{"ticker": "PPLT", "overview": {"cik": "1460235", "ticker": "PPLT", "name": "abrdn Platinum ETF Trust", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001999371-26-017414", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-19", "title": "PROSPECTUS", "accession": "0001999371-26-011102", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001999371-26-011013", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT", "accession": "0001999371-26-010354", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001999371-26-008747", "price_sensitive": true}, {"form": "424I", "date": "2026-03-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-26-007023", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-03", "title": "AMENDMENT NO. 1", "accession": "0001999371-26-004969", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "ANNUAL REPORT", "accession": "0001999371-26-004880", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "QUARTERLY REPORT", "accession": "0001999371-25-017268", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "QUARTERLY REPORT", "accession": "0001999371-25-010850", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-08", "title": "QUARTERLY REPORT", "accession": "0001999371-25-005704", "price_sensitive": true}, {"form": "424I", "date": "2025-03-28", "title": "PROSPECTUS", "accession": "0001999371-25-003383", "price_sensitive": false}, {"form": "10-K", "date": "2025-02-28", "title": "ANNUAL REPORT", "accession": "0001839882-25-012448", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-12", "title": "QUARTERLY REPORT", "accession": "0001999371-24-014547", "price_sensitive": true}, {"form": "8-K", "date": "2024-08-14", "title": "CURRENT REPORT", "accession": "0001999371-24-010156", "price_sensitive": true}, {"form": "424B3", "date": "2024-08-14", "title": "SUPPLEMENT DATED AUGUST 14, 2024", "accession": "0001999371-24-010152", "price_sensitive": false}, {"form": "10-Q", "date": "2024-08-09", "title": "QUARTERLY REPORT", "accession": "0001999371-24-009836", "price_sensitive": true}, {"form": "8-K", "date": "2024-05-28", "title": "CURRENT REPORT", "accession": "0001999371-24-006702", "price_sensitive": true}, {"form": "424B3", "date": "2024-05-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-24-006697", "price_sensitive": false}, {"form": "10-Q", "date": "2024-05-09", "title": "QUARTERLY REPORT", "accession": "0001999371-24-005862", "price_sensitive": true}, {"form": "10-K", "date": "2024-02-29", "title": "ANNUAL REPORT", "accession": "0001999371-24-002926", "price_sensitive": true}, {"form": "424B3", "date": "2024-01-22", "title": "AMENDMENT TO FORM S-3", "accession": "0001999371-24-000603", "price_sensitive": false}, {"form": "EFFECT", "date": "2024-01-19", "title": "Form EFFECT", "accession": "9999999995-24-000164", "price_sensitive": false}, {"form": "CORRESP", "date": "2024-01-18", "title": "Form CORRESP", "accession": "0001999371-24-000526", "price_sensitive": false}, {"form": "S-3/A", "date": "2024-01-18", "title": "AMENDMENT TO FORM S-3", "accession": "0001999371-24-000523", "price_sensitive": false}]}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PPLT", "has_prices": true, "as_of": "2026-08-07", "last": 15.85, "prev_close": 15.67, "change": 0.17999999999999972, "change_pct": 0.011486917677089963, "session_volume": 2604697.0, "vwap_5": 15.6075039884516, "vwap_20": 15.05736947182538, "vwap_60": 15.723553670373313, "vwap_250": 18.28808366457591, "high_52w": 25.225, "low_52w": 13.733, "avg_volume_20": 2179674.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bd886067927f48a89d438ab6fa713f98-12", "src": "CONGRESS", "ticker": "PPLT", "cik": "", "company": "abrdn Platinum ETF Trust", "company_raw": "abrdn Physical Platinum Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells PPLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408460}, {"id": "SENATE-d3daa40b123d4451997402bf5a96d8da-6", "src": "CONGRESS", "ticker": "PPLT", "cik": "", "company": "abrdn Platinum ETF Trust", "company_raw": "abrdn Physical Platinum Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells PPLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451660}, {"id": "SENATE-c104f1eec95744859807e4798463c3b9-13", "src": "CONGRESS", "ticker": "PPLT", "cik": "", "company": "abrdn Platinum ETF Trust", "company_raw": "abrdn Physical Platinum Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells PPLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660460}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-14", "src": "CONGRESS", "ticker": "PPLT", "cik": "", "company": "abrdn Platinum ETF Trust", "company_raw": "Aberdeen Standard Physical Platinum Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman buys PPLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134220}, {"id": "SENATE-6a8e509dcde74266848ea27fa42ba438-3", "src": "CONGRESS", "ticker": "PPLT", "cik": "", "company": "abrdn Platinum ETF Trust", "company_raw": "abrdn Physical Platinum Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman buys PPLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6a8e509d-cde7-4266-848e-a27fa42ba438/", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521580}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "PPLT (abrdn Platinum ETF Trust)", "new_value": "abrdn Physical Platinum Shares ETF", "effective": "", "evidence": "we hold PPLT as abrdn Platinum ETF Trust; the NYSE Arca universe lists that code as abrdn Physical Platinum Shares ETF. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T02:35:37.253051"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "abrdn Physical Platinum Shares ETF", "new_value": "abrdn Platinum ETF Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001460235", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001460235", "applied": 1, "detected_at": "2026-10-27T02:34:19.714499"}]}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6a8e509d-cde7-4266-848e-a27fa42ba438/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001999371-26-017414", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-19", "title": "PROSPECTUS", "accession": "0001999371-26-011102", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001999371-26-011013", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT", "accession": "0001999371-26-010354", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001999371-26-008747", "price_sensitive": true}, {"form": "424I", "date": "2026-03-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-26-007023", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-03", "title": "AMENDMENT NO. 1", "accession": "0001999371-26-004969", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "ANNUAL REPORT", "accession": "0001999371-26-004880", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "QUARTERLY REPORT", "accession": "0001999371-25-017268", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "QUARTERLY REPORT", "accession": "0001999371-25-010850", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-08", "title": "QUARTERLY REPORT", "accession": "0001999371-25-005704", "price_sensitive": true}, {"form": "424I", "date": "2025-03-28", "title": "PROSPECTUS", "accession": "0001999371-25-003383", "price_sensitive": false}, {"form": "10-K", "date": "2025-02-28", "title": "ANNUAL REPORT", "accession": "0001839882-25-012448", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-12", "title": "QUARTERLY REPORT", "accession": "0001999371-24-014547", "price_sensitive": true}, {"form": "8-K", "date": "2024-08-14", "title": "CURRENT REPORT", "accession": "0001999371-24-010156", "price_sensitive": true}, {"form": "424B3", "date": "2024-08-14", "title": "SUPPLEMENT DATED AUGUST 14, 2024", "accession": "0001999371-24-010152", "price_sensitive": false}, {"form": "10-Q", "date": "2024-08-09", "title": "QUARTERLY REPORT", "accession": "0001999371-24-009836", "price_sensitive": true}, {"form": "8-K", "date": "2024-05-28", "title": "CURRENT REPORT", "accession": "0001999371-24-006702", "price_sensitive": true}, {"form": "424B3", "date": "2024-05-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-24-006697", "price_sensitive": false}, {"form": "10-Q", "date": "2024-05-09", "title": "QUARTERLY REPORT", "accession": "0001999371-24-005862", "price_sensitive": true}, {"form": "10-K", "date": "2024-02-29", "title": "ANNUAL REPORT", "accession": "0001999371-24-002926", "price_sensitive": true}, {"form": "424B3", "date": "2024-01-22", "title": "AMENDMENT TO FORM S-3", "accession": "0001999371-24-000603", "price_sensitive": false}, {"form": "EFFECT", "date": "2024-01-19", "title": "Form EFFECT", "accession": "9999999995-24-000164", "price_sensitive": false}, {"form": "CORRESP", "date": "2024-01-18", "title": "Form CORRESP", "accession": "0001999371-24-000526", "price_sensitive": false}, {"form": "S-3/A", "date": "2024-01-18", "title": "AMENDMENT TO FORM S-3", "accession": "0001999371-24-000523", "price_sensitive": false}], "performance": {"ticker": "PPLT", "has_prices": true, "summary": {"n": 2, "avg": 0.8599969474137207, "win_rate": 1.0, "best": 0.8739654764719791, "worst": 0.8460284183554623, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 8.458, "return": 0.8739654764719791}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-12-12", "score": 0.0, "ref_price": 8.586, "return": 0.8460284183554623}]}, "price_series": [{"date": "2016-08-08", "close": 11.058, "volume": 305780.0}, {"date": "2016-08-09", "close": 11.105, "volume": 250760.0}, {"date": "2016-08-10", "close": 11.33, "volume": 462600.0}, {"date": "2016-08-11", "close": 10.943, "volume": 721150.0}, {"date": "2016-08-12", "close": 10.801, "volume": 1486660.0}, {"date": "2016-08-15", "close": 10.689, "volume": 590450.0}, {"date": "2016-08-16", "close": 10.7439, "volume": 540310.0}, {"date": "2016-08-17", "close": 10.731, "volume": 629010.0}, {"date": "2016-08-18", "close": 10.87, "volume": 230150.0}, {"date": "2016-08-19", "close": 10.716, "volume": 485010.0}, {"date": "2016-08-22", "close": 10.591, "volume": 992060.0}, {"date": "2016-08-23", "close": 10.614, "volume": 297100.0}, {"date": "2016-08-24", "close": 10.366, "volume": 868020.0}, {"date": "2016-08-25", "close": 10.306, "volume": 463300.0}, {"date": "2016-08-26", "close": 10.309, "volume": 577780.0}, {"date": "2016-08-29", "close": 10.344, "volume": 778770.0}, {"date": "2016-08-30", "close": 10.116, "volume": 790390.0}, {"date": "2016-08-31", "close": 10.071, "volume": 506210.0}, {"date": "2016-09-01", "close": 10.062, "volume": 987650.0}, {"date": "2016-09-02", "close": 10.223, "volume": 646290.0}, {"date": "2016-09-06", "close": 10.557, "volume": 501470.0}, {"date": "2016-09-07", "close": 10.4629, "volume": 371230.0}, {"date": "2016-09-08", "close": 10.399, "volume": 218550.0}, {"date": "2016-09-09", "close": 10.22, "volume": 410750.0}, {"date": "2016-09-12", "close": 10.132, "volume": 820870.0}, {"date": "2016-09-13", "close": 9.946, "volume": 646360.0}, {"date": "2016-09-14", "close": 9.944, "volume": 288700.0}, {"date": "2016-09-15", "close": 9.925, "volume": 513110.0}, {"date": "2016-09-16", "close": 9.755, "volume": 619140.0}, {"date": "2016-09-19", "close": 9.825, "volume": 449670.0}, {"date": "2016-09-20", "close": 9.9, "volume": 311740.0}, {"date": "2016-09-21", "close": 10.149, "volume": 525210.0}, {"date": "2016-09-22", "close": 10.149, "volume": 379590.0}, {"date": "2016-09-23", "close": 10.117, "volume": 424370.0}, {"date": "2016-09-26", "close": 9.959, "volume": 529540.0}, {"date": "2016-09-27", "close": 9.841, "volume": 382650.0}, {"date": "2016-09-28", "close": 9.876, "volume": 1003960.0}, {"date": "2016-09-29", "close": 9.862, "volume": 273470.0}, {"date": "2016-09-30", "close": 9.88, "volume": 392350.0}, {"date": "2016-10-03", "close": 9.663, "volume": 984610.0}, {"date": "2016-10-04", "close": 9.479, "volume": 857610.0}, {"date": "2016-10-05", "close": 9.365, "volume": 645050.0}, {"date": "2016-10-06", "close": 9.25, "volume": 786710.0}, {"date": "2016-10-07", "close": 9.272, "volume": 767340.0}, {"date": "2016-10-10", "close": 9.226, "volume": 297430.0}, {"date": "2016-10-11", "close": 9.101, "volume": 921510.0}, {"date": "2016-10-12", "close": 9.053, "volume": 402990.0}, {"date": "2016-10-13", "close": 8.996, "volume": 712720.0}, {"date": "2016-10-14", "close": 8.988, "volume": 571650.0}, {"date": "2016-10-17", "close": 8.987, "volume": 294490.0}, {"date": "2016-10-18", "close": 9.081, "volume": 345700.0}, {"date": "2016-10-19", "close": 9.0739, "volume": 695610.0}, {"date": "2016-10-20", "close": 8.964, "volume": 853330.0}, {"date": "2016-10-21", "close": 8.958, "volume": 371380.0}, {"date": "2016-10-24", "close": 9.03, "volume": 337120.0}, {"date": "2016-10-25", "close": 9.262, "volume": 498130.0}, {"date": "2016-10-26", "close": 9.255, "volume": 300790.0}, {"date": "2016-10-27", "close": 9.275, "volume": 200650.0}, {"date": "2016-10-28", "close": 9.421, "volume": 367560.0}, {"date": "2016-10-31", "close": 9.406, "volume": 146160.0}, {"date": "2016-11-01", "close": 9.534, "volume": 729010.0}, {"date": "2016-11-02", "close": 9.532, "volume": 803580.0}, {"date": "2016-11-03", "close": 9.555, "volume": 177700.0}, {"date": "2016-11-04", "close": 9.586, "volume": 259710.0}, {"date": "2016-11-07", "close": 9.609, "volume": 318470.0}, {"date": "2016-11-08", "close": 9.624, "volume": 254980.0}, {"date": "2016-11-09", "close": 9.599, "volume": 510110.0}, {"date": "2016-11-10", "close": 9.341, "volume": 805080.0}, {"date": "2016-11-11", "close": 9.041, "volume": 1254880.0}, {"date": "2016-11-14", "close": 8.918, "volume": 586190.0}, {"date": "2016-11-15", "close": 9.003, "volume": 637300.0}, {"date": "2016-11-16", "close": 9.063, "volume": 399450.0}, {"date": "2016-11-17", "close": 8.975, "volume": 292580.0}, {"date": "2016-11-18", "close": 8.825, "volume": 666080.0}, {"date": "2016-11-21", "close": 8.984, "volume": 301640.0}, {"date": "2016-11-22", "close": 9.023, "volume": 212240.0}, {"date": "2016-11-23", "close": 8.923, "volume": 389810.0}, {"date": "2016-11-25", "close": 8.703, "volume": 571470.0}, {"date": "2016-11-28", "close": 8.873, "volume": 783400.0}, {"date": "2016-11-29", "close": 8.828, "volume": 238620.0}, {"date": "2016-11-30", "close": 8.744, "volume": 502580.0}, {"date": "2016-12-01", "close": 8.787, "volume": 596590.0}, {"date": "2016-12-02", "close": 8.93, "volume": 461870.0}, {"date": "2016-12-05", "close": 8.983, "volume": 585510.0}, {"date": "2016-12-06", "close": 8.966, "volume": 517560.0}, {"date": "2016-12-07", "close": 9.039, "volume": 293930.0}, {"date": "2016-12-08", "close": 9.0113, "volume": 196410.0}, {"date": "2016-12-09", "close": 8.777, "volume": 840110.0}, {"date": "2016-12-12", "close": 8.94, "volume": 496170.0}, {"date": "2016-12-13", "close": 8.984, "volume": 492120.0}, {"date": "2016-12-14", "close": 8.8632, "volume": 639120.0}, {"date": "2016-12-15", "close": 8.603, "volume": 875800.0}, {"date": "2016-12-16", "close": 8.873, "volume": 779450.0}, {"date": "2016-12-19", "close": 8.801, "volume": 276480.0}, {"date": "2016-12-20", "close": 8.816, "volume": 831760.0}, {"date": "2016-12-21", "close": 8.776, "volume": 1050330.0}, {"date": "2016-12-22", "close": 8.691, "volume": 387180.0}, {"date": "2016-12-23", "close": 8.56, "volume": 963560.0}, {"date": "2016-12-27", "close": 8.667, "volume": 632310.0}, {"date": "2016-12-28", "close": 8.64, "volume": 1029220.0}, {"date": "2016-12-29", "close": 8.627, "volume": 400580.0}, {"date": "2016-12-30", "close": 8.641, "volume": 552050.0}, {"date": "2017-01-03", "close": 8.999, "volume": 1346650.0}, {"date": "2017-01-04", "close": 9.055, "volume": 522410.0}, {"date": "2017-01-05", "close": 9.2994, "volume": 521240.0}, {"date": "2017-01-06", "close": 9.294, "volume": 334660.0}, {"date": "2017-01-09", "close": 9.385, "volume": 305390.0}, {"date": "2017-01-10", "close": 9.37, "volume": 387860.0}, {"date": "2017-01-11", "close": 9.337, "volume": 768520.0}, {"date": "2017-01-12", "close": 9.368, "volume": 289810.0}, {"date": "2017-01-13", "close": 9.444, "volume": 336620.0}, {"date": "2017-01-17", "close": 9.331, "volume": 1675450.0}, {"date": "2017-01-18", "close": 9.221, "volume": 471390.0}, {"date": "2017-01-19", "close": 9.1783, "volume": 474090.0}, {"date": "2017-01-20", "close": 9.372, "volume": 218960.0}, {"date": "2017-01-23", "close": 9.405, "volume": 843250.0}, {"date": "2017-01-24", "close": 9.561, "volume": 718560.0}, {"date": "2017-01-25", "close": 9.416, "volume": 338380.0}, {"date": "2017-01-26", "close": 9.375, "volume": 229030.0}, {"date": "2017-01-27", "close": 9.442, "volume": 347590.0}, {"date": "2017-01-30", "close": 9.481, "volume": 238610.0}, {"date": "2017-01-31", "close": 9.549, "volume": 267420.0}, {"date": "2017-02-01", "close": 9.593, "volume": 464340.0}, {"date": "2017-02-02", "close": 9.592, "volume": 2827470.0}, {"date": "2017-02-03", "close": 9.619, "volume": 478070.0}, {"date": "2017-02-06", "close": 9.715, "volume": 605650.0}, {"date": "2017-02-07", "close": 9.644, "volume": 322230.0}, {"date": "2017-02-08", "close": 9.749, "volume": 521570.0}, {"date": "2017-02-09", "close": 9.736, "volume": 270130.0}, {"date": "2017-02-10", "close": 9.689, "volume": 412220.0}, {"date": "2017-02-13", "close": 9.572, "volume": 339840.0}, {"date": "2017-02-14", "close": 9.594, "volume": 156310.0}, {"date": "2017-02-15", "close": 9.678, "volume": 398630.0}, {"date": "2017-02-16", "close": 9.709, "volume": 273940.0}, {"date": "2017-02-17", "close": 9.63, "volume": 162330.0}, {"date": "2017-02-21", "close": 9.6096, "volume": 463920.0}, {"date": "2017-02-22", "close": 9.621, "volume": 230720.0}, {"date": "2017-02-23", "close": 9.666, "volume": 177170.0}, {"date": "2017-02-24", "close": 9.8252, "volume": 569010.0}, {"date": "2017-02-27", "close": 9.8171, "volume": 705220.0}, {"date": "2017-02-28", "close": 9.825, "volume": 579670.0}, {"date": "2017-03-01", "close": 9.72, "volume": 518340.0}, {"date": "2017-03-02", "close": 9.457, "volume": 938340.0}, {"date": "2017-03-03", "close": 9.546, "volume": 519890.0}, {"date": "2017-03-06", "close": 9.364, "volume": 791450.0}, {"date": "2017-03-07", "close": 9.196, "volume": 622310.0}, {"date": "2017-03-08", "close": 9.076, "volume": 553320.0}, {"date": "2017-03-09", "close": 8.966, "volume": 518030.0}, {"date": "2017-03-10", "close": 9.02, "volume": 919990.0}, {"date": "2017-03-13", "close": 9.011, "volume": 445130.0}, {"date": "2017-03-14", "close": 8.989, "volume": 152740.0}, {"date": "2017-03-15", "close": 9.1451, "volume": 654540.0}, {"date": "2017-03-16", "close": 9.182, "volume": 332180.0}, {"date": "2017-03-17", "close": 9.227, "volume": 178900.0}, {"date": "2017-03-20", "close": 9.3015, "volume": 216010.0}, {"date": "2017-03-21", "close": 9.295, "volume": 231200.0}, {"date": "2017-03-22", "close": 9.216, "volume": 315650.0}, {"date": "2017-03-23", "close": 9.213, "volume": 149280.0}, {"date": "2017-03-24", "close": 9.242, "volume": 554700.0}, {"date": "2017-03-27", "close": 9.282, "volume": 383650.0}, {"date": "2017-03-28", "close": 9.128, "volume": 972630.0}, {"date": "2017-03-29", "close": 9.1416, "volume": 163450.0}, {"date": "2017-03-30", "close": 9.1, "volume": 201610.0}, {"date": "2017-03-31", "close": 9.091, "volume": 378930.0}, {"date": "2017-04-03", "close": 9.159, "volume": 137110.0}, {"date": "2017-04-04", "close": 9.206, "volume": 278470.0}, {"date": "2017-04-05", "close": 9.199, "volume": 254240.0}, {"date": "2017-04-06", "close": 9.159, "volume": 167560.0}, {"date": "2017-04-07", "close": 9.133, "volume": 508050.0}, {"date": "2017-04-10", "close": 9.012, "volume": 579510.0}, {"date": "2017-04-11", "close": 9.263, "volume": 535170.0}, {"date": "2017-04-12", "close": 9.297, "volume": 223240.0}, {"date": "2017-04-13", "close": 9.3199, "volume": 167610.0}, {"date": "2017-04-17", "close": 9.424, "volume": 635050.0}, {"date": "2017-04-18", "close": 9.349, "volume": 281780.0}, {"date": "2017-04-19", "close": 9.24, "volume": 635810.0}, {"date": "2017-04-20", "close": 9.365, "volume": 208490.0}, {"date": "2017-04-21", "close": 9.312, "volume": 166640.0}, {"date": "2017-04-24", "close": 9.206, "volume": 395340.0}, {"date": "2017-04-25", "close": 9.151, "volume": 1059320.0}, {"date": "2017-04-26", "close": 9.09, "volume": 1363890.0}, {"date": "2017-04-27", "close": 9.0413, "volume": 213980.0}, {"date": "2017-04-28", "close": 9.071, "volume": 251660.0}, {"date": "2017-05-01", "close": 8.911, "volume": 607220.0}, {"date": "2017-05-02", "close": 8.888, "volume": 1144300.0}, {"date": "2017-05-03", "close": 8.621, "volume": 4446010.0}, {"date": "2017-05-04", "close": 8.642, "volume": 1086640.0}, {"date": "2017-05-05", "close": 8.741, "volume": 505680.0}, {"date": "2017-05-08", "close": 8.809, "volume": 349820.0}, {"date": "2017-05-09", "close": 8.674, "volume": 660360.0}, {"date": "2017-05-10", "close": 8.718, "volume": 400320.0}, {"date": "2017-05-11", "close": 8.789, "volume": 573920.0}, {"date": "2017-05-12", "close": 8.803, "volume": 327680.0}, {"date": "2017-05-15", "close": 8.91, "volume": 670750.0}, {"date": "2017-05-16", "close": 9.014, "volume": 446410.0}, {"date": "2017-05-17", "close": 9.041, "volume": 729030.0}, {"date": "2017-05-18", "close": 8.923, "volume": 483850.0}, {"date": "2017-05-19", "close": 8.99, "volume": 460710.0}, {"date": "2017-05-22", "close": 9.074, "volume": 278420.0}, {"date": "2017-05-23", "close": 9.035, "volume": 283820.0}, {"date": "2017-05-24", "close": 9.077, "volume": 134620.0}, {"date": "2017-05-25", "close": 9.073, "volume": 439650.0}, {"date": "2017-05-26", "close": 9.181, "volume": 396180.0}, {"date": "2017-05-30", "close": 8.996, "volume": 838490.0}, {"date": "2017-05-31", "close": 9.087, "volume": 193010.0}, {"date": "2017-06-01", "close": 8.919, "volume": 823800.0}, {"date": "2017-06-02", "close": 9.116, "volume": 613420.0}, {"date": "2017-06-05", "close": 9.128, "volume": 452040.0}, {"date": "2017-06-06", "close": 9.18, "volume": 451220.0}, {"date": "2017-06-07", "close": 9.04, "volume": 570330.0}, {"date": "2017-06-08", "close": 8.971, "volume": 362910.0}, {"date": "2017-06-09", "close": 8.99, "volume": 164460.0}, {"date": "2017-06-12", "close": 9.035, "volume": 320920.0}, {"date": "2017-06-13", "close": 8.884, "volume": 439630.0}, {"date": "2017-06-14", "close": 8.931, "volume": 548880.0}, {"date": "2017-06-15", "close": 8.824, "volume": 304640.0}, {"date": "2017-06-16", "close": 8.878, "volume": 110020.0}, {"date": "2017-06-19", "close": 8.849, "volume": 487990.0}, {"date": "2017-06-20", "close": 8.812, "volume": 475860.0}, {"date": "2017-06-21", "close": 8.872, "volume": 265620.0}, {"date": "2017-06-22", "close": 8.841, "volume": 261170.0}, {"date": "2017-06-23", "close": 8.876, "volume": 371000.0}, {"date": "2017-06-26", "close": 8.781, "volume": 554660.0}, {"date": "2017-06-27", "close": 8.8, "volume": 306660.0}, {"date": "2017-06-28", "close": 8.803, "volume": 260340.0}, {"date": "2017-06-29", "close": 8.801, "volume": 559960.0}, {"date": "2017-06-30", "close": 8.835, "volume": 680720.0}, {"date": "2017-07-03", "close": 8.677, "volume": 1030820.0}, {"date": "2017-07-05", "close": 8.709, "volume": 318170.0}, {"date": "2017-07-06", "close": 8.705, "volume": 813290.0}, {"date": "2017-07-07", "close": 8.659, "volume": 660860.0}, {"date": "2017-07-10", "close": 8.624, "volume": 569730.0}, {"date": "2017-07-11", "close": 8.614, "volume": 525050.0}, {"date": "2017-07-12", "close": 8.769, "volume": 731640.0}, {"date": "2017-07-13", "close": 8.664, "volume": 345740.0}, {"date": "2017-07-14", "close": 8.816, "volume": 307610.0}, {"date": "2017-07-17", "close": 8.864, "volume": 654870.0}, {"date": "2017-07-18", "close": 8.869, "volume": 263290.0}, {"date": "2017-07-19", "close": 8.81, "volume": 227830.0}, {"date": "2017-07-20", "close": 8.856, "volume": 501540.0}, {"date": "2017-07-21", "close": 8.943, "volume": 406470.0}, {"date": "2017-07-24", "close": 8.903, "volume": 1875250.0}, {"date": "2017-07-25", "close": 8.868, "volume": 564530.0}, {"date": "2017-07-26", "close": 8.901, "volume": 690990.0}, {"date": "2017-07-27", "close": 8.859, "volume": 1067850.0}, {"date": "2017-07-28", "close": 8.945, "volume": 491680.0}, {"date": "2017-07-31", "close": 8.999, "volume": 1081970.0}, {"date": "2017-08-01", "close": 9.018, "volume": 532220.0}, {"date": "2017-08-02", "close": 9.052, "volume": 294760.0}, {"date": "2017-08-03", "close": 9.212, "volume": 1342470.0}, {"date": "2017-08-04", "close": 9.233, "volume": 986630.0}, {"date": "2017-08-07", "close": 9.251, "volume": 604940.0}, {"date": "2017-08-08", "close": 9.285, "volume": 2117420.0}, {"date": "2017-08-09", "close": 9.296, "volume": 2562220.0}, {"date": "2017-08-10", "close": 9.37, "volume": 787940.0}, {"date": "2017-08-11", "close": 9.425, "volume": 608700.0}, {"date": "2017-08-14", "close": 9.253, "volume": 593410.0}, {"date": "2017-08-15", "close": 9.193, "volume": 600860.0}, {"date": "2017-08-16", "close": 9.34, "volume": 550840.0}, {"date": "2017-08-17", "close": 9.306, "volume": 643970.0}, {"date": "2017-08-18", "close": 9.356, "volume": 331970.0}, {"date": "2017-08-21", "close": 9.375, "volume": 310760.0}, {"date": "2017-08-22", "close": 9.327, "volume": 296020.0}, {"date": "2017-08-23", "close": 9.33, "volume": 234250.0}, {"date": "2017-08-24", "close": 9.333, "volume": 135140.0}, {"date": "2017-08-25", "close": 9.3, "volume": 459280.0}, {"date": "2017-08-28", "close": 9.433, "volume": 525440.0}, {"date": "2017-08-29", "close": 9.492, "volume": 457680.0}, {"date": "2017-08-30", "close": 9.453, "volume": 473440.0}, {"date": "2017-08-31", "close": 9.537, "volume": 202450.0}, {"date": "2017-09-01", "close": 9.619, "volume": 397210.0}, {"date": "2017-09-05", "close": 9.623, "volume": 313480.0}, {"date": "2017-09-06", "close": 9.577, "volume": 299700.0}, {"date": "2017-09-07", "close": 9.698, "volume": 413240.0}, {"date": "2017-09-08", "close": 9.638, "volume": 336140.0}, {"date": "2017-09-11", "close": 9.45, "volume": 379310.0}, {"date": "2017-09-12", "close": 9.448, "volume": 349750.0}, {"date": "2017-09-13", "close": 9.35, "volume": 219780.0}, {"date": "2017-09-14", "close": 9.375, "volume": 291800.0}, {"date": "2017-09-15", "close": 9.245, "volume": 697130.0}, {"date": "2017-09-18", "close": 9.17, "volume": 551350.0}, {"date": "2017-09-19", "close": 9.085, "volume": 842760.0}, {"date": "2017-09-20", "close": 8.996, "volume": 1692630.0}, {"date": "2017-09-21", "close": 8.952, "volume": 1372050.0}, {"date": "2017-09-22", "close": 8.903, "volume": 450140.0}, {"date": "2017-09-25", "close": 8.983, "volume": 1050130.0}, {"date": "2017-09-26", "close": 8.85, "volume": 702460.0}, {"date": "2017-09-27", "close": 8.803, "volume": 679250.0}, {"date": "2017-09-28", "close": 8.823, "volume": 733900.0}, {"date": "2017-09-29", "close": 8.724, "volume": 986750.0}, {"date": "2017-10-02", "close": 8.722, "volume": 552760.0}, {"date": "2017-10-03", "close": 8.705, "volume": 343190.0}, {"date": "2017-10-04", "close": 8.743, "volume": 309560.0}, {"date": "2017-10-05", "close": 8.725, "volume": 444470.0}, {"date": "2017-10-06", "close": 8.73, "volume": 937980.0}, {"date": "2017-10-09", "close": 8.77, "volume": 745170.0}, {"date": "2017-10-10", "close": 8.912, "volume": 925020.0}, {"date": "2017-10-11", "close": 8.908, "volume": 482730.0}, {"date": "2017-10-12", "close": 8.959, "volume": 380680.0}, {"date": "2017-10-13", "close": 9.024, "volume": 656620.0}, {"date": "2017-10-16", "close": 8.883, "volume": 815330.0}, {"date": "2017-10-17", "close": 8.928, "volume": 1498290.0}, {"date": "2017-10-18", "close": 8.8, "volume": 545670.0}, {"date": "2017-10-19", "close": 8.825, "volume": 409980.0}, {"date": "2017-10-20", "close": 8.829, "volume": 563140.0}, {"date": "2017-10-23", "close": 8.854, "volume": 1079970.0}, {"date": "2017-10-24", "close": 8.825, "volume": 607160.0}, {"date": "2017-10-25", "close": 8.821, "volume": 243960.0}, {"date": "2017-10-26", "close": 8.763, "volume": 335350.0}, {"date": "2017-10-27", "close": 8.75, "volume": 406620.0}, {"date": "2017-10-30", "close": 8.779, "volume": 253190.0}, {"date": "2017-10-31", "close": 8.771, "volume": 246120.0}, {"date": "2017-11-01", "close": 8.9089, "volume": 471280.0}, {"date": "2017-11-02", "close": 8.83, "volume": 198470.0}, {"date": "2017-11-03", "close": 8.785, "volume": 254380.0}, {"date": "2017-11-06", "close": 8.906, "volume": 452200.0}, {"date": "2017-11-07", "close": 8.804, "volume": 195870.0}, {"date": "2017-11-08", "close": 8.88, "volume": 375960.0}, {"date": "2017-11-09", "close": 8.948, "volume": 231810.0}, {"date": "2017-11-10", "close": 8.861, "volume": 449340.0}, {"date": "2017-11-13", "close": 8.898, "volume": 189570.0}, {"date": "2017-11-14", "close": 8.834, "volume": 745830.0}, {"date": "2017-11-15", "close": 8.896, "volume": 400790.0}, {"date": "2017-11-16", "close": 8.897, "volume": 150650.0}, {"date": "2017-11-17", "close": 9.08, "volume": 852210.0}, {"date": "2017-11-20", "close": 8.821, "volume": 496690.0}, {"date": "2017-11-21", "close": 8.894, "volume": 282550.0}, {"date": "2017-11-22", "close": 8.965, "volume": 154210.0}, {"date": "2017-11-24", "close": 8.976, "volume": 91740.0}, {"date": "2017-11-27", "close": 9.034, "volume": 416510.0}, {"date": "2017-11-28", "close": 9.051, "volume": 927510.0}, {"date": "2017-11-29", "close": 8.968, "volume": 545520.0}, {"date": "2017-11-30", "close": 8.995, "volume": 170480.0}, {"date": "2017-12-01", "close": 8.965, "volume": 246710.0}, {"date": "2017-12-04", "close": 8.839, "volume": 461920.0}, {"date": "2017-12-05", "close": 8.741, "volume": 550310.0}, {"date": "2017-12-06", "close": 8.612, "volume": 1038500.0}, {"date": "2017-12-07", "close": 8.538, "volume": 886920.0}, {"date": "2017-12-08", "close": 8.475, "volume": 948630.0}, {"date": "2017-12-11", "close": 8.475, "volume": 786410.0}, {"date": "2017-12-12", "close": 8.396, "volume": 1313490.0}, {"date": "2017-12-13", "close": 8.468, "volume": 1202070.0}, {"date": "2017-12-14", "close": 8.4219, "volume": 665130.0}, {"date": "2017-12-15", "close": 8.518, "volume": 1025710.0}, {"date": "2017-12-18", "close": 8.677, "volume": 1080270.0}, {"date": "2017-12-19", "close": 8.72, "volume": 405930.0}, {"date": "2017-12-20", "close": 8.759, "volume": 565150.0}, {"date": "2017-12-21", "close": 8.7353, "volume": 249340.0}, {"date": "2017-12-22", "close": 8.75, "volume": 528970.0}, {"date": "2017-12-26", "close": 8.79, "volume": 479570.0}, {"date": "2017-12-27", "close": 8.776, "volume": 911100.0}, {"date": "2017-12-28", "close": 8.829, "volume": 384390.0}, {"date": "2017-12-29", "close": 8.847, "volume": 1309750.0}, {"date": "2018-01-02", "close": 9.005, "volume": 818290.0}, {"date": "2018-01-03", "close": 9.13, "volume": 910500.0}, {"date": "2018-01-04", "close": 9.196, "volume": 568950.0}, {"date": "2018-01-05", "close": 9.239, "volume": 459280.0}, {"date": "2018-01-08", "close": 9.274, "volume": 531920.0}, {"date": "2018-01-09", "close": 9.21, "volume": 737350.0}, {"date": "2018-01-10", "close": 9.253, "volume": 1003460.0}, {"date": "2018-01-11", "close": 9.375, "volume": 1186800.0}, {"date": "2018-01-12", "close": 9.481, "volume": 630900.0}, {"date": "2018-01-16", "close": 9.522, "volume": 995660.0}, {"date": "2018-01-17", "close": 9.53, "volume": 1005390.0}, {"date": "2018-01-18", "close": 9.533, "volume": 564410.0}, {"date": "2018-01-19", "close": 9.652, "volume": 679520.0}, {"date": "2018-01-22", "close": 9.49, "volume": 1332770.0}, {"date": "2018-01-23", "close": 9.582, "volume": 726700.0}, {"date": "2018-01-24", "close": 9.681, "volume": 710040.0}, {"date": "2018-01-25", "close": 9.663, "volume": 561080.0}, {"date": "2018-01-26", "close": 9.648, "volume": 452100.0}, {"date": "2018-01-29", "close": 9.5909, "volume": 553990.0}, {"date": "2018-01-30", "close": 9.471, "volume": 567980.0}, {"date": "2018-01-31", "close": 9.535, "volume": 443470.0}, {"date": "2018-02-01", "close": 9.593, "volume": 312760.0}, {"date": "2018-02-02", "close": 9.415, "volume": 449570.0}, {"date": "2018-02-05", "close": 9.433, "volume": 422230.0}, {"date": "2018-02-06", "close": 9.413, "volume": 609820.0}, {"date": "2018-02-07", "close": 9.331, "volume": 493380.0}, {"date": "2018-02-08", "close": 9.27, "volume": 456620.0}, {"date": "2018-02-09", "close": 9.176, "volume": 530430.0}, {"date": "2018-02-12", "close": 9.2551, "volume": 536010.0}, {"date": "2018-02-13", "close": 9.276, "volume": 171130.0}, {"date": "2018-02-14", "close": 9.51, "volume": 555690.0}, {"date": "2018-02-15", "close": 9.55, "volume": 531420.0}, {"date": "2018-02-16", "close": 9.577, "volume": 235560.0}, {"date": "2018-02-20", "close": 9.525, "volume": 326630.0}, {"date": "2018-02-21", "close": 9.422, "volume": 296100.0}, {"date": "2018-02-22", "close": 9.494, "volume": 196490.0}, {"date": "2018-02-23", "close": 9.482, "volume": 86250.0}, {"date": "2018-02-26", "close": 9.512, "volume": 279750.0}, {"date": "2018-02-27", "close": 9.36, "volume": 221920.0}, {"date": "2018-02-28", "close": 9.353, "volume": 117290.0}, {"date": "2018-03-01", "close": 9.197, "volume": 638360.0}, {"date": "2018-03-02", "close": 9.2, "volume": 256440.0}, {"date": "2018-03-05", "close": 9.151, "volume": 174660.0}, {"date": "2018-03-06", "close": 9.22, "volume": 337640.0}, {"date": "2018-03-07", "close": 9.065, "volume": 502770.0}, {"date": "2018-03-08", "close": 9.061, "volume": 134120.0}, {"date": "2018-03-09", "close": 9.173, "volume": 296450.0}, {"date": "2018-03-12", "close": 9.1748, "volume": 181290.0}, {"date": "2018-03-13", "close": 9.189, "volume": 184350.0}, {"date": "2018-03-14", "close": 9.162, "volume": 204070.0}, {"date": "2018-03-15", "close": 9.0768, "volume": 111180.0}, {"date": "2018-03-16", "close": 9.038, "volume": 325460.0}, {"date": "2018-03-19", "close": 9.072, "volume": 162920.0}, {"date": "2018-03-20", "close": 8.982, "volume": 238310.0}, {"date": "2018-03-21", "close": 9.132, "volume": 492990.0}, {"date": "2018-03-22", "close": 9.043, "volume": 235350.0}, {"date": "2018-03-23", "close": 9.024, "volume": 198710.0}, {"date": "2018-03-26", "close": 9.067, "volume": 219670.0}, {"date": "2018-03-27", "close": 8.98, "volume": 247270.0}, {"date": "2018-03-28", "close": 8.915, "volume": 254020.0}, {"date": "2018-03-29", "close": 8.865, "volume": 236920.0}, {"date": "2018-04-02", "close": 8.9, "volume": 223280.0}, {"date": "2018-04-03", "close": 8.821, "volume": 630120.0}, {"date": "2018-04-04", "close": 8.727, "volume": 584590.0}, {"date": "2018-04-05", "close": 8.683, "volume": 272880.0}, {"date": "2018-04-06", "close": 8.715, "volume": 589410.0}, {"date": "2018-04-09", "close": 8.88, "volume": 1263880.0}, {"date": "2018-04-10", "close": 8.853, "volume": 279520.0}, {"date": "2018-04-11", "close": 8.874, "volume": 339520.0}, {"date": "2018-04-12", "close": 8.84, "volume": 245860.0}, {"date": "2018-04-13", "close": 8.854, "volume": 162790.0}, {"date": "2018-04-16", "close": 8.834, "volume": 206840.0}, {"date": "2018-04-17", "close": 8.912, "volume": 554600.0}, {"date": "2018-04-18", "close": 8.958, "volume": 550450.0}, {"date": "2018-04-19", "close": 8.905, "volume": 456800.0}, {"date": "2018-04-20", "close": 8.821, "volume": 242480.0}, {"date": "2018-04-23", "close": 8.7696, "volume": 214740.0}, {"date": "2018-04-24", "close": 8.868, "volume": 268210.0}, {"date": "2018-04-25", "close": 8.667, "volume": 553260.0}, {"date": "2018-04-26", "close": 8.643, "volume": 266960.0}, {"date": "2018-04-27", "close": 8.697, "volume": 2623720.0}, {"date": "2018-04-30", "close": 8.598, "volume": 476910.0}, {"date": "2018-05-01", "close": 8.503, "volume": 666640.0}, {"date": "2018-05-02", "close": 8.518, "volume": 297380.0}, {"date": "2018-05-03", "close": 8.583, "volume": 2593860.0}, {"date": "2018-05-04", "close": 8.648, "volume": 1196910.0}, {"date": "2018-05-07", "close": 8.662, "volume": 1334050.0}, {"date": "2018-05-08", "close": 8.689, "volume": 1112000.0}, {"date": "2018-05-09", "close": 8.691, "volume": 1415610.0}, {"date": "2018-05-10", "close": 8.802, "volume": 1352140.0}, {"date": "2018-05-11", "close": 8.777, "volume": 1229090.0}, {"date": "2018-05-14", "close": 8.661, "volume": 1411020.0}, {"date": "2018-05-15", "close": 8.5391, "volume": 462180.0}, {"date": "2018-05-16", "close": 8.477, "volume": 1889210.0}, {"date": "2018-05-17", "close": 8.475, "volume": 1315580.0}, {"date": "2018-05-18", "close": 8.425, "volume": 509680.0}, {"date": "2018-05-21", "close": 8.549, "volume": 545040.0}, {"date": "2018-05-22", "close": 8.629, "volume": 355910.0}, {"date": "2018-05-23", "close": 8.6, "volume": 226920.0}, {"date": "2018-05-24", "close": 8.665, "volume": 291020.0}, {"date": "2018-05-25", "close": 8.562, "volume": 191660.0}, {"date": "2018-05-29", "close": 8.626, "volume": 284430.0}, {"date": "2018-05-30", "close": 8.649, "volume": 175600.0}, {"date": "2018-05-31", "close": 8.627, "volume": 164170.0}, {"date": "2018-06-01", "close": 8.589, "volume": 298030.0}, {"date": "2018-06-04", "close": 8.56, "volume": 157770.0}, {"date": "2018-06-05", "close": 8.567, "volume": 602260.0}, {"date": "2018-06-06", "close": 8.606, "volume": 647560.0}, {"date": "2018-06-07", "close": 8.552, "volume": 652970.0}, {"date": "2018-06-08", "close": 8.612, "volume": 261710.0}, {"date": "2018-06-11", "close": 8.604, "volume": 228940.0}, {"date": "2018-06-12", "close": 8.545, "volume": 182010.0}, {"date": "2018-06-13", "close": 8.59, "volume": 327030.0}, {"date": "2018-06-14", "close": 8.613, "volume": 454550.0}, {"date": "2018-06-15", "close": 8.447, "volume": 636580.0}, {"date": "2018-06-18", "close": 8.4, "volume": 599990.0}, {"date": "2018-06-19", "close": 8.2519, "volume": 1178940.0}, {"date": "2018-06-20", "close": 8.285, "volume": 332420.0}, {"date": "2018-06-21", "close": 8.208, "volume": 585230.0}, {"date": "2018-06-22", "close": 8.319, "volume": 458440.0}, {"date": "2018-06-25", "close": 8.242, "volume": 354510.0}, {"date": "2018-06-26", "close": 8.246, "volume": 291340.0}, {"date": "2018-06-27", "close": 8.14, "volume": 772440.0}, {"date": "2018-06-28", "close": 8.079, "volume": 698170.0}, {"date": "2018-06-29", "close": 8.114, "volume": 464960.0}, {"date": "2018-07-02", "close": 7.766, "volume": 2588010.0}, {"date": "2018-07-03", "close": 7.995, "volume": 1170510.0}, {"date": "2018-07-05", "close": 8.005, "volume": 578640.0}, {"date": "2018-07-06", "close": 8.021, "volume": 845400.0}, {"date": "2018-07-09", "close": 8.089, "volume": 572840.0}, {"date": "2018-07-10", "close": 8.0479, "volume": 8657880.0}, {"date": "2018-07-11", "close": 7.888, "volume": 668210.0}, {"date": "2018-07-12", "close": 8.004, "volume": 471560.0}, {"date": "2018-07-13", "close": 7.894, "volume": 699070.0}, {"date": "2018-07-16", "close": 7.832, "volume": 2642800.0}, {"date": "2018-07-17", "close": 7.77, "volume": 831550.0}, {"date": "2018-07-18", "close": 7.778, "volume": 830380.0}, {"date": "2018-07-19", "close": 7.662, "volume": 1885870.0}, {"date": "2018-07-20", "close": 7.864, "volume": 733740.0}, {"date": "2018-07-23", "close": 7.896, "volume": 381050.0}, {"date": "2018-07-24", "close": 7.9178, "volume": 445290.0}, {"date": "2018-07-25", "close": 8.023, "volume": 298070.0}, {"date": "2018-07-26", "close": 7.835, "volume": 552010.0}, {"date": "2018-07-27", "close": 7.9, "volume": 298380.0}, {"date": "2018-07-30", "close": 7.869, "volume": 251870.0}, {"date": "2018-07-31", "close": 7.965, "volume": 481420.0}, {"date": "2018-08-01", "close": 7.771, "volume": 2512210.0}, {"date": "2018-08-02", "close": 7.85, "volume": 984940.0}, {"date": "2018-08-03", "close": 7.906, "volume": 593190.0}, {"date": "2018-08-06", "close": 7.812, "volume": 559720.0}, {"date": "2018-08-07", "close": 7.882, "volume": 340210.0}, {"date": "2018-08-08", "close": 7.898, "volume": 402940.0}, {"date": "2018-08-09", "close": 7.915, "volume": 400090.0}, {"date": "2018-08-10", "close": 7.875, "volume": 312360.0}, {"date": "2018-08-13", "close": 7.616, "volume": 2747260.0}, {"date": "2018-08-14", "close": 7.618, "volume": 705620.0}, {"date": "2018-08-15", "close": 7.298, "volume": 3986630.0}, {"date": "2018-08-16", "close": 7.402, "volume": 1184830.0}, {"date": "2018-08-17", "close": 7.501, "volume": 462420.0}, {"date": "2018-08-20", "close": 7.557, "volume": 313280.0}, {"date": "2018-08-21", "close": 7.545, "volume": 356760.0}, {"date": "2018-08-22", "close": 7.553, "volume": 172030.0}, {"date": "2018-08-23", "close": 7.383, "volume": 524640.0}, {"date": "2018-08-24", "close": 7.502, "volume": 392340.0}, {"date": "2018-08-27", "close": 7.626, "volume": 712980.0}, {"date": "2018-08-28", "close": 7.502, "volume": 742230.0}, {"date": "2018-08-29", "close": 7.569, "volume": 208130.0}, {"date": "2018-08-30", "close": 7.527, "volume": 492370.0}, {"date": "2018-08-31", "close": 7.47, "volume": 321280.0}, {"date": "2018-09-04", "close": 7.4, "volume": 943820.0}, {"date": "2018-09-05", "close": 7.455, "volume": 278820.0}, {"date": "2018-09-06", "close": 7.507, "volume": 624240.0}, {"date": "2018-09-07", "close": 7.422, "volume": 352870.0}, {"date": "2018-09-10", "close": 7.451, "volume": 684760.0}, {"date": "2018-09-11", "close": 7.48, "volume": 234920.0}, {"date": "2018-09-12", "close": 7.589, "volume": 501890.0}, {"date": "2018-09-13", "close": 7.627, "volume": 273060.0}, {"date": "2018-09-14", "close": 7.56, "volume": 434280.0}, {"date": "2018-09-17", "close": 7.586, "volume": 267320.0}, {"date": "2018-09-18", "close": 7.715, "volume": 1206240.0}, {"date": "2018-09-19", "close": 7.808, "volume": 556860.0}, {"date": "2018-09-20", "close": 7.917, "volume": 575370.0}, {"date": "2018-09-21", "close": 7.861, "volume": 274800.0}, {"date": "2018-09-24", "close": 7.85, "volume": 320600.0}, {"date": "2018-09-25", "close": 7.82, "volume": 250800.0}, {"date": "2018-09-26", "close": 7.81, "volume": 459730.0}, {"date": "2018-09-27", "close": 7.696, "volume": 493260.0}, {"date": "2018-09-28", "close": 7.7368, "volume": 284030.0}, {"date": "2018-10-01", "close": 7.8125, "volume": 150080.0}, {"date": "2018-10-02", "close": 7.876, "volume": 336820.0}, {"date": "2018-10-03", "close": 7.86, "volume": 221880.0}, {"date": "2018-10-04", "close": 7.826, "volume": 158450.0}, {"date": "2018-10-05", "close": 7.813, "volume": 261950.0}, {"date": "2018-10-08", "close": 7.78, "volume": 425710.0}, {"date": "2018-10-09", "close": 7.8358, "volume": 169060.0}, {"date": "2018-10-10", "close": 7.806, "volume": 232530.0}, {"date": "2018-10-11", "close": 7.963, "volume": 536050.0}, {"date": "2018-10-12", "close": 7.948, "volume": 350620.0}, {"date": "2018-10-15", "close": 7.993, "volume": 526030.0}, {"date": "2018-10-16", "close": 7.983, "volume": 325270.0}, {"date": "2018-10-17", "close": 7.901, "volume": 226830.0}, {"date": "2018-10-18", "close": 7.853, "volume": 331850.0}, {"date": "2018-10-19", "close": 7.8854, "volume": 174250.0}, {"date": "2018-10-22", "close": 7.811, "volume": 1849620.0}, {"date": "2018-10-23", "close": 7.904, "volume": 652190.0}, {"date": "2018-10-24", "close": 7.876, "volume": 552240.0}, {"date": "2018-10-25", "close": 7.853, "volume": 401130.0}, {"date": "2018-10-26", "close": 7.908, "volume": 643620.0}, {"date": "2018-10-29", "close": 7.908, "volume": 581040.0}, {"date": "2018-10-30", "close": 7.933, "volume": 315420.0}, {"date": "2018-10-31", "close": 7.965, "volume": 1275850.0}, {"date": "2018-11-01", "close": 8.1595, "volume": 1896600.0}, {"date": "2018-11-02", "close": 8.25, "volume": 903010.0}, {"date": "2018-11-05", "close": 8.179, "volume": 630250.0}, {"date": "2018-11-06", "close": 8.2363, "volume": 482490.0}, {"date": "2018-11-07", "close": 8.276, "volume": 534030.0}, {"date": "2018-11-08", "close": 8.191, "volume": 656560.0}, {"date": "2018-11-09", "close": 8.1, "volume": 427670.0}, {"date": "2018-11-12", "close": 7.968, "volume": 413150.0}, {"date": "2018-11-13", "close": 7.945, "volume": 448420.0}, {"date": "2018-11-14", "close": 7.915, "volume": 479550.0}, {"date": "2018-11-15", "close": 7.973, "volume": 450810.0}, {"date": "2018-11-16", "close": 8.017, "volume": 427930.0}, {"date": "2018-11-19", "close": 8.085, "volume": 430270.0}, {"date": "2018-11-20", "close": 7.976, "volume": 329270.0}, {"date": "2018-11-21", "close": 8.024, "volume": 224600.0}, {"date": "2018-11-23", "close": 7.95, "volume": 289960.0}, {"date": "2018-11-26", "close": 8.005, "volume": 282030.0}, {"date": "2018-11-27", "close": 7.9, "volume": 294730.0}, {"date": "2018-11-28", "close": 7.814, "volume": 773000.0}, {"date": "2018-11-29", "close": 7.762, "volume": 311250.0}, {"date": "2018-11-30", "close": 7.565, "volume": 1878000.0}, {"date": "2018-12-03", "close": 7.632, "volume": 855370.0}, {"date": "2018-12-04", "close": 7.603, "volume": 628360.0}, {"date": "2018-12-06", "close": 7.478, "volume": 900440.0}, {"date": "2018-12-07", "close": 7.516, "volume": 470380.0}, {"date": "2018-12-10", "close": 7.432, "volume": 633660.0}, {"date": "2018-12-11", "close": 7.45, "volume": 273890.0}, {"date": "2018-12-12", "close": 7.606, "volume": 1046760.0}, {"date": "2018-12-13", "close": 7.554, "volume": 371550.0}, {"date": "2018-12-14", "close": 7.462, "volume": 352100.0}, {"date": "2018-12-17", "close": 7.525, "volume": 6586690.0}, {"date": "2018-12-18", "close": 7.4962, "volume": 374010.0}, {"date": "2018-12-19", "close": 7.4511, "volume": 434620.0}, {"date": "2018-12-20", "close": 7.518, "volume": 511610.0}, {"date": "2018-12-21", "close": 7.4649, "volume": 353310.0}, {"date": "2018-12-24", "close": 7.4533, "volume": 429920.0}, {"date": "2018-12-26", "close": 7.545, "volume": 543130.0}, {"date": "2018-12-27", "close": 7.542, "volume": 838040.0}, {"date": "2018-12-28", "close": 7.4724, "volume": 569440.0}, {"date": "2018-12-31", "close": 7.524, "volume": 1232810.0}, {"date": "2019-01-02", "close": 7.532, "volume": 665650.0}, {"date": "2019-01-03", "close": 7.567, "volume": 584240.0}, {"date": "2019-01-04", "close": 7.7875, "volume": 1397960.0}, {"date": "2019-01-07", "close": 7.7936, "volume": 959550.0}, {"date": "2019-01-08", "close": 7.776, "volume": 509610.0}, {"date": "2019-01-09", "close": 7.812, "volume": 461810.0}, {"date": "2019-01-10", "close": 7.774, "volume": 358030.0}, {"date": "2019-01-11", "close": 7.686, "volume": 449300.0}, {"date": "2019-01-14", "close": 7.599, "volume": 614930.0}, {"date": "2019-01-15", "close": 7.569, "volume": 748560.0}, {"date": "2019-01-16", "close": 7.654, "volume": 600240.0}, {"date": "2019-01-17", "close": 7.694, "volume": 1225240.0}, {"date": "2019-01-18", "close": 7.564, "volume": 776610.0}, {"date": "2019-01-22", "close": 7.481, "volume": 1015660.0}, {"date": "2019-01-23", "close": 7.53, "volume": 364470.0}, {"date": "2019-01-24", "close": 7.602, "volume": 563120.0}, {"date": "2019-01-25", "close": 7.749, "volume": 3979560.0}, {"date": "2019-01-28", "close": 7.7, "volume": 760450.0}, {"date": "2019-01-29", "close": 7.722, "volume": 455340.0}, {"date": "2019-01-30", "close": 7.748, "volume": 600970.0}, {"date": "2019-01-31", "close": 7.78, "volume": 792060.0}, {"date": "2019-02-01", "close": 7.828, "volume": 660180.0}, {"date": "2019-02-04", "close": 7.779, "volume": 316140.0}, {"date": "2019-02-05", "close": 7.773, "volume": 595630.0}, {"date": "2019-02-06", "close": 7.647, "volume": 658180.0}, {"date": "2019-02-07", "close": 7.565, "volume": 903940.0}, {"date": "2019-02-08", "close": 7.5843, "volume": 328010.0}, {"date": "2019-02-11", "close": 7.458, "volume": 1754980.0}, {"date": "2019-02-12", "close": 7.51, "volume": 657160.0}, {"date": "2019-02-13", "close": 7.451, "volume": 875670.0}, {"date": "2019-02-14", "close": 7.46, "volume": 562360.0}, {"date": "2019-02-15", "close": 7.652, "volume": 1440840.0}, {"date": "2019-02-19", "close": 7.77, "volume": 1116660.0}, {"date": "2019-02-20", "close": 7.842, "volume": 1014420.0}, {"date": "2019-02-21", "close": 7.799, "volume": 1157130.0}, {"date": "2019-02-22", "close": 7.99, "volume": 1509120.0}, {"date": "2019-02-25", "close": 8.084, "volume": 1033300.0}, {"date": "2019-02-26", "close": 8.141, "volume": 1050630.0}, {"date": "2019-02-27", "close": 8.219, "volume": 1308690.0}, {"date": "2019-02-28", "close": 8.252, "volume": 1358640.0}, {"date": "2019-03-01", "close": 8.107, "volume": 1741160.0}, {"date": "2019-03-04", "close": 7.912, "volume": 1249600.0}, {"date": "2019-03-05", "close": 7.925, "volume": 784600.0}, {"date": "2019-03-06", "close": 7.832, "volume": 772460.0}, {"date": "2019-03-07", "close": 7.714, "volume": 643290.0}, {"date": "2019-03-08", "close": 7.757, "volume": 597120.0}, {"date": "2019-03-11", "close": 7.746, "volume": 747750.0}, {"date": "2019-03-12", "close": 7.91, "volume": 896350.0}, {"date": "2019-03-13", "close": 8.004, "volume": 861900.0}, {"date": "2019-03-14", "close": 7.808, "volume": 877320.0}, {"date": "2019-03-15", "close": 7.873, "volume": 374230.0}, {"date": "2019-03-18", "close": 7.902, "volume": 523120.0}, {"date": "2019-03-19", "close": 8.081, "volume": 745530.0}, {"date": "2019-03-20", "close": 8.213, "volume": 1097060.0}, {"date": "2019-03-21", "close": 8.153, "volume": 799530.0}, {"date": "2019-03-22", "close": 8.012, "volume": 615090.0}, {"date": "2019-03-25", "close": 8.12, "volume": 638820.0}, {"date": "2019-03-26", "close": 8.126, "volume": 585470.0}, {"date": "2019-03-27", "close": 8.073, "volume": 1629180.0}, {"date": "2019-03-28", "close": 7.938, "volume": 1774460.0}, {"date": "2019-03-29", "close": 8.015, "volume": 815620.0}, {"date": "2019-04-01", "close": 8.035, "volume": 2112860.0}, {"date": "2019-04-02", "close": 8.051, "volume": 453750.0}, {"date": "2019-04-03", "close": 8.223, "volume": 607320.0}, {"date": "2019-04-04", "close": 8.494, "volume": 2344600.0}, {"date": "2019-04-05", "close": 8.509, "volume": 1176680.0}, {"date": "2019-04-08", "close": 8.592, "volume": 1002770.0}, {"date": "2019-04-09", "close": 8.422, "volume": 1179670.0}, {"date": "2019-04-10", "close": 8.534, "volume": 694460.0}, {"date": "2019-04-11", "close": 8.434, "volume": 1087100.0}, {"date": "2019-04-12", "close": 8.446, "volume": 627550.0}, {"date": "2019-04-15", "close": 8.381, "volume": 570980.0}, {"date": "2019-04-16", "close": 8.336, "volume": 669750.0}, {"date": "2019-04-17", "close": 8.4, "volume": 399610.0}, {"date": "2019-04-18", "close": 8.535, "volume": 579380.0}, {"date": "2019-04-22", "close": 8.503, "volume": 550340.0}, {"date": "2019-04-23", "close": 8.407, "volume": 372990.0}, {"date": "2019-04-24", "close": 8.362, "volume": 434130.0}, {"date": "2019-04-25", "close": 8.384, "volume": 449720.0}, {"date": "2019-04-26", "close": 8.5, "volume": 302210.0}, {"date": "2019-04-29", "close": 8.474, "volume": 495740.0}, {"date": "2019-04-30", "close": 8.394, "volume": 493600.0}, {"date": "2019-05-01", "close": 8.178, "volume": 1362320.0}, {"date": "2019-05-02", "close": 8.04, "volume": 947480.0}, {"date": "2019-05-03", "close": 8.236, "volume": 523610.0}, {"date": "2019-05-06", "close": 8.277, "volume": 335030.0}, {"date": "2019-05-07", "close": 8.228, "volume": 548180.0}, {"date": "2019-05-08", "close": 8.145, "volume": 279080.0}, {"date": "2019-05-09", "close": 8.027, "volume": 510060.0}, {"date": "2019-05-10", "close": 8.178, "volume": 372780.0}, {"date": "2019-05-13", "close": 8.059, "volume": 484840.0}, {"date": "2019-05-14", "close": 8.098, "volume": 340250.0}, {"date": "2019-05-15", "close": 7.999, "volume": 399050.0}, {"date": "2019-05-16", "close": 7.879, "volume": 706860.0}, {"date": "2019-05-17", "close": 7.739, "volume": 1625200.0}, {"date": "2019-05-20", "close": 7.706, "volume": 607380.0}, {"date": "2019-05-21", "close": 7.717, "volume": 844850.0}, {"date": "2019-05-22", "close": 7.605, "volume": 1131840.0}, {"date": "2019-05-23", "close": 7.557, "volume": 714960.0}, {"date": "2019-05-24", "close": 7.612, "volume": 408140.0}, {"date": "2019-05-28", "close": 7.553, "volume": 818420.0}, {"date": "2019-05-29", "close": 7.501, "volume": 699630.0}, {"date": "2019-05-30", "close": 7.52, "volume": 554500.0}, {"date": "2019-05-31", "close": 7.499, "volume": 1346890.0}, {"date": "2019-06-03", "close": 7.782, "volume": 1252960.0}, {"date": "2019-06-04", "close": 7.758, "volume": 406450.0}, {"date": "2019-06-05", "close": 7.585, "volume": 824940.0}, {"date": "2019-06-06", "close": 7.588, "volume": 782330.0}, {"date": "2019-06-07", "close": 7.618, "volume": 725330.0}, {"date": "2019-06-10", "close": 7.62, "volume": 774340.0}, {"date": "2019-06-11", "close": 7.705, "volume": 338410.0}, {"date": "2019-06-12", "close": 7.655, "volume": 300310.0}, {"date": "2019-06-13", "close": 7.6703, "volume": 358240.0}, {"date": "2019-06-14", "close": 7.592, "volume": 633350.0}, {"date": "2019-06-17", "close": 7.504, "volume": 754160.0}, {"date": "2019-06-18", "close": 7.586, "volume": 625120.0}, {"date": "2019-06-19", "close": 7.663, "volume": 595140.0}, {"date": "2019-06-20", "close": 7.629, "volume": 1281630.0}, {"date": "2019-06-21", "close": 7.646, "volume": 672150.0}, {"date": "2019-06-24", "close": 7.702, "volume": 891400.0}, {"date": "2019-06-25", "close": 7.631, "volume": 811310.0}, {"date": "2019-06-26", "close": 7.706, "volume": 634290.0}, {"date": "2019-06-27", "close": 7.69, "volume": 920560.0}, {"date": "2019-06-28", "close": 7.886, "volume": 4423550.0}, {"date": "2019-07-01", "close": 7.854, "volume": 1069290.0}, {"date": "2019-07-02", "close": 7.825, "volume": 468780.0}, {"date": "2019-07-03", "close": 7.9309, "volume": 1088390.0}, {"date": "2019-07-05", "close": 7.656, "volume": 1715410.0}, {"date": "2019-07-08", "close": 7.7046, "volume": 848990.0}, {"date": "2019-07-09", "close": 7.673, "volume": 463780.0}, {"date": "2019-07-10", "close": 7.821, "volume": 1320380.0}, {"date": "2019-07-11", "close": 7.787, "volume": 500930.0}, {"date": "2019-07-12", "close": 7.844, "volume": 557600.0}, {"date": "2019-07-15", "close": 7.96, "volume": 666720.0}, {"date": "2019-07-16", "close": 7.924, "volume": 884500.0}, {"date": "2019-07-17", "close": 7.976, "volume": 932510.0}, {"date": "2019-07-18", "close": 8.059, "volume": 1323820.0}, {"date": "2019-07-19", "close": 8.002, "volume": 862810.0}, {"date": "2019-07-22", "close": 8.022, "volume": 568630.0}, {"date": "2019-07-23", "close": 8.08, "volume": 522920.0}, {"date": "2019-07-24", "close": 8.268, "volume": 1266900.0}, {"date": "2019-07-25", "close": 8.185, "volume": 1068130.0}, {"date": "2019-07-26", "close": 8.158, "volume": 713600.0}, {"date": "2019-07-29", "close": 8.329, "volume": 690160.0}, {"date": "2019-07-30", "close": 8.236, "volume": 1084340.0}, {"date": "2019-07-31", "close": 8.154, "volume": 852470.0}, {"date": "2019-08-01", "close": 8.058, "volume": 3041970.0}, {"date": "2019-08-02", "close": 7.966, "volume": 838810.0}, {"date": "2019-08-05", "close": 8.065, "volume": 823240.0}, {"date": "2019-08-06", "close": 8.046, "volume": 572220.0}, {"date": "2019-08-07", "close": 8.151, "volume": 1222000.0}, {"date": "2019-08-08", "close": 8.189, "volume": 888170.0}, {"date": "2019-08-09", "close": 8.135, "volume": 530130.0}, {"date": "2019-08-12", "close": 8.101, "volume": 582700.0}, {"date": "2019-08-13", "close": 8.079, "volume": 750700.0}, {"date": "2019-08-14", "close": 7.9795, "volume": 750010.0}, {"date": "2019-08-15", "close": 7.941, "volume": 484600.0}, {"date": "2019-08-16", "close": 8.021, "volume": 985060.0}, {"date": "2019-08-19", "close": 8.039, "volume": 1010430.0}, {"date": "2019-08-20", "close": 8.018, "volume": 430920.0}, {"date": "2019-08-21", "close": 8.063, "volume": 443370.0}, {"date": "2019-08-22", "close": 8.11, "volume": 534140.0}, {"date": "2019-08-23", "close": 8.1, "volume": 681010.0}, {"date": "2019-08-26", "close": 8.081, "volume": 487340.0}, {"date": "2019-08-27", "close": 8.177, "volume": 1051620.0}, {"date": "2019-08-28", "close": 8.503, "volume": 2877000.0}, {"date": "2019-08-29", "close": 8.642, "volume": 2869690.0}, {"date": "2019-08-30", "close": 8.804, "volume": 2274760.0}, {"date": "2019-09-03", "close": 9.017, "volume": 2765590.0}, {"date": "2019-09-04", "close": 9.315, "volume": 5194050.0}, {"date": "2019-09-05", "close": 9.054, "volume": 4506810.0}, {"date": "2019-09-06", "close": 8.933, "volume": 2468320.0}, {"date": "2019-09-09", "close": 8.937, "volume": 919740.0}, {"date": "2019-09-10", "close": 8.776, "volume": 1731000.0}, {"date": "2019-09-11", "close": 8.918, "volume": 1170040.0}, {"date": "2019-09-12", "close": 8.978, "volume": 1257680.0}, {"date": "2019-09-13", "close": 8.963, "volume": 2016340.0}, {"date": "2019-09-16", "close": 8.851, "volume": 1854330.0}, {"date": "2019-09-17", "close": 8.876, "volume": 2382490.0}, {"date": "2019-09-18", "close": 8.778, "volume": 1852020.0}, {"date": "2019-09-19", "close": 8.859, "volume": 699360.0}, {"date": "2019-09-20", "close": 8.928, "volume": 522760.0}, {"date": "2019-09-23", "close": 9.059, "volume": 2685050.0}, {"date": "2019-09-24", "close": 9.016, "volume": 798280.0}, {"date": "2019-09-25", "close": 8.736, "volume": 1335560.0}, {"date": "2019-09-26", "close": 8.802, "volume": 566830.0}, {"date": "2019-09-27", "close": 8.7743, "volume": 890330.0}, {"date": "2019-09-30", "close": 8.347, "volume": 4179480.0}, {"date": "2019-10-01", "close": 8.292, "volume": 983710.0}, {"date": "2019-10-02", "close": 8.38, "volume": 1025410.0}, {"date": "2019-10-03", "close": 8.3967, "volume": 1065290.0}, {"date": "2019-10-04", "close": 8.315, "volume": 852820.0}, {"date": "2019-10-07", "close": 8.278, "volume": 726930.0}, {"date": "2019-10-08", "close": 8.398, "volume": 1394010.0}, {"date": "2019-10-09", "close": 8.428, "volume": 670960.0}, {"date": "2019-10-10", "close": 8.476, "volume": 835230.0}, {"date": "2019-10-11", "close": 8.452, "volume": 1108350.0}, {"date": "2019-10-14", "close": 8.4251, "volume": 382200.0}, {"date": "2019-10-15", "close": 8.3492, "volume": 735490.0}, {"date": "2019-10-16", "close": 8.365, "volume": 1568130.0}, {"date": "2019-10-17", "close": 8.369, "volume": 507720.0}, {"date": "2019-10-18", "close": 8.401, "volume": 405150.0}, {"date": "2019-10-21", "close": 8.369, "volume": 695390.0}, {"date": "2019-10-22", "close": 8.4042, "volume": 411470.0}, {"date": "2019-10-23", "close": 8.636, "volume": 954030.0}, {"date": "2019-10-24", "close": 8.7, "volume": 1075790.0}, {"date": "2019-10-25", "close": 8.725, "volume": 1004030.0}, {"date": "2019-10-28", "close": 8.664, "volume": 1376280.0}, {"date": "2019-10-29", "close": 8.672, "volume": 354520.0}, {"date": "2019-10-30", "close": 8.7, "volume": 355730.0}, {"date": "2019-10-31", "close": 8.793, "volume": 624500.0}, {"date": "2019-11-01", "close": 8.95, "volume": 1164130.0}, {"date": "2019-11-04", "close": 8.817, "volume": 817050.0}, {"date": "2019-11-05", "close": 8.76, "volume": 776840.0}, {"date": "2019-11-06", "close": 8.761, "volume": 592770.0}, {"date": "2019-11-07", "close": 8.572, "volume": 808350.0}, {"date": "2019-11-08", "close": 8.362, "volume": 872640.0}, {"date": "2019-11-11", "close": 8.258, "volume": 976570.0}, {"date": "2019-11-12", "close": 8.2, "volume": 1649400.0}, {"date": "2019-11-13", "close": 8.233, "volume": 547080.0}, {"date": "2019-11-14", "close": 8.304, "volume": 917120.0}, {"date": "2019-11-15", "close": 8.385, "volume": 673010.0}, {"date": "2019-11-18", "close": 8.429, "volume": 537680.0}, {"date": "2019-11-19", "close": 8.59, "volume": 449800.0}, {"date": "2019-11-20", "close": 8.661, "volume": 515970.0}, {"date": "2019-11-21", "close": 8.628, "volume": 1760940.0}, {"date": "2019-11-22", "close": 8.399, "volume": 1371010.0}, {"date": "2019-11-25", "close": 8.452, "volume": 499490.0}, {"date": "2019-11-26", "close": 8.5729, "volume": 581910.0}, {"date": "2019-11-27", "close": 8.4335, "volume": 618920.0}, {"date": "2019-11-29", "close": 8.4584, "volume": 428000.0}, {"date": "2019-12-02", "close": 8.465, "volume": 438400.0}, {"date": "2019-12-03", "close": 8.575, "volume": 644550.0}, {"date": "2019-12-04", "close": 8.437, "volume": 342960.0}, {"date": "2019-12-05", "close": 8.456, "volume": 912230.0}, {"date": "2019-12-06", "close": 8.4485, "volume": 770680.0}, {"date": "2019-12-09", "close": 8.422, "volume": 297350.0}, {"date": "2019-12-10", "close": 8.694, "volume": 1028740.0}, {"date": "2019-12-11", "close": 8.864, "volume": 1218830.0}, {"date": "2019-12-12", "close": 8.916, "volume": 1423950.0}, {"date": "2019-12-13", "close": 8.731, "volume": 639090.0}, {"date": "2019-12-16", "close": 8.755, "volume": 527860.0}, {"date": "2019-12-17", "close": 8.7421, "volume": 249570.0}, {"date": "2019-12-18", "close": 8.8109, "volume": 592000.0}, {"date": "2019-12-19", "close": 8.7995, "volume": 205650.0}, {"date": "2019-12-20", "close": 8.581, "volume": 652330.0}, {"date": "2019-12-23", "close": 8.815, "volume": 743700.0}, {"date": "2019-12-24", "close": 8.905, "volume": 252300.0}, {"date": "2019-12-26", "close": 8.951, "volume": 667660.0}, {"date": "2019-12-27", "close": 8.888, "volume": 448760.0}, {"date": "2019-12-30", "close": 9.013, "volume": 694190.0}, {"date": "2019-12-31", "close": 9.093, "volume": 1261330.0}, {"date": "2020-01-02", "close": 9.235, "volume": 2315790.0}, {"date": "2020-01-03", "close": 9.236, "volume": 1531590.0}, {"date": "2020-01-06", "close": 9.068, "volume": 1820980.0}, {"date": "2020-01-07", "close": 9.147, "volume": 727650.0}, {"date": "2020-01-08", "close": 9.016, "volume": 1030140.0}, {"date": "2020-01-09", "close": 9.0942, "volume": 608070.0}, {"date": "2020-01-10", "close": 9.227, "volume": 586950.0}, {"date": "2020-01-13", "close": 9.1924, "volume": 592580.0}, {"date": "2020-01-14", "close": 9.272, "volume": 1091910.0}, {"date": "2020-01-15", "close": 9.622, "volume": 5232140.0}, {"date": "2020-01-16", "close": 9.499, "volume": 3420100.0}, {"date": "2020-01-17", "close": 9.629, "volume": 2098400.0}, {"date": "2020-01-21", "close": 9.449, "volume": 2051060.0}, {"date": "2020-01-22", "close": 9.5551, "volume": 1490010.0}, {"date": "2020-01-23", "close": 9.46, "volume": 1440250.0}, {"date": "2020-01-24", "close": 9.483, "volume": 1116560.0}, {"date": "2020-01-27", "close": 9.267, "volume": 1356140.0}, {"date": "2020-01-28", "close": 9.301, "volume": 620870.0}, {"date": "2020-01-29", "close": 9.206, "volume": 944130.0}, {"date": "2020-01-30", "close": 9.232, "volume": 1019820.0}, {"date": "2020-01-31", "close": 9.02, "volume": 1217410.0}, {"date": "2020-02-03", "close": 9.117, "volume": 945170.0}, {"date": "2020-02-04", "close": 9.097, "volume": 697970.0}, {"date": "2020-02-05", "close": 9.27, "volume": 670370.0}, {"date": "2020-02-06", "close": 9.061, "volume": 881250.0}, {"date": "2020-02-07", "close": 9.12, "volume": 734640.0}, {"date": "2020-02-10", "close": 9.061, "volume": 662990.0}, {"date": "2020-02-11", "close": 9.155, "volume": 571580.0}, {"date": "2020-02-12", "close": 9.071, "volume": 657780.0}, {"date": "2020-02-13", "close": 9.13, "volume": 670660.0}, {"date": "2020-02-14", "close": 9.087, "volume": 373180.0}, {"date": "2020-02-18", "close": 9.361, "volume": 1262510.0}, {"date": "2020-02-19", "close": 9.504, "volume": 2088460.0}, {"date": "2020-02-20", "close": 9.226, "volume": 2451290.0}, {"date": "2020-02-21", "close": 9.201, "volume": 1479450.0}, {"date": "2020-02-24", "close": 9.08, "volume": 1690120.0}, {"date": "2020-02-25", "close": 8.677, "volume": 2506940.0}, {"date": "2020-02-26", "close": 8.591, "volume": 1869390.0}, {"date": "2020-02-27", "close": 8.463, "volume": 1776090.0}, {"date": "2020-02-28", "close": 8.114, "volume": 5368040.0}, {"date": "2020-03-02", "close": 8.111, "volume": 1886280.0}, {"date": "2020-03-03", "close": 8.258, "volume": 1773090.0}, {"date": "2020-03-04", "close": 8.264, "volume": 941400.0}, {"date": "2020-03-05", "close": 8.175, "volume": 1248130.0}, {"date": "2020-03-06", "close": 8.52, "volume": 3096730.0}, {"date": "2020-03-09", "close": 8.156, "volume": 2201180.0}, {"date": "2020-03-10", "close": 8.21, "volume": 1224450.0}, {"date": "2020-03-11", "close": 8.15, "volume": 1382680.0}, {"date": "2020-03-12", "close": 7.19, "volume": 5224010.0}, {"date": "2020-03-13", "close": 7.169, "volume": 3078820.0}, {"date": "2020-03-16", "close": 6.206, "volume": 4464350.0}, {"date": "2020-03-17", "close": 6.249, "volume": 3378610.0}, {"date": "2020-03-18", "close": 5.882, "volume": 4537810.0}, {"date": "2020-03-19", "close": 5.536, "volume": 3317500.0}, {"date": "2020-03-20", "close": 5.757, "volume": 2326350.0}, {"date": "2020-03-23", "close": 6.016, "volume": 4076530.0}, {"date": "2020-03-24", "close": 6.68, "volume": 2782770.0}, {"date": "2020-03-25", "close": 6.979, "volume": 2378950.0}, {"date": "2020-03-26", "close": 6.914, "volume": 2172310.0}, {"date": "2020-03-27", "close": 6.933, "volume": 2268300.0}, {"date": "2020-03-30", "close": 6.828, "volume": 1734300.0}, {"date": "2020-03-31", "close": 6.79, "volume": 690590.0}, {"date": "2020-04-01", "close": 6.737, "volume": 926730.0}, {"date": "2020-04-02", "close": 6.861, "volume": 910350.0}, {"date": "2020-04-03", "close": 6.801, "volume": 833360.0}, {"date": "2020-04-06", "close": 6.968, "volume": 938240.0}, {"date": "2020-04-07", "close": 6.988, "volume": 1116180.0}, {"date": "2020-04-08", "close": 6.9, "volume": 978920.0}, {"date": "2020-04-09", "close": 7.029, "volume": 2150080.0}, {"date": "2020-04-13", "close": 7.08, "volume": 1299040.0}, {"date": "2020-04-14", "close": 7.395, "volume": 2698880.0}, {"date": "2020-04-15", "close": 7.33, "volume": 970710.0}, {"date": "2020-04-16", "close": 7.38, "volume": 1185880.0}, {"date": "2020-04-17", "close": 7.3, "volume": 720340.0}, {"date": "2020-04-20", "close": 7.266, "volume": 847720.0}, {"date": "2020-04-21", "close": 7.005, "volume": 1527330.0}, {"date": "2020-04-22", "close": 7.165, "volume": 1037100.0}, {"date": "2020-04-23", "close": 7.324, "volume": 1885940.0}, {"date": "2020-04-24", "close": 7.2287, "volume": 876150.0}, {"date": "2020-04-27", "close": 7.208, "volume": 626180.0}, {"date": "2020-04-28", "close": 7.38, "volume": 1212730.0}, {"date": "2020-04-29", "close": 7.387, "volume": 1080920.0}, {"date": "2020-04-30", "close": 7.402, "volume": 1095990.0}, {"date": "2020-05-01", "close": 7.216, "volume": 954900.0}, {"date": "2020-05-04", "close": 7.264, "volume": 812970.0}, {"date": "2020-05-05", "close": 7.2557, "volume": 648320.0}, {"date": "2020-05-06", "close": 7.071, "volume": 1453410.0}, {"date": "2020-05-07", "close": 7.215, "volume": 822750.0}, {"date": "2020-05-08", "close": 7.248, "volume": 1022730.0}, {"date": "2020-05-11", "close": 7.225, "volume": 353870.0}, {"date": "2020-05-12", "close": 7.18, "volume": 803810.0}, {"date": "2020-05-13", "close": 7.168, "volume": 536550.0}, {"date": "2020-05-14", "close": 7.271, "volume": 581960.0}, {"date": "2020-05-15", "close": 7.535, "volume": 2077380.0}, {"date": "2020-05-18", "close": 7.76, "volume": 3217290.0}, {"date": "2020-05-19", "close": 7.9115, "volume": 2591680.0}, {"date": "2020-05-20", "close": 8.114, "volume": 4424140.0}, {"date": "2020-05-21", "close": 7.884, "volume": 2041090.0}, {"date": "2020-05-22", "close": 7.827, "volume": 879480.0}, {"date": "2020-05-26", "close": 7.841, "volume": 976050.0}, {"date": "2020-05-27", "close": 7.889, "volume": 719730.0}, {"date": "2020-05-28", "close": 7.8627, "volume": 1497770.0}, {"date": "2020-05-29", "close": 7.906, "volume": 1747990.0}, {"date": "2020-06-01", "close": 8.112, "volume": 2337000.0}, {"date": "2020-06-02", "close": 7.975, "volume": 1970640.0}, {"date": "2020-06-03", "close": 7.846, "volume": 1688810.0}, {"date": "2020-06-04", "close": 7.913, "volume": 1224690.0}, {"date": "2020-06-05", "close": 7.736, "volume": 2790160.0}, {"date": "2020-06-08", "close": 7.898, "volume": 681110.0}, {"date": "2020-06-09", "close": 7.843, "volume": 792860.0}, {"date": "2020-06-10", "close": 7.921, "volume": 994260.0}, {"date": "2020-06-11", "close": 7.582, "volume": 1503700.0}, {"date": "2020-06-12", "close": 7.652, "volume": 683300.0}, {"date": "2020-06-15", "close": 7.6669, "volume": 804770.0}, {"date": "2020-06-16", "close": 7.788, "volume": 1887520.0}, {"date": "2020-06-17", "close": 7.748, "volume": 445200.0}, {"date": "2020-06-18", "close": 7.646, "volume": 1443230.0}, {"date": "2020-06-19", "close": 7.709, "volume": 761860.0}, {"date": "2020-06-22", "close": 7.763, "volume": 766020.0}, {"date": "2020-06-23", "close": 7.864, "volume": 1517010.0}, {"date": "2020-06-24", "close": 7.576, "volume": 6683810.0}, {"date": "2020-06-25", "close": 7.573, "volume": 573710.0}, {"date": "2020-06-26", "close": 7.58, "volume": 1504250.0}, {"date": "2020-06-29", "close": 7.641, "volume": 734580.0}, {"date": "2020-06-30", "close": 7.817, "volume": 990360.0}, {"date": "2020-07-01", "close": 7.768, "volume": 882180.0}, {"date": "2020-07-02", "close": 7.688, "volume": 1170600.0}, {"date": "2020-07-06", "close": 7.785, "volume": 1090670.0}, {"date": "2020-07-07", "close": 7.918, "volume": 1051410.0}, {"date": "2020-07-08", "close": 8.014, "volume": 1007550.0}, {"date": "2020-07-09", "close": 7.907, "volume": 1648400.0}, {"date": "2020-07-10", "close": 7.825, "volume": 589810.0}, {"date": "2020-07-13", "close": 7.865, "volume": 2219810.0}, {"date": "2020-07-14", "close": 7.778, "volume": 1478130.0}, {"date": "2020-07-15", "close": 7.834, "volume": 470110.0}, {"date": "2020-07-16", "close": 7.752, "volume": 763710.0}, {"date": "2020-07-17", "close": 7.879, "volume": 724530.0}, {"date": "2020-07-20", "close": 8.029, "volume": 2178580.0}, {"date": "2020-07-21", "close": 8.297, "volume": 4018220.0}, {"date": "2020-07-22", "close": 8.719, "volume": 3880130.0}, {"date": "2020-07-23", "close": 8.662, "volume": 4279920.0}, {"date": "2020-07-24", "close": 8.668, "volume": 1625870.0}, {"date": "2020-07-27", "close": 8.84, "volume": 5568340.0}, {"date": "2020-07-28", "close": 8.96, "volume": 2331930.0}, {"date": "2020-07-29", "close": 8.832, "volume": 3821200.0}, {"date": "2020-07-30", "close": 8.463, "volume": 4462690.0}, {"date": "2020-07-31", "close": 8.526, "volume": 2375420.0}, {"date": "2020-08-03", "close": 8.629, "volume": 2650920.0}, {"date": "2020-08-04", "close": 8.888, "volume": 2089540.0}, {"date": "2020-08-05", "close": 9.165, "volume": 5649300.0}, {"date": "2020-08-06", "close": 9.384, "volume": 3676390.0}, {"date": "2020-08-07", "close": 9.039, "volume": 5327550.0}, {"date": "2020-08-10", "close": 9.3023, "volume": 4824680.0}, {"date": "2020-08-11", "close": 8.8, "volume": 5636980.0}, {"date": "2020-08-12", "close": 8.725, "volume": 2083800.0}, {"date": "2020-08-13", "close": 9.068, "volume": 2409340.0}, {"date": "2020-08-14", "close": 8.903, "volume": 1461290.0}, {"date": "2020-08-17", "close": 9.02, "volume": 2036680.0}, {"date": "2020-08-18", "close": 9.115, "volume": 3202400.0}, {"date": "2020-08-19", "close": 8.759, "volume": 2178600.0}, {"date": "2020-08-20", "close": 8.667, "volume": 3310940.0}, {"date": "2020-08-21", "close": 8.687, "volume": 6175240.0}, {"date": "2020-08-24", "close": 8.641, "volume": 939200.0}, {"date": "2020-08-25", "close": 8.772, "volume": 1420900.0}, {"date": "2020-08-26", "close": 8.825, "volume": 1944650.0}, {"date": "2020-08-27", "close": 8.702, "volume": 1675170.0}, {"date": "2020-08-28", "close": 8.788, "volume": 1941920.0}, {"date": "2020-08-31", "close": 8.789, "volume": 2658480.0}, {"date": "2020-09-01", "close": 8.864, "volume": 2947650.0}, {"date": "2020-09-02", "close": 8.565, "volume": 3587830.0}, {"date": "2020-09-03", "close": 8.345, "volume": 2587410.0}, {"date": "2020-09-04", "close": 8.48, "volume": 1625530.0}, {"date": "2020-09-08", "close": 8.4834, "volume": 1423650.0}, {"date": "2020-09-09", "close": 8.679, "volume": 825590.0}, {"date": "2020-09-10", "close": 8.683, "volume": 1194770.0}, {"date": "2020-09-11", "close": 8.71, "volume": 1120180.0}, {"date": "2020-09-14", "close": 8.975, "volume": 1513660.0}, {"date": "2020-09-15", "close": 9.111, "volume": 1657110.0}, {"date": "2020-09-16", "close": 9.092, "volume": 1790630.0}, {"date": "2020-09-17", "close": 8.819, "volume": 2147380.0}, {"date": "2020-09-18", "close": 8.718, "volume": 1260890.0}, {"date": "2020-09-21", "close": 8.339, "volume": 3357140.0}, {"date": "2020-09-22", "close": 8.183, "volume": 1421960.0}, {"date": "2020-09-23", "close": 7.873, "volume": 2735140.0}, {"date": "2020-09-24", "close": 7.997, "volume": 2331610.0}, {"date": "2020-09-25", "close": 8.007, "volume": 1907650.0}, {"date": "2020-09-28", "close": 8.302, "volume": 1543020.0}, {"date": "2020-09-29", "close": 8.325, "volume": 1077700.0}, {"date": "2020-09-30", "close": 8.399, "volume": 1279500.0}, {"date": "2020-10-01", "close": 8.474, "volume": 886680.0}, {"date": "2020-10-02", "close": 8.26, "volume": 842520.0}, {"date": "2020-10-05", "close": 8.436, "volume": 591300.0}, {"date": "2020-10-06", "close": 8.073, "volume": 3224540.0}, {"date": "2020-10-07", "close": 8.132, "volume": 698510.0}, {"date": "2020-10-08", "close": 8.124, "volume": 1062600.0}, {"date": "2020-10-09", "close": 8.366, "volume": 1968420.0}, {"date": "2020-10-12", "close": 8.24, "volume": 1003430.0}, {"date": "2020-10-13", "close": 8.154, "volume": 851020.0}, {"date": "2020-10-14", "close": 8.076, "volume": 985370.0}, {"date": "2020-10-15", "close": 8.134, "volume": 1119930.0}, {"date": "2020-10-16", "close": 8.111, "volume": 1409860.0}, {"date": "2020-10-19", "close": 8.036, "volume": 738800.0}, {"date": "2020-10-20", "close": 8.205, "volume": 1092210.0}, {"date": "2020-10-21", "close": 8.35, "volume": 1357140.0}, {"date": "2020-10-22", "close": 8.287, "volume": 898800.0}, {"date": "2020-10-23", "close": 8.498, "volume": 1525600.0}, {"date": "2020-10-26", "close": 8.23, "volume": 1178060.0}, {"date": "2020-10-27", "close": 8.275, "volume": 558920.0}, {"date": "2020-10-28", "close": 8.149, "volume": 1917150.0}, {"date": "2020-10-29", "close": 8.003, "volume": 1675520.0}, {"date": "2020-10-30", "close": 7.961, "volume": 2216360.0}, {"date": "2020-11-02", "close": 8.085, "volume": 1029330.0}, {"date": "2020-11-03", "close": 8.171, "volume": 1685240.0}, {"date": "2020-11-04", "close": 8.169, "volume": 766860.0}, {"date": "2020-11-05", "close": 8.429, "volume": 1618840.0}, {"date": "2020-11-06", "close": 8.364, "volume": 1986190.0}, {"date": "2020-11-09", "close": 8.106, "volume": 2758720.0}, {"date": "2020-11-10", "close": 8.284, "volume": 922140.0}, {"date": "2020-11-11", "close": 8.1196, "volume": 813240.0}, {"date": "2020-11-12", "close": 8.235, "volume": 1547570.0}, {"date": "2020-11-13", "close": 8.363, "volume": 581960.0}, {"date": "2020-11-16", "close": 8.685, "volume": 1887710.0}, {"date": "2020-11-17", "close": 8.704, "volume": 1431190.0}, {"date": "2020-11-18", "close": 8.839, "volume": 1653350.0}, {"date": "2020-11-19", "close": 8.922, "volume": 1655640.0}, {"date": "2020-11-20", "close": 8.911, "volume": 902300.0}, {"date": "2020-11-23", "close": 8.712, "volume": 2449900.0}, {"date": "2020-11-24", "close": 8.9995, "volume": 1799640.0}, {"date": "2020-11-25", "close": 9.07, "volume": 1191830.0}, {"date": "2020-11-27", "close": 9.0471, "volume": 779420.0}, {"date": "2020-11-30", "close": 9.074, "volume": 2245510.0}, {"date": "2020-12-01", "close": 9.408, "volume": 3756970.0}, {"date": "2020-12-02", "close": 9.502, "volume": 4189710.0}, {"date": "2020-12-03", "close": 9.729, "volume": 3941030.0}, {"date": "2020-12-04", "close": 9.991, "volume": 5594220.0}, {"date": "2020-12-07", "close": 9.663, "volume": 3234750.0}, {"date": "2020-12-08", "close": 9.636, "volume": 1565270.0}, {"date": "2020-12-09", "close": 9.398, "volume": 2106610.0}, {"date": "2020-12-10", "close": 9.671, "volume": 1511270.0}, {"date": "2020-12-11", "close": 9.5, "volume": 1099350.0}, {"date": "2020-12-14", "close": 9.4705, "volume": 1204460.0}, {"date": "2020-12-15", "close": 9.759, "volume": 1382400.0}, {"date": "2020-12-16", "close": 9.732, "volume": 2099760.0}, {"date": "2020-12-17", "close": 9.8064, "volume": 2279060.0}, {"date": "2020-12-18", "close": 9.699, "volume": 995830.0}, {"date": "2020-12-21", "close": 9.526, "volume": 3119410.0}, {"date": "2020-12-22", "close": 9.432, "volume": 1113230.0}, {"date": "2020-12-23", "close": 9.563, "volume": 1083440.0}, {"date": "2020-12-24", "close": 9.626, "volume": 563900.0}, {"date": "2020-12-28", "close": 9.696, "volume": 1289930.0}, {"date": "2020-12-29", "close": 9.896, "volume": 1697270.0}, {"date": "2020-12-30", "close": 10.073, "volume": 1920670.0}, {"date": "2020-12-31", "close": 10.073, "volume": 1183320.0}, {"date": "2021-01-04", "close": 10.01, "volume": 3769420.0}, {"date": "2021-01-05", "close": 10.469, "volume": 2647990.0}, {"date": "2021-01-06", "close": 10.322, "volume": 1654440.0}, {"date": "2021-01-07", "close": 10.5154, "volume": 1205850.0}, {"date": "2021-01-08", "close": 10.002, "volume": 3116840.0}, {"date": "2021-01-11", "close": 9.694, "volume": 3055930.0}, {"date": "2021-01-12", "close": 10.09, "volume": 1483980.0}, {"date": "2021-01-13", "close": 10.314, "volume": 2326030.0}, {"date": "2021-01-14", "close": 10.495, "volume": 1398920.0}, {"date": "2021-01-15", "close": 10.027, "volume": 3146700.0}, {"date": "2021-01-19", "close": 10.1665, "volume": 1689720.0}, {"date": "2021-01-20", "close": 10.408, "volume": 1124990.0}, {"date": "2021-01-21", "close": 10.595, "volume": 1625820.0}, {"date": "2021-01-22", "close": 10.327, "volume": 1171960.0}, {"date": "2021-01-25", "close": 10.289, "volume": 1530430.0}, {"date": "2021-01-26", "close": 10.3, "volume": 896680.0}, {"date": "2021-01-27", "close": 9.995, "volume": 1683350.0}, {"date": "2021-01-28", "close": 10.065, "volume": 1448460.0}, {"date": "2021-01-29", "close": 10.044, "volume": 1817190.0}, {"date": "2021-02-01", "close": 10.537, "volume": 3552690.0}, {"date": "2021-02-02", "close": 10.205, "volume": 2145270.0}, {"date": "2021-02-03", "close": 10.288, "volume": 1943020.0}, {"date": "2021-02-04", "close": 10.281, "volume": 700090.0}, {"date": "2021-02-05", "close": 10.555, "volume": 1079650.0}, {"date": "2021-02-08", "close": 10.898, "volume": 3460760.0}, {"date": "2021-02-09", "close": 11.083, "volume": 3551570.0}, {"date": "2021-02-10", "close": 11.64, "volume": 5135000.0}, {"date": "2021-02-11", "close": 11.615, "volume": 3857810.0}, {"date": "2021-02-12", "close": 11.751, "volume": 5092630.0}, {"date": "2021-02-16", "close": 11.843, "volume": 11737330.0}, {"date": "2021-02-17", "close": 11.765, "volume": 4256170.0}, {"date": "2021-02-18", "close": 11.9222, "volume": 4015980.0}, {"date": "2021-02-19", "close": 11.943, "volume": 2350290.0}, {"date": "2021-02-22", "close": 11.932, "volume": 4315300.0}, {"date": "2021-02-23", "close": 11.622, "volume": 2355000.0}, {"date": "2021-02-24", "close": 11.8915, "volume": 2073120.0}, {"date": "2021-02-25", "close": 11.458, "volume": 2746480.0}, {"date": "2021-02-26", "close": 11.123, "volume": 3431990.0}, {"date": "2021-03-01", "close": 11.118, "volume": 2902960.0}, {"date": "2021-03-02", "close": 11.294, "volume": 2953060.0}, {"date": "2021-03-03", "close": 11.001, "volume": 2050610.0}, {"date": "2021-03-04", "close": 10.56, "volume": 4414290.0}, {"date": "2021-03-05", "close": 10.603, "volume": 2202280.0}, {"date": "2021-03-08", "close": 10.656, "volume": 2186420.0}, {"date": "2021-03-09", "close": 10.978, "volume": 1678010.0}, {"date": "2021-03-10", "close": 11.27, "volume": 2284570.0}, {"date": "2021-03-11", "close": 11.24, "volume": 4818990.0}, {"date": "2021-03-12", "close": 11.268, "volume": 2506750.0}, {"date": "2021-03-15", "close": 11.361, "volume": 1686290.0}, {"date": "2021-03-16", "close": 11.378, "volume": 1066550.0}, {"date": "2021-03-17", "close": 11.381, "volume": 1222130.0}, {"date": "2021-03-18", "close": 11.351, "volume": 1571890.0}, {"date": "2021-03-19", "close": 11.166, "volume": 2032340.0}, {"date": "2021-03-22", "close": 11.099, "volume": 922190.0}, {"date": "2021-03-23", "close": 10.908, "volume": 1499440.0}, {"date": "2021-03-24", "close": 10.925, "volume": 909690.0}, {"date": "2021-03-25", "close": 10.716, "volume": 1988570.0}, {"date": "2021-03-26", "close": 11.038, "volume": 1119480.0}, {"date": "2021-03-29", "close": 10.999, "volume": 1103570.0}, {"date": "2021-03-30", "close": 10.786, "volume": 1697530.0}, {"date": "2021-03-31", "close": 11.131, "volume": 1506860.0}, {"date": "2021-04-01", "close": 11.355, "volume": 2014670.0}, {"date": "2021-04-05", "close": 11.3445, "volume": 1487800.0}, {"date": "2021-04-06", "close": 11.623, "volume": 1457980.0}, {"date": "2021-04-07", "close": 11.505, "volume": 1550070.0}, {"date": "2021-04-08", "close": 11.531, "volume": 916200.0}, {"date": "2021-04-09", "close": 11.287, "volume": 894940.0}, {"date": "2021-04-12", "close": 10.998, "volume": 1465670.0}, {"date": "2021-04-13", "close": 10.841, "volume": 4930580.0}, {"date": "2021-04-14", "close": 10.971, "volume": 1375270.0}, {"date": "2021-04-15", "close": 11.206, "volume": 971630.0}, {"date": "2021-04-16", "close": 11.259, "volume": 657350.0}, {"date": "2021-04-19", "close": 11.325, "volume": 744660.0}, {"date": "2021-04-20", "close": 11.138, "volume": 1265870.0}, {"date": "2021-04-21", "close": 11.435, "volume": 1087950.0}, {"date": "2021-04-22", "close": 11.2785, "volume": 704640.0}, {"date": "2021-04-23", "close": 11.522, "volume": 1450460.0}, {"date": "2021-04-26", "close": 11.655, "volume": 1058370.0}, {"date": "2021-04-27", "close": 11.512, "volume": 1004100.0}, {"date": "2021-04-28", "close": 11.436, "volume": 983180.0}, {"date": "2021-04-29", "close": 11.25, "volume": 1543250.0}, {"date": "2021-04-30", "close": 11.205, "volume": 745630.0}, {"date": "2021-05-03", "close": 11.499, "volume": 1714710.0}, {"date": "2021-05-04", "close": 11.56, "volume": 2087050.0}, {"date": "2021-05-05", "close": 11.47, "volume": 247860.0}, {"date": "2021-05-06", "close": 11.76, "volume": 1213160.0}, {"date": "2021-05-07", "close": 11.762, "volume": 990760.0}, {"date": "2021-05-10", "close": 11.717, "volume": 919190.0}, {"date": "2021-05-11", "close": 11.6, "volume": 978020.0}, {"date": "2021-05-12", "close": 11.374, "volume": 1011690.0}, {"date": "2021-05-13", "close": 11.306, "volume": 1309420.0}, {"date": "2021-05-14", "close": 11.489, "volume": 552540.0}, {"date": "2021-05-17", "close": 11.625, "volume": 838400.0}, {"date": "2021-05-18", "close": 11.44, "volume": 1213210.0}, {"date": "2021-05-19", "close": 11.145, "volume": 2121970.0}, {"date": "2021-05-20", "close": 11.229, "volume": 1408450.0}, {"date": "2021-05-21", "close": 10.947, "volume": 1766960.0}, {"date": "2021-05-24", "close": 11.008, "volume": 619770.0}, {"date": "2021-05-25", "close": 11.183, "volume": 876110.0}, {"date": "2021-05-26", "close": 11.137, "volume": 1027760.0}, {"date": "2021-05-27", "close": 11.036, "volume": 1055880.0}, {"date": "2021-05-28", "close": 11.046, "volume": 692680.0}, {"date": "2021-06-01", "close": 11.184, "volume": 1656530.0}, {"date": "2021-06-02", "close": 11.144, "volume": 1101790.0}, {"date": "2021-06-03", "close": 10.881, "volume": 2099160.0}, {"date": "2021-06-04", "close": 10.934, "volume": 1036570.0}, {"date": "2021-06-07", "close": 10.991, "volume": 731550.0}, {"date": "2021-06-08", "close": 10.887, "volume": 621490.0}, {"date": "2021-06-09", "close": 10.773, "volume": 906850.0}, {"date": "2021-06-10", "close": 10.799, "volume": 1092570.0}, {"date": "2021-06-11", "close": 10.748, "volume": 798360.0}, {"date": "2021-06-14", "close": 10.874, "volume": 897270.0}, {"date": "2021-06-15", "close": 10.7857, "volume": 713610.0}, {"date": "2021-06-16", "close": 10.585, "volume": 1109810.0}, {"date": "2021-06-17", "close": 9.965, "volume": 4456000.0}, {"date": "2021-06-18", "close": 9.751, "volume": 2481860.0}, {"date": "2021-06-21", "close": 9.92, "volume": 1332560.0}, {"date": "2021-06-22", "close": 10.063, "volume": 1152040.0}, {"date": "2021-06-23", "close": 10.149, "volume": 1173720.0}, {"date": "2021-06-24", "close": 10.229, "volume": 767930.0}, {"date": "2021-06-25", "close": 10.343, "volume": 724730.0}, {"date": "2021-06-28", "close": 10.235, "volume": 586280.0}, {"date": "2021-06-29", "close": 9.967, "volume": 1137770.0}, {"date": "2021-06-30", "close": 10.026, "volume": 1919450.0}, {"date": "2021-07-01", "close": 10.15, "volume": 1662470.0}, {"date": "2021-07-02", "close": 10.231, "volume": 1427120.0}, {"date": "2021-07-06", "close": 10.187, "volume": 1594880.0}, {"date": "2021-07-07", "close": 10.151, "volume": 525680.0}, {"date": "2021-07-08", "close": 10.047, "volume": 2186820.0}, {"date": "2021-07-09", "close": 10.276, "volume": 463360.0}, {"date": "2021-07-12", "close": 10.496, "volume": 2097470.0}, {"date": "2021-07-13", "close": 10.35, "volume": 543250.0}, {"date": "2021-07-14", "close": 10.555, "volume": 971510.0}, {"date": "2021-07-15", "close": 10.64, "volume": 945170.0}, {"date": "2021-07-16", "close": 10.251, "volume": 1281040.0}, {"date": "2021-07-19", "close": 10.002, "volume": 1343310.0}, {"date": "2021-07-20", "close": 9.967, "volume": 1325450.0}, {"date": "2021-07-21", "close": 10.1, "volume": 1053970.0}, {"date": "2021-07-22", "close": 10.201, "volume": 978270.0}, {"date": "2021-07-23", "close": 9.924, "volume": 1494290.0}, {"date": "2021-07-26", "close": 9.9905, "volume": 876530.0}, {"date": "2021-07-27", "close": 9.841, "volume": 1200640.0}, {"date": "2021-07-28", "close": 9.9885, "volume": 785840.0}, {"date": "2021-07-29", "close": 9.95, "volume": 1103040.0}, {"date": "2021-07-30", "close": 9.801, "volume": 1879470.0}, {"date": "2021-08-02", "close": 9.844, "volume": 1576240.0}, {"date": "2021-08-03", "close": 9.801, "volume": 1059130.0}, {"date": "2021-08-04", "close": 9.554, "volume": 2390820.0}, {"date": "2021-08-05", "close": 9.403, "volume": 1577620.0}, {"date": "2021-08-06", "close": 9.155, "volume": 2829860.0}, {"date": "2021-08-09", "close": 9.14, "volume": 1779390.0}, {"date": "2021-08-10", "close": 9.294, "volume": 2422720.0}, {"date": "2021-08-11", "close": 9.555, "volume": 2168270.0}, {"date": "2021-08-12", "close": 9.541, "volume": 906580.0}, {"date": "2021-08-13", "close": 9.601, "volume": 631280.0}, {"date": "2021-08-16", "close": 9.562, "volume": 633630.0}, {"date": "2021-08-17", "close": 9.302, "volume": 1168750.0}, {"date": "2021-08-18", "close": 9.322, "volume": 802490.0}, {"date": "2021-08-19", "close": 9.084, "volume": 2576670.0}, {"date": "2021-08-20", "close": 9.287, "volume": 1103700.0}, {"date": "2021-08-23", "close": 9.464, "volume": 985560.0}, {"date": "2021-08-24", "close": 9.435, "volume": 859140.0}, {"date": "2021-08-25", "close": 9.32, "volume": 949230.0}, {"date": "2021-08-26", "close": 9.129, "volume": 1045500.0}, {"date": "2021-08-27", "close": 9.432, "volume": 859070.0}, {"date": "2021-08-30", "close": 9.419, "volume": 504020.0}, {"date": "2021-08-31", "close": 9.477, "volume": 1573830.0}, {"date": "2021-09-01", "close": 9.3525, "volume": 1207650.0}, {"date": "2021-09-02", "close": 9.336, "volume": 1521920.0}, {"date": "2021-09-03", "close": 9.555, "volume": 1350630.0}, {"date": "2021-09-07", "close": 9.31, "volume": 1161370.0}, {"date": "2021-09-08", "close": 9.16, "volume": 1601620.0}, {"date": "2021-09-09", "close": 9.128, "volume": 753690.0}, {"date": "2021-09-10", "close": 8.945, "volume": 2206990.0}, {"date": "2021-09-13", "close": 8.983, "volume": 1207350.0}, {"date": "2021-09-14", "close": 8.816, "volume": 2113540.0}, {"date": "2021-09-15", "close": 8.7885, "volume": 2265160.0}, {"date": "2021-09-16", "close": 8.745, "volume": 1313480.0}, {"date": "2021-09-17", "close": 8.775, "volume": 1878620.0}, {"date": "2021-09-20", "close": 8.527, "volume": 2191080.0}, {"date": "2021-09-21", "close": 8.955, "volume": 3453400.0}, {"date": "2021-09-22", "close": 9.28, "volume": 2452650.0}, {"date": "2021-09-23", "close": 9.27, "volume": 711770.0}, {"date": "2021-09-24", "close": 9.134, "volume": 897330.0}, {"date": "2021-09-27", "close": 9.151, "volume": 610910.0}, {"date": "2021-09-28", "close": 9.01, "volume": 858750.0}, {"date": "2021-09-29", "close": 8.893, "volume": 1047940.0}, {"date": "2021-09-30", "close": 9.02, "volume": 868120.0}, {"date": "2021-10-01", "close": 9.0995, "volume": 513790.0}, {"date": "2021-10-04", "close": 9.012, "volume": 821070.0}, {"date": "2021-10-05", "close": 8.989, "volume": 1048120.0}, {"date": "2021-10-06", "close": 9.247, "volume": 1444320.0}, {"date": "2021-10-07", "close": 9.171, "volume": 843650.0}, {"date": "2021-10-08", "close": 9.566, "volume": 1317200.0}, {"date": "2021-10-11", "close": 9.401, "volume": 650510.0}, {"date": "2021-10-12", "close": 9.431, "volume": 485650.0}, {"date": "2021-10-13", "close": 9.53, "volume": 1031400.0}, {"date": "2021-10-14", "close": 9.909, "volume": 1186900.0}, {"date": "2021-10-15", "close": 9.862, "volume": 1503300.0}, {"date": "2021-10-18", "close": 9.671, "volume": 1168560.0}, {"date": "2021-10-19", "close": 9.713, "volume": 596660.0}, {"date": "2021-10-20", "close": 9.81, "volume": 925090.0}, {"date": "2021-10-21", "close": 9.826, "volume": 1072200.0}, {"date": "2021-10-22", "close": 9.71, "volume": 1975240.0}, {"date": "2021-10-25", "close": 9.873, "volume": 1091170.0}, {"date": "2021-10-26", "close": 9.577, "volume": 1784790.0}, {"date": "2021-10-27", "close": 9.397, "volume": 1615210.0}, {"date": "2021-10-28", "close": 9.508, "volume": 527720.0}, {"date": "2021-10-29", "close": 9.471, "volume": 561130.0}, {"date": "2021-11-01", "close": 9.935, "volume": 1077550.0}, {"date": "2021-11-02", "close": 9.664, "volume": 802550.0}, {"date": "2021-11-03", "close": 9.607, "volume": 886360.0}, {"date": "2021-11-04", "close": 9.593, "volume": 951010.0}, {"date": "2021-11-05", "close": 9.683, "volume": 347540.0}, {"date": "2021-11-08", "close": 9.884, "volume": 1007190.0}, {"date": "2021-11-09", "close": 9.89, "volume": 932560.0}, {"date": "2021-11-10", "close": 9.97, "volume": 1728300.0}, {"date": "2021-11-11", "close": 10.148, "volume": 818680.0}, {"date": "2021-11-12", "close": 10.096, "volume": 637410.0}, {"date": "2021-11-15", "close": 10.154, "volume": 1001460.0}, {"date": "2021-11-16", "close": 9.9, "volume": 1141960.0}, {"date": "2021-11-17", "close": 9.896, "volume": 789340.0}, {"date": "2021-11-18", "close": 9.78, "volume": 1029350.0}, {"date": "2021-11-19", "close": 9.608, "volume": 684860.0}, {"date": "2021-11-22", "close": 9.471, "volume": 1242840.0}, {"date": "2021-11-23", "close": 9.058, "volume": 3251170.0}, {"date": "2021-11-24", "close": 9.15, "volume": 970770.0}, {"date": "2021-11-26", "close": 8.908, "volume": 1725510.0}, {"date": "2021-11-29", "close": 8.972, "volume": 845810.0}, {"date": "2021-11-30", "close": 8.71, "volume": 1708710.0}, {"date": "2021-12-01", "close": 8.66, "volume": 1304220.0}, {"date": "2021-12-02", "close": 8.759, "volume": 863120.0}, {"date": "2021-12-03", "close": 8.709, "volume": 1287470.0}, {"date": "2021-12-06", "close": 8.766, "volume": 1182330.0}, {"date": "2021-12-07", "close": 8.865, "volume": 850330.0}, {"date": "2021-12-08", "close": 8.947, "volume": 498950.0}, {"date": "2021-12-09", "close": 8.72, "volume": 1032500.0}, {"date": "2021-12-10", "close": 8.775, "volume": 1773370.0}, {"date": "2021-12-13", "close": 8.657, "volume": 1809850.0}, {"date": "2021-12-14", "close": 8.574, "volume": 1603630.0}, {"date": "2021-12-15", "close": 8.571, "volume": 2933040.0}, {"date": "2021-12-16", "close": 8.72, "volume": 1953150.0}, {"date": "2021-12-17", "close": 8.697, "volume": 1304220.0}, {"date": "2021-12-20", "close": 8.679, "volume": 1389220.0}, {"date": "2021-12-21", "close": 8.709, "volume": 1010720.0}, {"date": "2021-12-22", "close": 9.021, "volume": 2002100.0}, {"date": "2021-12-23", "close": 9.071, "volume": 1025510.0}, {"date": "2021-12-27", "close": 9.031, "volume": 1240910.0}, {"date": "2021-12-28", "close": 9.061, "volume": 766390.0}, {"date": "2021-12-29", "close": 9.016, "volume": 888260.0}, {"date": "2021-12-30", "close": 8.959, "volume": 1259690.0}, {"date": "2021-12-31", "close": 8.99, "volume": 939160.0}, {"date": "2022-01-03", "close": 8.913, "volume": 1304770.0}, {"date": "2022-01-04", "close": 9.081, "volume": 884120.0}, {"date": "2022-01-05", "close": 9.15, "volume": 1953990.0}, {"date": "2022-01-06", "close": 8.973, "volume": 883480.0}, {"date": "2022-01-07", "close": 8.922, "volume": 1046890.0}, {"date": "2022-01-10", "close": 8.798, "volume": 1207600.0}, {"date": "2022-01-11", "close": 9.09, "volume": 1133710.0}, {"date": "2022-01-12", "close": 9.095, "volume": 1550560.0}, {"date": "2022-01-13", "close": 9.027, "volume": 400190.0}, {"date": "2022-01-14", "close": 9.031, "volume": 491590.0}, {"date": "2022-01-18", "close": 9.153, "volume": 1332870.0}, {"date": "2022-01-19", "close": 9.564, "volume": 2180920.0}, {"date": "2022-01-20", "close": 9.698, "volume": 2384880.0}, {"date": "2022-01-21", "close": 9.591, "volume": 1579620.0}, {"date": "2022-01-24", "close": 9.57, "volume": 1205870.0}, {"date": "2022-01-25", "close": 9.579, "volume": 763460.0}, {"date": "2022-01-26", "close": 9.613, "volume": 2104270.0}, {"date": "2022-01-27", "close": 9.502, "volume": 1182800.0}, {"date": "2022-01-28", "close": 9.397, "volume": 773090.0}, {"date": "2022-01-31", "close": 9.537, "volume": 703120.0}, {"date": "2022-02-01", "close": 9.562, "volume": 788470.0}, {"date": "2022-02-02", "close": 9.637, "volume": 881720.0}, {"date": "2022-02-03", "close": 9.627, "volume": 501440.0}, {"date": "2022-02-04", "close": 9.559, "volume": 526960.0}, {"date": "2022-02-07", "close": 9.529, "volume": 729010.0}, {"date": "2022-02-08", "close": 9.626, "volume": 534950.0}, {"date": "2022-02-09", "close": 9.635, "volume": 467060.0}, {"date": "2022-02-10", "close": 9.58, "volume": 1033060.0}, {"date": "2022-02-11", "close": 9.596, "volume": 1334100.0}, {"date": "2022-02-14", "close": 9.604, "volume": 1266090.0}, {"date": "2022-02-15", "close": 9.573, "volume": 687440.0}, {"date": "2022-02-16", "close": 9.949, "volume": 1452720.0}, {"date": "2022-02-17", "close": 10.156, "volume": 2105060.0}, {"date": "2022-02-18", "close": 9.942, "volume": 2113420.0}, {"date": "2022-02-22", "close": 10.007, "volume": 1677670.0}, {"date": "2022-02-23", "close": 10.187, "volume": 1338700.0}, {"date": "2022-02-24", "close": 9.838, "volume": 2859890.0}, {"date": "2022-02-25", "close": 9.835, "volume": 1288040.0}, {"date": "2022-02-28", "close": 9.72, "volume": 1512040.0}, {"date": "2022-03-01", "close": 9.8005, "volume": 1554260.0}, {"date": "2022-03-02", "close": 9.985, "volume": 1449580.0}, {"date": "2022-03-03", "close": 10.061, "volume": 1473170.0}, {"date": "2022-03-04", "close": 10.453, "volume": 3110440.0}, {"date": "2022-03-07", "close": 10.436, "volume": 2861590.0}, {"date": "2022-03-08", "close": 10.764, "volume": 4061470.0}, {"date": "2022-03-09", "close": 10.088, "volume": 4486970.0}, {"date": "2022-03-10", "close": 10.103, "volume": 2734350.0}, {"date": "2022-03-11", "close": 9.942, "volume": 2660990.0}, {"date": "2022-03-14", "close": 9.67, "volume": 6648400.0}, {"date": "2022-03-15", "close": 9.232, "volume": 3414150.0}, {"date": "2022-03-16", "close": 9.513, "volume": 1588180.0}, {"date": "2022-03-17", "close": 9.498, "volume": 2121680.0}, {"date": "2022-03-18", "close": 9.523, "volume": 1362160.0}, {"date": "2022-03-21", "close": 9.631, "volume": 1695530.0}, {"date": "2022-03-22", "close": 9.523, "volume": 1275370.0}, {"date": "2022-03-23", "close": 9.558, "volume": 972140.0}, {"date": "2022-03-24", "close": 9.546, "volume": 1422530.0}, {"date": "2022-03-25", "close": 9.36, "volume": 1707220.0}, {"date": "2022-03-28", "close": 9.1595, "volume": 1748440.0}, {"date": "2022-03-29", "close": 9.183, "volume": 1498380.0}, {"date": "2022-03-30", "close": 9.265, "volume": 1902820.0}, {"date": "2022-03-31", "close": 9.176, "volume": 1513090.0}, {"date": "2022-04-01", "close": 9.198, "volume": 1742210.0}, {"date": "2022-04-04", "close": 9.1825, "volume": 1063320.0}, {"date": "2022-04-05", "close": 9.019, "volume": 1087230.0}, {"date": "2022-04-06", "close": 8.944, "volume": 2624350.0}, {"date": "2022-04-07", "close": 9.005, "volume": 1429490.0}, {"date": "2022-04-08", "close": 9.098, "volume": 1505660.0}, {"date": "2022-04-11", "close": 9.1, "volume": 1144750.0}, {"date": "2022-04-12", "close": 9.0, "volume": 4265560.0}, {"date": "2022-04-13", "close": 9.2, "volume": 1157870.0}, {"date": "2022-04-14", "close": 9.186, "volume": 1206620.0}, {"date": "2022-04-18", "close": 9.405, "volume": 1338360.0}, {"date": "2022-04-19", "close": 9.216, "volume": 1336570.0}, {"date": "2022-04-20", "close": 9.22, "volume": 901440.0}, {"date": "2022-04-21", "close": 8.988, "volume": 1446180.0}, {"date": "2022-04-22", "close": 8.64, "volume": 2578570.0}, {"date": "2022-04-25", "close": 8.5659, "volume": 1610080.0}, {"date": "2022-04-26", "close": 8.578, "volume": 1183970.0}, {"date": "2022-04-27", "close": 8.528, "volume": 1074370.0}, {"date": "2022-04-28", "close": 8.539, "volume": 1321030.0}, {"date": "2022-04-29", "close": 8.702, "volume": 968650.0}, {"date": "2022-05-02", "close": 8.702, "volume": 835590.0}, {"date": "2022-05-03", "close": 8.931, "volume": 1188060.0}, {"date": "2022-05-04", "close": 9.234, "volume": 2495570.0}, {"date": "2022-05-05", "close": 9.145, "volume": 1956950.0}, {"date": "2022-05-06", "close": 8.936, "volume": 1377620.0}, {"date": "2022-05-09", "close": 8.842, "volume": 1511720.0}, {"date": "2022-05-10", "close": 8.982, "volume": 1860560.0}, {"date": "2022-05-11", "close": 9.2574, "volume": 3751960.0}, {"date": "2022-05-12", "close": 8.765, "volume": 2008410.0}, {"date": "2022-05-13", "close": 8.751, "volume": 1526060.0}, {"date": "2022-05-16", "close": 8.774, "volume": 1687880.0}, {"date": "2022-05-17", "close": 8.861, "volume": 671170.0}, {"date": "2022-05-18", "close": 8.636, "volume": 1434940.0}, {"date": "2022-05-19", "close": 8.947, "volume": 1216930.0}, {"date": "2022-05-20", "close": 8.863, "volume": 682250.0}, {"date": "2022-05-23", "close": 8.9, "volume": 764850.0}, {"date": "2022-05-24", "close": 8.869, "volume": 775470.0}, {"date": "2022-05-25", "close": 8.83, "volume": 780170.0}, {"date": "2022-05-26", "close": 8.823, "volume": 1038880.0}, {"date": "2022-05-27", "close": 8.865, "volume": 484650.0}, {"date": "2022-05-31", "close": 9.0, "volume": 1243120.0}, {"date": "2022-06-01", "close": 9.251, "volume": 1472540.0}, {"date": "2022-06-02", "close": 9.49, "volume": 1430570.0}, {"date": "2022-06-03", "close": 9.435, "volume": 2229010.0}, {"date": "2022-06-06", "close": 9.541, "volume": 840330.0}, {"date": "2022-06-07", "close": 9.42, "volume": 821270.0}, {"date": "2022-06-08", "close": 9.378, "volume": 500740.0}, {"date": "2022-06-09", "close": 9.038, "volume": 770860.0}, {"date": "2022-06-10", "close": 9.076, "volume": 1115730.0}, {"date": "2022-06-13", "close": 8.673, "volume": 1289370.0}, {"date": "2022-06-14", "close": 8.543, "volume": 3089590.0}, {"date": "2022-06-15", "close": 8.762, "volume": 1784550.0}, {"date": "2022-06-16", "close": 8.85, "volume": 969320.0}, {"date": "2022-06-17", "close": 8.677, "volume": 604160.0}, {"date": "2022-06-21", "close": 8.724, "volume": 629270.0}, {"date": "2022-06-22", "close": 8.608, "volume": 806860.0}, {"date": "2022-06-23", "close": 8.448, "volume": 1124960.0}, {"date": "2022-06-24", "close": 8.434, "volume": 1213380.0}, {"date": "2022-06-27", "close": 8.454, "volume": 787440.0}, {"date": "2022-06-28", "close": 8.453, "volume": 1060240.0}, {"date": "2022-06-29", "close": 8.5247, "volume": 647300.0}, {"date": "2022-06-30", "close": 8.31, "volume": 1361390.0}, {"date": "2022-07-01", "close": 8.26, "volume": 1212150.0}, {"date": "2022-07-05", "close": 8.083, "volume": 2312210.0}, {"date": "2022-07-06", "close": 8.01, "volume": 1431760.0}, {"date": "2022-07-07", "close": 8.126, "volume": 912370.0}, {"date": "2022-07-08", "close": 8.294, "volume": 1173350.0}, {"date": "2022-07-11", "close": 8.087, "volume": 361300.0}, {"date": "2022-07-12", "close": 7.83, "volume": 5931170.0}, {"date": "2022-07-13", "close": 7.922, "volume": 1764770.0}, {"date": "2022-07-14", "close": 7.825, "volume": 1902500.0}, {"date": "2022-07-15", "close": 7.857, "volume": 770960.0}, {"date": "2022-07-18", "close": 8.018, "volume": 1441260.0}, {"date": "2022-07-19", "close": 8.115, "volume": 684810.0}, {"date": "2022-07-20", "close": 7.97, "volume": 1042030.0}, {"date": "2022-07-21", "close": 8.136, "volume": 886200.0}, {"date": "2022-07-22", "close": 8.096, "volume": 598750.0}, {"date": "2022-07-25", "close": 8.175, "volume": 583560.0}, {"date": "2022-07-26", "close": 8.09, "volume": 698020.0}, {"date": "2022-07-27", "close": 8.271, "volume": 620950.0}, {"date": "2022-07-28", "close": 8.25, "volume": 437550.0}, {"date": "2022-07-29", "close": 8.302, "volume": 797390.0}, {"date": "2022-08-01", "close": 8.444, "volume": 1533100.0}, {"date": "2022-08-02", "close": 8.348, "volume": 1016980.0}, {"date": "2022-08-03", "close": 8.357, "volume": 319150.0}, {"date": "2022-08-04", "close": 8.64, "volume": 823960.0}, {"date": "2022-08-05", "close": 8.665, "volume": 583150.0}, {"date": "2022-08-08", "close": 8.735, "volume": 834580.0}, {"date": "2022-08-09", "close": 8.672, "volume": 316740.0}, {"date": "2022-08-10", "close": 8.741, "volume": 545310.0}, {"date": "2022-08-11", "close": 8.88, "volume": 1178770.0}, {"date": "2022-08-12", "close": 8.929, "volume": 372290.0}, {"date": "2022-08-15", "close": 8.672, "volume": 747360.0}, {"date": "2022-08-16", "close": 8.696, "volume": 362200.0}, {"date": "2022-08-17", "close": 8.586, "volume": 508700.0}, {"date": "2022-08-18", "close": 8.465, "volume": 480460.0}, {"date": "2022-08-19", "close": 8.306, "volume": 877870.0}, {"date": "2022-08-22", "close": 8.115, "volume": 1234710.0}, {"date": "2022-08-23", "close": 8.202, "volume": 769400.0}, {"date": "2022-08-24", "close": 8.171, "volume": 715160.0}, {"date": "2022-08-25", "close": 8.207, "volume": 613370.0}, {"date": "2022-08-26", "close": 8.013, "volume": 1049830.0}, {"date": "2022-08-29", "close": 8.04, "volume": 525840.0}, {"date": "2022-08-30", "close": 7.869, "volume": 1042470.0}, {"date": "2022-08-31", "close": 7.826, "volume": 793130.0}, {"date": "2022-09-01", "close": 7.676, "volume": 1375090.0}, {"date": "2022-09-02", "close": 7.765, "volume": 1456740.0}, {"date": "2022-09-06", "close": 7.92, "volume": 626550.0}, {"date": "2022-09-07", "close": 8.056, "volume": 666340.0}, {"date": "2022-09-08", "close": 8.179, "volume": 1122420.0}, {"date": "2022-09-09", "close": 8.168, "volume": 562900.0}, {"date": "2022-09-12", "close": 8.412, "volume": 1172940.0}, {"date": "2022-09-13", "close": 8.169, "volume": 1282090.0}, {"date": "2022-09-14", "close": 8.41, "volume": 693370.0}, {"date": "2022-09-15", "close": 8.4082, "volume": 1079650.0}, {"date": "2022-09-16", "close": 8.431, "volume": 689270.0}, {"date": "2022-09-19", "close": 8.537, "volume": 488230.0}, {"date": "2022-09-20", "close": 8.552, "volume": 1095250.0}, {"date": "2022-09-21", "close": 8.441, "volume": 1371140.0}, {"date": "2022-09-22", "close": 8.362, "volume": 739650.0}, {"date": "2022-09-23", "close": 7.953, "volume": 1282540.0}, {"date": "2022-09-26", "close": 7.913, "volume": 995690.0}, {"date": "2022-09-27", "close": 7.872, "volume": 1249980.0}, {"date": "2022-09-28", "close": 8.072, "volume": 1860530.0}, {"date": "2022-09-29", "close": 8.042, "volume": 657100.0}, {"date": "2022-09-30", "close": 7.991, "volume": 837620.0}, {"date": "2022-10-03", "close": 8.385, "volume": 1538540.0}, {"date": "2022-10-04", "close": 8.662, "volume": 951960.0}, {"date": "2022-10-05", "close": 8.51, "volume": 665320.0}, {"date": "2022-10-06", "close": 8.596, "volume": 1123720.0}, {"date": "2022-10-07", "close": 8.458, "volume": 570350.0}, {"date": "2022-10-10", "close": 8.34, "volume": 487520.0}, {"date": "2022-10-11", "close": 8.279, "volume": 8706500.0}, {"date": "2022-10-12", "close": 8.195, "volume": 1035780.0}, {"date": "2022-10-13", "close": 8.385, "volume": 1086180.0}, {"date": "2022-10-14", "close": 8.371, "volume": 689450.0}, {"date": "2022-10-17", "close": 8.4698, "volume": 301510.0}, {"date": "2022-10-18", "close": 8.436, "volume": 421480.0}, {"date": "2022-10-19", "close": 8.206, "volume": 314040.0}, {"date": "2022-10-20", "close": 8.521, "volume": 839050.0}, {"date": "2022-10-21", "close": 8.653, "volume": 559840.0}, {"date": "2022-10-24", "close": 8.582, "volume": 350200.0}, {"date": "2022-10-25", "close": 8.534, "volume": 473500.0}, {"date": "2022-10-26", "close": 8.831, "volume": 1542870.0}, {"date": "2022-10-27", "close": 8.906, "volume": 746230.0}, {"date": "2022-10-28", "close": 8.771, "volume": 936560.0}, {"date": "2022-10-31", "close": 8.59, "volume": 453370.0}, {"date": "2022-11-01", "close": 8.753, "volume": 512340.0}, {"date": "2022-11-02", "close": 8.655, "volume": 684310.0}, {"date": "2022-11-03", "close": 8.54, "volume": 766540.0}, {"date": "2022-11-04", "close": 8.928, "volume": 963630.0}, {"date": "2022-11-07", "close": 9.113, "volume": 1089960.0}, {"date": "2022-11-08", "close": 9.262, "volume": 755210.0}, {"date": "2022-11-09", "close": 9.137, "volume": 464180.0}, {"date": "2022-11-10", "close": 9.628, "volume": 2624470.0}, {"date": "2022-11-11", "close": 9.549, "volume": 1218520.0}, {"date": "2022-11-14", "close": 9.447, "volume": 618180.0}, {"date": "2022-11-15", "close": 9.407, "volume": 667390.0}, {"date": "2022-11-16", "close": 9.315, "volume": 999670.0}, {"date": "2022-11-17", "close": 9.106, "volume": 819580.0}, {"date": "2022-11-18", "close": 9.095, "volume": 1373980.0}, {"date": "2022-11-21", "close": 9.144, "volume": 384430.0}, {"date": "2022-11-22", "close": 9.233, "volume": 903500.0}, {"date": "2022-11-23", "close": 9.277, "volume": 1343180.0}, {"date": "2022-11-25", "close": 9.109, "volume": 456560.0}, {"date": "2022-11-28", "close": 9.167, "volume": 750810.0}, {"date": "2022-11-29", "close": 9.295, "volume": 671230.0}, {"date": "2022-11-30", "close": 9.583, "volume": 1257670.0}, {"date": "2022-12-01", "close": 9.656, "volume": 1409390.0}, {"date": "2022-12-02", "close": 9.434, "volume": 1022630.0}, {"date": "2022-12-05", "close": 9.256, "volume": 1186860.0}, {"date": "2022-12-06", "close": 9.187, "volume": 656240.0}, {"date": "2022-12-07", "close": 9.318, "volume": 797810.0}, {"date": "2022-12-08", "close": 9.294, "volume": 547700.0}, {"date": "2022-12-09", "close": 9.482, "volume": 786140.0}, {"date": "2022-12-12", "close": 9.298, "volume": 873430.0}, {"date": "2022-12-13", "close": 9.605, "volume": 1684990.0}, {"date": "2022-12-14", "close": 9.528, "volume": 620310.0}, {"date": "2022-12-15", "close": 9.351, "volume": 1030840.0}, {"date": "2022-12-16", "close": 9.213, "volume": 1079360.0}, {"date": "2022-12-19", "close": 9.076, "volume": 620210.0}, {"date": "2022-12-20", "close": 9.348, "volume": 1009260.0}, {"date": "2022-12-21", "close": 9.275, "volume": 632310.0}, {"date": "2022-12-22", "close": 9.074, "volume": 1487280.0}, {"date": "2022-12-23", "close": 9.483, "volume": 2778640.0}, {"date": "2022-12-27", "close": 9.505, "volume": 1095980.0}, {"date": "2022-12-28", "close": 9.356, "volume": 460710.0}, {"date": "2022-12-29", "close": 9.81, "volume": 2007610.0}, {"date": "2022-12-30", "close": 9.928, "volume": 1226350.0}, {"date": "2023-01-03", "close": 10.056, "volume": 2100570.0}, {"date": "2023-01-04", "close": 10.005, "volume": 1418670.0}, {"date": "2023-01-05", "close": 9.826, "volume": 893390.0}, {"date": "2023-01-06", "close": 10.109, "volume": 1311660.0}, {"date": "2023-01-09", "close": 10.005, "volume": 843140.0}, {"date": "2023-01-10", "close": 10.005, "volume": 457880.0}, {"date": "2023-01-11", "close": 9.89, "volume": 2639130.0}, {"date": "2023-01-12", "close": 9.883, "volume": 2295300.0}, {"date": "2023-01-13", "close": 9.901, "volume": 1763850.0}, {"date": "2023-01-17", "close": 9.656, "volume": 4059770.0}, {"date": "2023-01-18", "close": 9.621, "volume": 2120410.0}, {"date": "2023-01-19", "close": 9.6, "volume": 4148040.0}, {"date": "2023-01-20", "close": 9.632, "volume": 2095860.0}, {"date": "2023-01-23", "close": 9.695, "volume": 1510760.0}, {"date": "2023-01-24", "close": 9.788, "volume": 1349590.0}, {"date": "2023-01-25", "close": 9.639, "volume": 1278740.0}, {"date": "2023-01-26", "close": 9.447, "volume": 2297890.0}, {"date": "2023-01-27", "close": 9.385, "volume": 3617790.0}, {"date": "2023-01-30", "close": 9.341, "volume": 1343110.0}, {"date": "2023-01-31", "close": 9.37, "volume": 1957170.0}, {"date": "2023-02-01", "close": 9.326, "volume": 3039170.0}, {"date": "2023-02-02", "close": 9.465, "volume": 2111910.0}, {"date": "2023-02-03", "close": 9.045, "volume": 3285210.0}, {"date": "2023-02-06", "close": 8.992, "volume": 1950930.0}, {"date": "2023-02-07", "close": 9.015, "volume": 985300.0}, {"date": "2023-02-08", "close": 8.974, "volume": 3262650.0}, {"date": "2023-02-09", "close": 8.831, "volume": 1650060.0}, {"date": "2023-02-10", "close": 8.762, "volume": 1383590.0}, {"date": "2023-02-13", "close": 8.829, "volume": 2255650.0}, {"date": "2023-02-14", "close": 8.635, "volume": 2796120.0}, {"date": "2023-02-15", "close": 8.497, "volume": 2256440.0}, {"date": "2023-02-16", "close": 8.538, "volume": 788070.0}, {"date": "2023-02-17", "close": 8.512, "volume": 482930.0}, {"date": "2023-02-21", "close": 8.744, "volume": 1537530.0}, {"date": "2023-02-22", "close": 8.784, "volume": 586580.0}, {"date": "2023-02-23", "close": 8.783, "volume": 908600.0}, {"date": "2023-02-24", "close": 8.434, "volume": 1358070.0}, {"date": "2023-02-27", "close": 8.698, "volume": 725140.0}, {"date": "2023-02-28", "close": 8.817, "volume": 848830.0}, {"date": "2023-03-01", "close": 8.863, "volume": 1706880.0}, {"date": "2023-03-02", "close": 8.909, "volume": 790770.0}, {"date": "2023-03-03", "close": 9.034, "volume": 1387630.0}, {"date": "2023-03-06", "close": 9.019, "volume": 550650.0}, {"date": "2023-03-07", "close": 8.616, "volume": 989470.0}, {"date": "2023-03-08", "close": 8.677, "volume": 306770.0}, {"date": "2023-03-09", "close": 8.759, "volume": 397790.0}, {"date": "2023-03-10", "close": 8.88, "volume": 813170.0}, {"date": "2023-03-13", "close": 9.269, "volume": 2131170.0}, {"date": "2023-03-14", "close": 9.112, "volume": 884800.0}, {"date": "2023-03-15", "close": 8.866, "volume": 964110.0}, {"date": "2023-03-16", "close": 9.028, "volume": 441780.0}, {"date": "2023-03-17", "close": 9.009, "volume": 575520.0}, {"date": "2023-03-20", "close": 9.138, "volume": 470800.0}, {"date": "2023-03-21", "close": 8.995, "volume": 533520.0}, {"date": "2023-03-22", "close": 9.129, "volume": 874080.0}, {"date": "2023-03-23", "close": 9.14, "volume": 289220.0}, {"date": "2023-03-24", "close": 9.051, "volume": 1648820.0}, {"date": "2023-03-27", "close": 9.034, "volume": 441090.0}, {"date": "2023-03-28", "close": 8.936, "volume": 1077270.0}, {"date": "2023-03-29", "close": 8.959, "volume": 479410.0}, {"date": "2023-03-30", "close": 9.12, "volume": 689430.0}, {"date": "2023-03-31", "close": 9.194, "volume": 967960.0}, {"date": "2023-04-03", "close": 9.178, "volume": 787410.0}, {"date": "2023-04-04", "close": 9.475, "volume": 1264700.0}, {"date": "2023-04-05", "close": 9.2695, "volume": 624610.0}, {"date": "2023-04-06", "close": 9.337, "volume": 530480.0}, {"date": "2023-04-10", "close": 9.269, "volume": 1153060.0}, {"date": "2023-04-11", "close": 9.264, "volume": 619810.0}, {"date": "2023-04-12", "close": 9.4105, "volume": 647890.0}, {"date": "2023-04-13", "close": 9.706, "volume": 1065910.0}, {"date": "2023-04-14", "close": 9.652, "volume": 671090.0}, {"date": "2023-04-17", "close": 9.699, "volume": 1266350.0}, {"date": "2023-04-18", "close": 10.011, "volume": 1970040.0}, {"date": "2023-04-19", "close": 10.099, "volume": 1589400.0}, {"date": "2023-04-20", "close": 10.099, "volume": 838310.0}, {"date": "2023-04-21", "close": 10.391, "volume": 1942630.0}, {"date": "2023-04-24", "close": 10.089, "volume": 1123000.0}, {"date": "2023-04-25", "close": 10.094, "volume": 868100.0}, {"date": "2023-04-26", "close": 10.068, "volume": 452280.0}, {"date": "2023-04-27", "close": 10.0, "volume": 537330.0}, {"date": "2023-04-28", "close": 9.941, "volume": 520820.0}, {"date": "2023-05-01", "close": 9.761, "volume": 2301160.0}, {"date": "2023-05-02", "close": 9.853, "volume": 1971320.0}, {"date": "2023-05-03", "close": 9.704, "volume": 1124040.0}, {"date": "2023-05-04", "close": 9.702, "volume": 1343770.0}, {"date": "2023-05-05", "close": 9.794, "volume": 1134420.0}, {"date": "2023-05-08", "close": 9.91, "volume": 1120290.0}, {"date": "2023-05-09", "close": 10.211, "volume": 1116070.0}, {"date": "2023-05-10", "close": 10.318, "volume": 1140010.0}, {"date": "2023-05-11", "close": 10.11, "volume": 930510.0}, {"date": "2023-05-12", "close": 9.785, "volume": 1983210.0}, {"date": "2023-05-15", "close": 9.865, "volume": 1122900.0}, {"date": "2023-05-16", "close": 9.842, "volume": 686660.0}, {"date": "2023-05-17", "close": 9.961, "volume": 742190.0}, {"date": "2023-05-18", "close": 9.771, "volume": 976070.0}, {"date": "2023-05-19", "close": 9.871, "volume": 455970.0}, {"date": "2023-05-22", "close": 9.8914, "volume": 728140.0}, {"date": "2023-05-23", "close": 9.75, "volume": 535560.0}, {"date": "2023-05-24", "close": 9.511, "volume": 1811970.0}, {"date": "2023-05-25", "close": 9.469, "volume": 1239980.0}, {"date": "2023-05-26", "close": 9.445, "volume": 833800.0}, {"date": "2023-05-30", "close": 9.43, "volume": 825150.0}, {"date": "2023-05-31", "close": 9.221, "volume": 1132950.0}, {"date": "2023-06-01", "close": 9.3, "volume": 970170.0}, {"date": "2023-06-02", "close": 9.267, "volume": 495680.0}, {"date": "2023-06-05", "close": 9.505, "volume": 1691440.0}, {"date": "2023-06-06", "close": 9.55, "volume": 381450.0}, {"date": "2023-06-07", "close": 9.43, "volume": 1149050.0}, {"date": "2023-06-08", "close": 9.35, "volume": 601070.0}, {"date": "2023-06-09", "close": 9.334, "volume": 568260.0}, {"date": "2023-06-12", "close": 9.162, "volume": 1442470.0}, {"date": "2023-06-13", "close": 9.059, "volume": 2160420.0}, {"date": "2023-06-14", "close": 9.015, "volume": 1650730.0}, {"date": "2023-06-15", "close": 9.126, "volume": 1499820.0}, {"date": "2023-06-16", "close": 9.085, "volume": 797920.0}, {"date": "2023-06-20", "close": 8.89, "volume": 1702400.0}, {"date": "2023-06-21", "close": 8.749, "volume": 1455940.0}, {"date": "2023-06-22", "close": 8.533, "volume": 1642820.0}, {"date": "2023-06-23", "close": 8.489, "volume": 962560.0}, {"date": "2023-06-26", "close": 8.564, "volume": 899590.0}, {"date": "2023-06-27", "close": 8.552, "volume": 1010340.0}, {"date": "2023-06-28", "close": 8.446, "volume": 1099380.0}, {"date": "2023-06-29", "close": 8.294, "volume": 1479660.0}, {"date": "2023-06-30", "close": 8.365, "volume": 825010.0}, {"date": "2023-07-03", "close": 8.428, "volume": 945150.0}, {"date": "2023-07-05", "close": 8.498, "volume": 1673000.0}, {"date": "2023-07-06", "close": 8.385, "volume": 1056600.0}, {"date": "2023-07-07", "close": 8.44, "volume": 1401010.0}, {"date": "2023-07-10", "close": 8.601, "volume": 775710.0}, {"date": "2023-07-11", "close": 8.578, "volume": 434820.0}, {"date": "2023-07-12", "close": 8.791, "volume": 1088420.0}, {"date": "2023-07-13", "close": 8.995, "volume": 1146990.0}, {"date": "2023-07-14", "close": 8.977, "volume": 607540.0}, {"date": "2023-07-17", "close": 9.045, "volume": 625910.0}, {"date": "2023-07-18", "close": 9.085, "volume": 1631940.0}, {"date": "2023-07-19", "close": 9.002, "volume": 895470.0}, {"date": "2023-07-20", "close": 8.839, "volume": 802890.0}, {"date": "2023-07-21", "close": 8.892, "volume": 996740.0}, {"date": "2023-07-24", "close": 8.85, "volume": 1120770.0}, {"date": "2023-07-25", "close": 8.955, "volume": 739630.0}, {"date": "2023-07-26", "close": 8.93, "volume": 603910.0}, {"date": "2023-07-27", "close": 8.643, "volume": 1005180.0}, {"date": "2023-07-28", "close": 8.65, "volume": 990660.0}, {"date": "2023-07-31", "close": 8.789, "volume": 628920.0}, {"date": "2023-08-01", "close": 8.606, "volume": 920750.0}, {"date": "2023-08-02", "close": 8.53, "volume": 884750.0}, {"date": "2023-08-03", "close": 8.445, "volume": 616690.0}, {"date": "2023-08-04", "close": 8.516, "volume": 472430.0}, {"date": "2023-08-07", "close": 8.528, "volume": 421500.0}, {"date": "2023-08-08", "close": 8.351, "volume": 767240.0}, {"date": "2023-08-09", "close": 8.245, "volume": 1790380.0}, {"date": "2023-08-10", "close": 8.413, "volume": 505720.0}, {"date": "2023-08-11", "close": 8.445, "volume": 545310.0}, {"date": "2023-08-14", "close": 8.354, "volume": 662080.0}, {"date": "2023-08-15", "close": 8.236, "volume": 694390.0}, {"date": "2023-08-16", "close": 8.181, "volume": 711480.0}, {"date": "2023-08-17", "close": 8.262, "volume": 362070.0}, {"date": "2023-08-18", "close": 8.418, "volume": 752230.0}, {"date": "2023-08-21", "close": 8.417, "volume": 295560.0}, {"date": "2023-08-22", "close": 8.499, "volume": 404320.0}, {"date": "2023-08-23", "close": 8.582, "volume": 719620.0}, {"date": "2023-08-24", "close": 8.64, "volume": 525300.0}, {"date": "2023-08-25", "close": 8.721, "volume": 582060.0}, {"date": "2023-08-28", "close": 8.934, "volume": 2148390.0}, {"date": "2023-08-29", "close": 9.038, "volume": 1056150.0}, {"date": "2023-08-30", "close": 9.018, "volume": 555850.0}, {"date": "2023-08-31", "close": 8.955, "volume": 558650.0}, {"date": "2023-09-01", "close": 8.868, "volume": 556030.0}, {"date": "2023-09-05", "close": 8.568, "volume": 1301840.0}, {"date": "2023-09-06", "close": 8.437, "volume": 1171880.0}, {"date": "2023-09-07", "close": 8.377, "volume": 612590.0}, {"date": "2023-09-08", "close": 8.262, "volume": 1506110.0}, {"date": "2023-09-11", "close": 8.323, "volume": 634560.0}, {"date": "2023-09-12", "close": 8.405, "volume": 822200.0}, {"date": "2023-09-13", "close": 8.332, "volume": 479050.0}, {"date": "2023-09-14", "close": 8.383, "volume": 607360.0}, {"date": "2023-09-15", "close": 8.564, "volume": 1104050.0}, {"date": "2023-09-18", "close": 8.614, "volume": 426270.0}, {"date": "2023-09-19", "close": 8.696, "volume": 619640.0}, {"date": "2023-09-20", "close": 8.579, "volume": 470890.0}, {"date": "2023-09-21", "close": 8.488, "volume": 862770.0}, {"date": "2023-09-22", "close": 8.558, "volume": 592530.0}, {"date": "2023-09-25", "close": 8.417, "volume": 280500.0}, {"date": "2023-09-26", "close": 8.346, "volume": 434720.0}, {"date": "2023-09-27", "close": 8.211, "volume": 1865040.0}, {"date": "2023-09-28", "close": 8.376, "volume": 1045930.0}, {"date": "2023-09-29", "close": 8.362, "volume": 633730.0}, {"date": "2023-10-02", "close": 8.12, "volume": 1265550.0}, {"date": "2023-10-03", "close": 8.0515, "volume": 1015040.0}, {"date": "2023-10-04", "close": 8.025, "volume": 995420.0}, {"date": "2023-10-05", "close": 7.963, "volume": 1155950.0}, {"date": "2023-10-06", "close": 8.113, "volume": 922450.0}, {"date": "2023-10-09", "close": 8.202, "volume": 499440.0}, {"date": "2023-10-10", "close": 8.148, "volume": 347120.0}, {"date": "2023-10-11", "close": 8.192, "volume": 472990.0}, {"date": "2023-10-12", "close": 8.012, "volume": 590380.0}, {"date": "2023-10-13", "close": 8.136, "volume": 517440.0}, {"date": "2023-10-16", "close": 8.238, "volume": 596800.0}, {"date": "2023-10-17", "close": 8.2851, "volume": 441620.0}, {"date": "2023-10-18", "close": 8.175, "volume": 627170.0}, {"date": "2023-10-19", "close": 8.2213, "volume": 558800.0}, {"date": "2023-10-20", "close": 8.267, "volume": 641550.0}, {"date": "2023-10-23", "close": 8.281, "volume": 671290.0}, {"date": "2023-10-24", "close": 8.207, "volume": 300540.0}, {"date": "2023-10-25", "close": 8.356, "volume": 1225400.0}, {"date": "2023-10-26", "close": 8.354, "volume": 354210.0}, {"date": "2023-10-27", "close": 8.326, "volume": 453780.0}, {"date": "2023-10-30", "close": 8.611, "volume": 1273850.0}, {"date": "2023-10-31", "close": 8.604, "volume": 930740.0}, {"date": "2023-11-01", "close": 8.51, "volume": 306880.0}, {"date": "2023-11-02", "close": 8.515, "volume": 327850.0}, {"date": "2023-11-03", "close": 8.5901, "volume": 475370.0}, {"date": "2023-11-06", "close": 8.36, "volume": 800390.0}, {"date": "2023-11-07", "close": 8.242, "volume": 637400.0}, {"date": "2023-11-08", "close": 8.02, "volume": 1756730.0}, {"date": "2023-11-09", "close": 7.95, "volume": 1416260.0}, {"date": "2023-11-10", "close": 7.801, "volume": 1787110.0}, {"date": "2023-11-13", "close": 7.993, "volume": 838640.0}, {"date": "2023-11-14", "close": 8.21, "volume": 1121440.0}, {"date": "2023-11-15", "close": 8.293, "volume": 1012710.0}, {"date": "2023-11-16", "close": 8.266, "volume": 603280.0}, {"date": "2023-11-17", "close": 8.303, "volume": 417790.0}, {"date": "2023-11-20", "close": 8.501, "volume": 1738740.0}, {"date": "2023-11-21", "close": 8.62, "volume": 3649580.0}, {"date": "2023-11-22", "close": 8.525, "volume": 431220.0}, {"date": "2023-11-24", "close": 8.57, "volume": 328680.0}, {"date": "2023-11-27", "close": 8.486, "volume": 672510.0}, {"date": "2023-11-28", "close": 8.69, "volume": 767330.0}, {"date": "2023-11-29", "close": 8.575, "volume": 496570.0}, {"date": "2023-11-30", "close": 8.575, "volume": 626080.0}, {"date": "2023-12-01", "close": 8.623, "volume": 624350.0}, {"date": "2023-12-04", "close": 8.486, "volume": 766830.0}, {"date": "2023-12-05", "close": 8.31, "volume": 2440040.0}, {"date": "2023-12-06", "close": 8.212, "volume": 1425810.0}, {"date": "2023-12-07", "close": 8.368, "volume": 1424160.0}, {"date": "2023-12-08", "close": 8.452, "volume": 529730.0}, {"date": "2023-12-11", "close": 8.411, "volume": 1209740.0}, {"date": "2023-12-12", "close": 8.586, "volume": 1389600.0}, {"date": "2023-12-13", "close": 8.643, "volume": 1610380.0}, {"date": "2023-12-14", "close": 8.842, "volume": 1671140.0}, {"date": "2023-12-15", "close": 8.698, "volume": 1249200.0}, {"date": "2023-12-18", "close": 8.714, "volume": 1319870.0}, {"date": "2023-12-19", "close": 8.788, "volume": 2460920.0}, {"date": "2023-12-20", "close": 8.843, "volume": 2807110.0}, {"date": "2023-12-21", "close": 8.907, "volume": 911390.0}, {"date": "2023-12-22", "close": 8.974, "volume": 1446420.0}, {"date": "2023-12-26", "close": 9.065, "volume": 669920.0}, {"date": "2023-12-27", "close": 9.18, "volume": 1143030.0}, {"date": "2023-12-28", "close": 9.248, "volume": 869450.0}, {"date": "2023-12-29", "close": 9.116, "volume": 762640.0}, {"date": "2024-01-02", "close": 9.042, "volume": 1114940.0}, {"date": "2024-01-03", "close": 8.963, "volume": 566590.0}, {"date": "2024-01-04", "close": 8.813, "volume": 1149340.0}, {"date": "2024-01-05", "close": 8.875, "volume": 1260280.0}, {"date": "2024-01-08", "close": 8.726, "volume": 1037160.0}, {"date": "2024-01-09", "close": 8.591, "volume": 882350.0}, {"date": "2024-01-10", "close": 8.49, "volume": 1401050.0}, {"date": "2024-01-11", "close": 8.457, "volume": 1001540.0}, {"date": "2024-01-12", "close": 8.349, "volume": 1623380.0}, {"date": "2024-01-16", "close": 8.276, "volume": 1300590.0}, {"date": "2024-01-17", "close": 8.167, "volume": 1380840.0}, {"date": "2024-01-18", "close": 8.357, "volume": 1307330.0}, {"date": "2024-01-19", "close": 8.291, "volume": 1019510.0}, {"date": "2024-01-22", "close": 8.242, "volume": 856430.0}, {"date": "2024-01-23", "close": 8.319, "volume": 983420.0}, {"date": "2024-01-24", "close": 8.308, "volume": 482560.0}, {"date": "2024-01-25", "close": 8.222, "volume": 2320140.0}, {"date": "2024-01-26", "close": 8.424, "volume": 1961040.0}, {"date": "2024-01-29", "close": 8.58, "volume": 885180.0}, {"date": "2024-01-30", "close": 8.508, "volume": 779650.0}, {"date": "2024-01-31", "close": 8.439, "volume": 664420.0}, {"date": "2024-02-01", "close": 8.428, "volume": 993160.0}, {"date": "2024-02-02", "close": 8.223, "volume": 1464060.0}, {"date": "2024-02-05", "close": 8.298, "volume": 987700.0}, {"date": "2024-02-06", "close": 8.33, "volume": 448300.0}, {"date": "2024-02-07", "close": 8.122, "volume": 1332860.0}, {"date": "2024-02-08", "close": 8.184, "volume": 1395670.0}, {"date": "2024-02-09", "close": 8.078, "volume": 1938050.0}, {"date": "2024-02-12", "close": 8.201, "volume": 839150.0}, {"date": "2024-02-13", "close": 8.045, "volume": 1374750.0}, {"date": "2024-02-14", "close": 8.194, "volume": 1673240.0}, {"date": "2024-02-15", "close": 8.27, "volume": 903570.0}, {"date": "2024-02-16", "close": 8.33, "volume": 1203720.0}, {"date": "2024-02-20", "close": 8.325, "volume": 894720.0}, {"date": "2024-02-21", "close": 8.151, "volume": 1043550.0}, {"date": "2024-02-22", "close": 8.287, "volume": 806420.0}, {"date": "2024-02-23", "close": 8.28, "volume": 851620.0}, {"date": "2024-02-26", "close": 8.106, "volume": 1112370.0}, {"date": "2024-02-27", "close": 8.187, "volume": 964410.0}, {"date": "2024-02-28", "close": 8.101, "volume": 787900.0}, {"date": "2024-02-29", "close": 8.094, "volume": 368760.0}, {"date": "2024-03-01", "close": 8.151, "volume": 1903200.0}, {"date": "2024-03-04", "close": 8.267, "volume": 1015740.0}, {"date": "2024-03-05", "close": 8.117, "volume": 1614250.0}, {"date": "2024-03-06", "close": 8.334, "volume": 2814680.0}, {"date": "2024-03-07", "close": 8.453, "volume": 1832440.0}, {"date": "2024-03-08", "close": 8.375, "volume": 1160970.0}, {"date": "2024-03-11", "close": 8.626, "volume": 3186070.0}, {"date": "2024-03-12", "close": 8.496, "volume": 726130.0}, {"date": "2024-03-13", "close": 8.642, "volume": 1612590.0}, {"date": "2024-03-14", "close": 8.546, "volume": 863040.0}, {"date": "2024-03-15", "close": 8.636, "volume": 1098170.0}, {"date": "2024-03-18", "close": 8.431, "volume": 993640.0}, {"date": "2024-03-19", "close": 8.249, "volume": 2191920.0}, {"date": "2024-03-20", "close": 8.359, "volume": 2483670.0}, {"date": "2024-03-21", "close": 8.349, "volume": 1736110.0}, {"date": "2024-03-22", "close": 8.236, "volume": 2267030.0}, {"date": "2024-03-25", "close": 8.311, "volume": 901390.0}, {"date": "2024-03-26", "close": 8.31, "volume": 607560.0}, {"date": "2024-03-27", "close": 8.264, "volume": 674210.0}, {"date": "2024-03-28", "close": 8.355, "volume": 1134420.0}, {"date": "2024-04-01", "close": 8.288, "volume": 1111500.0}, {"date": "2024-04-02", "close": 8.498, "volume": 2534260.0}, {"date": "2024-04-03", "close": 8.631, "volume": 1391490.0}, {"date": "2024-04-04", "close": 8.556, "volume": 1791770.0}, {"date": "2024-04-05", "close": 8.543, "volume": 2281230.0}, {"date": "2024-04-08", "close": 8.882, "volume": 2606890.0}, {"date": "2024-04-09", "close": 8.994, "volume": 3781500.0}, {"date": "2024-04-10", "close": 8.88, "volume": 2880500.0}, {"date": "2024-04-11", "close": 9.019, "volume": 1581890.0}, {"date": "2024-04-12", "close": 8.989, "volume": 2506640.0}, {"date": "2024-04-15", "close": 8.937, "volume": 1840370.0}, {"date": "2024-04-16", "close": 8.829, "volume": 1151350.0}, {"date": "2024-04-17", "close": 8.675, "volume": 2255580.0}, {"date": "2024-04-18", "close": 8.658, "volume": 2225720.0}, {"date": "2024-04-19", "close": 8.589, "volume": 1724030.0}, {"date": "2024-04-22", "close": 8.48, "volume": 1717760.0}, {"date": "2024-04-23", "close": 8.368, "volume": 2549600.0}, {"date": "2024-04-24", "close": 8.3265, "volume": 1678620.0}, {"date": "2024-04-25", "close": 8.42, "volume": 2680690.0}, {"date": "2024-04-26", "close": 8.428, "volume": 2323440.0}, {"date": "2024-04-29", "close": 8.721, "volume": 2524640.0}, {"date": "2024-04-30", "close": 8.61, "volume": 2492550.0}, {"date": "2024-05-01", "close": 8.718, "volume": 1157280.0}, {"date": "2024-05-02", "close": 8.752, "volume": 2567140.0}, {"date": "2024-05-03", "close": 8.761, "volume": 750060.0}, {"date": "2024-05-06", "close": 8.775, "volume": 1013340.0}, {"date": "2024-05-07", "close": 9.0, "volume": 1454610.0}, {"date": "2024-05-08", "close": 8.965, "volume": 592270.0}, {"date": "2024-05-09", "close": 9.049, "volume": 882950.0}, {"date": "2024-05-10", "close": 9.159, "volume": 1312230.0}, {"date": "2024-05-13", "close": 9.197, "volume": 1642170.0}, {"date": "2024-05-14", "close": 9.527, "volume": 1718710.0}, {"date": "2024-05-15", "close": 9.787, "volume": 3389170.0}, {"date": "2024-05-16", "close": 9.761, "volume": 1281450.0}, {"date": "2024-05-17", "close": 9.98, "volume": 1792430.0}, {"date": "2024-05-20", "close": 9.669, "volume": 2149810.0}, {"date": "2024-05-21", "close": 9.694, "volume": 2651840.0}, {"date": "2024-05-22", "close": 9.54, "volume": 1428810.0}, {"date": "2024-05-23", "close": 9.354, "volume": 1301640.0}, {"date": "2024-05-24", "close": 9.456, "volume": 744200.0}, {"date": "2024-05-28", "close": 9.728, "volume": 3069770.0}, {"date": "2024-05-29", "close": 9.542, "volume": 1337360.0}, {"date": "2024-05-30", "close": 9.413, "volume": 894350.0}, {"date": "2024-05-31", "close": 9.53, "volume": 2074650.0}, {"date": "2024-06-03", "close": 9.35, "volume": 803440.0}, {"date": "2024-06-04", "close": 9.109, "volume": 2684460.0}, {"date": "2024-06-05", "close": 9.161, "volume": 1346560.0}, {"date": "2024-06-06", "close": 9.25, "volume": 1404780.0}, {"date": "2024-06-07", "close": 8.88, "volume": 2673900.0}, {"date": "2024-06-10", "close": 8.921, "volume": 1210150.0}, {"date": "2024-06-11", "close": 8.779, "volume": 798070.0}, {"date": "2024-06-12", "close": 8.821, "volume": 1323390.0}, {"date": "2024-06-13", "close": 8.736, "volume": 1602180.0}, {"date": "2024-06-14", "close": 8.804, "volume": 773150.0}, {"date": "2024-06-17", "close": 8.926, "volume": 1047580.0}, {"date": "2024-06-18", "close": 8.955, "volume": 867220.0}, {"date": "2024-06-20", "close": 9.027, "volume": 915650.0}, {"date": "2024-06-21", "close": 9.108, "volume": 1470000.0}, {"date": "2024-06-24", "close": 9.141, "volume": 1549960.0}, {"date": "2024-06-25", "close": 9.037, "volume": 1765920.0}, {"date": "2024-06-26", "close": 9.3, "volume": 4683570.0}, {"date": "2024-06-27", "close": 9.073, "volume": 1301450.0}, {"date": "2024-06-28", "close": 9.147, "volume": 920940.0}, {"date": "2024-07-01", "close": 8.983, "volume": 1032530.0}, {"date": "2024-07-02", "close": 9.16, "volume": 986730.0}, {"date": "2024-07-03", "close": 9.166, "volume": 1048140.0}, {"date": "2024-07-05", "close": 9.422, "volume": 1732990.0}, {"date": "2024-07-08", "close": 9.198, "volume": 1104900.0}, {"date": "2024-07-09", "close": 9.048, "volume": 1052770.0}, {"date": "2024-07-10", "close": 9.153, "volume": 1207790.0}, {"date": "2024-07-11", "close": 9.239, "volume": 1243190.0}, {"date": "2024-07-12", "close": 9.179, "volume": 1467870.0}, {"date": "2024-07-15", "close": 9.146, "volume": 1343580.0}, {"date": "2024-07-16", "close": 9.191, "volume": 1032750.0}, {"date": "2024-07-17", "close": 9.141, "volume": 1859640.0}, {"date": "2024-07-18", "close": 8.896, "volume": 1954320.0}, {"date": "2024-07-19", "close": 8.861, "volume": 998630.0}, {"date": "2024-07-22", "close": 8.735, "volume": 2514850.0}, {"date": "2024-07-23", "close": 8.704, "volume": 950420.0}, {"date": "2024-07-24", "close": 8.721, "volume": 738190.0}, {"date": "2024-07-25", "close": 8.592, "volume": 1487920.0}, {"date": "2024-07-26", "close": 8.601, "volume": 1307340.0}, {"date": "2024-07-29", "close": 8.7299, "volume": 1427900.0}, {"date": "2024-07-30", "close": 8.7984, "volume": 1125590.0}, {"date": "2024-07-31", "close": 8.952, "volume": 1292500.0}, {"date": "2024-08-01", "close": 8.839, "volume": 1617180.0}, {"date": "2024-08-02", "close": 8.768, "volume": 1826600.0}, {"date": "2024-08-05", "close": 8.368, "volume": 3454950.0}, {"date": "2024-08-06", "close": 8.403, "volume": 1119260.0}, {"date": "2024-08-07", "close": 8.403, "volume": 1464070.0}, {"date": "2024-08-08", "close": 8.562, "volume": 783560.0}, {"date": "2024-08-09", "close": 8.465, "volume": 743210.0}, {"date": "2024-08-12", "close": 8.649, "volume": 1490630.0}, {"date": "2024-08-13", "close": 8.616, "volume": 515210.0}, {"date": "2024-08-14", "close": 8.491, "volume": 1438940.0}, {"date": "2024-08-15", "close": 8.756, "volume": 2059650.0}, {"date": "2024-08-16", "close": 8.768, "volume": 759490.0}, {"date": "2024-08-19", "close": 8.801, "volume": 1073580.0}, {"date": "2024-08-20", "close": 8.7219, "volume": 694150.0}, {"date": "2024-08-21", "close": 8.875, "volume": 1291400.0}, {"date": "2024-08-22", "close": 8.68, "volume": 903430.0}, {"date": "2024-08-23", "close": 8.834, "volume": 897680.0}, {"date": "2024-08-26", "close": 8.825, "volume": 1105000.0}, {"date": "2024-08-27", "close": 8.818, "volume": 769150.0}, {"date": "2024-08-28", "close": 8.585, "volume": 1282380.0}, {"date": "2024-08-29", "close": 8.6207, "volume": 487730.0}, {"date": "2024-08-30", "close": 8.501, "volume": 822140.0}, {"date": "2024-09-03", "close": 8.308, "volume": 2472430.0}, {"date": "2024-09-04", "close": 8.327, "volume": 1736840.0}, {"date": "2024-09-05", "close": 8.5, "volume": 3495770.0}, {"date": "2024-09-06", "close": 8.458, "volume": 1595420.0}, {"date": "2024-09-09", "close": 8.645, "volume": 1746610.0}, {"date": "2024-09-10", "close": 8.63, "volume": 1040610.0}, {"date": "2024-09-11", "close": 8.759, "volume": 1135660.0}, {"date": "2024-09-12", "close": 8.984, "volume": 2090940.0}, {"date": "2024-09-13", "close": 9.156, "volume": 1710550.0}, {"date": "2024-09-16", "close": 9.042, "volume": 1139680.0}, {"date": "2024-09-17", "close": 9.0, "volume": 911020.0}, {"date": "2024-09-18", "close": 8.872, "volume": 1495390.0}, {"date": "2024-09-19", "close": 9.049, "volume": 861880.0}, {"date": "2024-09-20", "close": 8.958, "volume": 1164170.0}, {"date": "2024-09-23", "close": 8.798, "volume": 2035220.0}, {"date": "2024-09-24", "close": 9.081, "volume": 2837660.0}, {"date": "2024-09-25", "close": 9.07, "volume": 2387880.0}, {"date": "2024-09-26", "close": 9.274, "volume": 2068800.0}, {"date": "2024-09-27", "close": 9.184, "volume": 1827410.0}, {"date": "2024-09-30", "close": 8.98, "volume": 2779940.0}, {"date": "2024-10-01", "close": 9.11, "volume": 1672680.0}, {"date": "2024-10-02", "close": 9.239, "volume": 2586590.0}, {"date": "2024-10-03", "close": 9.111, "volume": 2011240.0}, {"date": "2024-10-04", "close": 9.096, "volume": 1053070.0}, {"date": "2024-10-07", "close": 8.941, "volume": 1484020.0}, {"date": "2024-10-08", "close": 8.793, "volume": 1841340.0}, {"date": "2024-10-09", "close": 8.732, "volume": 1329970.0}, {"date": "2024-10-10", "close": 8.907, "volume": 1180230.0}, {"date": "2024-10-11", "close": 9.025, "volume": 1279680.0}, {"date": "2024-10-14", "close": 9.135, "volume": 1502740.0}, {"date": "2024-10-15", "close": 9.047, "volume": 1457890.0}, {"date": "2024-10-16", "close": 9.128, "volume": 1274530.0}, {"date": "2024-10-17", "close": 9.116, "volume": 1939780.0}, {"date": "2024-10-18", "close": 9.298, "volume": 2786420.0}, {"date": "2024-10-21", "close": 9.227, "volume": 2212980.0}, {"date": "2024-10-22", "close": 9.451, "volume": 3179720.0}, {"date": "2024-10-23", "close": 9.353, "volume": 3316680.0}, {"date": "2024-10-24", "close": 9.425, "volume": 3627080.0}, {"date": "2024-10-25", "close": 9.351, "volume": 3087530.0}, {"date": "2024-10-28", "close": 9.479, "volume": 1476960.0}, {"date": "2024-10-29", "close": 9.598, "volume": 1668330.0}, {"date": "2024-10-30", "close": 9.275, "volume": 2810050.0}, {"date": "2024-10-31", "close": 9.096, "volume": 2563620.0}, {"date": "2024-11-01", "close": 9.061, "volume": 1542860.0}, {"date": "2024-11-04", "close": 9.006, "volume": 2006470.0}, {"date": "2024-11-05", "close": 9.148, "volume": 976430.0}, {"date": "2024-11-06", "close": 9.074, "volume": 2321160.0}, {"date": "2024-11-07", "close": 9.127, "volume": 1934520.0}, {"date": "2024-11-08", "close": 8.875, "volume": 2826720.0}, {"date": "2024-11-11", "close": 8.823, "volume": 2268200.0}, {"date": "2024-11-12", "close": 8.678, "volume": 2303290.0}, {"date": "2024-11-13", "close": 8.571, "volume": 3357700.0}, {"date": "2024-11-14", "close": 8.604, "volume": 1423850.0}, {"date": "2024-11-15", "close": 8.608, "volume": 1253040.0}, {"date": "2024-11-18", "close": 8.864, "volume": 2072090.0}, {"date": "2024-11-19", "close": 8.916, "volume": 1020320.0}, {"date": "2024-11-20", "close": 8.784, "volume": 1149240.0}, {"date": "2024-11-21", "close": 8.833, "volume": 1718820.0}, {"date": "2024-11-22", "close": 8.824, "volume": 1035110.0}, {"date": "2024-11-25", "close": 8.601, "volume": 1910360.0}, {"date": "2024-11-26", "close": 8.495, "volume": 2248530.0}, {"date": "2024-11-27", "close": 8.514, "volume": 1157770.0}, {"date": "2024-11-29", "close": 8.706, "volume": 545470.0}, {"date": "2024-12-02", "close": 8.672, "volume": 1306620.0}, {"date": "2024-12-03", "close": 8.724, "volume": 2766220.0}, {"date": "2024-12-04", "close": 8.621, "volume": 1487980.0}, {"date": "2024-12-05", "close": 8.584, "volume": 972060.0}, {"date": "2024-12-06", "close": 8.504, "volume": 1575770.0}, {"date": "2024-12-09", "close": 8.591, "volume": 2263830.0}, {"date": "2024-12-10", "close": 8.62, "volume": 1665090.0}, {"date": "2024-12-11", "close": 8.591, "volume": 1087140.0}, {"date": "2024-12-12", "close": 8.535, "volume": 874610.0}, {"date": "2024-12-13", "close": 8.43, "volume": 1836760.0}, {"date": "2024-12-16", "close": 8.569, "volume": 1323500.0}, {"date": "2024-12-17", "close": 8.591, "volume": 833020.0}, {"date": "2024-12-18", "close": 8.427, "volume": 1356550.0}, {"date": "2024-12-19", "close": 8.463, "volume": 1361240.0}, {"date": "2024-12-20", "close": 8.492, "volume": 1783790.0}, {"date": "2024-12-23", "close": 8.583, "volume": 1043160.0}, {"date": "2024-12-24", "close": 8.632, "volume": 510620.0}, {"date": "2024-12-26", "close": 8.585, "volume": 1946230.0}, {"date": "2024-12-27", "close": 8.422, "volume": 2355060.0}, {"date": "2024-12-30", "close": 8.266, "volume": 6684660.0}, {"date": "2024-12-31", "close": 8.305, "volume": 2016500.0}, {"date": "2025-01-02", "close": 8.459, "volume": 2646280.0}, {"date": "2025-01-03", "close": 8.57, "volume": 1720430.0}, {"date": "2025-01-06", "close": 8.555, "volume": 840190.0}, {"date": "2025-01-07", "close": 8.715, "volume": 3165670.0}, {"date": "2025-01-08", "close": 8.762, "volume": 1488860.0}, {"date": "2025-01-10", "close": 8.778, "volume": 2147520.0}, {"date": "2025-01-13", "close": 8.707, "volume": 1879200.0}, {"date": "2025-01-14", "close": 8.61, "volume": 1169680.0}, {"date": "2025-01-15", "close": 8.603, "volume": 2279110.0}, {"date": "2025-01-16", "close": 8.554, "volume": 730220.0}, {"date": "2025-01-17", "close": 8.612, "volume": 1570680.0}, {"date": "2025-01-21", "close": 8.65, "volume": 931670.0}, {"date": "2025-01-22", "close": 8.679, "volume": 1008390.0}, {"date": "2025-01-23", "close": 8.683, "volume": 844180.0}, {"date": "2025-01-24", "close": 8.688, "volume": 849590.0}, {"date": "2025-01-27", "close": 8.675, "volume": 1058100.0}, {"date": "2025-01-28", "close": 8.619, "volume": 1046310.0}, {"date": "2025-01-29", "close": 8.704, "volume": 1454140.0}, {"date": "2025-01-30", "close": 8.876, "volume": 2329610.0}, {"date": "2025-01-31", "close": 8.979, "volume": 1828750.0}, {"date": "2025-02-03", "close": 8.831, "volume": 2682750.0}, {"date": "2025-02-04", "close": 8.85, "volume": 1569240.0}, {"date": "2025-02-05", "close": 8.984, "volume": 2708510.0}, {"date": "2025-02-06", "close": 9.073, "volume": 2482620.0}, {"date": "2025-02-07", "close": 8.897, "volume": 2264840.0}, {"date": "2025-02-10", "close": 9.053, "volume": 2354990.0}, {"date": "2025-02-11", "close": 9.021, "volume": 1348230.0}, {"date": "2025-02-12", "close": 9.085, "volume": 2653540.0}, {"date": "2025-02-13", "close": 9.15, "volume": 1351730.0}, {"date": "2025-02-14", "close": 8.961, "volume": 3009710.0}, {"date": "2025-02-18", "close": 9.002, "volume": 2029330.0}, {"date": "2025-02-19", "close": 8.94, "volume": 4013050.0}, {"date": "2025-02-20", "close": 8.962, "volume": 1040020.0}, {"date": "2025-02-21", "close": 8.869, "volume": 1970700.0}, {"date": "2025-02-24", "close": 8.82, "volume": 2245930.0}, {"date": "2025-02-25", "close": 8.843, "volume": 1415800.0}, {"date": "2025-02-26", "close": 8.845, "volume": 1175790.0}, {"date": "2025-02-27", "close": 8.678, "volume": 3305510.0}, {"date": "2025-02-28", "close": 8.639, "volume": 2667770.0}, {"date": "2025-03-03", "close": 8.718, "volume": 2563930.0}, {"date": "2025-03-04", "close": 8.775, "volume": 1776330.0}, {"date": "2025-03-05", "close": 8.847, "volume": 1875630.0}, {"date": "2025-03-06", "close": 8.847, "volume": 1570400.0}, {"date": "2025-03-07", "close": 8.81, "volume": 1021440.0}, {"date": "2025-03-10", "close": 8.755, "volume": 1490010.0}, {"date": "2025-03-11", "close": 8.993, "volume": 2037200.0}, {"date": "2025-03-12", "close": 9.064, "volume": 2230540.0}, {"date": "2025-03-13", "close": 9.1, "volume": 1601110.0}, {"date": "2025-03-14", "close": 9.092, "volume": 2202960.0}, {"date": "2025-03-17", "close": 9.178, "volume": 2631000.0}, {"date": "2025-03-18", "close": 9.165, "volume": 1250130.0}, {"date": "2025-03-19", "close": 9.127, "volume": 1368700.0}, {"date": "2025-03-20", "close": 9.009, "volume": 2050410.0}, {"date": "2025-03-21", "close": 8.993, "volume": 3042590.0}, {"date": "2025-03-24", "close": 8.888, "volume": 2168480.0}, {"date": "2025-03-25", "close": 8.947, "volume": 1185470.0}, {"date": "2025-03-26", "close": 8.934, "volume": 1009180.0}, {"date": "2025-03-27", "close": 9.02, "volume": 1645370.0}, {"date": "2025-03-28", "close": 8.996, "volume": 2165170.0}, {"date": "2025-03-31", "close": 9.137, "volume": 2594900.0}, {"date": "2025-04-01", "close": 9.008, "volume": 2561960.0}, {"date": "2025-04-02", "close": 8.878, "volume": 2709760.0}, {"date": "2025-04-03", "close": 8.654, "volume": 4554670.0}, {"date": "2025-04-04", "close": 8.39, "volume": 5044520.0}, {"date": "2025-04-07", "close": 8.341, "volume": 3860480.0}, {"date": "2025-04-08", "close": 8.389, "volume": 2604380.0}, {"date": "2025-04-09", "close": 8.507, "volume": 3980000.0}, {"date": "2025-04-10", "close": 8.526, "volume": 1370110.0}, {"date": "2025-04-11", "close": 8.64, "volume": 2415860.0}, {"date": "2025-04-14", "close": 8.71, "volume": 1298110.0}, {"date": "2025-04-15", "close": 8.796, "volume": 1468710.0}, {"date": "2025-04-16", "close": 8.86, "volume": 2371400.0}, {"date": "2025-04-17", "close": 8.848, "volume": 1369490.0}, {"date": "2025-04-21", "close": 8.835, "volume": 1842120.0}, {"date": "2025-04-22", "close": 8.761, "volume": 1366560.0}, {"date": "2025-04-23", "close": 8.844, "volume": 2378260.0}, {"date": "2025-04-24", "close": 8.902, "volume": 783030.0}, {"date": "2025-04-25", "close": 8.897, "volume": 637170.0}, {"date": "2025-04-28", "close": 9.056, "volume": 2132180.0}, {"date": "2025-04-29", "close": 8.957, "volume": 1471160.0}, {"date": "2025-04-30", "close": 8.849, "volume": 1752510.0}, {"date": "2025-05-01", "close": 8.828, "volume": 728060.0}, {"date": "2025-05-02", "close": 8.821, "volume": 1976660.0}, {"date": "2025-05-05", "close": 8.797, "volume": 759280.0}, {"date": "2025-05-06", "close": 9.031, "volume": 1501550.0}, {"date": "2025-05-07", "close": 8.933, "volume": 1774810.0}, {"date": "2025-05-08", "close": 8.963, "volume": 770400.0}, {"date": "2025-05-09", "close": 9.117, "volume": 1113330.0}, {"date": "2025-05-12", "close": 8.959, "volume": 1053960.0}, {"date": "2025-05-13", "close": 9.06, "volume": 821690.0}, {"date": "2025-05-14", "close": 8.956, "volume": 913520.0}, {"date": "2025-05-15", "close": 9.064, "volume": 906440.0}, {"date": "2025-05-16", "close": 9.031, "volume": 852700.0}, {"date": "2025-05-19", "close": 9.155, "volume": 1383000.0}, {"date": "2025-05-20", "close": 9.646, "volume": 5305990.0}, {"date": "2025-05-21", "close": 9.886, "volume": 10895420.0}, {"date": "2025-05-22", "close": 9.86, "volume": 3490430.0}, {"date": "2025-05-23", "close": 10.015, "volume": 6328820.0}, {"date": "2025-05-27", "close": 9.905, "volume": 3477870.0}, {"date": "2025-05-28", "close": 9.892, "volume": 3260880.0}, {"date": "2025-05-29", "close": 9.876, "volume": 3401710.0}, {"date": "2025-05-30", "close": 9.675, "volume": 3038360.0}, {"date": "2025-06-02", "close": 9.751, "volume": 6669540.0}, {"date": "2025-06-03", "close": 9.845, "volume": 3803560.0}, {"date": "2025-06-04", "close": 10.051, "volume": 3649500.0}, {"date": "2025-06-05", "close": 10.438, "volume": 7920340.0}, {"date": "2025-06-06", "close": 10.7, "volume": 7078680.0}, {"date": "2025-06-09", "close": 11.11, "volume": 6567010.0}, {"date": "2025-06-10", "close": 11.121, "volume": 5276980.0}, {"date": "2025-06-11", "close": 11.471, "volume": 11760110.0}, {"date": "2025-06-12", "close": 11.786, "volume": 6248800.0}, {"date": "2025-06-13", "close": 11.201, "volume": 7602950.0}, {"date": "2025-06-16", "close": 11.375, "volume": 4410320.0}, {"date": "2025-06-17", "close": 11.54, "volume": 4225550.0}, {"date": "2025-06-18", "close": 12.054, "volume": 7517140.0}, {"date": "2025-06-20", "close": 11.537, "volume": 5793770.0}, {"date": "2025-06-23", "close": 11.77, "volume": 4416370.0}, {"date": "2025-06-24", "close": 11.987, "volume": 7848280.0}, {"date": "2025-06-25", "close": 12.405, "volume": 6431830.0}, {"date": "2025-06-26", "close": 12.886, "volume": 10396580.0}, {"date": "2025-06-27", "close": 12.201, "volume": 7375400.0}, {"date": "2025-06-30", "close": 12.287, "volume": 5014010.0}, {"date": "2025-07-01", "close": 12.352, "volume": 4331700.0}, {"date": "2025-07-02", "close": 13.016, "volume": 9507500.0}, {"date": "2025-07-03", "close": 12.514, "volume": 4335790.0}, {"date": "2025-07-07", "close": 12.516, "volume": 3099790.0}, {"date": "2025-07-08", "close": 12.474, "volume": 5080890.0}, {"date": "2025-07-09", "close": 12.286, "volume": 3125050.0}, {"date": "2025-07-10", "close": 12.408, "volume": 3443900.0}, {"date": "2025-07-11", "close": 12.82, "volume": 5718040.0}, {"date": "2025-07-14", "close": 12.428, "volume": 4285150.0}, {"date": "2025-07-15", "close": 12.423, "volume": 4870940.0}, {"date": "2025-07-16", "close": 12.9, "volume": 3391150.0}, {"date": "2025-07-17", "close": 13.294, "volume": 4744830.0}, {"date": "2025-07-18", "close": 12.989, "volume": 3769340.0}, {"date": "2025-07-21", "close": 13.104, "volume": 4412920.0}, {"date": "2025-07-22", "close": 13.108, "volume": 2522320.0}, {"date": "2025-07-23", "close": 12.881, "volume": 3455600.0}, {"date": "2025-07-24", "close": 12.828, "volume": 1435290.0}, {"date": "2025-07-25", "close": 12.762, "volume": 2285750.0}, {"date": "2025-07-28", "close": 12.578, "volume": 2552450.0}, {"date": "2025-07-29", "close": 12.74, "volume": 1296060.0}, {"date": "2025-07-30", "close": 11.876, "volume": 8558110.0}, {"date": "2025-07-31", "close": 11.781, "volume": 4239330.0}, {"date": "2025-08-01", "close": 12.005, "volume": 4299620.0}, {"date": "2025-08-04", "close": 12.107, "volume": 2452760.0}, {"date": "2025-08-05", "close": 11.993, "volume": 2034590.0}, {"date": "2025-08-06", "close": 12.19, "volume": 1426590.0}, {"date": "2025-08-07", "close": 12.189, "volume": 1163990.0}, {"date": "2025-08-08", "close": 12.113, "volume": 1852300.0}, {"date": "2025-08-11", "close": 12.098, "volume": 1555940.0}, {"date": "2025-08-12", "close": 12.198, "volume": 1957040.0}, {"date": "2025-08-13", "close": 12.216, "volume": 2177780.0}, {"date": "2025-08-14", "close": 12.378, "volume": 1862980.0}, {"date": "2025-08-15", "close": 12.234, "volume": 1423790.0}, {"date": "2025-08-18", "close": 12.148, "volume": 1752460.0}, {"date": "2025-08-19", "close": 11.946, "volume": 3007930.0}, {"date": "2025-08-20", "close": 12.22, "volume": 1275160.0}, {"date": "2025-08-21", "close": 12.37, "volume": 1758850.0}, {"date": "2025-08-22", "close": 12.398, "volume": 2405380.0}, {"date": "2025-08-25", "close": 12.225, "volume": 1716770.0}, {"date": "2025-08-26", "close": 12.322, "volume": 2015690.0}, {"date": "2025-08-27", "close": 12.298, "volume": 1432030.0}, {"date": "2025-08-28", "close": 12.405, "volume": 2270020.0}, {"date": "2025-08-29", "close": 12.522, "volume": 2448350.0}, {"date": "2025-09-02", "close": 12.808, "volume": 6118410.0}, {"date": "2025-09-03", "close": 12.963, "volume": 4380600.0}, {"date": "2025-09-04", "close": 12.533, "volume": 3717120.0}, {"date": "2025-09-05", "close": 12.578, "volume": 7079820.0}, {"date": "2025-09-08", "close": 12.616, "volume": 3561880.0}, {"date": "2025-09-09", "close": 12.5, "volume": 3250890.0}, {"date": "2025-09-10", "close": 12.657, "volume": 3229970.0}, {"date": "2025-09-11", "close": 12.629, "volume": 3269660.0}, {"date": "2025-09-12", "close": 12.753, "volume": 3456000.0}, {"date": "2025-09-15", "close": 12.815, "volume": 2455940.0}, {"date": "2025-09-16", "close": 12.686, "volume": 2214960.0}, {"date": "2025-09-17", "close": 12.385, "volume": 3851760.0}, {"date": "2025-09-18", "close": 12.615, "volume": 3147320.0}, {"date": "2025-09-19", "close": 12.846, "volume": 3545070.0}, {"date": "2025-09-22", "close": 12.977, "volume": 5581220.0}, {"date": "2025-09-23", "close": 13.475, "volume": 9717620.0}, {"date": "2025-09-24", "close": 13.443, "volume": 2983220.0}, {"date": "2025-09-25", "close": 13.989, "volume": 7276800.0}, {"date": "2025-09-26", "close": 14.383, "volume": 7469860.0}, {"date": "2025-09-29", "close": 14.577, "volume": 6039680.0}, {"date": "2025-09-30", "close": 14.288, "volume": 4790640.0}, {"date": "2025-10-01", "close": 14.207, "volume": 5180230.0}, {"date": "2025-10-02", "close": 14.284, "volume": 4582900.0}, {"date": "2025-10-03", "close": 14.639, "volume": 5102650.0}, {"date": "2025-10-06", "close": 14.817, "volume": 4538480.0}, {"date": "2025-10-07", "close": 14.779, "volume": 3668600.0}, {"date": "2025-10-08", "close": 15.22, "volume": 5920880.0}, {"date": "2025-10-09", "close": 14.767, "volume": 8712450.0}, {"date": "2025-10-10", "close": 14.579, "volume": 4778810.0}, {"date": "2025-10-13", "close": 14.831, "volume": 5369550.0}, {"date": "2025-10-14", "close": 14.945, "volume": 3887040.0}, {"date": "2025-10-15", "close": 15.125, "volume": 3207660.0}, {"date": "2025-10-16", "close": 15.564, "volume": 7665420.0}, {"date": "2025-10-17", "close": 14.621, "volume": 9834260.0}, {"date": "2025-10-20", "close": 14.984, "volume": 3789730.0}, {"date": "2025-10-21", "close": 14.036, "volume": 8168460.0}, {"date": "2025-10-22", "close": 14.828, "volume": 7888670.0}, {"date": "2025-10-23", "close": 14.81, "volume": 3458890.0}, {"date": "2025-10-24", "close": 14.626, "volume": 3292800.0}, {"date": "2025-10-27", "close": 14.428, "volume": 5455310.0}, {"date": "2025-10-28", "close": 14.468, "volume": 2382060.0}, {"date": "2025-10-29", "close": 14.524, "volume": 3461930.0}, {"date": "2025-10-30", "close": 14.686, "volume": 2168020.0}, {"date": "2025-10-31", "close": 14.354, "volume": 1661640.0}, {"date": "2025-11-03", "close": 14.223, "volume": 6173200.0}, {"date": "2025-11-04", "close": 13.971, "volume": 2857070.0}, {"date": "2025-11-05", "close": 14.195, "volume": 1787820.0}, {"date": "2025-11-06", "close": 13.956, "volume": 4319230.0}, {"date": "2025-11-07", "close": 14.066, "volume": 2313100.0}, {"date": "2025-11-10", "close": 14.419, "volume": 2461300.0}, {"date": "2025-11-11", "close": 14.46, "volume": 1628950.0}, {"date": "2025-11-12", "close": 14.747, "volume": 4029380.0}, {"date": "2025-11-13", "close": 14.36, "volume": 3204370.0}, {"date": "2025-11-14", "close": 14.045, "volume": 3573510.0}, {"date": "2025-11-17", "close": 13.952, "volume": 2035310.0}, {"date": "2025-11-18", "close": 13.987, "volume": 1762490.0}, {"date": "2025-11-19", "close": 14.054, "volume": 2099440.0}, {"date": "2025-11-20", "close": 13.733, "volume": 3712910.0}, {"date": "2025-11-21", "close": 13.793, "volume": 2100850.0}, {"date": "2025-11-24", "close": 14.069, "volume": 1582770.0}, {"date": "2025-11-25", "close": 14.135, "volume": 1698230.0}, {"date": "2025-11-26", "close": 14.494, "volume": 2964110.0}, {"date": "2025-11-28", "close": 15.259, "volume": 4858180.0}, {"date": "2025-12-01", "close": 15.139, "volume": 4637610.0}, {"date": "2025-12-02", "close": 14.97, "volume": 4452500.0}, {"date": "2025-12-03", "close": 15.163, "volume": 2851870.0}, {"date": "2025-12-04", "close": 15.02, "volume": 3600370.0}, {"date": "2025-12-05", "close": 14.969, "volume": 1272650.0}, {"date": "2025-12-08", "close": 14.994, "volume": 1625310.0}, {"date": "2025-12-09", "close": 15.459, "volume": 6100250.0}, {"date": "2025-12-10", "close": 15.062, "volume": 4787740.0}, {"date": "2025-12-11", "close": 15.465, "volume": 4095330.0}, {"date": "2025-12-12", "close": 15.903, "volume": 5551960.0}, {"date": "2025-12-15", "close": 16.294, "volume": 6375400.0}, {"date": "2025-12-16", "close": 16.777, "volume": 6487870.0}, {"date": "2025-12-17", "close": 17.233, "volume": 8956900.0}, {"date": "2025-12-18", "close": 17.534, "volume": 7993100.0}, {"date": "2025-12-19", "close": 17.966, "volume": 6806050.0}, {"date": "2025-12-22", "close": 19.177, "volume": 15694290.0}, {"date": "2025-12-23", "close": 20.804, "volume": 36791960.0}, {"date": "2025-12-24", "close": 20.452, "volume": 35481700.0}, {"date": "2025-12-26", "close": 22.014, "volume": 38333690.0}, {"date": "2025-12-29", "close": 19.278, "volume": 32742870.0}, {"date": "2025-12-30", "close": 19.861, "volume": 14231880.0}, {"date": "2025-12-31", "close": 18.643, "volume": 15219690.0}, {"date": "2026-01-02", "close": 19.45, "volume": 9772850.0}, {"date": "2026-01-05", "close": 20.45, "volume": 10258950.0}, {"date": "2026-01-06", "close": 22.045, "volume": 17184890.0}, {"date": "2026-01-07", "close": 20.945, "volume": 12547110.0}, {"date": "2026-01-08", "close": 20.501, "volume": 10281230.0}, {"date": "2026-01-09", "close": 20.68, "volume": 7182570.0}, {"date": "2026-01-12", "close": 21.214, "volume": 11508250.0}, {"date": "2026-01-13", "close": 21.165, "volume": 10661960.0}, {"date": "2026-01-14", "close": 21.876, "volume": 14234050.0}, {"date": "2026-01-15", "close": 21.867, "volume": 10987500.0}, {"date": "2026-01-16", "close": 20.927, "volume": 15365850.0}, {"date": "2026-01-20", "close": 22.407, "volume": 16491700.0}, {"date": "2026-01-21", "close": 22.63, "volume": 18104920.0}, {"date": "2026-01-22", "close": 24.049, "volume": 15364270.0}, {"date": "2026-01-23", "close": 25.225, "volume": 14086120.0}, {"date": "2026-01-26", "close": 24.675, "volume": 30192390.0}, {"date": "2026-01-27", "close": 23.778, "volume": 24868780.0}, {"date": "2026-01-28", "close": 24.516, "volume": 14695960.0}, {"date": "2026-01-29", "close": 23.913, "volume": 22521060.0}, {"date": "2026-01-30", "close": 19.504, "volume": 35812200.0}, {"date": "2026-02-02", "close": 19.464, "volume": 15057230.0}, {"date": "2026-02-03", "close": 20.259, "volume": 7832610.0}, {"date": "2026-02-04", "close": 20.141, "volume": 8866390.0}, {"date": "2026-02-05", "close": 18.177, "volume": 13370780.0}, {"date": "2026-02-06", "close": 19.13, "volume": 5476530.0}, {"date": "2026-02-09", "close": 19.461, "volume": 4338470.0}, {"date": "2026-02-10", "close": 19.013, "volume": 3229340.0}, {"date": "2026-02-11", "close": 19.439, "volume": 4788860.0}, {"date": "2026-02-12", "close": 18.153, "volume": 8519830.0}, {"date": "2026-02-13", "close": 18.698, "volume": 3892720.0}, {"date": "2026-02-17", "close": 18.293, "volume": 4952200.0}, {"date": "2026-02-18", "close": 18.927, "volume": 4112020.0}, {"date": "2026-02-19", "close": 18.845, "volume": 2332890.0}, {"date": "2026-02-20", "close": 19.649, "volume": 4676370.0}, {"date": "2026-02-23", "close": 19.736, "volume": 5042720.0}, {"date": "2026-02-24", "close": 19.763, "volume": 3697220.0}, {"date": "2026-02-25", "close": 20.726, "volume": 8410520.0}, {"date": "2026-02-26", "close": 20.708, "volume": 3284560.0}, {"date": "2026-02-27", "close": 21.473, "volume": 5947550.0}, {"date": "2026-03-02", "close": 20.978, "volume": 5441030.0}, {"date": "2026-03-03", "close": 19.089, "volume": 8277820.0}, {"date": "2026-03-04", "close": 19.525, "volume": 2930600.0}, {"date": "2026-03-05", "close": 19.191, "volume": 3858160.0}, {"date": "2026-03-06", "close": 19.341, "volume": 3323800.0}, {"date": "2026-03-09", "close": 19.81, "volume": 3556250.0}, {"date": "2026-03-10", "close": 19.996, "volume": 3305700.0}, {"date": "2026-03-11", "close": 19.762, "volume": 2341400.0}, {"date": "2026-03-12", "close": 19.387, "volume": 3079950.0}, {"date": "2026-03-13", "close": 18.383, "volume": 6052420.0}, {"date": "2026-03-16", "close": 19.195, "volume": 3655150.0}, {"date": "2026-03-17", "close": 19.26, "volume": 1845550.0}, {"date": "2026-03-18", "close": 18.383, "volume": 5089810.0}, {"date": "2026-03-19", "close": 17.875, "volume": 11235660.0}, {"date": "2026-03-20", "close": 17.425, "volume": 7681070.0}, {"date": "2026-03-23", "close": 17.012, "volume": 8343640.0}, {"date": "2026-03-24", "close": 17.169, "volume": 3501100.0}, {"date": "2026-03-25", "close": 17.544, "volume": 2639520.0}, {"date": "2026-03-26", "close": 16.546, "volume": 3908540.0}, {"date": "2026-03-27", "close": 16.94, "volume": 3746410.0}, {"date": "2026-03-30", "close": 17.222, "volume": 2138960.0}, {"date": "2026-03-31", "close": 17.823, "volume": 4913950.0}, {"date": "2026-04-01", "close": 17.844, "volume": 4226870.0}, {"date": "2026-04-02", "close": 18.079, "volume": 3792790.0}, {"date": "2026-04-06", "close": 17.969, "volume": 1590620.0}, {"date": "2026-04-07", "close": 17.792, "volume": 3036090.0}, {"date": "2026-04-08", "close": 18.512, "volume": 5705450.0}, {"date": "2026-04-09", "close": 19.157, "volume": 3087990.0}, {"date": "2026-04-10", "close": 18.62, "volume": 1980720.0}, {"date": "2026-04-13", "close": 18.805, "volume": 1558270.0}, {"date": "2026-04-14", "close": 19.146, "volume": 2079620.0}, {"date": "2026-04-15", "close": 19.271, "volume": 1505290.0}, {"date": "2026-04-16", "close": 19.029, "volume": 1651310.0}, {"date": "2026-04-17", "close": 19.247, "volume": 2526080.0}, {"date": "2026-04-20", "close": 18.931, "volume": 4820420.0}, {"date": "2026-04-21", "close": 18.308, "volume": 4784490.0}, {"date": "2026-04-22", "close": 18.86, "volume": 1744910.0}, {"date": "2026-04-23", "close": 18.227, "volume": 3773460.0}, {"date": "2026-04-24", "close": 18.257, "volume": 1740550.0}, {"date": "2026-04-27", "close": 17.999, "volume": 1692310.0}, {"date": "2026-04-28", "close": 17.591, "volume": 2868990.0}, {"date": "2026-04-29", "close": 17.06, "volume": 3597500.0}, {"date": "2026-04-30", "close": 17.98, "volume": 3142860.0}, {"date": "2026-05-01", "close": 18.001, "volume": 1853180.0}, {"date": "2026-05-04", "close": 17.624, "volume": 3029340.0}, {"date": "2026-05-05", "close": 17.665, "volume": 1231560.0}, {"date": "2026-05-06", "close": 18.67, "volume": 3120940.0}, {"date": "2026-05-07", "close": 18.423, "volume": 2127950.0}, {"date": "2026-05-08", "close": 18.601, "volume": 1441390.0}, {"date": "2026-05-11", "close": 19.296, "volume": 2762920.0}, {"date": "2026-05-12", "close": 19.313, "volume": 2683940.0}, {"date": "2026-05-13", "close": 19.549, "volume": 4822490.0}, {"date": "2026-05-14", "close": 18.68, "volume": 3545350.0}, {"date": "2026-05-15", "close": 17.903, "volume": 3383500.0}, {"date": "2026-05-18", "close": 17.84, "volume": 1645208.0}, {"date": "2026-05-19", "close": 17.42, "volume": 1638645.0}, {"date": "2026-05-20", "close": 17.71, "volume": 1105836.0}, {"date": "2026-05-21", "close": 17.85, "volume": 1131168.0}, {"date": "2026-05-22", "close": 17.47, "volume": 1206938.0}, {"date": "2026-05-26", "close": 17.74, "volume": 1168516.0}, {"date": "2026-05-27", "close": 17.43, "volume": 1315007.0}, {"date": "2026-05-28", "close": 17.45, "volume": 2341147.0}, {"date": "2026-05-29", "close": 17.45, "volume": 1308267.0}, {"date": "2026-06-01", "close": 17.45, "volume": 1839033.0}, {"date": "2026-06-02", "close": 17.53, "volume": 1219546.0}, {"date": "2026-06-03", "close": 16.88, "volume": 3864512.0}, {"date": "2026-06-04", "close": 17.21, "volume": 2345349.0}, {"date": "2026-06-05", "close": 16.18, "volume": 5012155.0}, {"date": "2026-06-08", "close": 15.92, "volume": 2555034.0}, {"date": "2026-06-09", "close": 15.63, "volume": 2693130.0}, {"date": "2026-06-10", "close": 15.13, "volume": 2449373.0}, {"date": "2026-06-11", "close": 15.63, "volume": 2412272.0}, {"date": "2026-06-12", "close": 15.54, "volume": 1931287.0}, {"date": "2026-06-15", "close": 16.06, "volume": 2267327.0}, {"date": "2026-06-16", "close": 16.42, "volume": 2464170.0}, {"date": "2026-06-17", "close": 15.67, "volume": 3283762.0}, {"date": "2026-06-18", "close": 15.37, "volume": 2710330.0}, {"date": "2026-06-22", "close": 15.18, "volume": 6270155.0}, {"date": "2026-06-23", "close": 14.96, "volume": 3762122.0}, {"date": "2026-06-24", "close": 14.23, "volume": 5409946.0}, {"date": "2026-06-25", "close": 14.49, "volume": 2925045.0}, {"date": "2026-06-26", "close": 14.77, "volume": 2080490.0}, {"date": "2026-06-29", "close": 14.33, "volume": 2768278.0}, {"date": "2026-06-30", "close": 14.13, "volume": 2367987.0}, {"date": "2026-07-01", "close": 14.29, "volume": 2881317.0}, {"date": "2026-07-02", "close": 14.72, "volume": 2736385.0}, {"date": "2026-07-06", "close": 14.83, "volume": 1560140.0}, {"date": "2026-07-07", "close": 14.84, "volume": 2322863.0}, {"date": "2026-07-08", "close": 14.41, "volume": 3869517.0}, {"date": "2026-07-09", "close": 14.62, "volume": 2017651.0}, {"date": "2026-07-10", "close": 14.77, "volume": 1154244.0}, {"date": "2026-07-13", "close": 14.52, "volume": 3099009.0}, {"date": "2026-07-14", "close": 14.78, "volume": 1167892.0}, {"date": "2026-07-15", "close": 15.19, "volume": 2516297.0}, {"date": "2026-07-16", "close": 14.69, "volume": 1664092.0}, {"date": "2026-07-17", "close": 14.5, "volume": 2527878.0}, {"date": "2026-07-20", "close": 14.47, "volume": 1899309.0}, {"date": "2026-07-21", "close": 14.82, "volume": 1148178.0}, {"date": "2026-07-22", "close": 14.88, "volume": 1420052.0}, {"date": "2026-07-23", "close": 14.46, "volume": 1638097.0}, {"date": "2026-07-24", "close": 14.43, "volume": 1113906.0}, {"date": "2026-07-27", "close": 14.73, "volume": 1021297.0}, {"date": "2026-07-28", "close": 14.54, "volume": 2118371.0}, {"date": "2026-07-29", "close": 14.59, "volume": 1326699.0}, {"date": "2026-07-30", "close": 15.03, "volume": 2407776.0}, {"date": "2026-07-31", "close": 14.96, "volume": 1670343.0}, {"date": "2026-08-03", "close": 14.76, "volume": 2328938.0}, {"date": "2026-08-04", "close": 15.74, "volume": 5109167.0}, {"date": "2026-08-05", "close": 15.73, "volume": 3992014.0}, {"date": "2026-08-06", "close": 15.67, "volume": 2819469.0}, {"date": "2026-08-07", "close": 15.85, "volume": 2604697.0}], "refreshing": true}