume": 841133.0}, {"date": "2024-11-29", "close": 6.73, "volume": 1596113.0}, {"date": "2024-12-02", "close": 6.78, "volume": 906850.0}, {"date": "2024-12-03", "close": 6.65, "volume": 1217729.0}, {"date": "2024-12-04", "close": 6.66, "volume": 1124515.0}, {"date": "2024-12-05", "close": 6.62, "volume": 681781.0}, {"date": "2024-12-06", "close": 6.77, "volume": 942299.0}, {"date": "2024-12-09", "close": 7.39, "volume": 3907644.0}, {"date": "2024-12-10", "close": 7.57, "volume": 2498946.0}, {"date": "2024-12-11", "close": 7.7, "volume": 1791150.0}, {"date": "2024-12-12", "close": 7.79, "volume": 1217737.0}, {"date": "2024-12-13", "close": 7.84, "volume": 1116338.0}, {"date": "2024-12-16", "close": 7.44, "volume": 813367.0}, {"date": "2024-12-17", "close": 7.56, "volume": 1126961.0}, {"date": "2024-12-18", "close": 7.36, "volume": 998633.0}, {"date": "2024-12-19", "close": 7.3, "volume": 619827.0}, {"date": "2024-12-20", "close": 7.35, "volume": 1297849.0}, {"date": "2024-12-23", "close": 7.39, "volume": 781081.0}, {"date": "2024-12-24", "close": 7.39, "volume": 258519.0}, {"date": "2024-12-26", "close": 7.44, "volume": 599307.0}, {"date": "2024-12-27", "close": 7.49, "volume": 1290522.0}, {"date": "2024-12-30", "close": 7.29, "volume": 1152168.0}, {"date": "2024-12-31", "close": 7.71, "volume": 2113202.0}, {"date": "2025-01-02", "close": 7.39, "volume": 875122.0}, {"date": "2025-01-03", "close": 7.18, "volume": 900405.0}, {"date": "2025-01-06", "close": 7.08, "volume": 984988.0}, {"date": "2025-01-07", "close": 7.08, "volume": 631326.0}, {"date": "2025-01-08", "close": 6.9, "volume": 1131341.0}, {"date": "2025-01-10", "close": 6.7, "volume": 746527.0}, {"date": "2025-01-13", "close": 6.7, "volume": 994393.0}, {"date": "2025-01-14", "close": 6.78, "volume": 1139546.0}, {"date": "2025-01-15", "close": 6.87, "volume": 1122458.0}, {"date": "2025-01-16", "close": 6.97, "volume": 979896.0}, {"date": "2025-01-17", "close": 7.23, "volume": 765369.0}, {"date": "2025-01-21", "close": 7.24, "volume": 594441.0}, {"date": "2025-01-22", "close": 7.21, "volume": 762304.0}, {"date": "2025-01-23", "close": 7.11, "volume": 756660.0}, {"date": "2025-01-24", "close": 7.33, "volume": 1003016.0}, {"date": "2025-01-27", "close": 7.34, "volume": 442858.0}, {"date": "2025-01-28", "close": 7.43, "volume": 349281.0}, {"date": "2025-01-29", "close": 7.17, "volume": 693726.0}, {"date": "2025-01-30", "close": 7.46, "volume": 563200.0}, {"date": "2025-01-31", "close": 7.19, "volume": 433277.0}, {"date": "2025-02-03", "close": 7.06, "volume": 766115.0}, {"date": "2025-02-04", "close": 7.27, "volume": 975556.0}, {"date": "2025-02-05", "close": 7.12, "volume": 385419.0}, {"date": "2025-02-06", "close": 7.37, "volume": 1384863.0}, {"date": "2025-02-07", "close": 7.42, "volume": 603624.0}, {"date": "2025-02-10", "close": 7.6, "volume": 852632.0}, {"date": "2025-02-11", "close": 7.55, "volume": 780414.0}, {"date": "2025-02-12", "close": 7.65, "volume": 850710.0}, {"date": "2025-02-13", "close": 7.83, "volume": 1146445.0}, {"date": "2025-02-14", "close": 7.91, "volume": 1421048.0}, {"date": "2025-02-18", "close": 7.82, "volume": 877823.0}, {"date": "2025-02-19", "close": 7.69, "volume": 583391.0}, {"date": "2025-02-20", "close": 8.07, "volume": 1827823.0}, {"date": "2025-02-21", "close": 8.15, "volume": 3477192.0}, {"date": "2025-02-24", "close": 7.82, "volume": 2258431.0}, {"date": "2025-02-25", "close": 7.89, "volume": 1378021.0}, {"date": "2025-02-26", "close": 7.84, "volume": 964236.0}, {"date": "2025-02-27", "close": 7.67, "volume": 830072.0}, {"date": "2025-02-28", "close": 7.37, "volume": 857896.0}, {"date": "2025-03-03", "close": 7.18, "volume": 920852.0}, {"date": "2025-03-04", "close": 7.27, "volume": 851397.0}, {"date": "2025-03-05", "close": 7.59, "volume": 819549.0}, {"date": "2025-03-06", "close": 7.63, "volume": 967294.0}, {"date": "2025-03-07", "close": 7.65, "volume": 688983.0}, {"date": "2025-03-10", "close": 7.31, "volume": 934654.0}, {"date": "2025-03-11", "close": 7.42, "volume": 1039269.0}, {"date": "2025-03-12", "close": 6.8, "volume": 5735708.0}, {"date": "2025-03-13", "close": 7.17, "volume": 1516978.0}, {"date": "2025-03-14", "close": 7.06, "volume": 2177916.0}, {"date": "2025-03-17", "close": 7.14, "volume": 3434995.0}, {"date": "2025-03-18", "close": 7.06, "volume": 1205299.0}, {"date": "2025-03-19", "close": 6.9, "volume": 1805019.0}, {"date": "2025-03-20", "close": 6.67, "volume": 1691670.0}, {"date": "2025-03-21", "close": 6.57, "volume": 2215858.0}, {"date": "2025-03-24", "close": 6.57, "volume": 1322419.0}, {"date": "2025-03-25", "close": 6.37, "volume": 1672643.0}, {"date": "2025-03-26", "close": 6.41, "volume": 1170672.0}, {"date": "2025-03-27", "close": 6.58, "volume": 779996.0}, {"date": "2025-03-28", "close": 6.32, "volume": 776204.0}, {"date": "2025-03-31", "close": 6.31, "volume": 1069081.0}, {"date": "2025-04-01", "close": 6.27, "volume": 1373876.0}, {"date": "2025-04-02", "close": 6.27, "volume": 609131.0}, {"date": "2025-04-03", "close": 6.11, "volume": 675290.0}, {"date": "2025-04-04", "close": 5.84, "volume": 1495146.0}, {"date": "2025-04-07", "close": 5.54, "volume": 1772979.0}, {"date": "2025-04-08", "close": 5.39, "volume": 2226976.0}, {"date": "2025-04-09", "close": 5.54, "volume": 2160201.0}, {"date": "2025-04-10", "close": 5.53, "volume": 1496503.0}, {"date": "2025-04-11", "close": 5.27, "volume": 1449213.0}, {"date": "2025-04-14", "close": 5.42, "volume": 1553486.0}, {"date": "2025-04-15", "close": 5.5, "volume": 901540.0}, {"date": "2025-04-16", "close": 5.29, "volume": 2434338.0}, {"date": "2025-04-17", "close": 5.5, "volume": 1496158.0}, {"date": "2025-04-21", "close": 5.48, "volume": 584108.0}, {"date": "2025-04-22", "close": 5.57, "volume": 819982.0}, {"date": "2025-04-23", "close": 5.65, "volume": 688939.0}, {"date": "2025-04-24", "close": 5.72, "volume": 849213.0}, {"date": "2025-04-25", "close": 5.68, "volume": 772399.0}, {"date": "2025-04-28", "close": 5.66, "volume": 616389.0}, {"date": "2025-04-29", "close": 5.74, "volume": 794127.0}, {"date": "2025-04-30", "close": 5.71, "volume": 432657.0}, {"date": "2025-05-01", "close": 5.79, "volume": 411139.0}, {"date": "2025-05-02", "close": 5.89, "volume": 454533.0}, {"date": "2025-05-05", "close": 5.88, "volume": 2185205.0}, {"date": "2025-05-06", "close": 6.1, "volume": 1248049.0}, {"date": "2025-05-07", "close": 5.94, "volume": 775780.0}, {"date": "2025-05-08", "close": 6.02, "volume": 704125.0}, {"date": "2025-05-09", "close": 5.98, "volume": 715682.0}, {"date": "2025-05-12", "close": 6.28, "volume": 673361.0}, {"date": "2025-05-13", "close": 6.4, "volume": 854859.0}, {"date": "2025-05-14", "close": 6.4, "volume": 621820.0}, {"date": "2025-05-15", "close": 6.2, "volume": 957071.0}, {"date": "2025-05-16", "close": 6.17, "volume": 420805.0}, {"date": "2025-05-19", "close": 6.21, "volume": 369918.0}, {"date": "2025-05-20", "close": 6.15, "volume": 485165.0}, {"date": "2025-05-21", "close": 6.1, "volume": 663141.0}, {"date": "2025-05-22", "close": 6.08, "volume": 829977.0}, {"date": "2025-05-23", "close": 6.08, "volume": 449367.0}, {"date": "2025-05-27", "close": 6.06, "volume": 1378761.0}, {"date": "2025-05-28", "close": 5.99, "volume": 500087.0}, {"date": "2025-05-29", "close": 6.13, "volume": 675565.0}, {"date": "2025-05-30", "close": 6.07, "volume": 994527.0}, {"date": "2025-06-02", "close": 6.11, "volume": 375379.0}, {"date": "2025-06-03", "close": 6.14, "volume": 326914.0}, {"date": "2025-06-04", "close": 6.25, "volume": 591381.0}, {"date": "2025-06-05", "close": 7.06, "volume": 2253836.0}, {"date": "2025-06-06", "close": 7.56, "volume": 2466138.0}, {"date": "2025-06-09", "close": 8.06, "volume": 6630562.0}, {"date": "2025-06-10", "close": 8.07, "volume": 2672736.0}, {"date": "2025-06-11", "close": 8.32, "volume": 2909214.0}, {"date": "2025-06-12", "close": 8.34, "volume": 1991292.0}, {"date": "2025-06-13", "close": 8.27, "volume": 1190902.0}, {"date": "2025-06-16", "close": 8.47, "volume": 2037702.0}, {"date": "2025-06-17", "close": 8.39, "volume": 1459873.0}, {"date": "2025-06-18", "close": 8.59, "volume": 1844017.0}, {"date": "2025-06-20", "close": 8.28, "volume": 3195277.0}, {"date": "2025-06-23", "close": 8.4, "volume": 1177415.0}, {"date": "2025-06-24", "close": 8.63, "volume": 1535717.0}, {"date": "2025-06-25", "close": 8.52, "volume": 1208114.0}, {"date": "2025-06-26", "close": 8.75, "volume": 1569251.0}, {"date": "2025-06-27", "close": 8.54, "volume": 1477870.0}, {"date": "2025-06-30", "close": 8.44, "volume": 787544.0}, {"date": "2025-07-01", "close": 8.4, "volume": 656912.0}, {"date": "2025-07-02", "close": 8.39, "volume": 815155.0}, {"date": "2025-07-03", "close": 8.47, "volume": 940593.0}, {"date": "2025-07-07", "close": 8.54, "volume": 1129158.0}, {"date": "2025-07-08", "close": 8.78, "volume": 1470394.0}, {"date": "2025-07-09", "close": 8.53, "volume": 1289311.0}, {"date": "2025-07-10", "close": 8.51, "volume": 624942.0}, {"date": "2025-07-11", "close": 8.94, "volume": 1013157.0}, {"date": "2025-07-14", "close": 8.97, "volume": 1613397.0}, {"date": "2025-07-15", "close": 9.12, "volume": 1923218.0}, {"date": "2025-07-16", "close": 8.97, "volume": 1562748.0}, {"date": "2025-07-17", "close": 8.98, "volume": 1143895.0}, {"date": "2025-07-18", "close": 8.9, "volume": 734022.0}, {"date": "2025-07-21", "close": 8.64, "volume": 1764809.0}, {"date": "2025-07-22", "close": 8.83, "volume": 1139086.0}, {"date": "2025-07-23", "close": 8.97, "volume": 912225.0}, {"date": "2025-07-24", "close": 8.59, "volume": 619890.0}, {"date": "2025-07-25", "close": 8.43, "volume": 946018.0}, {"date": "2025-07-28", "close": 8.49, "volume": 769480.0}, {"date": "2025-07-29", "close": 8.44, "volume": 458356.0}, {"date": "2025-07-30", "close": 8.32, "volume": 527358.0}, {"date": "2025-07-31", "close": 8.23, "volume": 699501.0}, {"date": "2025-08-01", "close": 8.02, "volume": 657478.0}, {"date": "2025-08-04", "close": 7.97, "volume": 402820.0}, {"date": "2025-08-05", "close": 7.96, "volume": 1058827.0}, {"date": "2025-08-06", "close": 8.1, "volume": 747697.0}, {"date": "2025-08-07", "close": 8.14, "volume": 393750.0}, {"date": "2025-08-08", "close": 8.05, "volume": 309209.0}, {"date": "2025-08-11", "close": 8.0, "volume": 437699.0}, {"date": "2025-08-12", "close": 8.05, "volume": 386693.0}, {"date": "2025-08-13", "close": 8.06, "volume": 623342.0}, {"date": "2025-08-14", "close": 8.05, "volume": 445962.0}, {"date": "2025-08-15", "close": 8.27, "volume": 532891.0}, {"date": "2025-08-18", "close": 8.14, "volume": 1175266.0}, {"date": "2025-08-19", "close": 7.99, "volume": 597099.0}, {"date": "2025-08-20", "close": 8.0, "volume": 629159.0}, {"date": "2025-08-21", "close": 8.13, "volume": 343120.0}, {"date": "2025-08-22", "close": 8.27, "volume": 588443.0}, {"date": "2025-08-25", "close": 8.32, "volume": 637865.0}, {"date": "2025-08-26", "close": 8.28, "volume": 703148.0}, {"date": "2025-08-27", "close": 8.14, "volume": 478910.0}, {"date": "2025-08-28", "close": 8.13, "volume": 290313.0}, {"date": "2025-08-29", "close": 8.3, "volume": 583363.0}, {"date": "2025-09-02", "close": 8.29, "volume": 616800.0}, {"date": "2025-09-03", "close": 8.27, "volume": 892596.0}, {"date": "2025-09-04", "close": 8.35, "volume": 831714.0}, {"date": "2025-09-05", "close": 8.52, "volume": 935253.0}, {"date": "2025-09-08", "close": 8.12, "volume": 1904004.0}, {"date": "2025-09-09", "close": 7.88, "volume": 2848792.0}, {"date": "2025-09-10", "close": 7.57, "volume": 2040714.0}, {"date": "2025-09-11", "close": 7.53, "volume": 1891805.0}, {"date": "2025-09-12", "close": 7.48, "volume": 1068850.0}, {"date": "2025-09-15", "close": 7.62, "volume": 1122482.0}, {"date": "2025-09-16", "close": 7.65, "volume": 773864.0}, {"date": "2025-09-17", "close": 7.73, "volume": 1313488.0}, {"date": "2025-09-18", "close": 7.63, "volume": 787977.0}, {"date": "2025-09-19", "close": 7.52, "volume": 1612242.0}, {"date": "2025-09-22", "close": 7.54, "volume": 856620.0}, {"date": "2025-09-23", "close": 7.33, "volume": 928219.0}, {"date": "2025-09-24", "close": 7.58, "volume": 980001.0}, {"date": "2025-09-25", "close": 7.4, "volume": 1362980.0}, {"date": "2025-09-26", "close": 7.37, "volume": 938286.0}, {"date": "2025-09-29", "close": 7.46, "volume": 799284.0}, {"date": "2025-09-30", "close": 7.42, "volume": 858033.0}, {"date": "2025-10-01", "close": 7.47, "volume": 605248.0}, {"date": "2025-10-02", "close": 7.56, "volume": 624922.0}, {"date": "2025-10-03", "close": 7.47, "volume": 844275.0}, {"date": "2025-10-06", "close": 7.4, "volume": 485829.0}, {"date": "2025-10-07", "close": 7.24, "volume": 767229.0}, {"date": "2025-10-08", "close": 7.28, "volume": 910044.0}, {"date": "2025-10-09", "close": 7.13, "volume": 631076.0}, {"date": "2025-10-10", "close": 6.92, "volume": 1516311.0}, {"date": "2025-10-13", "close": 7.08, "volume": 867149.0}, {"date": "2025-10-14", "close": 6.88, "volume": 944159.0}, {"date": "2025-10-15", "close": 6.93, "volume": 1066479.0}, {"date": "2025-10-16", "close": 6.83, "volume": 601556.0}, {"date": "2025-10-17", "close": 6.83, "volume": 611408.0}, {"date": "2025-10-20", "close": 6.96, "volume": 927870.0}, {"date": "2025-10-21", "close": 6.89, "volume": 872213.0}, {"date": "2025-10-22", "close": 6.77, "volume": 854778.0}, {"date": "2025-10-23", "close": 6.89, "volume": 1064822.0}, {"date": "2025-10-24", "close": 6.89, "volume": 889235.0}, {"date": "2025-10-27", "close": 6.97, "volume": 1381349.0}, {"date": "2025-10-28", "close": 6.81, "volume": 680331.0}, {"date": "2025-10-29", "close": 6.86, "volume": 728229.0}, {"date": "2025-10-30", "close": 6.79, "volume": 465335.0}, {"date": "2025-10-31", "close": 6.79, "volume": 550416.0}, {"date": "2025-11-03", "close": 6.91, "volume": 1130652.0}, {"date": "2025-11-04", "close": 6.71, "volume": 1017313.0}, {"date": "2025-11-05", "close": 6.76, "volume": 1328594.0}, {"date": "2025-11-06", "close": 6.71, "volume": 1023326.0}, {"date": "2025-11-07", "close": 6.75, "volume": 987158.0}, {"date": "2025-11-10", "close": 6.97, "volume": 1053339.0}, {"date": "2025-11-11", "close": 6.98, "volume": 1547199.0}, {"date": "2025-11-12", "close": 6.87, "volume": 1007614.0}, {"date": "2025-11-13", "close": 6.92, "volume": 1169919.0}, {"date": "2025-11-14", "close": 6.85, "volume": 780351.0}, {"date": "2025-11-17", "close": 6.84, "volume": 824263.0}, {"date": "2025-11-18", "close": 7.0, "volume": 874028.0}, {"date": "2025-11-19", "close": 7.0, "volume": 614919.0}, {"date": "2025-11-20", "close": 6.96, "volume": 1282647.0}, {"date": "2025-11-21", "close": 6.98, "volume": 1068083.0}, {"date": "2025-11-24", "close": 7.02, "volume": 1306980.0}, {"date": "2025-11-25", "close": 7.04, "volume": 1468397.0}, {"date": "2025-11-26", "close": 6.95, "volume": 841856.0}, {"date": "2025-11-28", "close": 6.96, "volume": 496630.0}, {"date": "2025-12-01", "close": 7.05, "volume": 1076322.0}, {"date": "2025-12-02", "close": 7.01, "volume": 601606.0}, {"date": "2025-12-03", "close": 6.94, "volume": 547767.0}, {"date": "2025-12-04", "close": 6.96, "volume": 296430.0}, {"date": "2025-12-05", "close": 7.06, "volume": 297796.0}, {"date": "2025-12-08", "close": 7.06, "volume": 291590.0}, {"date": "2025-12-09", "close": 6.98, "volume": 651936.0}, {"date": "2025-12-10", "close": 6.55, "volume": 1825124.0}, {"date": "2025-12-11", "close": 6.68, "volume": 2045698.0}, {"date": "2025-12-12", "close": 6.75, "volume": 1654426.0}, {"date": "2025-12-15", "close": 6.63, "volume": 1905333.0}, {"date": "2025-12-16", "close": 6.54, "volume": 2698982.0}, {"date": "2025-12-17", "close": 6.5, "volume": 2066091.0}, {"date": "2025-12-18", "close": 6.55, "volume": 1416777.0}, {"date": "2025-12-19", "close": 6.65, "volume": 2021579.0}, {"date": "2025-12-22", "close": 6.56, "volume": 762227.0}, {"date": "2025-12-23", "close": 6.55, "volume": 660620.0}, {"date": "2025-12-24", "close": 6.53, "volume": 383665.0}, {"date": "2025-12-26", "close": 6.5, "volume": 1068398.0}, {"date": "2025-12-29", "close": 6.5, "volume": 875996.0}, {"date": "2025-12-30", "close": 6.49, "volume": 1149685.0}, {"date": "2025-12-31", "close": 6.55, "volume": 1014423.0}, {"date": "2026-01-02", "close": 6.79, "volume": 1243362.0}, {"date": "2026-01-05", "close": 6.87, "volume": 640557.0}, {"date": "2026-01-06", "close": 6.78, "volume": 554873.0}, {"date": "2026-01-07", "close": 6.62, "volume": 678777.0}, {"date": "2026-01-08", "close": 6.71, "volume": 723972.0}, {"date": "2026-01-09", "close": 6.59, "volume": 627266.0}, {"date": "2026-01-12", "close": 6.95, "volume": 924004.0}, {"date": "2026-01-13", "close": 6.97, "volume": 651215.0}, {"date": "2026-01-14", "close": 6.98, "volume": 1450051.0}, {"date": "2026-01-15", "close": 6.95, "volume": 1266959.0}, {"date": "2026-01-16", "close": 6.99, "volume": 1131611.0}, {"date": "2026-01-20", "close": 6.78, "volume": 2277454.0}, {"date": "2026-01-21", "close": 6.97, "volume": 1653671.0}, {"date": "2026-01-22", "close": 6.91, "volume": 1134945.0}, {"date": "2026-01-23", "close": 6.91, "volume": 683099.0}, {"date": "2026-01-26", "close": 6.97, "volume": 867947.0}, {"date": "2026-01-27", "close": 6.99, "volume": 787153.0}, {"date": "2026-01-28", "close": 6.96, "volume": 793192.0}, {"date": "2026-01-29", "close": 6.95, "volume": 795672.0}, {"date": "2026-01-30", "close": 6.82, "volume": 710978.0}, {"date": "2026-02-02", "close": 6.66, "volume": 477967.0}, {"date": "2026-02-03", "close": 6.49, "volume": 729713.0}, {"date": "2026-02-04", "close": 6.4, "volume": 2027089.0}, {"date": "2026-02-05", "close": 6.44, "volume": 1508504.0}, {"date": "2026-02-06", "close": 6.56, "volume": 867867.0}, {"date": "2026-02-09", "close": 6.72, "volume": 447537.0}, {"date": "2026-02-10", "close": 6.6, "volume": 468354.0}, {"date": "2026-02-11", "close": 6.49, "volume": 875107.0}, {"date": "2026-02-12", "close": 6.53, "volume": 954585.0}, {"date": "2026-02-13", "close": 6.48, "volume": 756640.0}, {"date": "2026-02-17", "close": 6.51, "volume": 636424.0}, {"date": "2026-02-18", "close": 6.41, "volume": 350579.0}, {"date": "2026-02-19", "close": 6.44, "volume": 566441.0}, {"date": "2026-02-20", "close": 6.67, "volume": 552082.0}, {"date": "2026-02-23", "close": 6.67, "volume": 637308.0}, {"date": "2026-02-24", "close": 6.65, "volume": 348584.0}, {"date": "2026-02-25", "close": 6.62, "volume": 264168.0}, {"date": "2026-02-26", "close": 6.52, "volume": 991684.0}, {"date": "2026-02-27", "close": 6.47, "volume": 1205389.0}, {"date": "2026-03-02", "close": 6.5, "volume": 656137.0}, {"date": "2026-03-03", "close": 6.25, "volume": 1315635.0}, {"date": "2026-03-04", "close": 6.18, "volume": 787618.0}, {"date": "2026-03-05", "close": 6.18, "volume": 911014.0}, {"date": "2026-03-06", "close": 6.16, "volume": 410414.0}, {"date": "2026-03-09", "close": 6.2, "volume": 682323.0}, {"date": "2026-03-10", "close": 6.33, "volume": 503178.0}, {"date": "2026-03-11", "close": 6.09, "volume": 512452.0}, {"date": "2026-03-12", "close": 6.0, "volume": 578715.0}, {"date": "2026-03-13", "close": 5.99, "volume": 655337.0}, {"date": "2026-03-16", "close": 6.03, "volume": 940786.0}, {"date": "2026-03-17", "close": 6.0, "volume": 554535.0}, {"date": "2026-03-18", "close": 6.24, "volume": 1295649.0}, {"date": "2026-03-19", "close": 6.18, "volume": 1293238.0}, {"date": "2026-03-20", "close": 5.89, "volume": 1294890.0}, {"date": "2026-03-23", "close": 6.0, "volume": 833647.0}, {"date": "2026-03-24", "close": 5.86, "volume": 1074316.0}, {"date": "2026-03-25", "close": 5.95, "volume": 651479.0}, {"date": "2026-03-26", "close": 5.84, "volume": 1037084.0}, {"date": "2026-03-27", "close": 5.74, "volume": 769163.0}, {"date": "2026-03-30", "close": 5.7, "volume": 554969.0}, {"date": "2026-03-31", "close": 5.76, "volume": 1794589.0}, {"date": "2026-04-01", "close": 5.86, "volume": 677570.0}, {"date": "2026-04-02", "close": 5.93, "volume": 452309.0}, {"date": "2026-04-06", "close": 6.03, "volume": 770709.0}, {"date": "2026-04-07", "close": 6.0, "volume": 509604.0}, {"date": "2026-04-08", "close": 6.23, "volume": 712687.0}, {"date": "2026-04-09", "close": 6.17, "volume": 876116.0}, {"date": "2026-04-10", "close": 5.9, "volume": 525371.0}, {"date": "2026-04-13", "close": 5.92, "volume": 638101.0}, {"date": "2026-04-14", "close": 6.11, "volume": 766891.0}, {"date": "2026-04-15", "close": 6.19, "volume": 762239.0}, {"date": "2026-04-16", "close": 6.25, "volume": 551107.0}, {"date": "2026-04-17", "close": 6.4, "volume": 1203396.0}, {"date": "2026-04-20", "close": 6.42, "volume": 947196.0}, {"date": "2026-04-21", "close": 6.29, "volume": 1067733.0}, {"date": "2026-04-22", "close": 6.32, "volume": 679143.0}, {"date": "2026-04-23", "close": 6.12, "volume": 635198.0}, {"date": "2026-04-24", "close": 6.15, "volume": 379194.0}, {"date": "2026-04-27", "close": 6.16, "volume": 490054.0}, {"date": "2026-04-28", "close": 6.14, "volume": 430394.0}, {"date": "2026-04-29", "close": 6.07, "volume": 356440.0}, {"date": "2026-04-30", "close": 6.24, "volume": 580591.0}, {"date": "2026-05-01", "close": 6.21, "volume": 463111.0}, {"date": "2026-05-04", "close": 6.23, "volume": 412297.0}, {"date": "2026-05-05", "close": 6.27, "volume": 426785.0}, {"date": "2026-05-06", "close": 6.44, "volume": 620699.0}, {"date": "2026-05-07", "close": 6.34, "volume": 440093.0}, {"date": "2026-05-08", "close": 6.23, "volume": 372099.0}, {"date": "2026-05-11", "close": 6.23, "volume": 484718.0}, {"date": "2026-05-12", "close": 6.11, "volume": 283043.0}, {"date": "2026-05-13", "close": 6.29, "volume": 517290.0}, {"date": "2026-05-14", "close": 6.18, "volume": 529951.0}, {"date": "2026-05-15", "close": 6.05, "volume": 313635.0}, {"date": "2026-05-18", "close": 6.12, "volume": 522325.0}, {"date": "2026-05-19", "close": 6.07, "volume": 444727.0}, {"date": "2026-05-20", "close": 6.1, "volume": 489410.0}, {"date": "2026-05-21", "close": 6.02, "volume": 385537.0}, {"date": "2026-05-22", "close": 5.9, "volume": 535037.0}, {"date": "2026-05-26", "close": 5.95, "volume": 363363.0}, {"date": "2026-05-27", "close": 6.04, "volume": 545382.0}, {"date": "2026-05-28", "close": 5.97, "volume": 430673.0}, {"date": "2026-05-29", "close": 5.96, "volume": 1018317.0}, {"date": "2026-06-01", "close": 6.13, "volume": 919437.0}, {"date": "2026-06-02", "close": 5.76, "volume": 1525365.0}, {"date": "2026-06-03", "close": 5.76, "volume": 1049499.0}, {"date": "2026-06-04", "close": 5.71, "volume": 907751.0}, {"date": "2026-06-05", "close": 5.61, "volume": 710290.0}, {"date": "2026-06-08", "close": 5.57, "volume": 1103988.0}, {"date": "2026-06-09", "close": 5.49, "volume": 1378869.0}, {"date": "2026-06-10", "close": 5.48, "volume": 825194.0}, {"date": "2026-06-11", "close": 5.51, "volume": 1100110.0}, {"date": "2026-06-12", "close": 5.68, "volume": 872549.0}, {"date": "2026-06-15", "close": 5.79, "volume": 684447.0}, {"date": "2026-06-16", "close": 5.73, "volume": 691407.0}, {"date": "2026-06-17", "close": 5.59, "volume": 681984.0}, {"date": "2026-06-18", "close": 5.44, "volume": 3347239.0}, {"date": "2026-06-22", "close": 5.52, "volume": 702325.0}, {"date": "2026-06-23", "close": 5.55, "volume": 925486.0}, {"date": "2026-06-24", "close": 5.51, "volume": 742453.0}, {"date": "2026-06-25", "close": 5.4, "volume": 666477.0}, {"date": "2026-06-26", "close": 5.6, "volume": 755109.0}, {"date": "2026-06-29", "close": 5.82, "volume": 911978.0}, {"date": "2026-06-30", "close": 5.8, "volume": 499313.0}, {"date": "2026-07-01", "close": 5.96, "volume": 609933.0}, {"date": "2026-07-02", "close": 5.87, "volume": 493560.0}, {"date": "2026-07-06", "close": 5.99, "volume": 543294.0}, {"date": "2026-07-07", "close": 5.89, "volume": 372462.0}, {"date": "2026-07-08", "close": 6.03, "volume": 803206.0}, {"date": "2026-07-09", "close": 6.08, "volume": 1019663.0}, {"date": "2026-07-10", "close": 6.06, "volume": 498060.0}, {"date": "2026-07-13", "close": 6.12, "volume": 888502.0}, {"date": "2026-07-14", "close": 6.0, "volume": 396045.0}, {"date": "2026-07-15", "close": 6.1, "volume": 413298.0}, {"date": "2026-07-16", "close": 6.21, "volume": 459689.0}, {"date": "2026-07-17", "close": 6.005, "volume": 497960.0}, {"date": "2026-07-20", "close": 6.0, "volume": 597437.0}, {"date": "2026-07-21", "close": 6.03, "volume": 317092.0}, {"date": "2026-07-22", "close": 5.93, "volume": 356480.0}, {"date": "2026-07-23", "close": 5.89, "volume": 395987.0}, {"date": "2026-07-24", "close": 5.88, "volume": 430074.0}, {"date": "2026-07-27", "close": 5.88, "volume": 504155.0}, {"date": "2026-07-28", "close": 5.88, "volume": 508323.0}, {"date": "2026-07-29", "close": 5.87, "volume": 683300.0}, {"date": "2026-07-30", "close": 6.0, "volume": 456611.0}, {"date": "2026-07-31", "close": 5.99, "volume": 438700.0}, {"date": "2026-08-03", "close": 5.95, "volume": 473364.0}, {"date": "2026-08-04", "close": 5.97, "volume": 501450.0}, {"date": "2026-08-05", "close": 5.79, "volume": 472078.0}, {"date": "2026-08-06", "close": 5.79, "volume": 321564.0}, {"date": "2026-08-07", "close": 5.86, "volume": 355338.0}, {"date": "2026-08-10", "close": 5.89, "volume": 583588.0}, {"date": "2026-08-11", "close": 5.83, "volume": 463072.0}, {"date": "2026-08-12", "close": 5.87, "volume": 448707.0}, {"date": "2026-08-13", "close": 5.75, "volume": 468478.0}, {"date": "2026-08-14", "close": 5.75, "volume": 491676.0}, {"date": "2026-08-17", "close": 5.72, "volume": 411009.0}, {"date": "2026-08-18", "close": 5.76, "volume": 488833.0}, {"date": "2026-08-19", "close": 5.745, "volume": 690712.0}, {"date": "2026-08-20", "close": 5.7, "volume": 465868.0}, {"date": "2026-08-21", "close": 5.75, "volume": 509466.0}, {"date": "2026-08-24", "close": 5.69, "volume": 356283.0}, {"date": "2026-08-25", "close": 5.77, "volume": 273861.0}, {"date": "2026-08-26", "close": 5.76, "volume": 350623.0}, {"date": "2026-08-27", "close": 5.71, "volume": 418417.0}, {"date": "2026-08-28", "close": 5.72, "volume": 345358.0}, {"date": "2026-08-31", "close": 5.54, "volume": 1069884.0}, {"date": "2026-09-01", "close": 5.44, "volume": 883458.0}, {"date": "2026-09-02", "close": 5.485, "volume": 1024127.0}, {"date": "2026-09-03", "close": 5.1, "volume": 2521161.0}, {"date": "2026-09-04", "close": 5.37, "volume": 1487826.0}, {"date": "2026-09-08", "close": 5.26, "volume": 1387006.0}, {"date": "2026-09-09", "close": 5.18, "volume": 907713.0}, {"date": "2026-09-10", "close": 5.04, "volume": 843517.0}, {"date": "2026-09-11", "close": 4.95, "volume": 911672.0}, {"date": "2026-09-14", "close": 4.93, "volume": 794671.0}, {"date": "2026-09-15", "close": 4.97, "volume": 630259.0}, {"date": "2026-09-16", "close": 4.93, "volume": 605547.0}, {"date": "2026-09-17", "close": 4.9, "volume": 904345.0}, {"date": "2026-09-18", "close": 4.88, "volume": 1620256.0}, {"date": "2026-09-21", "close": 4.99, "volume": 1073876.0}, {"date": "2026-09-22", "close": 5.03, "volume": 1155253.0}, {"date": "2026-09-23", "close": 4.93, "volume": 620648.0}, {"date": "2026-09-24", "close": 5.01, "volume": 681981.0}, {"date": "2026-09-25", "close": 4.99, "volume": 2000050.0}, {"date": "2026-09-28", "close": 4.9, "volume": 1067335.0}, {"date": "2026-09-29", "close": 4.84, "volume": 1316365.0}, {"date": "2026-09-30", "close": 4.84, "volume": 1241487.0}, {"date": "2026-10-01", "close": 4.82, "volume": 636769.0}, {"date": "2026-10-02", "close": 4.72, "volume": 883771.0}, {"date": "2026-10-05", "close": 4.64, "volume": 1413869.0}, {"date": "2026-10-06", "close": 4.77, "volume": 1711018.0}, {"date": "2026-10-07", "close": 4.76, "volume": 662930.0}, {"date": "2026-10-08", "close": 4.68, "volume": 797656.0}, {"date": "2026-10-09", "close": 4.72, "volume": 772964.0}, {"date": "2026-10-12", "close": 4.75, "volume": 737125.0}, {"date": "2026-10-13", "close": 4.75, "volume": 555884.0}, {"date": "2026-10-14", "close": 4.71, "volume": 423070.0}, {"date": "2026-10-15", "close": 4.77, "volume": 523453.0}, {"date": "2026-10-16", "close": 4.69, "volume": 529389.0}, {"date": "2026-10-19", "close": 4.69, "volume": 484838.0}, {"date": "2026-10-20", "close": 4.65, "volume": 542229.0}, {"date": "2026-10-21", "close": 4.53, "volume": 686901.0}, {"date": "2026-10-22", "close": 4.54, "volume": 691229.0}, {"date": "2026-10-23", "close": 4.5, "volume": 409205.0}, {"date": "2026-10-26", "close": 4.45, "volume": 553819.0}], "refreshing": true}