{"ticker": "TME", "overview": {"cik": "1744676", "ticker": "TME", "name": "Tencent Music Entertainment Group", "industry": "Radio Broadcasting Stations", "country": "Cayman Islands", "sic": "4832", "announcements": [{"form": "6-K", "date": "2026-10-13", "title": "FORM 6-K", "accession": "0000950103-26-015462", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000950103-26-014830", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-11", "title": "FORM 6-K", "accession": "0001193125-26-388551", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0001193125-26-388222", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-04", "title": "424(B)(2)", "accession": "0001193125-26-382909", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001193125-26-382837", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001193125-26-381951", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-03", "title": "Form FWP", "accession": "0001193125-26-381902", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "FORM 6-K", "accession": "0001193125-26-378527", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-01", "title": "424(B)(2)", "accession": "0001193125-26-378526", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-09-01", "title": "FORM F-3", "accession": "0001193125-26-378371", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "FORM 6-K", "accession": "0001193125-26-378354", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-012375", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0000950103-26-012141", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6K", "accession": "0000950103-26-010575", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0000950103-26-009743", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0000950103-26-008111", "price_sensitive": true}, {"form": "D", "date": "2026-06-01", "title": "Form D", "accession": "0000950103-26-008110", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0000950103-26-007511", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6K", "accession": "0000950103-26-007307", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0000950103-26-007081", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0000950103-26-006882", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0000950103-26-005853", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001193125-26-160257", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "FORM 6-K", "accession": "0000950103-26-005672", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TME", "has_prices": true, "as_of": "2026-08-07", "last": 9.53, "prev_close": 9.59, "change": -0.0600000000000005, "change_pct": -0.006256517205422367, "session_volume": 5219108.0, "vwap_5": 9.551490258221206, "vwap_20": 9.280607523647586, "vwap_60": 9.024725152742088, "vwap_250": 14.179932983657766, "high_52w": 23.15, "low_52w": 8.16, "avg_volume_20": 6318520.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-015756", "src": "INSIDERS", "ticker": "TME", "cik": "1744676", "company": "Tencent Music Entertainment Group", "company_raw": "Tencent Music Entertainment Group", "who": "Yau Kee Adrian Mak", "who_key": "MAK YAU KEE ADRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Cayman Islands", "headline": "Director files routine paperwork on TME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2001825/000095010326015756/0000950103-26-015756-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0000950103-26-015755", "src": "INSIDERS", "ticker": "TME", "cik": "1744676", "company": "Tencent Music Entertainment Group", "company_raw": "Tencent Music Entertainment Group", "who": "Edith Manling Ngan", "who_key": "Ngan Edith Manling", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Cayman Islands", "headline": "Director files routine paperwork on TME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120004/000095010326015755/0000950103-26-015755-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0000950103-26-015754", "src": "INSIDERS", "ticker": "TME", "cik": "1744676", "company": "Tencent Music Entertainment Group", "company_raw": "Tencent Music Entertainment Group", "who": "Jeanette Kim Yum Chan", "who_key": "CHAN JEANETTE KIM YUM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Cayman Islands", "headline": "Director files routine paperwork on TME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006726/000095010326015754/0000950103-26-015754-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0000950103-26-014830", "src": "INSIDERS", "ticker": "TME", "cik": "1744676", "company": "Tencent Music Entertainment Group", "company_raw": "Tencent Music Entertainment Group", "who": "Tsai-Chun Pan", "who_key": "PAN TSAI-CHUN", "role": "Group Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 599535.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Cayman Islands", "headline": "President files routine paperwork on TME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990993/000095010326014830/0000950103-26-014830-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49900}, {"id": "13DG-0000950103-26-012375", "src": "13DG", "ticker": "TME", "cik": "1744676", "company": "Tencent Music Entertainment Group", "company_raw": "Tencent Music Entertainment Group", "who": "Tencent Holdings Ltd", "who_key": "Tencent Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Cayman Islands", "headline": "Tencent Holdings Ltd moves to a 50.6% passive stake in TME", "source_url": "https://www.sec.gov/Archives/edgar/data/1293451/0000950103-26-012375-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "HOUSE-2025-20030288-T38", "src": "CONGRESS", "ticker": "TME", "cik": "", "company": "Tencent Music Entertainment Group", "company_raw": "ican Depositary Shares, each\nrepresenting two Class A Ordinary\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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: Hon. Gilbert Cisneros sells TME ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826060}], "recent_buys": [], "institutional": [{"id": "13DG-0000950103-26-012375", "src": "13DG", "ticker": "TME", "cik": "1744676", "company": "Tencent Music Entertainment Group", "company_raw": "Tencent Music Entertainment Group", "who": "Tencent Holdings Ltd", "who_key": "Tencent Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "Cayman Islands", "headline": "Tencent Holdings Ltd moves to a 50.6% passive stake in TME", "source_url": "https://www.sec.gov/Archives/edgar/data/1293451/0000950103-26-012375-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tencent Music Entertainment Group American Depositary Shares, each representing two Class A Ordinary Shares", "new_value": "Tencent Music Entertainment Group", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001744676", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001744676", "applied": 1, "detected_at": "2026-10-28T01:45:50.692195"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-10-13", "title": "FORM 6-K", "accession": "0000950103-26-015462", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000950103-26-014830", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-11", "title": "FORM 6-K", "accession": "0001193125-26-388551", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0001193125-26-388222", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-04", "title": "424(B)(2)", "accession": "0001193125-26-382909", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001193125-26-382837", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001193125-26-381951", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-03", "title": "Form FWP", "accession": "0001193125-26-381902", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "FORM 6-K", "accession": "0001193125-26-378527", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-01", "title": "424(B)(2)", "accession": "0001193125-26-378526", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-09-01", "title": "FORM F-3", "accession": "0001193125-26-378371", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "FORM 6-K", "accession": "0001193125-26-378354", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-012375", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0000950103-26-012141", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6K", "accession": "0000950103-26-010575", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0000950103-26-009743", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0000950103-26-008111", "price_sensitive": true}, {"form": "D", "date": "2026-06-01", "title": "Form D", "accession": "0000950103-26-008110", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0000950103-26-007511", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6K", "accession": "0000950103-26-007307", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0000950103-26-007081", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0000950103-26-006882", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0000950103-26-005853", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001193125-26-160257", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "FORM 6-K", "accession": "0000950103-26-005672", "price_sensitive": true}], "performance": {"ticker": "TME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-12-12", "close": 14.0, "volume": 60240800.0}, {"date": "2018-12-13", "close": 13.51, "volume": 18507830.0}, {"date": "2018-12-14", "close": 12.81, "volume": 19908130.0}, {"date": "2018-12-17", "close": 12.13, "volume": 12723200.0}, {"date": "2018-12-18", "close": 12.3, "volume": 6863017.0}, {"date": "2018-12-19", "close": 12.18, "volume": 7420905.0}, {"date": "2018-12-20", "close": 12.19, "volume": 6016345.0}, {"date": "2018-12-21", "close": 12.19, "volume": 6871875.0}, {"date": "2018-12-24", "close": 12.0, "volume": 2974526.0}, {"date": "2018-12-26", "close": 12.48, "volume": 3854195.0}, {"date": "2018-12-27", "close": 13.51, "volume": 6337203.0}, {"date": "2018-12-28", "close": 13.4, "volume": 6223677.0}, {"date": "2018-12-31", "close": 13.22, "volume": 3200159.0}, {"date": "2019-01-02", "close": 13.0, "volume": 4940494.0}, {"date": "2019-01-03", "close": 12.44, "volume": 5512140.0}, {"date": "2019-01-04", "close": 13.2, "volume": 6806345.0}, {"date": "2019-01-07", "close": 12.81, "volume": 5365756.0}, {"date": "2019-01-08", "close": 13.0, "volume": 5991075.0}, {"date": "2019-01-09", "close": 13.02, "volume": 7336476.0}, {"date": "2019-01-10", "close": 13.03, "volume": 3989639.0}, {"date": "2019-01-11", "close": 12.89, "volume": 2111197.0}, {"date": "2019-01-14", "close": 12.2, "volume": 4368840.0}, {"date": "2019-01-15", "close": 12.42, "volume": 3613528.0}, {"date": "2019-01-16", "close": 13.0, "volume": 3339448.0}, {"date": "2019-01-17", "close": 12.97, "volume": 2736836.0}, {"date": "2019-01-18", "close": 14.35, "volume": 8820980.0}, {"date": "2019-01-22", "close": 14.8, "volume": 16595040.0}, {"date": "2019-01-23", "close": 14.95, "volume": 6405804.0}, {"date": "2019-01-24", "close": 15.91, "volume": 12556540.0}, {"date": "2019-01-25", "close": 15.27, "volume": 5795693.0}, {"date": "2019-01-28", "close": 15.08, "volume": 5195553.0}, {"date": "2019-01-29", "close": 15.37, "volume": 3813012.0}, {"date": "2019-01-30", "close": 15.03, "volume": 5772240.0}, {"date": "2019-01-31", "close": 14.95, "volume": 3723412.0}, {"date": "2019-02-01", "close": 13.94, "volume": 9312656.0}, {"date": "2019-02-04", "close": 14.85, "volume": 4497433.0}, {"date": "2019-02-05", "close": 15.03, "volume": 3853019.0}, {"date": "2019-02-06", "close": 14.95, "volume": 3927809.0}, {"date": "2019-02-07", "close": 14.96, "volume": 5513672.0}, {"date": "2019-02-08", "close": 14.7, "volume": 2296747.0}, {"date": "2019-02-11", "close": 15.03, "volume": 3558028.0}, {"date": "2019-02-12", "close": 16.01, "volume": 8974826.0}, {"date": "2019-02-13", "close": 15.87, "volume": 4140387.0}, {"date": "2019-02-14", "close": 16.99, "volume": 10947840.0}, {"date": "2019-02-15", "close": 16.17, "volume": 6847796.0}, {"date": "2019-02-19", "close": 17.06, "volume": 6928595.0}, {"date": "2019-02-20", "close": 17.18, "volume": 6704022.0}, {"date": "2019-02-21", "close": 16.9, "volume": 3088513.0}, {"date": "2019-02-22", "close": 17.81, "volume": 6834166.0}, {"date": "2019-02-25", "close": 18.75, "volume": 8951793.0}, {"date": "2019-02-26", "close": 17.9, "volume": 7798477.0}, {"date": "2019-02-27", "close": 18.49, "volume": 6618390.0}, {"date": "2019-02-28", "close": 18.02, "volume": 15320000.0}, {"date": "2019-03-01", "close": 18.2, "volume": 4721914.0}, {"date": "2019-03-04", "close": 18.17, "volume": 3784919.0}, {"date": "2019-03-05", "close": 18.43, "volume": 4627849.0}, {"date": "2019-03-06", "close": 18.48, "volume": 4536188.0}, {"date": "2019-03-07", "close": 18.01, "volume": 6410399.0}, {"date": "2019-03-08", "close": 17.12, "volume": 7858446.0}, {"date": "2019-03-11", "close": 17.9, "volume": 5264881.0}, {"date": "2019-03-12", "close": 18.3, "volume": 2790881.0}, {"date": "2019-03-13", "close": 17.89, "volume": 2989417.0}, {"date": "2019-03-14", "close": 17.68, "volume": 2958348.0}, {"date": "2019-03-15", "close": 18.27, "volume": 4400907.0}, {"date": "2019-03-18", "close": 19.11, "volume": 7909848.0}, {"date": "2019-03-19", "close": 18.57, "volume": 13712650.0}, {"date": "2019-03-20", "close": 16.66, "volume": 24709370.0}, {"date": "2019-03-21", "close": 17.45, "volume": 7138840.0}, {"date": "2019-03-22", "close": 16.98, "volume": 5609163.0}, {"date": "2019-03-25", "close": 17.12, "volume": 4173194.0}, {"date": "2019-03-26", "close": 17.0, "volume": 2925800.0}, {"date": "2019-03-27", "close": 17.07, "volume": 2641388.0}, {"date": "2019-03-28", "close": 17.21, "volume": 1922163.0}, {"date": "2019-03-29", "close": 18.1, "volume": 5182432.0}, {"date": "2019-04-01", "close": 18.81, "volume": 6121525.0}, {"date": "2019-04-02", "close": 18.86, "volume": 3128308.0}, {"date": "2019-04-03", "close": 19.04, "volume": 8703465.0}, {"date": "2019-04-04", "close": 18.28, "volume": 3515614.0}, {"date": "2019-04-05", "close": 18.23, "volume": 2121773.0}, {"date": "2019-04-08", "close": 18.33, "volume": 1579684.0}, {"date": "2019-04-09", "close": 17.64, "volume": 4516212.0}, {"date": "2019-04-10", "close": 17.97, "volume": 3392112.0}, {"date": "2019-04-11", "close": 17.92, "volume": 2122639.0}, {"date": "2019-04-12", "close": 18.29, "volume": 2578100.0}, {"date": "2019-04-15", "close": 17.55, "volume": 2558066.0}, {"date": "2019-04-16", "close": 17.94, "volume": 2133525.0}, {"date": "2019-04-17", "close": 18.57, "volume": 3775651.0}, {"date": "2019-04-18", "close": 18.22, "volume": 3463216.0}, {"date": "2019-04-22", "close": 17.98, "volume": 1612047.0}, {"date": "2019-04-23", "close": 17.42, "volume": 4513082.0}, {"date": "2019-04-24", "close": 17.66, "volume": 3027761.0}, {"date": "2019-04-25", "close": 17.2, "volume": 3948213.0}, {"date": "2019-04-26", "close": 17.41, "volume": 3052354.0}, {"date": "2019-04-29", "close": 17.8, "volume": 2205308.0}, {"date": "2019-04-30", "close": 17.2, "volume": 3329882.0}, {"date": "2019-05-01", "close": 17.3, "volume": 1968790.0}, {"date": "2019-05-02", "close": 17.0, "volume": 2023116.0}, {"date": "2019-05-03", "close": 17.37, "volume": 4209806.0}, {"date": "2019-05-06", "close": 16.85, "volume": 3698807.0}, {"date": "2019-05-07", "close": 16.37, "volume": 4629211.0}, {"date": "2019-05-08", "close": 16.45, "volume": 5697553.0}, {"date": "2019-05-09", "close": 16.61, "volume": 5163998.0}, {"date": "2019-05-10", "close": 16.59, "volume": 3782610.0}, {"date": "2019-05-13", "close": 16.0, "volume": 7045202.0}, {"date": "2019-05-14", "close": 15.01, "volume": 29107460.0}, {"date": "2019-05-15", "close": 14.47, "volume": 10099400.0}, {"date": "2019-05-16", "close": 14.24, "volume": 5798843.0}, {"date": "2019-05-17", "close": 13.86, "volume": 5675128.0}, {"date": "2019-05-20", "close": 13.66, "volume": 5086704.0}, {"date": "2019-05-21", "close": 14.1, "volume": 4772907.0}, {"date": "2019-05-22", "close": 14.06, "volume": 3689227.0}, {"date": "2019-05-23", "close": 13.58, "volume": 6595523.0}, {"date": "2019-05-24", "close": 13.62, "volume": 4534429.0}, {"date": "2019-05-28", "close": 14.03, "volume": 4206495.0}, {"date": "2019-05-29", "close": 13.66, "volume": 5270226.0}, {"date": "2019-05-30", "close": 13.5, "volume": 4230725.0}, {"date": "2019-05-31", "close": 13.24, "volume": 6081766.0}, {"date": "2019-06-03", "close": 12.89, "volume": 7385012.0}, {"date": "2019-06-04", "close": 13.17, "volume": 5825956.0}, {"date": "2019-06-05", "close": 12.95, "volume": 8781708.0}, {"date": "2019-06-06", "close": 13.2, "volume": 5330309.0}, {"date": "2019-06-07", "close": 13.61, "volume": 8175543.0}, {"date": "2019-06-10", "close": 14.3, "volume": 23606050.0}, {"date": "2019-06-11", "close": 14.18, "volume": 13382330.0}, {"date": "2019-06-12", "close": 14.08, "volume": 15095930.0}, {"date": "2019-06-13", "close": 14.25, "volume": 10602630.0}, {"date": "2019-06-14", "close": 13.9, "volume": 12331870.0}, {"date": "2019-06-17", "close": 14.33, "volume": 8199334.0}, {"date": "2019-06-18", "close": 15.15, "volume": 11512690.0}, {"date": "2019-06-19", "close": 15.04, "volume": 5350536.0}, {"date": "2019-06-20", "close": 15.05, "volume": 6279166.0}, {"date": "2019-06-21", "close": 15.0, "volume": 4902374.0}, {"date": "2019-06-24", "close": 15.13, "volume": 7308817.0}, {"date": "2019-06-25", "close": 14.51, "volume": 7611297.0}, {"date": "2019-06-26", "close": 14.74, "volume": 5537483.0}, {"date": "2019-06-27", "close": 14.97, "volume": 5710454.0}, {"date": "2019-06-28", "close": 14.99, "volume": 6754373.0}, {"date": "2019-07-01", "close": 15.5, "volume": 4140655.0}, {"date": "2019-07-02", "close": 15.15, "volume": 5617989.0}, {"date": "2019-07-03", "close": 15.04, "volume": 2860962.0}, {"date": "2019-07-05", "close": 15.46, "volume": 3725862.0}, {"date": "2019-07-08", "close": 15.18, "volume": 3877380.0}, {"date": "2019-07-09", "close": 15.5, "volume": 5358802.0}, {"date": "2019-07-10", "close": 15.7, "volume": 6061627.0}, {"date": "2019-07-11", "close": 15.88, "volume": 9825861.0}, {"date": "2019-07-12", "close": 15.71, "volume": 3477728.0}, {"date": "2019-07-15", "close": 15.99, "volume": 4267493.0}, {"date": "2019-07-16", "close": 15.97, "volume": 3308046.0}, {"date": "2019-07-17", "close": 14.96, "volume": 5257646.0}, {"date": "2019-07-18", "close": 14.5, "volume": 5500151.0}, {"date": "2019-07-19", "close": 14.36, "volume": 5340789.0}, {"date": "2019-07-22", "close": 14.05, "volume": 5319150.0}, {"date": "2019-07-23", "close": 14.51, "volume": 3836706.0}, {"date": "2019-07-24", "close": 14.57, "volume": 4479873.0}, {"date": "2019-07-25", "close": 14.57, "volume": 4081629.0}, {"date": "2019-07-26", "close": 14.52, "volume": 2135741.0}, {"date": "2019-07-29", "close": 14.47, "volume": 4711288.0}, {"date": "2019-07-30", "close": 14.46, "volume": 2474515.0}, {"date": "2019-07-31", "close": 14.27, "volume": 3197918.0}, {"date": "2019-08-01", "close": 13.97, "volume": 5388748.0}, {"date": "2019-08-02", "close": 14.12, "volume": 3051943.0}, {"date": "2019-08-05", "close": 13.77, "volume": 5642281.0}, {"date": "2019-08-06", "close": 13.87, "volume": 3554054.0}, {"date": "2019-08-07", "close": 14.26, "volume": 3946750.0}, {"date": "2019-08-08", "close": 14.7, "volume": 3458724.0}, {"date": "2019-08-09", "close": 14.45, "volume": 3136064.0}, {"date": "2019-08-12", "close": 14.45, "volume": 5656688.0}, {"date": "2019-08-13", "close": 14.54, "volume": 11083590.0}, {"date": "2019-08-14", "close": 13.76, "volume": 7931358.0}, {"date": "2019-08-15", "close": 13.73, "volume": 4098459.0}, {"date": "2019-08-16", "close": 13.98, "volume": 3561411.0}, {"date": "2019-08-19", "close": 13.97, "volume": 2342753.0}, {"date": "2019-08-20", "close": 13.63, "volume": 2703742.0}, {"date": "2019-08-21", "close": 13.66, "volume": 3089468.0}, {"date": "2019-08-22", "close": 13.67, "volume": 2995714.0}, {"date": "2019-08-23", "close": 13.49, "volume": 3988984.0}, {"date": "2019-08-26", "close": 13.49, "volume": 2791294.0}, {"date": "2019-08-27", "close": 12.57, "volume": 12079640.0}, {"date": "2019-08-28", "close": 13.03, "volume": 7014378.0}, {"date": "2019-08-29", "close": 13.3, "volume": 4695039.0}, {"date": "2019-08-30", "close": 13.3, "volume": 3552010.0}, {"date": "2019-09-03", "close": 12.85, "volume": 5358218.0}, {"date": "2019-09-04", "close": 12.93, "volume": 3927801.0}, {"date": "2019-09-05", "close": 13.04, "volume": 6515655.0}, {"date": "2019-09-06", "close": 12.96, "volume": 2801251.0}, {"date": "2019-09-09", "close": 12.96, "volume": 3635984.0}, {"date": "2019-09-10", "close": 13.21, "volume": 5076274.0}, {"date": "2019-09-11", "close": 13.69, "volume": 7387912.0}, {"date": "2019-09-12", "close": 13.74, "volume": 4308260.0}, {"date": "2019-09-13", "close": 13.74, "volume": 3358724.0}, {"date": "2019-09-16", "close": 13.91, "volume": 4343695.0}, {"date": "2019-09-17", "close": 14.09, "volume": 8886368.0}, {"date": "2019-09-18", "close": 14.0, "volume": 5754674.0}, {"date": "2019-09-19", "close": 14.0, "volume": 5545797.0}, {"date": "2019-09-20", "close": 13.58, "volume": 10791540.0}, {"date": "2019-09-23", "close": 13.4, "volume": 3175481.0}, {"date": "2019-09-24", "close": 13.14, "volume": 4162344.0}, {"date": "2019-09-25", "close": 13.12, "volume": 3553633.0}, {"date": "2019-09-26", "close": 13.03, "volume": 3292429.0}, {"date": "2019-09-27", "close": 12.88, "volume": 7520445.0}, {"date": "2019-09-30", "close": 12.77, "volume": 3127848.0}, {"date": "2019-10-01", "close": 12.83, "volume": 3236566.0}, {"date": "2019-10-02", "close": 12.85, "volume": 2006131.0}, {"date": "2019-10-03", "close": 12.94, "volume": 3644371.0}, {"date": "2019-10-04", "close": 12.93, "volume": 2375832.0}, {"date": "2019-10-07", "close": 12.77, "volume": 2810489.0}, {"date": "2019-10-08", "close": 12.7, "volume": 3060071.0}, {"date": "2019-10-09", "close": 12.87, "volume": 4947586.0}, {"date": "2019-10-10", "close": 13.28, "volume": 6300884.0}, {"date": "2019-10-11", "close": 13.48, "volume": 8812608.0}, {"date": "2019-10-14", "close": 13.31, "volume": 2366675.0}, {"date": "2019-10-15", "close": 13.37, "volume": 1941982.0}, {"date": "2019-10-16", "close": 13.5, "volume": 2944780.0}, {"date": "2019-10-17", "close": 13.54, "volume": 2738918.0}, {"date": "2019-10-18", "close": 13.5, "volume": 1722100.0}, {"date": "2019-10-21", "close": 14.03, "volume": 6398241.0}, {"date": "2019-10-22", "close": 13.89, "volume": 5034800.0}, {"date": "2019-10-23", "close": 14.0, "volume": 4909782.0}, {"date": "2019-10-24", "close": 13.98, "volume": 3251696.0}, {"date": "2019-10-25", "close": 14.03, "volume": 4530270.0}, {"date": "2019-10-28", "close": 14.24, "volume": 4328939.0}, {"date": "2019-10-29", "close": 14.0, "volume": 2236384.0}, {"date": "2019-10-30", "close": 13.9, "volume": 2361559.0}, {"date": "2019-10-31", "close": 13.84, "volume": 3315061.0}, {"date": "2019-11-01", "close": 14.12, "volume": 2839806.0}, {"date": "2019-11-04", "close": 14.36, "volume": 10399280.0}, {"date": "2019-11-05", "close": 13.76, "volume": 7028314.0}, {"date": "2019-11-06", "close": 13.6, "volume": 5383397.0}, {"date": "2019-11-07", "close": 13.6, "volume": 4884610.0}, {"date": "2019-11-08", "close": 14.0, "volume": 6968297.0}, {"date": "2019-11-11", "close": 14.37, "volume": 10823380.0}, {"date": "2019-11-12", "close": 13.21, "volume": 23909310.0}, {"date": "2019-11-13", "close": 12.84, "volume": 7460999.0}, {"date": "2019-11-14", "close": 12.67, "volume": 5427674.0}, {"date": "2019-11-15", "close": 12.69, "volume": 5210255.0}, {"date": "2019-11-18", "close": 12.25, "volume": 8277500.0}, {"date": "2019-11-19", "close": 12.11, "volume": 6623806.0}, {"date": "2019-11-20", "close": 12.14, "volume": 5419394.0}, {"date": "2019-11-21", "close": 12.5, "volume": 6310320.0}, {"date": "2019-11-22", "close": 12.35, "volume": 5180478.0}, {"date": "2019-11-25", "close": 12.98, "volume": 11961900.0}, {"date": "2019-11-26", "close": 12.7, "volume": 6729528.0}, {"date": "2019-11-27", "close": 12.43, "volume": 4297088.0}, {"date": "2019-11-29", "close": 12.43, "volume": 3320967.0}, {"date": "2019-12-02", "close": 12.54, "volume": 3226677.0}, {"date": "2019-12-03", "close": 12.38, "volume": 3351771.0}, {"date": "2019-12-04", "close": 12.31, "volume": 4763592.0}, {"date": "2019-12-05", "close": 12.37, "volume": 2739719.0}, {"date": "2019-12-06", "close": 12.44, "volume": 3619920.0}, {"date": "2019-12-09", "close": 12.19, "volume": 4510161.0}, {"date": "2019-12-10", "close": 11.93, "volume": 6815785.0}, {"date": "2019-12-11", "close": 12.07, "volume": 4072797.0}, {"date": "2019-12-12", "close": 12.0, "volume": 5281478.0}, {"date": "2019-12-13", "close": 11.42, "volume": 19797570.0}, {"date": "2019-12-16", "close": 11.49, "volume": 7133621.0}, {"date": "2019-12-17", "close": 12.1, "volume": 15331110.0}, {"date": "2019-12-18", "close": 12.01, "volume": 7411845.0}, {"date": "2019-12-19", "close": 11.8, "volume": 3850808.0}, {"date": "2019-12-20", "close": 11.67, "volume": 7010282.0}, {"date": "2019-12-23", "close": 11.65, "volume": 5631524.0}, {"date": "2019-12-24", "close": 11.67, "volume": 3772149.0}, {"date": "2019-12-26", "close": 12.06, "volume": 7462525.0}, {"date": "2019-12-27", "close": 11.94, "volume": 5858725.0}, {"date": "2019-12-30", "close": 11.67, "volume": 5889989.0}, {"date": "2019-12-31", "close": 11.74, "volume": 6683589.0}, {"date": "2020-01-02", "close": 12.56, "volume": 11533980.0}, {"date": "2020-01-03", "close": 12.55, "volume": 6199705.0}, {"date": "2020-01-06", "close": 12.43, "volume": 5562257.0}, {"date": "2020-01-07", "close": 12.07, "volume": 8219245.0}, {"date": "2020-01-08", "close": 12.49, "volume": 8450760.0}, {"date": "2020-01-09", "close": 13.28, "volume": 13377080.0}, {"date": "2020-01-10", "close": 13.49, "volume": 19370930.0}, {"date": "2020-01-13", "close": 14.0, "volume": 18295760.0}, {"date": "2020-01-14", "close": 13.74, "volume": 8373480.0}, {"date": "2020-01-15", "close": 13.96, "volume": 4906708.0}, {"date": "2020-01-16", "close": 13.95, "volume": 5820372.0}, {"date": "2020-01-17", "close": 14.08, "volume": 10564970.0}, {"date": "2020-01-21", "close": 13.86, "volume": 6470825.0}, {"date": "2020-01-22", "close": 13.38, "volume": 10872990.0}, {"date": "2020-01-23", "close": 13.21, "volume": 10505190.0}, {"date": "2020-01-24", "close": 12.82, "volume": 6513964.0}, {"date": "2020-01-27", "close": 12.75, "volume": 7929678.0}, {"date": "2020-01-28", "close": 13.04, "volume": 5993998.0}, {"date": "2020-01-29", "close": 13.05, "volume": 5782108.0}, {"date": "2020-01-30", "close": 12.84, "volume": 4969153.0}, {"date": "2020-01-31", "close": 12.69, "volume": 6494646.0}, {"date": "2020-02-03", "close": 12.83, "volume": 5751559.0}, {"date": "2020-02-04", "close": 13.45, "volume": 8483231.0}, {"date": "2020-02-05", "close": 13.43, "volume": 6411082.0}, {"date": "2020-02-06", "close": 13.84, "volume": 9514364.0}, {"date": "2020-02-07", "close": 13.58, "volume": 5029377.0}, {"date": "2020-02-10", "close": 13.77, "volume": 3322233.0}, {"date": "2020-02-11", "close": 13.8, "volume": 7376660.0}, {"date": "2020-02-12", "close": 13.99, "volume": 5666944.0}, {"date": "2020-02-13", "close": 13.48, "volume": 9954625.0}, {"date": "2020-02-14", "close": 13.15, "volume": 7405786.0}, {"date": "2020-02-18", "close": 12.69, "volume": 9867498.0}, {"date": "2020-02-19", "close": 12.73, "volume": 6941897.0}, {"date": "2020-02-20", "close": 12.87, "volume": 5733535.0}, {"date": "2020-02-21", "close": 12.74, "volume": 6028211.0}, {"date": "2020-02-24", "close": 12.22, "volume": 10407250.0}, {"date": "2020-02-25", "close": 12.32, "volume": 8768047.0}, {"date": "2020-02-26", "close": 12.48, "volume": 7219478.0}, {"date": "2020-02-27", "close": 12.29, "volume": 6885614.0}, {"date": "2020-02-28", "close": 12.13, "volume": 7728267.0}, {"date": "2020-03-02", "close": 12.13, "volume": 6810572.0}, {"date": "2020-03-03", "close": 12.16, "volume": 8152514.0}, {"date": "2020-03-04", "close": 12.59, "volume": 4215955.0}, {"date": "2020-03-05", "close": 12.56, "volume": 3127542.0}, {"date": "2020-03-06", "close": 12.07, "volume": 9553577.0}, {"date": "2020-03-09", "close": 11.79, "volume": 9952944.0}, {"date": "2020-03-10", "close": 12.13, "volume": 6119679.0}, {"date": "2020-03-11", "close": 11.76, "volume": 8072510.0}, {"date": "2020-03-12", "close": 11.28, "volume": 13656350.0}, {"date": "2020-03-13", "close": 11.4, "volume": 10950900.0}, {"date": "2020-03-16", "close": 11.05, "volume": 8001363.0}, {"date": "2020-03-17", "close": 10.5, "volume": 13139670.0}, {"date": "2020-03-18", "close": 10.0, "volume": 9502005.0}, {"date": "2020-03-19", "close": 9.84, "volume": 6878381.0}, {"date": "2020-03-20", "close": 9.5, "volume": 8259920.0}, {"date": "2020-03-23", "close": 9.45, "volume": 8164749.0}, {"date": "2020-03-24", "close": 9.94, "volume": 10555040.0}, {"date": "2020-03-25", "close": 9.75, "volume": 10723090.0}, {"date": "2020-03-26", "close": 9.98, "volume": 11494270.0}, {"date": "2020-03-27", "close": 9.47, "volume": 14961360.0}, {"date": "2020-03-30", "close": 9.68, "volume": 8630768.0}, {"date": "2020-03-31", "close": 10.06, "volume": 12292010.0}, {"date": "2020-04-01", "close": 10.12, "volume": 7788042.0}, {"date": "2020-04-02", "close": 11.01, "volume": 15150580.0}, {"date": "2020-04-03", "close": 10.63, "volume": 7105142.0}, {"date": "2020-04-06", "close": 10.59, "volume": 11555130.0}, {"date": "2020-04-07", "close": 10.73, "volume": 9249882.0}, {"date": "2020-04-08", "close": 10.99, "volume": 9452439.0}, {"date": "2020-04-09", "close": 10.97, "volume": 6264166.0}, {"date": "2020-04-13", "close": 10.9, "volume": 3354088.0}, {"date": "2020-04-14", "close": 11.12, "volume": 7499064.0}, {"date": "2020-04-15", "close": 10.83, "volume": 5270175.0}, {"date": "2020-04-16", "close": 10.82, "volume": 5064608.0}, {"date": "2020-04-17", "close": 10.89, "volume": 4797596.0}, {"date": "2020-04-20", "close": 11.19, "volume": 5834800.0}, {"date": "2020-04-21", "close": 10.96, "volume": 4390996.0}, {"date": "2020-04-22", "close": 11.12, "volume": 6627363.0}, {"date": "2020-04-23", "close": 10.94, "volume": 3127706.0}, {"date": "2020-04-24", "close": 10.75, "volume": 5275056.0}, {"date": "2020-04-27", "close": 11.03, "volume": 5598884.0}, {"date": "2020-04-28", "close": 10.87, "volume": 3907597.0}, {"date": "2020-04-29", "close": 11.25, "volume": 6238010.0}, {"date": "2020-04-30", "close": 11.41, "volume": 5795845.0}, {"date": "2020-05-01", "close": 10.72, "volume": 10418830.0}, {"date": "2020-05-04", "close": 10.67, "volume": 14332910.0}, {"date": "2020-05-05", "close": 10.56, "volume": 5237065.0}, {"date": "2020-05-06", "close": 10.55, "volume": 6444690.0}, {"date": "2020-05-07", "close": 10.43, "volume": 9175947.0}, {"date": "2020-05-08", "close": 11.03, "volume": 8363337.0}, {"date": "2020-05-11", "close": 11.41, "volume": 9527130.0}, {"date": "2020-05-12", "close": 11.61, "volume": 16515880.0}, {"date": "2020-05-13", "close": 11.69, "volume": 13775620.0}, {"date": "2020-05-14", "close": 11.89, "volume": 7153512.0}, {"date": "2020-05-15", "close": 11.96, "volume": 5562593.0}, {"date": "2020-05-18", "close": 12.39, "volume": 8294508.0}, {"date": "2020-05-19", "close": 12.55, "volume": 9936796.0}, {"date": "2020-05-20", "close": 12.2, "volume": 12430160.0}, {"date": "2020-05-21", "close": 12.14, "volume": 7950300.0}, {"date": "2020-05-22", "close": 11.95, "volume": 9821022.0}, {"date": "2020-05-26", "close": 11.95, "volume": 7962159.0}, {"date": "2020-05-27", "close": 12.23, "volume": 5868256.0}, {"date": "2020-05-28", "close": 12.23, "volume": 9233795.0}, {"date": "2020-05-29", "close": 12.92, "volume": 50534940.0}, {"date": "2020-06-01", "close": 12.6, "volume": 10302640.0}, {"date": "2020-06-02", "close": 13.01, "volume": 8136540.0}, {"date": "2020-06-03", "close": 12.9, "volume": 13188630.0}, {"date": "2020-06-04", "close": 12.55, "volume": 9864084.0}, {"date": "2020-06-05", "close": 12.26, "volume": 12526330.0}, {"date": "2020-06-08", "close": 12.39, "volume": 8265567.0}, {"date": "2020-06-09", "close": 12.35, "volume": 6225066.0}, {"date": "2020-06-10", "close": 12.51, "volume": 4148596.0}, {"date": "2020-06-11", "close": 12.4, "volume": 9175538.0}, {"date": "2020-06-12", "close": 12.3, "volume": 11818650.0}, {"date": "2020-06-15", "close": 12.75, "volume": 9126978.0}, {"date": "2020-06-16", "close": 12.64, "volume": 16314680.0}, {"date": "2020-06-17", "close": 12.49, "volume": 9766653.0}, {"date": "2020-06-18", "close": 12.85, "volume": 16893840.0}, {"date": "2020-06-19", "close": 13.58, "volume": 51184930.0}, {"date": "2020-06-22", "close": 13.62, "volume": 13095630.0}, {"date": "2020-06-23", "close": 13.63, "volume": 10403150.0}, {"date": "2020-06-24", "close": 13.51, "volume": 11570980.0}, {"date": "2020-06-25", "close": 13.6, "volume": 9826508.0}, {"date": "2020-06-26", "close": 13.25, "volume": 17052040.0}, {"date": "2020-06-29", "close": 13.25, "volume": 7822257.0}, {"date": "2020-06-30", "close": 13.46, "volume": 14266090.0}, {"date": "2020-07-01", "close": 13.35, "volume": 7644692.0}, {"date": "2020-07-02", "close": 14.15, "volume": 24957780.0}, {"date": "2020-07-06", "close": 15.73, "volume": 30587830.0}, {"date": "2020-07-07", "close": 16.42, "volume": 23745280.0}, {"date": "2020-07-08", "close": 16.84, "volume": 21343410.0}, {"date": "2020-07-09", "close": 17.5, "volume": 21686890.0}, {"date": "2020-07-10", "close": 17.09, "volume": 11422170.0}, {"date": "2020-07-13", "close": 16.32, "volume": 11619100.0}, {"date": "2020-07-14", "close": 16.36, "volume": 12711100.0}, {"date": "2020-07-15", "close": 16.22, "volume": 6036606.0}, {"date": "2020-07-16", "close": 15.84, "volume": 9208632.0}, {"date": "2020-07-17", "close": 15.68, "volume": 5390679.0}, {"date": "2020-07-20", "close": 15.98, "volume": 8381067.0}, {"date": "2020-07-21", "close": 16.37, "volume": 7813739.0}, {"date": "2020-07-22", "close": 16.13, "volume": 7540494.0}, {"date": "2020-07-23", "close": 15.74, "volume": 5547926.0}, {"date": "2020-07-24", "close": 15.62, "volume": 5668052.0}, {"date": "2020-07-27", "close": 16.03, "volume": 5568315.0}, {"date": "2020-07-28", "close": 15.77, "volume": 2540921.0}, {"date": "2020-07-29", "close": 15.74, "volume": 4757903.0}, {"date": "2020-07-30", "close": 15.82, "volume": 4502133.0}, {"date": "2020-07-31", "close": 16.14, "volume": 8261384.0}, {"date": "2020-08-03", "close": 15.84, "volume": 10577890.0}, {"date": "2020-08-04", "close": 16.05, "volume": 4485723.0}, {"date": "2020-08-05", "close": 16.5, "volume": 5155201.0}, {"date": "2020-08-06", "close": 16.57, "volume": 4249483.0}, {"date": "2020-08-07", "close": 16.02, "volume": 8685167.0}, {"date": "2020-08-10", "close": 15.69, "volume": 8932759.0}, {"date": "2020-08-11", "close": 15.5, "volume": 10035190.0}, {"date": "2020-08-12", "close": 15.24, "volume": 4682156.0}, {"date": "2020-08-13", "close": 14.72, "volume": 10744740.0}, {"date": "2020-08-14", "close": 14.4, "volume": 8314567.0}, {"date": "2020-08-17", "close": 14.36, "volume": 5685186.0}, {"date": "2020-08-18", "close": 14.15, "volume": 8967064.0}, {"date": "2020-08-19", "close": 14.15, "volume": 9730247.0}, {"date": "2020-08-20", "close": 14.57, "volume": 6156782.0}, {"date": "2020-08-21", "close": 15.01, "volume": 8322602.0}, {"date": "2020-08-24", "close": 15.25, "volume": 8482447.0}, {"date": "2020-08-25", "close": 15.67, "volume": 9499674.0}, {"date": "2020-08-26", "close": 15.96, "volume": 7027821.0}, {"date": "2020-08-27", "close": 16.07, "volume": 6566721.0}, {"date": "2020-08-28", "close": 15.99, "volume": 3693169.0}, {"date": "2020-08-31", "close": 15.63, "volume": 6154525.0}, {"date": "2020-09-01", "close": 15.93, "volume": 7052665.0}, {"date": "2020-09-02", "close": 15.9, "volume": 7839658.0}, {"date": "2020-09-03", "close": 15.7, "volume": 12694040.0}, {"date": "2020-09-04", "close": 15.67, "volume": 12438540.0}, {"date": "2020-09-08", "close": 15.8, "volume": 16056420.0}, {"date": "2020-09-09", "close": 16.35, "volume": 9390078.0}, {"date": "2020-09-10", "close": 15.73, "volume": 18967830.0}, {"date": "2020-09-11", "close": 15.8, "volume": 8135789.0}, {"date": "2020-09-14", "close": 15.98, "volume": 7983100.0}, {"date": "2020-09-15", "close": 15.55, "volume": 10732210.0}, {"date": "2020-09-16", "close": 15.71, "volume": 7085410.0}, {"date": "2020-09-17", "close": 15.81, "volume": 5511908.0}, {"date": "2020-09-18", "close": 15.62, "volume": 8064797.0}, {"date": "2020-09-21", "close": 14.98, "volume": 12631320.0}, {"date": "2020-09-22", "close": 14.94, "volume": 11091950.0}, {"date": "2020-09-23", "close": 14.73, "volume": 13088290.0}, {"date": "2020-09-24", "close": 14.72, "volume": 12382650.0}, {"date": "2020-09-25", "close": 14.5, "volume": 12561220.0}, {"date": "2020-09-28", "close": 14.62, "volume": 11194050.0}, {"date": "2020-09-29", "close": 14.88, "volume": 7931662.0}, {"date": "2020-09-30", "close": 14.77, "volume": 6132739.0}, {"date": "2020-10-01", "close": 15.04, "volume": 3533866.0}, {"date": "2020-10-02", "close": 14.65, "volume": 3416968.0}, {"date": "2020-10-05", "close": 14.57, "volume": 5836771.0}, {"date": "2020-10-06", "close": 14.49, "volume": 4795116.0}, {"date": "2020-10-07", "close": 14.3, "volume": 4612706.0}, {"date": "2020-10-08", "close": 14.29, "volume": 3660088.0}, {"date": "2020-10-09", "close": 14.52, "volume": 3426926.0}, {"date": "2020-10-12", "close": 14.31, "volume": 6243579.0}, {"date": "2020-10-13", "close": 14.26, "volume": 6170458.0}, {"date": "2020-10-14", "close": 14.29, "volume": 7335083.0}, {"date": "2020-10-15", "close": 14.3, "volume": 5112352.0}, {"date": "2020-10-16", "close": 14.25, "volume": 5959519.0}, {"date": "2020-10-19", "close": 14.15, "volume": 7586116.0}, {"date": "2020-10-20", "close": 14.01, "volume": 5573577.0}, {"date": "2020-10-21", "close": 14.38, "volume": 10334580.0}, {"date": "2020-10-22", "close": 14.69, "volume": 6029814.0}, {"date": "2020-10-23", "close": 14.92, "volume": 4510324.0}, {"date": "2020-10-26", "close": 15.04, "volume": 11316430.0}, {"date": "2020-10-27", "close": 15.0, "volume": 12446560.0}, {"date": "2020-10-28", "close": 14.54, "volume": 11852290.0}, {"date": "2020-10-29", "close": 14.71, "volume": 10889450.0}, {"date": "2020-10-30", "close": 14.88, "volume": 13120150.0}, {"date": "2020-11-02", "close": 14.75, "volume": 12358680.0}, {"date": "2020-11-03", "close": 14.87, "volume": 7683921.0}, {"date": "2020-11-04", "close": 15.37, "volume": 9651715.0}, {"date": "2020-11-05", "close": 15.86, "volume": 6392476.0}, {"date": "2020-11-06", "close": 15.27, "volume": 14044240.0}, {"date": "2020-11-09", "close": 15.12, "volume": 16440920.0}, {"date": "2020-11-10", "close": 14.95, "volume": 23923990.0}, {"date": "2020-11-11", "close": 15.31, "volume": 16529680.0}, {"date": "2020-11-12", "close": 15.99, "volume": 9738389.0}, {"date": "2020-11-13", "close": 16.49, "volume": 12695240.0}, {"date": "2020-11-16", "close": 16.1, "volume": 5635884.0}, {"date": "2020-11-17", "close": 16.21, "volume": 5205096.0}, {"date": "2020-11-18", "close": 16.12, "volume": 8747698.0}, {"date": "2020-11-19", "close": 16.4, "volume": 7648119.0}, {"date": "2020-11-20", "close": 16.73, "volume": 12063780.0}, {"date": "2020-11-23", "close": 16.5, "volume": 18519910.0}, {"date": "2020-11-24", "close": 16.48, "volume": 11542540.0}, {"date": "2020-11-25", "close": 16.71, "volume": 6365205.0}, {"date": "2020-11-27", "close": 17.0, "volume": 6035112.0}, {"date": "2020-11-30", "close": 16.76, "volume": 15673620.0}, {"date": "2020-12-01", "close": 16.41, "volume": 15142160.0}, {"date": "2020-12-02", "close": 16.44, "volume": 10607660.0}, {"date": "2020-12-03", "close": 16.74, "volume": 5318945.0}, {"date": "2020-12-04", "close": 16.73, "volume": 5154438.0}, {"date": "2020-12-07", "close": 16.81, "volume": 7185855.0}, {"date": "2020-12-08", "close": 18.0, "volume": 15322980.0}, {"date": "2020-12-09", "close": 18.88, "volume": 22107150.0}, {"date": "2020-12-10", "close": 18.61, "volume": 9507800.0}, {"date": "2020-12-11", "close": 18.72, "volume": 12692560.0}, {"date": "2020-12-14", "close": 18.88, "volume": 5856193.0}, {"date": "2020-12-15", "close": 19.05, "volume": 5717112.0}, {"date": "2020-12-16", "close": 17.85, "volume": 18499130.0}, {"date": "2020-12-17", "close": 18.45, "volume": 8434226.0}, {"date": "2020-12-18", "close": 18.66, "volume": 8953781.0}, {"date": "2020-12-21", "close": 18.8, "volume": 10129420.0}, {"date": "2020-12-22", "close": 18.88, "volume": 4817637.0}, {"date": "2020-12-23", "close": 18.83, "volume": 2480322.0}, {"date": "2020-12-24", "close": 18.91, "volume": 4993093.0}, {"date": "2020-12-28", "close": 18.54, "volume": 9558386.0}, {"date": "2020-12-29", "close": 18.93, "volume": 7352831.0}, {"date": "2020-12-30", "close": 19.22, "volume": 8695551.0}, {"date": "2020-12-31", "close": 19.24, "volume": 6778632.0}, {"date": "2021-01-04", "close": 19.37, "volume": 8447281.0}, {"date": "2021-01-05", "close": 20.46, "volume": 9158379.0}, {"date": "2021-01-06", "close": 20.95, "volume": 9285096.0}, {"date": "2021-01-07", "close": 20.6, "volume": 13180670.0}, {"date": "2021-01-08", "close": 21.05, "volume": 12782200.0}, {"date": "2021-01-11", "close": 20.98, "volume": 23234850.0}, {"date": "2021-01-12", "close": 21.46, "volume": 16583560.0}, {"date": "2021-01-13", "close": 21.15, "volume": 5255102.0}, {"date": "2021-01-14", "close": 21.7, "volume": 5815798.0}, {"date": "2021-01-15", "close": 22.21, "volume": 9856950.0}, {"date": "2021-01-19", "close": 26.87, "volume": 25414490.0}, {"date": "2021-01-20", "close": 26.1, "volume": 25741030.0}, {"date": "2021-01-21", "close": 26.02, "volume": 11774280.0}, {"date": "2021-01-22", "close": 27.02, "volume": 12838290.0}, {"date": "2021-01-25", "close": 27.21, "volume": 12439370.0}, {"date": "2021-01-26", "close": 27.0, "volume": 11767660.0}, {"date": "2021-01-27", "close": 26.8, "volume": 9619801.0}, {"date": "2021-01-28", "close": 26.84, "volume": 18813150.0}, {"date": "2021-01-29", "close": 26.6, "volume": 14277170.0}, {"date": "2021-02-01", "close": 26.99, "volume": 9943045.0}, {"date": "2021-02-02", "close": 27.65, "volume": 9748791.0}, {"date": "2021-02-03", "close": 26.28, "volume": 34880450.0}, {"date": "2021-02-04", "close": 25.22, "volume": 34317090.0}, {"date": "2021-02-05", "close": 25.65, "volume": 16200850.0}, {"date": "2021-02-08", "close": 26.22, "volume": 12987050.0}, {"date": "2021-02-09", "close": 26.43, "volume": 8970494.0}, {"date": "2021-02-10", "close": 26.32, "volume": 9095487.0}, {"date": "2021-02-11", "close": 26.83, "volume": 8870401.0}, {"date": "2021-02-12", "close": 26.36, "volume": 5183213.0}, {"date": "2021-02-16", "close": 28.3, "volume": 20230560.0}, {"date": "2021-02-17", "close": 26.64, "volume": 12136620.0}, {"date": "2021-02-18", "close": 26.81, "volume": 11221480.0}, {"date": "2021-02-19", "close": 26.84, "volume": 7895607.0}, {"date": "2021-02-22", "close": 24.87, "volume": 15834160.0}, {"date": "2021-02-23", "close": 25.67, "volume": 16854090.0}, {"date": "2021-02-24", "close": 26.32, "volume": 13572300.0}, {"date": "2021-02-25", "close": 26.03, "volume": 18905850.0}, {"date": "2021-02-26", "close": 25.72, "volume": 17579430.0}, {"date": "2021-03-01", "close": 26.93, "volume": 7220389.0}, {"date": "2021-03-02", "close": 27.6, "volume": 10147180.0}, {"date": "2021-03-03", "close": 27.65, "volume": 13575330.0}, {"date": "2021-03-04", "close": 25.9, "volume": 26298950.0}, {"date": "2021-03-05", "close": 26.15, "volume": 16938440.0}, {"date": "2021-03-08", "close": 25.32, "volume": 17523520.0}, {"date": "2021-03-09", "close": 26.69, "volume": 13715970.0}, {"date": "2021-03-10", "close": 27.35, "volume": 9771737.0}, {"date": "2021-03-11", "close": 27.78, "volume": 14191580.0}, {"date": "2021-03-12", "close": 26.49, "volume": 10775720.0}, {"date": "2021-03-15", "close": 26.36, "volume": 12160810.0}, {"date": "2021-03-16", "close": 26.45, "volume": 11217670.0}, {"date": "2021-03-17", "close": 27.9, "volume": 10460310.0}, {"date": "2021-03-18", "close": 28.52, "volume": 29965570.0}, {"date": "2021-03-19", "close": 30.42, "volume": 31029330.0}, {"date": "2021-03-22", "close": 30.87, "volume": 16733180.0}, {"date": "2021-03-23", "close": 31.79, "volume": 23137320.0}, {"date": "2021-03-24", "close": 23.18, "volume": 43623330.0}, {"date": "2021-03-25", "close": 20.36, "volume": 57019600.0}, {"date": "2021-03-26", "close": 20.1, "volume": 467067600.0}, {"date": "2021-03-29", "close": 20.34, "volume": 241309800.0}, {"date": "2021-03-30", "close": 21.34, "volume": 133880000.0}, {"date": "2021-03-31", "close": 20.49, "volume": 95191150.0}, {"date": "2021-04-01", "close": 20.11, "volume": 64454240.0}, {"date": "2021-04-05", "close": 19.03, "volume": 56973630.0}, {"date": "2021-04-06", "close": 20.16, "volume": 52670190.0}, {"date": "2021-04-07", "close": 19.65, "volume": 33848930.0}, {"date": "2021-04-08", "close": 19.25, "volume": 35814200.0}, {"date": "2021-04-09", "close": 19.22, "volume": 27026280.0}, {"date": "2021-04-12", "close": 18.03, "volume": 47691690.0}, {"date": "2021-04-13", "close": 18.22, "volume": 20607510.0}, {"date": "2021-04-14", "close": 18.15, "volume": 20929630.0}, {"date": "2021-04-15", "close": 17.99, "volume": 30092760.0}, {"date": "2021-04-16", "close": 18.04, "volume": 17489220.0}, {"date": "2021-04-19", "close": 17.83, "volume": 21022520.0}, {"date": "2021-04-20", "close": 16.99, "volume": 33790690.0}, {"date": "2021-04-21", "close": 18.08, "volume": 22900790.0}, {"date": "2021-04-22", "close": 18.61, "volume": 30401400.0}, {"date": "2021-04-23", "close": 18.97, "volume": 17786690.0}, {"date": "2021-04-26", "close": 19.44, "volume": 13190830.0}, {"date": "2021-04-27", "close": 19.4, "volume": 14340720.0}, {"date": "2021-04-28", "close": 18.8, "volume": 11596740.0}, {"date": "2021-04-29", "close": 17.8, "volume": 34200480.0}, {"date": "2021-04-30", "close": 17.42, "volume": 11362850.0}, {"date": "2021-05-03", "close": 17.23, "volume": 13113840.0}, {"date": "2021-05-04", "close": 16.57, "volume": 21801710.0}, {"date": "2021-05-05", "close": 16.16, "volume": 10040760.0}, {"date": "2021-05-06", "close": 16.3, "volume": 17694320.0}, {"date": "2021-05-07", "close": 16.07, "volume": 11102080.0}, {"date": "2021-05-10", "close": 15.23, "volume": 31006020.0}, {"date": "2021-05-11", "close": 15.18, "volume": 17983940.0}, {"date": "2021-05-12", "close": 15.39, "volume": 21048000.0}, {"date": "2021-05-13", "close": 14.57, "volume": 23460600.0}, {"date": "2021-05-14", "close": 15.21, "volume": 17762480.0}, {"date": "2021-05-17", "close": 15.3, "volume": 23108390.0}, {"date": "2021-05-18", "close": 14.85, "volume": 34574460.0}, {"date": "2021-05-19", "close": 14.59, "volume": 21179120.0}, {"date": "2021-05-20", "close": 15.21, "volume": 13191290.0}, {"date": "2021-05-21", "close": 15.13, "volume": 12177130.0}, {"date": "2021-05-24", "close": 15.25, "volume": 11764110.0}, {"date": "2021-05-25", "close": 15.36, "volume": 13723630.0}, {"date": "2021-05-26", "close": 15.49, "volume": 10652060.0}, {"date": "2021-05-27", "close": 15.41, "volume": 43107540.0}, {"date": "2021-05-28", "close": 15.74, "volume": 13800820.0}, {"date": "2021-06-01", "close": 16.35, "volume": 22314540.0}, {"date": "2021-06-02", "close": 15.76, "volume": 12315810.0}, {"date": "2021-06-03", "close": 15.42, "volume": 9471299.0}, {"date": "2021-06-04", "close": 15.41, "volume": 7425659.0}, {"date": "2021-06-07", "close": 15.22, "volume": 15121920.0}, {"date": "2021-06-08", "close": 15.29, "volume": 8489074.0}, {"date": "2021-06-09", "close": 15.57, "volume": 13872150.0}, {"date": "2021-06-10", "close": 15.78, "volume": 8465290.0}, {"date": "2021-06-11", "close": 15.47, "volume": 8680062.0}, {"date": "2021-06-14", "close": 16.02, "volume": 14468020.0}, {"date": "2021-06-15", "close": 15.46, "volume": 9728968.0}, {"date": "2021-06-16", "close": 15.35, "volume": 8364851.0}, {"date": "2021-06-17", "close": 15.25, "volume": 8034726.0}, {"date": "2021-06-18", "close": 15.09, "volume": 16210890.0}, {"date": "2021-06-21", "close": 15.11, "volume": 7196366.0}, {"date": "2021-06-22", "close": 15.21, "volume": 6401207.0}, {"date": "2021-06-23", "close": 15.23, "volume": 7446181.0}, {"date": "2021-06-24", "close": 15.65, "volume": 9126686.0}, {"date": "2021-06-25", "close": 15.79, "volume": 10935380.0}, {"date": "2021-06-28", "close": 15.8, "volume": 7696055.0}, {"date": "2021-06-29", "close": 15.86, "volume": 8001904.0}, {"date": "2021-06-30", "close": 15.48, "volume": 6503156.0}, {"date": "2021-07-01", "close": 15.47, "volume": 8579220.0}, {"date": "2021-07-02", "close": 15.13, "volume": 6370394.0}, {"date": "2021-07-06", "close": 14.1, "volume": 33209160.0}, {"date": "2021-07-07", "close": 13.65, "volume": 15351450.0}, {"date": "2021-07-08", "close": 12.69, "volume": 33730910.0}, {"date": "2021-07-09", "close": 12.88, "volume": 19053510.0}, {"date": "2021-07-12", "close": 12.34, "volume": 35611970.0}, {"date": "2021-07-13", "close": 13.02, "volume": 20296090.0}, {"date": "2021-07-14", "close": 12.72, "volume": 13778460.0}, {"date": "2021-07-15", "close": 12.4, "volume": 11450490.0}, {"date": "2021-07-16", "close": 11.7, "volume": 23152720.0}, {"date": "2021-07-19", "close": 11.39, "volume": 18852610.0}, {"date": "2021-07-20", "close": 11.55, "volume": 10740330.0}, {"date": "2021-07-21", "close": 11.67, "volume": 8837721.0}, {"date": "2021-07-22", "close": 11.58, "volume": 10507500.0}, {"date": "2021-07-23", "close": 10.78, "volume": 20987470.0}, {"date": "2021-07-26", "close": 10.46, "volume": 32170160.0}, {"date": "2021-07-27", "close": 9.96, "volume": 35192160.0}, {"date": "2021-07-28", "close": 10.52, "volume": 24693360.0}, {"date": "2021-07-29", "close": 10.64, "volume": 15344320.0}, {"date": "2021-07-30", "close": 10.57, "volume": 9833181.0}, {"date": "2021-08-02", "close": 10.88, "volume": 9087005.0}, {"date": "2021-08-03", "close": 10.55, "volume": 11555940.0}, {"date": "2021-08-04", "close": 10.57, "volume": 8088482.0}, {"date": "2021-08-05", "close": 10.47, "volume": 5923643.0}, {"date": "2021-08-06", "close": 10.46, "volume": 7039996.0}, {"date": "2021-08-09", "close": 10.79, "volume": 7800958.0}, {"date": "2021-08-10", "close": 10.62, "volume": 6760917.0}, {"date": "2021-08-11", "close": 10.45, "volume": 9899667.0}, {"date": "2021-08-12", "close": 10.05, "volume": 15789050.0}, {"date": "2021-08-13", "close": 9.8, "volume": 10906660.0}, {"date": "2021-08-16", "close": 8.92, "volume": 29005020.0}, {"date": "2021-08-17", "close": 7.82, "volume": 73763840.0}, {"date": "2021-08-18", "close": 7.8, "volume": 45860460.0}, {"date": "2021-08-19", "close": 7.23, "volume": 54722320.0}, {"date": "2021-08-20", "close": 7.46, "volume": 44776900.0}, {"date": "2021-08-23", "close": 8.08, "volume": 27803570.0}, {"date": "2021-08-24", "close": 9.11, "volume": 41737600.0}, {"date": "2021-08-25", "close": 9.02, "volume": 22523210.0}, {"date": "2021-08-26", "close": 8.7, "volume": 14743570.0}, {"date": "2021-08-27", "close": 8.58, "volume": 9645618.0}, {"date": "2021-08-30", "close": 8.51, "volume": 12906290.0}, {"date": "2021-08-31", "close": 8.84, "volume": 16083950.0}, {"date": "2021-09-01", "close": 9.18, "volume": 24418900.0}, {"date": "2021-09-02", "close": 8.81, "volume": 16498200.0}, {"date": "2021-09-03", "close": 8.93, "volume": 9297099.0}, {"date": "2021-09-07", "close": 9.0, "volume": 16309790.0}, {"date": "2021-09-08", "close": 8.65, "volume": 14315210.0}, {"date": "2021-09-09", "close": 8.71, "volume": 12818920.0}, {"date": "2021-09-10", "close": 8.65, "volume": 9507614.0}, {"date": "2021-09-13", "close": 8.25, "volume": 15463480.0}, {"date": "2021-09-14", "close": 8.06, "volume": 11874950.0}, {"date": "2021-09-15", "close": 7.98, "volume": 9980175.0}, {"date": "2021-09-16", "close": 7.9, "volume": 7851055.0}, {"date": "2021-09-17", "close": 7.87, "volume": 14343810.0}, {"date": "2021-09-20", "close": 7.42, "volume": 17395850.0}, {"date": "2021-09-21", "close": 7.33, "volume": 12315350.0}, {"date": "2021-09-22", "close": 7.44, "volume": 17288680.0}, {"date": "2021-09-23", "close": 7.44, "volume": 9367979.0}, {"date": "2021-09-24", "close": 7.08, "volume": 18095520.0}, {"date": "2021-09-27", "close": 7.22, "volume": 19002140.0}, {"date": "2021-09-28", "close": 7.1, "volume": 9468033.0}, {"date": "2021-09-29", "close": 7.01, "volume": 9747884.0}, {"date": "2021-09-30", "close": 7.25, "volume": 19561330.0}, {"date": "2021-10-01", "close": 7.13, "volume": 7180110.0}, {"date": "2021-10-04", "close": 6.87, "volume": 11088040.0}, {"date": "2021-10-05", "close": 7.11, "volume": 9038891.0}, {"date": "2021-10-06", "close": 7.05, "volume": 8192059.0}, {"date": "2021-10-07", "close": 7.43, "volume": 19920410.0}, {"date": "2021-10-08", "close": 7.69, "volume": 16047800.0}, {"date": "2021-10-11", "close": 7.66, "volume": 12596590.0}, {"date": "2021-10-12", "close": 7.75, "volume": 9390777.0}, {"date": "2021-10-13", "close": 7.88, "volume": 7177120.0}, {"date": "2021-10-14", "close": 7.56, "volume": 14308070.0}, {"date": "2021-10-15", "close": 7.61, "volume": 9014042.0}, {"date": "2021-10-18", "close": 7.72, "volume": 9693716.0}, {"date": "2021-10-19", "close": 8.42, "volume": 19117500.0}, {"date": "2021-10-20", "close": 8.56, "volume": 20293930.0}, {"date": "2021-10-21", "close": 8.32, "volume": 14491470.0}, {"date": "2021-10-22", "close": 8.49, "volume": 18533720.0}, {"date": "2021-10-25", "close": 8.34, "volume": 11805860.0}, {"date": "2021-10-26", "close": 8.01, "volume": 13915690.0}, {"date": "2021-10-27", "close": 8.09, "volume": 8981236.0}, {"date": "2021-10-28", "close": 8.18, "volume": 9600896.0}, {"date": "2021-10-29", "close": 7.86, "volume": 11011420.0}, {"date": "2021-11-01", "close": 8.41, "volume": 14023230.0}, {"date": "2021-11-02", "close": 8.06, "volume": 15690110.0}, {"date": "2021-11-03", "close": 8.04, "volume": 9301746.0}, {"date": "2021-11-04", "close": 7.87, "volume": 13267080.0}, {"date": "2021-11-05", "close": 7.8, "volume": 12552060.0}, {"date": "2021-11-08", "close": 7.96, "volume": 13456170.0}, {"date": "2021-11-09", "close": 7.95, "volume": 19830020.0}, {"date": "2021-11-10", "close": 8.0, "volume": 17367760.0}, {"date": "2021-11-11", "close": 8.72, "volume": 24777320.0}, {"date": "2021-11-12", "close": 8.85, "volume": 12011560.0}, {"date": "2021-11-15", "close": 8.41, "volume": 11451570.0}, {"date": "2021-11-16", "close": 8.59, "volume": 10099630.0}, {"date": "2021-11-17", "close": 8.06, "volume": 16457990.0}, {"date": "2021-11-18", "close": 7.6, "volume": 17660860.0}, {"date": "2021-11-19", "close": 7.62, "volume": 7517277.0}, {"date": "2021-11-22", "close": 7.63, "volume": 10478300.0}, {"date": "2021-11-23", "close": 7.51, "volume": 10076200.0}, {"date": "2021-11-24", "close": 7.43, "volume": 11494590.0}, {"date": "2021-11-26", "close": 7.16, "volume": 13534860.0}, {"date": "2021-11-29", "close": 6.97, "volume": 9181560.0}, {"date": "2021-11-30", "close": 7.19, "volume": 19109580.0}, {"date": "2021-12-01", "close": 6.66, "volume": 14737620.0}, {"date": "2021-12-02", "close": 6.87, "volume": 16742840.0}, {"date": "2021-12-03", "close": 6.05, "volume": 33398660.0}, {"date": "2021-12-06", "close": 6.18, "volume": 18023570.0}, {"date": "2021-12-07", "close": 6.77, "volume": 24329560.0}, {"date": "2021-12-08", "close": 6.88, "volume": 11372860.0}, {"date": "2021-12-09", "close": 6.65, "volume": 7857054.0}, {"date": "2021-12-10", "close": 6.78, "volume": 12042670.0}, {"date": "2021-12-13", "close": 6.43, "volume": 12619960.0}, {"date": "2021-12-14", "close": 6.38, "volume": 9719445.0}, {"date": "2021-12-15", "close": 6.36, "volume": 12307630.0}, {"date": "2021-12-16", "close": 6.29, "volume": 10264570.0}, {"date": "2021-12-17", "close": 6.3, "volume": 15055710.0}, {"date": "2021-12-20", "close": 6.02, "volume": 15749500.0}, {"date": "2021-12-21", "close": 6.38, "volume": 19567690.0}, {"date": "2021-12-22", "close": 6.42, "volume": 10885890.0}, {"date": "2021-12-23", "close": 6.5, "volume": 8276475.0}, {"date": "2021-12-27", "close": 6.34, "volume": 11435790.0}, {"date": "2021-12-28", "close": 6.31, "volume": 9279345.0}, {"date": "2021-12-29", "close": 5.97, "volume": 15030330.0}, {"date": "2021-12-30", "close": 6.85, "volume": 19881660.0}, {"date": "2021-12-31", "close": 6.85, "volume": 12091540.0}, {"date": "2022-01-03", "close": 6.85, "volume": 10801570.0}, {"date": "2022-01-04", "close": 6.45, "volume": 12782380.0}, {"date": "2022-01-05", "close": 6.34, "volume": 11053400.0}, {"date": "2022-01-06", "close": 6.59, "volume": 14358490.0}, {"date": "2022-01-07", "close": 6.75, "volume": 12088170.0}, {"date": "2022-01-10", "close": 6.88, "volume": 10052470.0}, {"date": "2022-01-11", "close": 7.27, "volume": 13043080.0}, {"date": "2022-01-12", "close": 7.34, "volume": 14166140.0}, {"date": "2022-01-13", "close": 6.93, "volume": 11352600.0}, {"date": "2022-01-14", "close": 7.1, "volume": 7297902.0}, {"date": "2022-01-18", "close": 6.89, "volume": 11166610.0}, {"date": "2022-01-19", "close": 6.82, "volume": 10171680.0}, {"date": "2022-01-20", "close": 6.74, "volume": 14119030.0}, {"date": "2022-01-21", "close": 6.39, "volume": 13826840.0}, {"date": "2022-01-24", "close": 6.19, "volume": 18579530.0}, {"date": "2022-01-25", "close": 6.05, "volume": 14934960.0}, {"date": "2022-01-26", "close": 5.84, "volume": 14495720.0}, {"date": "2022-01-27", "close": 5.56, "volume": 19399420.0}, {"date": "2022-01-28", "close": 5.57, "volume": 15412280.0}, {"date": "2022-01-31", "close": 6.18, "volume": 13013070.0}, {"date": "2022-02-01", "close": 6.44, "volume": 12690810.0}, {"date": "2022-02-02", "close": 5.92, "volume": 16563720.0}, {"date": "2022-02-03", "close": 5.71, "volume": 10747650.0}, {"date": "2022-02-04", "close": 5.87, "volume": 10577050.0}, {"date": "2022-02-07", "close": 5.77, "volume": 8807174.0}, {"date": "2022-02-08", "close": 5.96, "volume": 8790479.0}, {"date": "2022-02-09", "close": 6.38, "volume": 10642400.0}, {"date": "2022-02-10", "close": 6.29, "volume": 10736980.0}, {"date": "2022-02-11", "close": 6.02, "volume": 8663174.0}, {"date": "2022-02-14", "close": 5.9, "volume": 8971532.0}, {"date": "2022-02-15", "close": 6.28, "volume": 8594334.0}, {"date": "2022-02-16", "close": 6.17, "volume": 8011602.0}, {"date": "2022-02-17", "close": 5.99, "volume": 7806104.0}, {"date": "2022-02-18", "close": 5.65, "volume": 15599830.0}, {"date": "2022-02-22", "close": 5.51, "volume": 16330260.0}, {"date": "2022-02-23", "close": 5.42, "volume": 10511020.0}, {"date": "2022-02-24", "close": 5.38, "volume": 16814910.0}, {"date": "2022-02-25", "close": 5.43, "volume": 8045359.0}, {"date": "2022-02-28", "close": 5.39, "volume": 11399730.0}, {"date": "2022-03-01", "close": 5.3, "volume": 12679160.0}, {"date": "2022-03-02", "close": 5.23, "volume": 10507950.0}, {"date": "2022-03-03", "close": 4.82, "volume": 19260880.0}, {"date": "2022-03-04", "close": 4.57, "volume": 20207480.0}, {"date": "2022-03-07", "close": 4.34, "volume": 18443920.0}, {"date": "2022-03-08", "close": 4.35, "volume": 16454670.0}, {"date": "2022-03-09", "close": 4.42, "volume": 16281190.0}, {"date": "2022-03-10", "close": 3.95, "volume": 33344530.0}, {"date": "2022-03-11", "close": 3.44, "volume": 35099010.0}, {"date": "2022-03-14", "close": 3.12, "volume": 54668960.0}, {"date": "2022-03-15", "close": 3.58, "volume": 36010550.0}, {"date": "2022-03-16", "close": 4.63, "volume": 68212480.0}, {"date": "2022-03-17", "close": 4.19, "volume": 34792810.0}, {"date": "2022-03-18", "close": 5.06, "volume": 51334580.0}, {"date": "2022-03-21", "close": 4.65, "volume": 30940720.0}, {"date": "2022-03-22", "close": 5.1, "volume": 44638610.0}, {"date": "2022-03-23", "close": 5.37, "volume": 38337740.0}, {"date": "2022-03-24", "close": 5.22, "volume": 22820630.0}, {"date": "2022-03-25", "close": 4.96, "volume": 18979200.0}, {"date": "2022-03-28", "close": 5.22, "volume": 15265130.0}, {"date": "2022-03-29", "close": 5.21, "volume": 18718340.0}, {"date": "2022-03-30", "close": 4.98, "volume": 26058300.0}, {"date": "2022-03-31", "close": 4.87, "volume": 20710900.0}, {"date": "2022-04-01", "close": 5.0, "volume": 20578390.0}, {"date": "2022-04-04", "close": 5.36, "volume": 21682050.0}, {"date": "2022-04-05", "close": 5.19, "volume": 12870460.0}, {"date": "2022-04-06", "close": 5.06, "volume": 15710040.0}, {"date": "2022-04-07", "close": 4.78, "volume": 20071500.0}, {"date": "2022-04-08", "close": 4.91, "volume": 22571130.0}, {"date": "2022-04-11", "close": 4.96, "volume": 14551210.0}, {"date": "2022-04-12", "close": 4.88, "volume": 15065300.0}, {"date": "2022-04-13", "close": 5.02, "volume": 9894093.0}, {"date": "2022-04-14", "close": 4.91, "volume": 9438456.0}, {"date": "2022-04-18", "close": 4.51, "volume": 19909690.0}, {"date": "2022-04-19", "close": 4.56, "volume": 18123350.0}, {"date": "2022-04-20", "close": 4.34, "volume": 16709530.0}, {"date": "2022-04-21", "close": 4.16, "volume": 15136530.0}, {"date": "2022-04-22", "close": 4.08, "volume": 11968570.0}, {"date": "2022-04-25", "close": 4.12, "volume": 12651680.0}, {"date": "2022-04-26", "close": 4.05, "volume": 12065640.0}, {"date": "2022-04-27", "close": 4.01, "volume": 19113510.0}, {"date": "2022-04-28", "close": 4.07, "volume": 14103020.0}, {"date": "2022-04-29", "close": 4.25, "volume": 14796000.0}, {"date": "2022-05-02", "close": 4.46, "volume": 14134820.0}, {"date": "2022-05-03", "close": 4.44, "volume": 10240620.0}, {"date": "2022-05-04", "close": 4.55, "volume": 11629470.0}, {"date": "2022-05-05", "close": 4.24, "volume": 9965914.0}, {"date": "2022-05-06", "close": 4.02, "volume": 12265130.0}, {"date": "2022-05-09", "close": 3.8, "volume": 15359690.0}, {"date": "2022-05-10", "close": 3.83, "volume": 17011660.0}, {"date": "2022-05-11", "close": 3.72, "volume": 16505500.0}, {"date": "2022-05-12", "close": 3.89, "volume": 17289080.0}, {"date": "2022-05-13", "close": 4.1, "volume": 11313890.0}, {"date": "2022-05-16", "close": 4.15, "volume": 12339100.0}, {"date": "2022-05-17", "close": 4.09, "volume": 21429510.0}, {"date": "2022-05-18", "close": 4.06, "volume": 23542550.0}, {"date": "2022-05-19", "close": 4.06, "volume": 30435500.0}, {"date": "2022-05-20", "close": 4.07, "volume": 18051460.0}, {"date": "2022-05-23", "close": 3.98, "volume": 12720360.0}, {"date": "2022-05-24", "close": 3.67, "volume": 21440750.0}, {"date": "2022-05-25", "close": 3.74, "volume": 14070840.0}, {"date": "2022-05-26", "close": 4.06, "volume": 27138700.0}, {"date": "2022-05-27", "close": 4.09, "volume": 11100440.0}, {"date": "2022-05-31", "close": 4.18, "volume": 22262720.0}, {"date": "2022-06-01", "close": 4.11, "volume": 13816700.0}, {"date": "2022-06-02", "close": 4.25, "volume": 14005620.0}, {"date": "2022-06-03", "close": 4.07, "volume": 7207426.0}, {"date": "2022-06-06", "close": 4.26, "volume": 23125400.0}, {"date": "2022-06-07", "close": 4.46, "volume": 21101470.0}, {"date": "2022-06-08", "close": 4.7, "volume": 25563720.0}, {"date": "2022-06-09", "close": 4.45, "volume": 10726450.0}, {"date": "2022-06-10", "close": 4.39, "volume": 17555830.0}, {"date": "2022-06-13", "close": 4.28, "volume": 20667770.0}, {"date": "2022-06-14", "close": 4.49, "volume": 17857450.0}, {"date": "2022-06-15", "close": 4.54, "volume": 13298020.0}, {"date": "2022-06-16", "close": 4.43, "volume": 15214930.0}, {"date": "2022-06-17", "close": 4.53, "volume": 20594430.0}, {"date": "2022-06-21", "close": 4.68, "volume": 14494750.0}, {"date": "2022-06-22", "close": 4.83, "volume": 24952020.0}, {"date": "2022-06-23", "close": 4.79, "volume": 14545710.0}, {"date": "2022-06-24", "close": 4.96, "volume": 10240000.0}, {"date": "2022-06-27", "close": 4.81, "volume": 18695510.0}, {"date": "2022-06-28", "close": 5.06, "volume": 25849780.0}, {"date": "2022-06-29", "close": 5.07, "volume": 15404500.0}, {"date": "2022-06-30", "close": 5.02, "volume": 15415880.0}, {"date": "2022-07-01", "close": 5.24, "volume": 11053250.0}, {"date": "2022-07-05", "close": 5.35, "volume": 10080310.0}, {"date": "2022-07-06", "close": 4.97, "volume": 11964170.0}, {"date": "2022-07-07", "close": 5.1, "volume": 9705194.0}, {"date": "2022-07-08", "close": 4.81, "volume": 11093740.0}, {"date": "2022-07-11", "close": 4.47, "volume": 10836680.0}, {"date": "2022-07-12", "close": 4.47, "volume": 8356650.0}, {"date": "2022-07-13", "close": 4.44, "volume": 9231678.0}, {"date": "2022-07-14", "close": 4.26, "volume": 12097830.0}, {"date": "2022-07-15", "close": 4.34, "volume": 12106300.0}, {"date": "2022-07-18", "close": 4.44, "volume": 8189039.0}, {"date": "2022-07-19", "close": 4.6, "volume": 7743664.0}, {"date": "2022-07-20", "close": 4.54, "volume": 8504222.0}, {"date": "2022-07-21", "close": 4.67, "volume": 6767228.0}, {"date": "2022-07-22", "close": 4.49, "volume": 5119727.0}, {"date": "2022-07-25", "close": 4.57, "volume": 6268534.0}, {"date": "2022-07-26", "close": 4.45, "volume": 6423365.0}, {"date": "2022-07-27", "close": 4.59, "volume": 6778591.0}, {"date": "2022-07-28", "close": 4.5, "volume": 8450957.0}, {"date": "2022-07-29", "close": 4.21, "volume": 9069603.0}, {"date": "2022-08-01", "close": 3.86, "volume": 20428990.0}, {"date": "2022-08-02", "close": 4.0, "volume": 12121600.0}, {"date": "2022-08-03", "close": 4.19, "volume": 6547509.0}, {"date": "2022-08-04", "close": 4.26, "volume": 6068773.0}, {"date": "2022-08-05", "close": 4.27, "volume": 6177189.0}, {"date": "2022-08-08", "close": 4.25, "volume": 4711336.0}, {"date": "2022-08-09", "close": 4.1, "volume": 5168540.0}, {"date": "2022-08-10", "close": 4.14, "volume": 5563631.0}, {"date": "2022-08-11", "close": 4.4, "volume": 14597280.0}, {"date": "2022-08-12", "close": 4.41, "volume": 7934579.0}, {"date": "2022-08-15", "close": 4.67, "volume": 13636190.0}, {"date": "2022-08-16", "close": 4.79, "volume": 20927320.0}, {"date": "2022-08-17", "close": 4.61, "volume": 10113830.0}, {"date": "2022-08-18", "close": 4.6, "volume": 7741169.0}, {"date": "2022-08-19", "close": 4.46, "volume": 5471028.0}, {"date": "2022-08-22", "close": 4.46, "volume": 4792035.0}, {"date": "2022-08-23", "close": 4.4, "volume": 6657909.0}, {"date": "2022-08-24", "close": 4.73, "volume": 17065780.0}, {"date": "2022-08-25", "close": 4.99, "volume": 18277310.0}, {"date": "2022-08-26", "close": 5.06, "volume": 20467950.0}, {"date": "2022-08-29", "close": 4.93, "volume": 9223926.0}, {"date": "2022-08-30", "close": 4.81, "volume": 10258940.0}, {"date": "2022-08-31", "close": 5.11, "volume": 11402710.0}, {"date": "2022-09-01", "close": 5.14, "volume": 8259181.0}, {"date": "2022-09-02", "close": 5.06, "volume": 8231659.0}, {"date": "2022-09-06", "close": 4.67, "volume": 11908560.0}, {"date": "2022-09-07", "close": 4.75, "volume": 10861560.0}, {"date": "2022-09-08", "close": 4.55, "volume": 9500661.0}, {"date": "2022-09-09", "close": 4.77, "volume": 9397256.0}, {"date": "2022-09-12", "close": 5.07, "volume": 6849183.0}, {"date": "2022-09-13", "close": 4.76, "volume": 10781830.0}, {"date": "2022-09-14", "close": 4.78, "volume": 5541871.0}, {"date": "2022-09-15", "close": 4.83, "volume": 4818316.0}, {"date": "2022-09-16", "close": 4.57, "volume": 9734969.0}, {"date": "2022-09-19", "close": 4.61, "volume": 8528050.0}, {"date": "2022-09-20", "close": 4.58, "volume": 9803579.0}, {"date": "2022-09-21", "close": 4.3, "volume": 10262570.0}, {"date": "2022-09-22", "close": 4.23, "volume": 5278483.0}, {"date": "2022-09-23", "close": 4.15, "volume": 9543236.0}, {"date": "2022-09-26", "close": 4.15, "volume": 6369668.0}, {"date": "2022-09-27", "close": 3.95, "volume": 8783293.0}, {"date": "2022-09-28", "close": 4.15, "volume": 8995592.0}, {"date": "2022-09-29", "close": 4.01, "volume": 6818256.0}, {"date": "2022-09-30", "close": 4.06, "volume": 6878547.0}, {"date": "2022-10-03", "close": 4.16, "volume": 6946371.0}, {"date": "2022-10-04", "close": 4.48, "volume": 9201204.0}, {"date": "2022-10-05", "close": 4.45, "volume": 5167185.0}, {"date": "2022-10-06", "close": 4.4, "volume": 4248713.0}, {"date": "2022-10-07", "close": 4.25, "volume": 6315263.0}, {"date": "2022-10-10", "close": 4.04, "volume": 7283443.0}, {"date": "2022-10-11", "close": 3.96, "volume": 11064410.0}, {"date": "2022-10-12", "close": 3.92, "volume": 7446418.0}, {"date": "2022-10-13", "close": 3.94, "volume": 9634112.0}, {"date": "2022-10-14", "close": 3.83, "volume": 4777543.0}, {"date": "2022-10-17", "close": 3.97, "volume": 8460593.0}, {"date": "2022-10-18", "close": 3.96, "volume": 6165451.0}, {"date": "2022-10-19", "close": 3.81, "volume": 7551401.0}, {"date": "2022-10-20", "close": 3.83, "volume": 10770710.0}, {"date": "2022-10-21", "close": 3.83, "volume": 6409867.0}, {"date": "2022-10-24", "close": 3.64, "volume": 18616290.0}, {"date": "2022-10-25", "close": 3.66, "volume": 15223400.0}, {"date": "2022-10-26", "close": 3.82, "volume": 14137380.0}, {"date": "2022-10-27", "close": 3.76, "volume": 6930918.0}, {"date": "2022-10-28", "close": 3.67, "volume": 9347559.0}, {"date": "2022-10-31", "close": 3.61, "volume": 6424006.0}, {"date": "2022-11-01", "close": 3.76, "volume": 7882640.0}, {"date": "2022-11-02", "close": 3.74, "volume": 14354180.0}, {"date": "2022-11-03", "close": 3.79, "volume": 7622532.0}, {"date": "2022-11-04", "close": 3.97, "volume": 11477210.0}, {"date": "2022-11-07", "close": 3.97, "volume": 5948642.0}, {"date": "2022-11-08", "close": 3.89, "volume": 8912614.0}, {"date": "2022-11-09", "close": 3.66, "volume": 10514620.0}, {"date": "2022-11-10", "close": 3.87, "volume": 11646940.0}, {"date": "2022-11-11", "close": 4.41, "volume": 13251330.0}, {"date": "2022-11-14", "close": 4.45, "volume": 12178680.0}, {"date": "2022-11-15", "close": 5.81, "volume": 30836190.0}, {"date": "2022-11-16", "close": 5.27, "volume": 20375130.0}, {"date": "2022-11-17", "close": 5.96, "volume": 25993710.0}, {"date": "2022-11-18", "close": 5.58, "volume": 12176810.0}, {"date": "2022-11-21", "close": 5.56, "volume": 10927830.0}, {"date": "2022-11-22", "close": 5.76, "volume": 11690260.0}, {"date": "2022-11-23", "close": 6.0, "volume": 10965500.0}, {"date": "2022-11-25", "close": 5.78, "volume": 4000005.0}, {"date": "2022-11-28", "close": 6.22, "volume": 15625160.0}, {"date": "2022-11-29", "close": 6.6, "volume": 21857940.0}, {"date": "2022-11-30", "close": 7.01, "volume": 19925050.0}, {"date": "2022-12-01", "close": 6.94, "volume": 16875320.0}, {"date": "2022-12-02", "close": 7.4, "volume": 16195410.0}, {"date": "2022-12-05", "close": 7.39, "volume": 21834250.0}, {"date": "2022-12-06", "close": 7.62, "volume": 16790980.0}, {"date": "2022-12-07", "close": 7.34, "volume": 20544140.0}, {"date": "2022-12-08", "close": 8.03, "volume": 24882460.0}, {"date": "2022-12-09", "close": 8.21, "volume": 51165560.0}, {"date": "2022-12-12", "close": 7.69, "volume": 15836210.0}, {"date": "2022-12-13", "close": 7.83, "volume": 12784820.0}, {"date": "2022-12-14", "close": 7.95, "volume": 9072985.0}, {"date": "2022-12-15", "close": 7.67, "volume": 8620812.0}, {"date": "2022-12-16", "close": 7.89, "volume": 14854690.0}, {"date": "2022-12-19", "close": 8.17, "volume": 18084480.0}, {"date": "2022-12-20", "close": 7.9, "volume": 9094090.0}, {"date": "2022-12-21", "close": 8.48, "volume": 16467500.0}, {"date": "2022-12-22", "close": 8.3, "volume": 8413234.0}, {"date": "2022-12-23", "close": 8.06, "volume": 6488514.0}, {"date": "2022-12-27", "close": 8.47, "volume": 11449810.0}, {"date": "2022-12-28", "close": 7.95, "volume": 8781129.0}, {"date": "2022-12-29", "close": 8.39, "volume": 8633123.0}, {"date": "2022-12-30", "close": 8.28, "volume": 5425829.0}, {"date": "2023-01-03", "close": 8.6, "volume": 11024830.0}, {"date": "2023-01-04", "close": 9.18, "volume": 11023120.0}, {"date": "2023-01-05", "close": 8.88, "volume": 9386954.0}, {"date": "2023-01-06", "close": 8.74, "volume": 8939464.0}, {"date": "2023-01-09", "close": 8.7, "volume": 8053213.0}, {"date": "2023-01-10", "close": 8.74, "volume": 6133235.0}, {"date": "2023-01-11", "close": 8.49, "volume": 11399020.0}, {"date": "2023-01-12", "close": 8.55, "volume": 7336042.0}, {"date": "2023-01-13", "close": 8.99, "volume": 8947263.0}, {"date": "2023-01-17", "close": 8.49, "volume": 9763382.0}, {"date": "2023-01-18", "close": 8.26, "volume": 8083632.0}, {"date": "2023-01-19", "close": 8.23, "volume": 9310101.0}, {"date": "2023-01-20", "close": 8.37, "volume": 7105466.0}, {"date": "2023-01-23", "close": 8.48, "volume": 4936078.0}, {"date": "2023-01-24", "close": 8.56, "volume": 3402664.0}, {"date": "2023-01-25", "close": 8.59, "volume": 3004394.0}, {"date": "2023-01-26", "close": 9.0, "volume": 6747330.0}, {"date": "2023-01-27", "close": 8.67, "volume": 6783245.0}, {"date": "2023-01-30", "close": 8.32, "volume": 8573054.0}, {"date": "2023-01-31", "close": 8.39, "volume": 8581107.0}, {"date": "2023-02-01", "close": 8.87, "volume": 7239480.0}, {"date": "2023-02-02", "close": 8.89, "volume": 8137542.0}, {"date": "2023-02-03", "close": 8.42, "volume": 5533367.0}, {"date": "2023-02-06", "close": 8.25, "volume": 8095078.0}, {"date": "2023-02-07", "close": 8.4, "volume": 8866661.0}, {"date": "2023-02-08", "close": 8.34, "volume": 6268414.0}, {"date": "2023-02-09", "close": 8.55, "volume": 10711630.0}, {"date": "2023-02-10", "close": 8.1, "volume": 5920338.0}, {"date": "2023-02-13", "close": 8.54, "volume": 6124378.0}, {"date": "2023-02-14", "close": 8.37, "volume": 3956826.0}, {"date": "2023-02-15", "close": 8.45, "volume": 3662849.0}, {"date": "2023-02-16", "close": 8.27, "volume": 3401783.0}, {"date": "2023-02-17", "close": 8.01, "volume": 5515158.0}, {"date": "2023-02-21", "close": 7.77, "volume": 4903953.0}, {"date": "2023-02-22", "close": 7.9, "volume": 4857166.0}, {"date": "2023-02-23", "close": 7.76, "volume": 5732063.0}, {"date": "2023-02-24", "close": 7.59, "volume": 7704597.0}, {"date": "2023-02-27", "close": 7.67, "volume": 4360184.0}, {"date": "2023-02-28", "close": 7.54, "volume": 8430140.0}, {"date": "2023-03-01", "close": 8.01, "volume": 9844859.0}, {"date": "2023-03-02", "close": 8.17, "volume": 8023957.0}, {"date": "2023-03-03", "close": 8.13, "volume": 5890887.0}, {"date": "2023-03-06", "close": 7.95, "volume": 6446357.0}, {"date": "2023-03-07", "close": 7.71, "volume": 5607913.0}, {"date": "2023-03-08", "close": 7.61, "volume": 4563246.0}, {"date": "2023-03-09", "close": 7.43, "volume": 9201060.0}, {"date": "2023-03-10", "close": 7.52, "volume": 6085308.0}, {"date": "2023-03-13", "close": 7.62, "volume": 6114197.0}, {"date": "2023-03-14", "close": 7.76, "volume": 4944022.0}, {"date": "2023-03-15", "close": 7.53, "volume": 8135033.0}, {"date": "2023-03-16", "close": 7.84, "volume": 7244013.0}, {"date": "2023-03-17", "close": 7.85, "volume": 12581120.0}, {"date": "2023-03-20", "close": 7.86, "volume": 7908991.0}, {"date": "2023-03-21", "close": 7.14, "volume": 14424360.0}, {"date": "2023-03-22", "close": 7.18, "volume": 5807323.0}, {"date": "2023-03-23", "close": 7.59, "volume": 9094666.0}, {"date": "2023-03-24", "close": 7.66, "volume": 5261918.0}, {"date": "2023-03-27", "close": 7.71, "volume": 6049041.0}, {"date": "2023-03-28", "close": 8.05, "volume": 6430238.0}, {"date": "2023-03-29", "close": 8.3, "volume": 6416975.0}, {"date": "2023-03-30", "close": 8.48, "volume": 6467994.0}, {"date": "2023-03-31", "close": 8.28, "volume": 6764353.0}, {"date": "2023-04-03", "close": 8.05, "volume": 5165699.0}, {"date": "2023-04-04", "close": 7.89, "volume": 4617019.0}, {"date": "2023-04-05", "close": 7.59, "volume": 4644723.0}, {"date": "2023-04-06", "close": 7.61, "volume": 5021880.0}, {"date": "2023-04-10", "close": 7.48, "volume": 3488396.0}, {"date": "2023-04-11", "close": 7.56, "volume": 4369371.0}, {"date": "2023-04-12", "close": 7.39, "volume": 4717903.0}, {"date": "2023-04-13", "close": 7.66, "volume": 5606228.0}, {"date": "2023-04-14", "close": 7.6, "volume": 2710203.0}, {"date": "2023-04-17", "close": 8.03, "volume": 5558746.0}, {"date": "2023-04-18", "close": 8.13, "volume": 3473822.0}, {"date": "2023-04-19", "close": 7.9, "volume": 2257493.0}, {"date": "2023-04-20", "close": 7.91, "volume": 3528159.0}, {"date": "2023-04-21", "close": 7.63, "volume": 3322502.0}, {"date": "2023-04-24", "close": 7.36, "volume": 6675961.0}, {"date": "2023-04-25", "close": 7.0, "volume": 9041609.0}, {"date": "2023-04-26", "close": 7.09, "volume": 4880879.0}, {"date": "2023-04-27", "close": 7.3, "volume": 4557731.0}, {"date": "2023-04-28", "close": 7.41, "volume": 5804105.0}, {"date": "2023-05-01", "close": 7.22, "volume": 2576460.0}, {"date": "2023-05-02", "close": 6.96, "volume": 4703191.0}, {"date": "2023-05-03", "close": 7.08, "volume": 3464948.0}, {"date": "2023-05-04", "close": 7.31, "volume": 5317593.0}, {"date": "2023-05-05", "close": 7.31, "volume": 2442715.0}, {"date": "2023-05-08", "close": 7.31, "volume": 2585633.0}, {"date": "2023-05-09", "close": 6.94, "volume": 5169941.0}, {"date": "2023-05-10", "close": 7.0, "volume": 5956807.0}, {"date": "2023-05-11", "close": 7.47, "volume": 7267264.0}, {"date": "2023-05-12", "close": 7.28, "volume": 5568873.0}, {"date": "2023-05-15", "close": 7.96, "volume": 10007590.0}, {"date": "2023-05-16", "close": 7.67, "volume": 15931930.0}, {"date": "2023-05-17", "close": 8.31, "volume": 11303570.0}, {"date": "2023-05-18", "close": 8.0, "volume": 6212974.0}, {"date": "2023-05-19", "close": 7.81, "volume": 4698574.0}, {"date": "2023-05-22", "close": 7.64, "volume": 5715175.0}, {"date": "2023-05-23", "close": 7.37, "volume": 6369882.0}, {"date": "2023-05-24", "close": 7.5, "volume": 6201287.0}, {"date": "2023-05-25", "close": 7.27, "volume": 5199773.0}, {"date": "2023-05-26", "close": 7.4, "volume": 4474749.0}, {"date": "2023-05-30", "close": 6.92, "volume": 8246064.0}, {"date": "2023-05-31", "close": 6.94, "volume": 13285070.0}, {"date": "2023-06-01", "close": 7.33, "volume": 7639956.0}, {"date": "2023-06-02", "close": 7.52, "volume": 7064218.0}, {"date": "2023-06-05", "close": 7.48, "volume": 3138119.0}, {"date": "2023-06-06", "close": 7.68, "volume": 6566192.0}, {"date": "2023-06-07", "close": 7.62, "volume": 7676705.0}, {"date": "2023-06-08", "close": 7.63, "volume": 7331057.0}, {"date": "2023-06-09", "close": 7.78, "volume": 38028540.0}, {"date": "2023-06-12", "close": 7.78, "volume": 7801404.0}, {"date": "2023-06-13", "close": 7.92, "volume": 5579633.0}, {"date": "2023-06-14", "close": 8.35, "volume": 7416709.0}, {"date": "2023-06-15", "close": 8.33, "volume": 9579698.0}, {"date": "2023-06-16", "close": 8.03, "volume": 12477480.0}, {"date": "2023-06-20", "close": 7.54, "volume": 5743301.0}, {"date": "2023-06-21", "close": 7.68, "volume": 5021182.0}, {"date": "2023-06-22", "close": 7.66, "volume": 2368129.0}, {"date": "2023-06-23", "close": 7.45, "volume": 3194676.0}, {"date": "2023-06-26", "close": 7.44, "volume": 3245957.0}, {"date": "2023-06-27", "close": 7.65, "volume": 3040602.0}, {"date": "2023-06-28", "close": 7.55, "volume": 3105401.0}, {"date": "2023-06-29", "close": 7.38, "volume": 3622812.0}, {"date": "2023-06-30", "close": 7.38, "volume": 2499697.0}, {"date": "2023-07-03", "close": 7.52, "volume": 2095974.0}, {"date": "2023-07-05", "close": 7.26, "volume": 4822287.0}, {"date": "2023-07-06", "close": 7.21, "volume": 3562171.0}, {"date": "2023-07-07", "close": 7.25, "volume": 5079227.0}, {"date": "2023-07-10", "close": 7.31, "volume": 2885773.0}, {"date": "2023-07-11", "close": 7.53, "volume": 3331013.0}, {"date": "2023-07-12", "close": 7.79, "volume": 4897066.0}, {"date": "2023-07-13", "close": 7.9, "volume": 5299737.0}, {"date": "2023-07-14", "close": 7.59, "volume": 6608739.0}, {"date": "2023-07-17", "close": 7.38, "volume": 7565250.0}, {"date": "2023-07-18", "close": 7.01, "volume": 7959793.0}, {"date": "2023-07-19", "close": 7.02, "volume": 9668355.0}, {"date": "2023-07-20", "close": 6.8, "volume": 6233299.0}, {"date": "2023-07-21", "close": 6.74, "volume": 3460875.0}, {"date": "2023-07-24", "close": 6.88, "volume": 7735340.0}, {"date": "2023-07-25", "close": 6.61, "volume": 7865432.0}, {"date": "2023-07-26", "close": 6.49, "volume": 11133860.0}, {"date": "2023-07-27", "close": 6.35, "volume": 7793685.0}, {"date": "2023-07-28", "close": 7.13, "volume": 12656480.0}, {"date": "2023-07-31", "close": 6.99, "volume": 9951764.0}, {"date": "2023-08-01", "close": 6.69, "volume": 5972017.0}, {"date": "2023-08-02", "close": 6.37, "volume": 6025730.0}, {"date": "2023-08-03", "close": 6.53, "volume": 4474074.0}, {"date": "2023-08-04", "close": 6.44, "volume": 4750414.0}, {"date": "2023-08-07", "close": 6.24, "volume": 5194854.0}, {"date": "2023-08-08", "close": 6.3, "volume": 7265438.0}, {"date": "2023-08-09", "close": 6.3, "volume": 4325137.0}, {"date": "2023-08-10", "close": 6.24, "volume": 6532308.0}, {"date": "2023-08-11", "close": 6.09, "volume": 6539719.0}, {"date": "2023-08-14", "close": 6.15, "volume": 6087851.0}, {"date": "2023-08-15", "close": 6.19, "volume": 18859610.0}, {"date": "2023-08-16", "close": 6.4, "volume": 10459390.0}, {"date": "2023-08-17", "close": 6.77, "volume": 12996660.0}, {"date": "2023-08-18", "close": 6.53, "volume": 11892590.0}, {"date": "2023-08-21", "close": 6.5, "volume": 8137139.0}, {"date": "2023-08-22", "close": 6.39, "volume": 8928738.0}, {"date": "2023-08-23", "close": 6.41, "volume": 6772548.0}, {"date": "2023-08-24", "close": 6.51, "volume": 6372363.0}, {"date": "2023-08-25", "close": 6.48, "volume": 7110244.0}, {"date": "2023-08-28", "close": 6.89, "volume": 11167360.0}, {"date": "2023-08-29", "close": 6.92, "volume": 7054890.0}, {"date": "2023-08-30", "close": 6.86, "volume": 9027016.0}, {"date": "2023-08-31", "close": 6.82, "volume": 12947580.0}, {"date": "2023-09-01", "close": 7.02, "volume": 6309713.0}, {"date": "2023-09-05", "close": 6.9, "volume": 6849085.0}, {"date": "2023-09-06", "close": 6.86, "volume": 7660507.0}, {"date": "2023-09-07", "close": 6.67, "volume": 8215496.0}, {"date": "2023-09-08", "close": 6.63, "volume": 5381902.0}, {"date": "2023-09-11", "close": 6.5, "volume": 7755213.0}, {"date": "2023-09-12", "close": 6.37, "volume": 6552073.0}, {"date": "2023-09-13", "close": 6.28, "volume": 5249989.0}, {"date": "2023-09-14", "close": 6.32, "volume": 5466885.0}, {"date": "2023-09-15", "close": 6.32, "volume": 6448969.0}, {"date": "2023-09-18", "close": 6.33, "volume": 3696678.0}, {"date": "2023-09-19", "close": 6.22, "volume": 6365680.0}, {"date": "2023-09-20", "close": 6.12, "volume": 8948961.0}, {"date": "2023-09-21", "close": 6.02, "volume": 10156090.0}, {"date": "2023-09-22", "close": 6.28, "volume": 6154626.0}, {"date": "2023-09-25", "close": 6.3, "volume": 5539093.0}, {"date": "2023-09-26", "close": 6.25, "volume": 4142956.0}, {"date": "2023-09-27", "close": 6.28, "volume": 3426368.0}, {"date": "2023-09-28", "close": 6.23, "volume": 4745953.0}, {"date": "2023-09-29", "close": 6.38, "volume": 5566276.0}, {"date": "2023-10-02", "close": 6.34, "volume": 3720250.0}, {"date": "2023-10-03", "close": 6.19, "volume": 4095060.0}, {"date": "2023-10-04", "close": 6.18, "volume": 4921463.0}, {"date": "2023-10-05", "close": 6.2, "volume": 4237260.0}, {"date": "2023-10-06", "close": 6.41, "volume": 4325768.0}, {"date": "2023-10-09", "close": 6.38, "volume": 3037694.0}, {"date": "2023-10-10", "close": 6.68, "volume": 6534490.0}, {"date": "2023-10-11", "close": 6.79, "volume": 8673936.0}, {"date": "2023-10-12", "close": 6.7, "volume": 10634990.0}, {"date": "2023-10-13", "close": 6.55, "volume": 5658597.0}, {"date": "2023-10-16", "close": 6.94, "volume": 11290780.0}, {"date": "2023-10-17", "close": 6.76, "volume": 7573643.0}, {"date": "2023-10-18", "close": 6.84, "volume": 12142220.0}, {"date": "2023-10-19", "close": 6.73, "volume": 8441201.0}, {"date": "2023-10-20", "close": 6.65, "volume": 6855762.0}, {"date": "2023-10-23", "close": 6.79, "volume": 3806819.0}, {"date": "2023-10-24", "close": 7.14, "volume": 13562050.0}, {"date": "2023-10-25", "close": 6.89, "volume": 7467297.0}, {"date": "2023-10-26", "close": 7.12, "volume": 6377575.0}, {"date": "2023-10-27", "close": 7.13, "volume": 4682316.0}, {"date": "2023-10-30", "close": 7.3, "volume": 7930875.0}, {"date": "2023-10-31", "close": 7.26, "volume": 7003790.0}, {"date": "2023-11-01", "close": 7.21, "volume": 5541940.0}, {"date": "2023-11-02", "close": 7.26, "volume": 4225597.0}, {"date": "2023-11-03", "close": 7.49, "volume": 5577841.0}, {"date": "2023-11-06", "close": 7.51, "volume": 6095849.0}, {"date": "2023-11-07", "close": 7.42, "volume": 6378430.0}, {"date": "2023-11-08", "close": 7.53, "volume": 8823206.0}, {"date": "2023-11-09", "close": 7.45, "volume": 7600974.0}, {"date": "2023-11-10", "close": 7.37, "volume": 10198110.0}, {"date": "2023-11-13", "close": 7.43, "volume": 8927019.0}, {"date": "2023-11-14", "close": 7.66, "volume": 30326860.0}, {"date": "2023-11-15", "close": 8.25, "volume": 17271860.0}, {"date": "2023-11-16", "close": 8.47, "volume": 13156410.0}, {"date": "2023-11-17", "close": 8.37, "volume": 4944621.0}, {"date": "2023-11-20", "close": 8.94, "volume": 11601220.0}, {"date": "2023-11-21", "close": 8.69, "volume": 9452631.0}, {"date": "2023-11-22", "close": 8.47, "volume": 13445640.0}, {"date": "2023-11-24", "close": 8.6, "volume": 4168528.0}, {"date": "2023-11-27", "close": 8.4, "volume": 5833941.0}, {"date": "2023-11-28", "close": 8.4, "volume": 4434261.0}, {"date": "2023-11-29", "close": 8.33, "volume": 6994590.0}, {"date": "2023-11-30", "close": 8.51, "volume": 11334410.0}, {"date": "2023-12-01", "close": 8.43, "volume": 6197937.0}, {"date": "2023-12-04", "close": 8.29, "volume": 6908037.0}, {"date": "2023-12-05", "close": 8.1, "volume": 5063794.0}, {"date": "2023-12-06", "close": 8.05, "volume": 5258181.0}, {"date": "2023-12-07", "close": 8.09, "volume": 5755285.0}, {"date": "2023-12-08", "close": 8.22, "volume": 6710585.0}, {"date": "2023-12-11", "close": 8.38, "volume": 6619671.0}, {"date": "2023-12-12", "close": 8.94, "volume": 24318170.0}, {"date": "2023-12-13", "close": 8.98, "volume": 10274960.0}, {"date": "2023-12-14", "close": 9.02, "volume": 8001013.0}, {"date": "2023-12-15", "close": 8.88, "volume": 7554711.0}, {"date": "2023-12-18", "close": 8.75, "volume": 4330889.0}, {"date": "2023-12-19", "close": 8.77, "volume": 6038356.0}, {"date": "2023-12-20", "close": 8.57, "volume": 6088734.0}, {"date": "2023-12-21", "close": 8.86, "volume": 7094805.0}, {"date": "2023-12-22", "close": 8.51, "volume": 9514537.0}, {"date": "2023-12-26", "close": 8.62, "volume": 4897887.0}, {"date": "2023-12-27", "close": 8.57, "volume": 5374296.0}, {"date": "2023-12-28", "close": 8.73, "volume": 5113361.0}, {"date": "2023-12-29", "close": 9.01, "volume": 9074640.0}, {"date": "2024-01-02", "close": 8.73, "volume": 5434319.0}, {"date": "2024-01-03", "close": 8.88, "volume": 8008209.0}, {"date": "2024-01-04", "close": 9.03, "volume": 9250556.0}, {"date": "2024-01-05", "close": 8.87, "volume": 5744450.0}, {"date": "2024-01-08", "close": 8.77, "volume": 5807768.0}, {"date": "2024-01-09", "close": 8.81, "volume": 7437918.0}, {"date": "2024-01-10", "close": 9.04, "volume": 11502280.0}, {"date": "2024-01-11", "close": 9.43, "volume": 17432000.0}, {"date": "2024-01-12", "close": 9.39, "volume": 9938107.0}, {"date": "2024-01-16", "close": 9.01, "volume": 13810190.0}, {"date": "2024-01-17", "close": 8.71, "volume": 13172890.0}, {"date": "2024-01-18", "close": 8.75, "volume": 9371917.0}, {"date": "2024-01-19", "close": 8.51, "volume": 16193060.0}, {"date": "2024-01-22", "close": 8.42, "volume": 14715920.0}, {"date": "2024-01-23", "close": 8.58, "volume": 10161850.0}, {"date": "2024-01-24", "close": 8.94, "volume": 13700830.0}, {"date": "2024-01-25", "close": 8.91, "volume": 5888924.0}, {"date": "2024-01-26", "close": 9.02, "volume": 4620731.0}, {"date": "2024-01-29", "close": 9.09, "volume": 9315555.0}, {"date": "2024-01-30", "close": 9.05, "volume": 10319050.0}, {"date": "2024-01-31", "close": 9.4, "volume": 14513340.0}, {"date": "2024-02-01", "close": 9.26, "volume": 6123581.0}, {"date": "2024-02-02", "close": 9.06, "volume": 6800876.0}, {"date": "2024-02-05", "close": 9.26, "volume": 8535032.0}, {"date": "2024-02-06", "close": 9.8, "volume": 12860550.0}, {"date": "2024-02-07", "close": 9.66, "volume": 8998244.0}, {"date": "2024-02-08", "close": 9.49, "volume": 9621884.0}, {"date": "2024-02-09", "close": 9.67, "volume": 3099878.0}, {"date": "2024-02-12", "close": 9.87, "volume": 5810671.0}, {"date": "2024-02-13", "close": 9.63, "volume": 4783207.0}, {"date": "2024-02-14", "close": 10.18, "volume": 8944841.0}, {"date": "2024-02-15", "close": 10.31, "volume": 7653155.0}, {"date": "2024-02-16", "close": 10.12, "volume": 9230733.0}, {"date": "2024-02-20", "close": 9.92, "volume": 6195700.0}, {"date": "2024-02-21", "close": 10.14, "volume": 7927278.0}, {"date": "2024-02-22", "close": 10.29, "volume": 7221981.0}, {"date": "2024-02-23", "close": 10.23, "volume": 5333835.0}, {"date": "2024-02-26", "close": 10.42, "volume": 4752814.0}, {"date": "2024-02-27", "close": 10.41, "volume": 8505536.0}, {"date": "2024-02-28", "close": 10.25, "volume": 7265866.0}, {"date": "2024-02-29", "close": 10.47, "volume": 12360230.0}, {"date": "2024-03-01", "close": 10.39, "volume": 4973693.0}, {"date": "2024-03-04", "close": 10.08, "volume": 7246853.0}, {"date": "2024-03-05", "close": 9.46, "volume": 15971200.0}, {"date": "2024-03-06", "close": 9.62, "volume": 9469422.0}, {"date": "2024-03-07", "close": 10.36, "volume": 11212620.0}, {"date": "2024-03-08", "close": 10.53, "volume": 10361070.0}, {"date": "2024-03-11", "close": 10.35, "volume": 6587478.0}, {"date": "2024-03-12", "close": 10.65, "volume": 11296730.0}, {"date": "2024-03-13", "close": 10.57, "volume": 9407239.0}, {"date": "2024-03-14", "close": 10.45, "volume": 8441623.0}, {"date": "2024-03-15", "close": 10.33, "volume": 5221206.0}, {"date": "2024-03-18", "close": 10.38, "volume": 9897690.0}, {"date": "2024-03-19", "close": 11.04, "volume": 22594870.0}, {"date": "2024-03-20", "close": 11.69, "volume": 14925290.0}, {"date": "2024-03-21", "close": 11.4, "volume": 11323290.0}, {"date": "2024-03-22", "close": 10.95, "volume": 10283210.0}, {"date": "2024-03-25", "close": 11.15, "volume": 7173915.0}, {"date": "2024-03-26", "close": 11.07, "volume": 6630774.0}, {"date": "2024-03-27", "close": 11.06, "volume": 10087730.0}, {"date": "2024-03-28", "close": 11.19, "volume": 6013623.0}, {"date": "2024-04-01", "close": 11.12, "volume": 4402557.0}, {"date": "2024-04-02", "close": 11.28, "volume": 6634484.0}, {"date": "2024-04-03", "close": 11.41, "volume": 6923425.0}, {"date": "2024-04-04", "close": 11.21, "volume": 2862569.0}, {"date": "2024-04-05", "close": 11.65, "volume": 5735074.0}, {"date": "2024-04-08", "close": 11.59, "volume": 3706249.0}, {"date": "2024-04-09", "close": 11.84, "volume": 8807699.0}, {"date": "2024-04-10", "close": 11.85, "volume": 3799421.0}, {"date": "2024-04-11", "close": 11.9, "volume": 5773471.0}, {"date": "2024-04-12", "close": 11.37, "volume": 6701929.0}, {"date": "2024-04-15", "close": 11.24, "volume": 6553958.0}, {"date": "2024-04-16", "close": 11.25, "volume": 8543785.0}, {"date": "2024-04-17", "close": 11.27, "volume": 6092503.0}, {"date": "2024-04-18", "close": 11.58, "volume": 6284315.0}, {"date": "2024-04-19", "close": 11.36, "volume": 4957711.0}, {"date": "2024-04-22", "close": 11.76, "volume": 7606093.0}, {"date": "2024-04-23", "close": 12.32, "volume": 14927810.0}, {"date": "2024-04-24", "close": 12.53, "volume": 7663014.0}, {"date": "2024-04-25", "close": 12.68, "volume": 8300609.0}, {"date": "2024-04-26", "close": 12.88, "volume": 6008560.0}, {"date": "2024-04-29", "close": 12.9, "volume": 5385816.0}, {"date": "2024-04-30", "close": 12.55, "volume": 7506480.0}, {"date": "2024-05-01", "close": 12.39, "volume": 4178053.0}, {"date": "2024-05-02", "close": 13.05, "volume": 7407233.0}, {"date": "2024-05-03", "close": 13.5, "volume": 7235589.0}, {"date": "2024-05-06", "close": 13.57, "volume": 4218585.0}, {"date": "2024-05-07", "close": 13.34, "volume": 7489827.0}, {"date": "2024-05-08", "close": 13.25, "volume": 6738737.0}, {"date": "2024-05-09", "close": 13.38, "volume": 9264304.0}, {"date": "2024-05-10", "close": 13.34, "volume": 7850931.0}, {"date": "2024-05-13", "close": 14.8, "volume": 20684270.0}, {"date": "2024-05-14", "close": 14.66, "volume": 9878423.0}, {"date": "2024-05-15", "close": 15.36, "volume": 9164249.0}, {"date": "2024-05-16", "close": 15.49, "volume": 6823908.0}, {"date": "2024-05-17", "close": 15.42, "volume": 7987619.0}, {"date": "2024-05-20", "close": 15.27, "volume": 8137269.0}, {"date": "2024-05-21", "close": 14.99, "volume": 7683738.0}, {"date": "2024-05-22", "close": 14.72, "volume": 5802709.0}, {"date": "2024-05-23", "close": 14.5, "volume": 8034299.0}, {"date": "2024-05-24", "close": 14.8, "volume": 6446257.0}, {"date": "2024-05-28", "close": 14.89, "volume": 6778945.0}, {"date": "2024-05-29", "close": 14.8, "volume": 5895801.0}, {"date": "2024-05-30", "close": 15.17, "volume": 8276563.0}, {"date": "2024-05-31", "close": 14.45, "volume": 11049070.0}, {"date": "2024-06-03", "close": 14.0, "volume": 7554629.0}, {"date": "2024-06-04", "close": 14.0, "volume": 9549592.0}, {"date": "2024-06-05", "close": 14.63, "volume": 10963190.0}, {"date": "2024-06-06", "close": 14.55, "volume": 5249199.0}, {"date": "2024-06-07", "close": 14.07, "volume": 7729922.0}, {"date": "2024-06-10", "close": 14.24, "volume": 3447009.0}, {"date": "2024-06-11", "close": 14.35, "volume": 6418928.0}, {"date": "2024-06-12", "close": 14.34, "volume": 6669687.0}, {"date": "2024-06-13", "close": 14.85, "volume": 9777209.0}, {"date": "2024-06-14", "close": 14.8, "volume": 15860500.0}, {"date": "2024-06-17", "close": 14.16, "volume": 7976337.0}, {"date": "2024-06-18", "close": 14.36, "volume": 6443661.0}, {"date": "2024-06-20", "close": 14.06, "volume": 5920301.0}, {"date": "2024-06-21", "close": 14.01, "volume": 7529514.0}, {"date": "2024-06-24", "close": 14.28, "volume": 4092059.0}, {"date": "2024-06-25", "close": 14.3, "volume": 6057112.0}, {"date": "2024-06-26", "close": 14.32, "volume": 4915073.0}, {"date": "2024-06-27", "close": 13.97, "volume": 7199382.0}, {"date": "2024-06-28", "close": 14.05, "volume": 6670518.0}, {"date": "2024-07-01", "close": 14.34, "volume": 6892593.0}, {"date": "2024-07-02", "close": 14.43, "volume": 3012607.0}, {"date": "2024-07-03", "close": 14.94, "volume": 6416157.0}, {"date": "2024-07-05", "close": 14.53, "volume": 10921120.0}, {"date": "2024-07-08", "close": 14.51, "volume": 9213447.0}, {"date": "2024-07-09", "close": 15.27, "volume": 9772672.0}, {"date": "2024-07-10", "close": 15.06, "volume": 7899070.0}, {"date": "2024-07-11", "close": 14.98, "volume": 10027360.0}, {"date": "2024-07-12", "close": 15.13, "volume": 7837852.0}, {"date": "2024-07-15", "close": 14.86, "volume": 8460444.0}, {"date": "2024-07-16", "close": 15.13, "volume": 7367015.0}, {"date": "2024-07-17", "close": 14.77, "volume": 6020902.0}, {"date": "2024-07-18", "close": 14.44, "volume": 5444834.0}, {"date": "2024-07-19", "close": 14.26, "volume": 5234790.0}, {"date": "2024-07-22", "close": 14.89, "volume": 5450929.0}, {"date": "2024-07-23", "close": 15.28, "volume": 6149357.0}, {"date": "2024-07-24", "close": 14.72, "volume": 7895563.0}, {"date": "2024-07-25", "close": 14.43, "volume": 8273759.0}, {"date": "2024-07-26", "close": 14.09, "volume": 6582750.0}, {"date": "2024-07-29", "close": 13.99, "volume": 7840374.0}, {"date": "2024-07-30", "close": 13.9, "volume": 5480523.0}, {"date": "2024-07-31", "close": 14.18, "volume": 4873444.0}, {"date": "2024-08-01", "close": 13.29, "volume": 8800865.0}, {"date": "2024-08-02", "close": 12.62, "volume": 10524390.0}, {"date": "2024-08-05", "close": 12.6, "volume": 6171465.0}, {"date": "2024-08-06", "close": 13.34, "volume": 7657603.0}, {"date": "2024-08-07", "close": 13.26, "volume": 3919323.0}, {"date": "2024-08-08", "close": 13.55, "volume": 3566362.0}, {"date": "2024-08-09", "close": 12.96, "volume": 10491810.0}, {"date": "2024-08-12", "close": 13.13, "volume": 12267970.0}, {"date": "2024-08-13", "close": 11.12, "volume": 41560840.0}, {"date": "2024-08-14", "close": 11.13, "volume": 17198730.0}, {"date": "2024-08-15", "close": 10.97, "volume": 11269320.0}, {"date": "2024-08-16", "close": 10.53, "volume": 10637790.0}, {"date": "2024-08-19", "close": 10.64, "volume": 11063190.0}, {"date": "2024-08-20", "close": 10.38, "volume": 13905780.0}, {"date": "2024-08-21", "close": 10.44, "volume": 6842222.0}, {"date": "2024-08-22", "close": 10.25, "volume": 12301170.0}, {"date": "2024-08-23", "close": 10.24, "volume": 7022651.0}, {"date": "2024-08-26", "close": 10.7, "volume": 10035860.0}, {"date": "2024-08-27", "close": 10.73, "volume": 10758690.0}, {"date": "2024-08-28", "close": 10.18, "volume": 10117410.0}, {"date": "2024-08-29", "close": 10.47, "volume": 6261944.0}, {"date": "2024-08-30", "close": 10.44, "volume": 8606364.0}, {"date": "2024-09-03", "close": 10.35, "volume": 6452000.0}, {"date": "2024-09-04", "close": 10.46, "volume": 5444152.0}, {"date": "2024-09-05", "close": 10.32, "volume": 7806419.0}, {"date": "2024-09-06", "close": 10.18, "volume": 4404447.0}, {"date": "2024-09-09", "close": 10.15, "volume": 9992690.0}, {"date": "2024-09-10", "close": 9.65, "volume": 12925260.0}, {"date": "2024-09-11", "close": 9.75, "volume": 11006120.0}, {"date": "2024-09-12", "close": 9.75, "volume": 6227211.0}, {"date": "2024-09-13", "close": 9.51, "volume": 6663206.0}, {"date": "2024-09-16", "close": 9.48, "volume": 5267267.0}, {"date": "2024-09-17", "close": 9.5, "volume": 5171212.0}, {"date": "2024-09-18", "close": 9.46, "volume": 5385524.0}, {"date": "2024-09-19", "close": 9.93, "volume": 11459570.0}, {"date": "2024-09-20", "close": 9.86, "volume": 11695900.0}, {"date": "2024-09-23", "close": 10.18, "volume": 8249342.0}, {"date": "2024-09-24", "close": 11.85, "volume": 30514580.0}, {"date": "2024-09-25", "close": 11.28, "volume": 20300420.0}, {"date": "2024-09-26", "close": 12.27, "volume": 29216100.0}, {"date": "2024-09-27", "close": 12.28, "volume": 16793690.0}, {"date": "2024-09-30", "close": 12.05, "volume": 16852410.0}, {"date": "2024-10-01", "close": 12.75, "volume": 10007280.0}, {"date": "2024-10-02", "close": 13.73, "volume": 18489400.0}, {"date": "2024-10-03", "close": 13.51, "volume": 14183540.0}, {"date": "2024-10-04", "close": 13.48, "volume": 9092492.0}, {"date": "2024-10-07", "close": 13.34, "volume": 10220650.0}, {"date": "2024-10-08", "close": 12.63, "volume": 10620350.0}, {"date": "2024-10-09", "close": 12.36, "volume": 9657946.0}, {"date": "2024-10-10", "close": 12.53, "volume": 4906411.0}, {"date": "2024-10-11", "close": 12.78, "volume": 13612530.0}, {"date": "2024-10-14", "close": 12.7, "volume": 9217968.0}, {"date": "2024-10-15", "close": 12.25, "volume": 8757954.0}, {"date": "2024-10-16", "close": 12.13, "volume": 4558879.0}, {"date": "2024-10-17", "close": 11.64, "volume": 4856285.0}, {"date": "2024-10-18", "close": 11.88, "volume": 4358416.0}, {"date": "2024-10-21", "close": 11.77, "volume": 4390102.0}, {"date": "2024-10-22", "close": 11.8, "volume": 4127440.0}, {"date": "2024-10-23", "close": 11.59, "volume": 4825152.0}, {"date": "2024-10-24", "close": 11.43, "volume": 5993123.0}, {"date": "2024-10-25", "close": 11.49, "volume": 4801891.0}, {"date": "2024-10-28", "close": 11.84, "volume": 5226433.0}, {"date": "2024-10-29", "close": 11.56, "volume": 5336383.0}, {"date": "2024-10-30", "close": 11.42, "volume": 3699992.0}, {"date": "2024-10-31", "close": 11.13, "volume": 5857494.0}, {"date": "2024-11-01", "close": 11.12, "volume": 3935120.0}, {"date": "2024-11-04", "close": 11.26, "volume": 4246444.0}, {"date": "2024-11-05", "close": 11.73, "volume": 5011575.0}, {"date": "2024-11-06", "close": 11.62, "volume": 6396553.0}, {"date": "2024-11-07", "close": 11.78, "volume": 6547599.0}, {"date": "2024-11-08", "close": 11.39, "volume": 8103286.0}, {"date": "2024-11-11", "close": 11.55, "volume": 8401754.0}, {"date": "2024-11-12", "close": 10.92, "volume": 13649340.0}, {"date": "2024-11-13", "close": 10.67, "volume": 8573189.0}, {"date": "2024-11-14", "close": 10.81, "volume": 13205050.0}, {"date": "2024-11-15", "close": 11.07, "volume": 9144251.0}, {"date": "2024-11-18", "close": 11.49, "volume": 8349854.0}, {"date": "2024-11-19", "close": 11.15, "volume": 4371105.0}, {"date": "2024-11-20", "close": 11.44, "volume": 6482128.0}, {"date": "2024-11-21", "close": 11.52, "volume": 6382082.0}, {"date": "2024-11-22", "close": 11.53, "volume": 4641596.0}, {"date": "2024-11-25", "close": 11.19, "volume": 9273479.0}, {"date": "2024-11-26", "close": 11.07, "volume": 6010603.0}, {"date": "2024-11-27", "close": 11.51, "volume": 5693570.0}, {"date": "2024-11-29", "close": 11.41, "volume": 6029293.0}, {"date": "2024-12-02", "close": 12.19, "volume": 9561614.0}, {"date": "2024-12-03", "close": 12.3, "volume": 10039140.0}, {"date": "2024-12-04", "close": 12.19, "volume": 6265966.0}, {"date": "2024-12-05", "close": 12.23, "volume": 4078849.0}, {"date": "2024-12-06", "close": 12.55, "volume": 4449508.0}, {"date": "2024-12-09", "close": 13.16, "volume": 10389990.0}, {"date": "2024-12-10", "close": 12.5, "volume": 8181508.0}, {"date": "2024-12-11", "close": 11.78, "volume": 12469240.0}, {"date": "2024-12-12", "close": 12.07, "volume": 6303657.0}, {"date": "2024-12-13", "close": 11.98, "volume": 9658326.0}, {"date": "2024-12-16", "close": 11.3, "volume": 9054335.0}, {"date": "2024-12-17", "close": 11.78, "volume": 10377020.0}, {"date": "2024-12-18", "close": 11.77, "volume": 5639592.0}, {"date": "2024-12-19", "close": 11.79, "volume": 5700162.0}, {"date": "2024-12-20", "close": 11.95, "volume": 5065481.0}, {"date": "2024-12-23", "close": 11.75, "volume": 5925320.0}, {"date": "2024-12-24", "close": 11.89, "volume": 2021342.0}, {"date": "2024-12-26", "close": 11.92, "volume": 2751354.0}, {"date": "2024-12-27", "close": 11.72, "volume": 4078622.0}, {"date": "2024-12-30", "close": 11.34, "volume": 2376320.0}, {"date": "2024-12-31", "close": 11.35, "volume": 2358842.0}, {"date": "2025-01-02", "close": 11.32, "volume": 5355623.0}, {"date": "2025-01-03", "close": 11.16, "volume": 3850097.0}, {"date": "2025-01-06", "close": 10.91, "volume": 10071110.0}, {"date": "2025-01-07", "close": 10.82, "volume": 7968149.0}, {"date": "2025-01-08", "close": 10.92, "volume": 6439227.0}, {"date": "2025-01-10", "close": 10.74, "volume": 11163860.0}, {"date": "2025-01-13", "close": 10.28, "volume": 8598495.0}, {"date": "2025-01-14", "close": 10.45, "volume": 9470839.0}, {"date": "2025-01-15", "close": 10.5, "volume": 6112550.0}, {"date": "2025-01-16", "close": 10.4, "volume": 5446006.0}, {"date": "2025-01-17", "close": 10.78, "volume": 7671692.0}, {"date": "2025-01-21", "close": 11.1, "volume": 8794426.0}, {"date": "2025-01-22", "close": 11.15, "volume": 5159753.0}, {"date": "2025-01-23", "close": 11.05, "volume": 2499397.0}, {"date": "2025-01-24", "close": 11.59, "volume": 6341173.0}, {"date": "2025-01-27", "close": 11.8, "volume": 10591830.0}, {"date": "2025-01-28", "close": 11.78, "volume": 5212878.0}, {"date": "2025-01-29", "close": 11.64, "volume": 4387607.0}, {"date": "2025-01-30", "close": 12.27, "volume": 4870149.0}, {"date": "2025-01-31", "close": 11.98, "volume": 6220992.0}, {"date": "2025-02-03", "close": 11.77, "volume": 4220378.0}, {"date": "2025-02-04", "close": 12.01, "volume": 9511666.0}, {"date": "2025-02-05", "close": 11.75, "volume": 5916710.0}, {"date": "2025-02-06", "close": 12.07, "volume": 4897183.0}, {"date": "2025-02-07", "close": 12.54, "volume": 5909213.0}, {"date": "2025-02-10", "close": 12.47, "volume": 6812248.0}, {"date": "2025-02-11", "close": 12.44, "volume": 7610046.0}, {"date": "2025-02-12", "close": 12.66, "volume": 6389823.0}, {"date": "2025-02-13", "close": 12.76, "volume": 7812850.0}, {"date": "2025-02-14", "close": 13.61, "volume": 13320340.0}, {"date": "2025-02-18", "close": 13.61, "volume": 6432029.0}, {"date": "2025-02-19", "close": 13.1, "volume": 10307540.0}, {"date": "2025-02-20", "close": 12.83, "volume": 9053877.0}, {"date": "2025-02-21", "close": 14.38, "volume": 24768290.0}, {"date": "2025-02-24", "close": 12.98, "volume": 15347180.0}, {"date": "2025-02-25", "close": 12.71, "volume": 9176327.0}, {"date": "2025-02-26", "close": 12.93, "volume": 7185024.0}, {"date": "2025-02-27", "close": 12.75, "volume": 8596822.0}, {"date": "2025-02-28", "close": 12.19, "volume": 11201560.0}, {"date": "2025-03-03", "close": 12.34, "volume": 7645006.0}, {"date": "2025-03-04", "close": 12.65, "volume": 6038781.0}, {"date": "2025-03-05", "close": 13.48, "volume": 8533668.0}, {"date": "2025-03-06", "close": 13.32, "volume": 8031469.0}, {"date": "2025-03-07", "close": 13.32, "volume": 5249560.0}, {"date": "2025-03-10", "close": 12.87, "volume": 6871493.0}, {"date": "2025-03-11", "close": 12.21, "volume": 16216630.0}, {"date": "2025-03-12", "close": 12.23, "volume": 9253166.0}, {"date": "2025-03-13", "close": 12.4, "volume": 5498862.0}, {"date": "2025-03-14", "close": 12.55, "volume": 7291894.0}, {"date": "2025-03-17", "close": 13.06, "volume": 12748280.0}, {"date": "2025-03-18", "close": 15.09, "volume": 36548530.0}, {"date": "2025-03-19", "close": 14.71, "volume": 13444950.0}, {"date": "2025-03-20", "close": 14.28, "volume": 8617787.0}, {"date": "2025-03-21", "close": 14.0, "volume": 5404094.0}, {"date": "2025-03-24", "close": 14.18, "volume": 4556741.0}, {"date": "2025-03-25", "close": 14.25, "volume": 4524493.0}, {"date": "2025-03-26", "close": 14.4, "volume": 4466499.0}, {"date": "2025-03-27", "close": 14.74, "volume": 7492587.0}, {"date": "2025-03-28", "close": 14.38, "volume": 4532373.0}, {"date": "2025-03-31", "close": 14.41, "volume": 5063816.0}, {"date": "2025-04-01", "close": 14.46, "volume": 6292232.0}, {"date": "2025-04-02", "close": 14.47, "volume": 4579280.0}, {"date": "2025-04-03", "close": 14.32, "volume": 5830574.0}, {"date": "2025-04-04", "close": 12.96, "volume": 11212540.0}, {"date": "2025-04-07", "close": 12.75, "volume": 11788860.0}, {"date": "2025-04-08", "close": 11.98, "volume": 12390610.0}, {"date": "2025-04-09", "close": 12.64, "volume": 14005120.0}, {"date": "2025-04-10", "close": 12.49, "volume": 9463686.0}, {"date": "2025-04-11", "close": 12.23, "volume": 18370050.0}, {"date": "2025-04-14", "close": 12.63, "volume": 7268686.0}, {"date": "2025-04-15", "close": 12.79, "volume": 4746782.0}, {"date": "2025-04-16", "close": 12.33, "volume": 5059438.0}, {"date": "2025-04-17", "close": 12.29, "volume": 4042144.0}, {"date": "2025-04-21", "close": 11.97, "volume": 5551191.0}, {"date": "2025-04-22", "close": 12.49, "volume": 16776350.0}, {"date": "2025-04-23", "close": 13.14, "volume": 10832270.0}, {"date": "2025-04-24", "close": 13.3, "volume": 4707998.0}, {"date": "2025-04-25", "close": 13.36, "volume": 4009876.0}, {"date": "2025-04-28", "close": 13.44, "volume": 2323507.0}, {"date": "2025-04-29", "close": 13.55, "volume": 3152147.0}, {"date": "2025-04-30", "close": 13.42, "volume": 2983311.0}, {"date": "2025-05-01", "close": 13.37, "volume": 1590307.0}, {"date": "2025-05-02", "close": 14.31, "volume": 6477773.0}, {"date": "2025-05-05", "close": 14.2, "volume": 3189884.0}, {"date": "2025-05-06", "close": 14.41, "volume": 4794358.0}, {"date": "2025-05-07", "close": 14.25, "volume": 5700045.0}, {"date": "2025-05-08", "close": 14.21, "volume": 5955505.0}, {"date": "2025-05-09", "close": 14.08, "volume": 5844682.0}, {"date": "2025-05-12", "close": 14.33, "volume": 9210518.0}, {"date": "2025-05-13", "close": 14.69, "volume": 11532650.0}, {"date": "2025-05-14", "close": 16.99, "volume": 21947730.0}, {"date": "2025-05-15", "close": 16.36, "volume": 12167110.0}, {"date": "2025-05-16", "close": 16.62, "volume": 6374345.0}, {"date": "2025-05-19", "close": 16.74, "volume": 4420106.0}, {"date": "2025-05-20", "close": 17.01, "volume": 7084336.0}, {"date": "2025-05-21", "close": 16.99, "volume": 5322289.0}, {"date": "2025-05-22", "close": 16.93, "volume": 3822568.0}, {"date": "2025-05-23", "close": 17.52, "volume": 8581480.0}, {"date": "2025-05-27", "close": 17.91, "volume": 9854478.0}, {"date": "2025-05-28", "close": 17.87, "volume": 4815542.0}, {"date": "2025-05-29", "close": 17.49, "volume": 5628622.0}, {"date": "2025-05-30", "close": 16.84, "volume": 14014880.0}, {"date": "2025-06-02", "close": 17.36, "volume": 5566288.0}, {"date": "2025-06-03", "close": 17.38, "volume": 3608131.0}, {"date": "2025-06-04", "close": 17.7, "volume": 4266375.0}, {"date": "2025-06-05", "close": 17.78, "volume": 2914984.0}, {"date": "2025-06-06", "close": 17.96, "volume": 5552438.0}, {"date": "2025-06-09", "close": 18.51, "volume": 8990167.0}, {"date": "2025-06-10", "close": 18.34, "volume": 11067360.0}, {"date": "2025-06-11", "close": 18.58, "volume": 7471424.0}, {"date": "2025-06-12", "close": 18.82, "volume": 7810360.0}, {"date": "2025-06-13", "close": 18.42, "volume": 10375940.0}, {"date": "2025-06-16", "close": 18.86, "volume": 5463091.0}, {"date": "2025-06-17", "close": 18.2, "volume": 4098569.0}, {"date": "2025-06-18", "close": 18.61, "volume": 5905689.0}, {"date": "2025-06-20", "close": 18.48, "volume": 19108930.0}, {"date": "2025-06-23", "close": 18.36, "volume": 4712637.0}, {"date": "2025-06-24", "close": 18.76, "volume": 4718928.0}, {"date": "2025-06-25", "close": 18.73, "volume": 3490860.0}, {"date": "2025-06-26", "close": 18.7, "volume": 4292951.0}, {"date": "2025-06-27", "close": 19.1, "volume": 6813335.0}, {"date": "2025-06-30", "close": 19.49, "volume": 7052482.0}, {"date": "2025-07-01", "close": 19.24, "volume": 4577561.0}, {"date": "2025-07-02", "close": 19.17, "volume": 2867997.0}, {"date": "2025-07-03", "close": 19.46, "volume": 3277557.0}, {"date": "2025-07-07", "close": 20.04, "volume": 6973894.0}, {"date": "2025-07-08", "close": 20.29, "volume": 9194801.0}, {"date": "2025-07-09", "close": 20.35, "volume": 4775610.0}, {"date": "2025-07-10", "close": 20.0, "volume": 5019929.0}, {"date": "2025-07-11", "close": 19.79, "volume": 4763057.0}, {"date": "2025-07-14", "close": 20.67, "volume": 7416125.0}, {"date": "2025-07-15", "close": 21.29, "volume": 7375695.0}, {"date": "2025-07-16", "close": 21.44, "volume": 4571514.0}, {"date": "2025-07-17", "close": 22.36, "volume": 8054875.0}, {"date": "2025-07-18", "close": 21.43, "volume": 9732699.0}, {"date": "2025-07-21", "close": 21.29, "volume": 6987056.0}, {"date": "2025-07-22", "close": 21.36, "volume": 5837827.0}, {"date": "2025-07-23", "close": 21.57, "volume": 5320129.0}, {"date": "2025-07-24", "close": 21.23, "volume": 3855747.0}, {"date": "2025-07-25", "close": 21.3, "volume": 5045961.0}, {"date": "2025-07-28", "close": 21.6, "volume": 4730440.0}, {"date": "2025-07-29", "close": 21.75, "volume": 4921739.0}, {"date": "2025-07-30", "close": 21.1, "volume": 5137327.0}, {"date": "2025-07-31", "close": 20.99, "volume": 7171092.0}, {"date": "2025-08-01", "close": 20.54, "volume": 4722062.0}, {"date": "2025-08-04", "close": 21.33, "volume": 4387511.0}, {"date": "2025-08-05", "close": 21.55, "volume": 3679395.0}, {"date": "2025-08-06", "close": 21.89, "volume": 3865568.0}, {"date": "2025-08-07", "close": 21.97, "volume": 5523324.0}, {"date": "2025-08-08", "close": 22.13, "volume": 4309039.0}, {"date": "2025-08-11", "close": 22.7, "volume": 9332535.0}, {"date": "2025-08-12", "close": 25.39, "volume": 15516280.0}, {"date": "2025-08-13", "close": 25.6, "volume": 9445449.0}, {"date": "2025-08-14", "close": 25.52, "volume": 10221200.0}, {"date": "2025-08-15", "close": 25.55, "volume": 6446232.0}, {"date": "2025-08-18", "close": 25.51, "volume": 6347922.0}, {"date": "2025-08-19", "close": 25.29, "volume": 4879884.0}, {"date": "2025-08-20", "close": 25.1, "volume": 5290173.0}, {"date": "2025-08-21", "close": 24.99, "volume": 4510873.0}, {"date": "2025-08-22", "close": 25.35, "volume": 3233649.0}, {"date": "2025-08-25", "close": 25.72, "volume": 6279270.0}, {"date": "2025-08-26", "close": 26.23, "volume": 25847000.0}, {"date": "2025-08-27", "close": 25.82, "volume": 5218822.0}, {"date": "2025-08-28", "close": 24.9, "volume": 6518300.0}, {"date": "2025-08-29", "close": 24.52, "volume": 7159467.0}, {"date": "2025-09-02", "close": 24.55, "volume": 4331043.0}, {"date": "2025-09-03", "close": 24.97, "volume": 3334716.0}, {"date": "2025-09-04", "close": 24.67, "volume": 3817719.0}, {"date": "2025-09-05", "close": 24.49, "volume": 4318660.0}, {"date": "2025-09-08", "close": 24.55, "volume": 3633257.0}, {"date": "2025-09-09", "close": 25.26, "volume": 4543745.0}, {"date": "2025-09-10", "close": 25.47, "volume": 3384217.0}, {"date": "2025-09-11", "close": 25.62, "volume": 3496881.0}, {"date": "2025-09-12", "close": 25.0, "volume": 3817532.0}, {"date": "2025-09-15", "close": 25.52, "volume": 4502129.0}, {"date": "2025-09-16", "close": 25.48, "volume": 4092081.0}, {"date": "2025-09-17", "close": 26.36, "volume": 6455459.0}, {"date": "2025-09-18", "close": 25.29, "volume": 10304380.0}, {"date": "2025-09-19", "close": 25.11, "volume": 4957943.0}, {"date": "2025-09-22", "close": 24.3, "volume": 5410899.0}, {"date": "2025-09-23", "close": 23.28, "volume": 10047280.0}, {"date": "2025-09-24", "close": 23.7, "volume": 9081889.0}, {"date": "2025-09-25", "close": 23.56, "volume": 4496952.0}, {"date": "2025-09-26", "close": 23.63, "volume": 3715970.0}, {"date": "2025-09-29", "close": 23.73, "volume": 5183889.0}, {"date": "2025-09-30", "close": 23.34, "volume": 5015023.0}, {"date": "2025-10-01", "close": 23.12, "volume": 4397013.0}, {"date": "2025-10-02", "close": 22.95, "volume": 5507657.0}, {"date": "2025-10-03", "close": 22.9, "volume": 4809394.0}, {"date": "2025-10-06", "close": 22.9, "volume": 2862484.0}, {"date": "2025-10-07", "close": 23.04, "volume": 2372848.0}, {"date": "2025-10-08", "close": 23.24, "volume": 2974130.0}, {"date": "2025-10-09", "close": 23.46, "volume": 5484164.0}, {"date": "2025-10-10", "close": 22.43, "volume": 7879927.0}, {"date": "2025-10-13", "close": 23.19, "volume": 3816165.0}, {"date": "2025-10-14", "close": 22.46, "volume": 5063382.0}, {"date": "2025-10-15", "close": 22.93, "volume": 5404296.0}, {"date": "2025-10-16", "close": 22.63, "volume": 3356295.0}, {"date": "2025-10-17", "close": 22.36, "volume": 3391886.0}, {"date": "2025-10-20", "close": 22.74, "volume": 3285660.0}, {"date": "2025-10-21", "close": 22.81, "volume": 3756104.0}, {"date": "2025-10-22", "close": 22.71, "volume": 2970108.0}, {"date": "2025-10-23", "close": 22.82, "volume": 3679661.0}, {"date": "2025-10-24", "close": 22.9, "volume": 2887327.0}, {"date": "2025-10-27", "close": 23.71, "volume": 5063112.0}, {"date": "2025-10-28", "close": 23.01, "volume": 3390517.0}, {"date": "2025-10-29", "close": 22.91, "volume": 4623378.0}, {"date": "2025-10-30", "close": 22.17, "volume": 4959735.0}, {"date": "2025-10-31", "close": 22.32, "volume": 4583174.0}, {"date": "2025-11-03", "close": 23.15, "volume": 4538756.0}, {"date": "2025-11-04", "close": 22.51, "volume": 3748572.0}, {"date": "2025-11-05", "close": 22.45, "volume": 3887353.0}, {"date": "2025-11-06", "close": 22.31, "volume": 3266908.0}, {"date": "2025-11-07", "close": 21.28, "volume": 7837703.0}, {"date": "2025-11-10", "close": 21.55, "volume": 6103718.0}, {"date": "2025-11-11", "close": 20.75, "volume": 8730216.0}, {"date": "2025-11-12", "close": 19.01, "volume": 23766520.0}, {"date": "2025-11-13", "close": 18.68, "volume": 15259040.0}, {"date": "2025-11-14", "close": 18.93, "volume": 10480900.0}, {"date": "2025-11-17", "close": 18.9, "volume": 7227918.0}, {"date": "2025-11-18", "close": 18.7, "volume": 8072760.0}, {"date": "2025-11-19", "close": 18.73, "volume": 4535801.0}, {"date": "2025-11-20", "close": 17.68, "volume": 8482691.0}, {"date": "2025-11-21", "close": 18.15, "volume": 8444371.0}, {"date": "2025-11-24", "close": 18.45, "volume": 6723559.0}, {"date": "2025-11-25", "close": 18.42, "volume": 5125407.0}, {"date": "2025-11-26", "close": 17.99, "volume": 5103646.0}, {"date": "2025-11-28", "close": 18.45, "volume": 3405190.0}, {"date": "2025-12-01", "close": 18.44, "volume": 2877599.0}, {"date": "2025-12-02", "close": 18.48, "volume": 3343403.0}, {"date": "2025-12-03", "close": 18.31, "volume": 3477271.0}, {"date": "2025-12-04", "close": 18.72, "volume": 3384595.0}, {"date": "2025-12-05", "close": 18.58, "volume": 3366320.0}, {"date": "2025-12-08", "close": 18.59, "volume": 3372505.0}, {"date": "2025-12-09", "close": 18.38, "volume": 4073827.0}, {"date": "2025-12-10", "close": 18.15, "volume": 3793696.0}, {"date": "2025-12-11", "close": 18.2, "volume": 3641553.0}, {"date": "2025-12-12", "close": 18.22, "volume": 4619907.0}, {"date": "2025-12-15", "close": 17.88, "volume": 3536819.0}, {"date": "2025-12-16", "close": 17.77, "volume": 4901071.0}, {"date": "2025-12-17", "close": 17.63, "volume": 3994329.0}, {"date": "2025-12-18", "close": 17.87, "volume": 4437628.0}, {"date": "2025-12-19", "close": 17.79, "volume": 13354840.0}, {"date": "2025-12-22", "close": 17.74, "volume": 3278169.0}, {"date": "2025-12-23", "close": 17.58, "volume": 3846288.0}, {"date": "2025-12-24", "close": 17.62, "volume": 3133702.0}, {"date": "2025-12-26", "close": 17.62, "volume": 3843303.0}, {"date": "2025-12-29", "close": 17.67, "volume": 3789762.0}, {"date": "2025-12-30", "close": 17.66, "volume": 2487523.0}, {"date": "2025-12-31", "close": 17.53, "volume": 1714914.0}, {"date": "2026-01-02", "close": 17.86, "volume": 5100757.0}, {"date": "2026-01-05", "close": 18.48, "volume": 5577425.0}, {"date": "2026-01-06", "close": 17.61, "volume": 7592773.0}, {"date": "2026-01-07", "close": 16.6, "volume": 7915342.0}, {"date": "2026-01-08", "close": 17.49, "volume": 7273883.0}, {"date": "2026-01-09", "close": 17.35, "volume": 3366408.0}, {"date": "2026-01-12", "close": 17.74, "volume": 4427420.0}, {"date": "2026-01-13", "close": 17.58, "volume": 4563405.0}, {"date": "2026-01-14", "close": 17.46, "volume": 6474041.0}, {"date": "2026-01-15", "close": 16.6, "volume": 14051930.0}, {"date": "2026-01-16", "close": 16.58, "volume": 5337640.0}, {"date": "2026-01-20", "close": 16.21, "volume": 4686231.0}, {"date": "2026-01-21", "close": 16.08, "volume": 6091980.0}, {"date": "2026-01-22", "close": 16.04, "volume": 7824023.0}, {"date": "2026-01-23", "close": 16.8, "volume": 8050475.0}, {"date": "2026-01-26", "close": 16.92, "volume": 4559798.0}, {"date": "2026-01-27", "close": 16.95, "volume": 4727458.0}, {"date": "2026-01-28", "close": 17.23, "volume": 7443533.0}, {"date": "2026-01-29", "close": 17.17, "volume": 7912900.0}, {"date": "2026-01-30", "close": 16.78, "volume": 10503890.0}, {"date": "2026-02-02", "close": 16.55, "volume": 3604186.0}, {"date": "2026-02-03", "close": 16.4, "volume": 3935064.0}, {"date": "2026-02-04", "close": 15.84, "volume": 6263415.0}, {"date": "2026-02-05", "close": 15.93, "volume": 8613626.0}, {"date": "2026-02-06", "close": 16.34, "volume": 6228579.0}, {"date": "2026-02-09", "close": 16.27, "volume": 7264434.0}, {"date": "2026-02-10", "close": 16.88, "volume": 5002916.0}, {"date": "2026-02-11", "close": 16.94, "volume": 5100429.0}, {"date": "2026-02-12", "close": 15.15, "volume": 9560116.0}, {"date": "2026-02-13", "close": 15.85, "volume": 9100163.0}, {"date": "2026-02-17", "close": 15.33, "volume": 3951213.0}, {"date": "2026-02-18", "close": 15.29, "volume": 2889518.0}, {"date": "2026-02-19", "close": 15.23, "volume": 2991397.0}, {"date": "2026-02-20", "close": 15.2, "volume": 7053418.0}, {"date": "2026-02-23", "close": 14.71, "volume": 5716962.0}, {"date": "2026-02-24", "close": 14.97, "volume": 10368430.0}, {"date": "2026-02-25", "close": 14.74, "volume": 6717887.0}, {"date": "2026-02-26", "close": 14.74, "volume": 5599487.0}, {"date": "2026-02-27", "close": 14.6, "volume": 4741613.0}, {"date": "2026-03-02", "close": 14.43, "volume": 4170928.0}, {"date": "2026-03-03", "close": 14.21, "volume": 4128547.0}, {"date": "2026-03-04", "close": 14.14, "volume": 5517657.0}, {"date": "2026-03-05", "close": 13.47, "volume": 7414894.0}, {"date": "2026-03-06", "close": 13.62, "volume": 5477029.0}, {"date": "2026-03-09", "close": 13.73, "volume": 4634700.0}, {"date": "2026-03-10", "close": 13.96, "volume": 10099410.0}, {"date": "2026-03-11", "close": 13.35, "volume": 3484127.0}, {"date": "2026-03-12", "close": 13.68, "volume": 6309440.0}, {"date": "2026-03-13", "close": 14.19, "volume": 6583943.0}, {"date": "2026-03-16", "close": 15.09, "volume": 13879330.0}, {"date": "2026-03-17", "close": 11.37, "volume": 65406830.0}, {"date": "2026-03-18", "close": 10.3, "volume": 38166020.0}, {"date": "2026-03-19", "close": 10.29, "volume": 19319380.0}, {"date": "2026-03-20", "close": 10.09, "volume": 12925840.0}, {"date": "2026-03-23", "close": 9.97, "volume": 11982420.0}, {"date": "2026-03-24", "close": 9.86, "volume": 15911140.0}, {"date": "2026-03-25", "close": 9.73, "volume": 13121760.0}, {"date": "2026-03-26", "close": 9.49, "volume": 12762870.0}, {"date": "2026-03-27", "close": 9.43, "volume": 11148400.0}, {"date": "2026-03-30", "close": 9.31, "volume": 8653104.0}, {"date": "2026-03-31", "close": 9.28, "volume": 18961800.0}, {"date": "2026-04-01", "close": 9.19, "volume": 13138920.0}, {"date": "2026-04-02", "close": 9.17, "volume": 10307140.0}, {"date": "2026-04-06", "close": 9.02, "volume": 5697638.0}, {"date": "2026-04-07", "close": 8.99, "volume": 5976232.0}, {"date": "2026-04-08", "close": 9.39, "volume": 11890830.0}, {"date": "2026-04-09", "close": 9.29, "volume": 5121526.0}, {"date": "2026-04-10", "close": 9.36, "volume": 5913841.0}, {"date": "2026-04-13", "close": 9.43, "volume": 6647663.0}, {"date": "2026-04-14", "close": 9.73, "volume": 10406910.0}, {"date": "2026-04-15", "close": 9.88, "volume": 7013346.0}, {"date": "2026-04-16", "close": 10.15, "volume": 10244470.0}, {"date": "2026-04-17", "close": 10.08, "volume": 11222170.0}, {"date": "2026-04-20", "close": 10.11, "volume": 6442682.0}, {"date": "2026-04-21", "close": 9.62, "volume": 9141718.0}, {"date": "2026-04-22", "close": 9.58, "volume": 8933064.0}, {"date": "2026-04-23", "close": 9.25, "volume": 6905575.0}, {"date": "2026-04-24", "close": 9.34, "volume": 6661340.0}, {"date": "2026-04-27", "close": 9.36, "volume": 8852779.0}, {"date": "2026-04-28", "close": 9.19, "volume": 5982380.0}, {"date": "2026-04-29", "close": 9.02, "volume": 5669674.0}, {"date": "2026-04-30", "close": 9.17, "volume": 10137140.0}, {"date": "2026-05-01", "close": 9.1, "volume": 4357971.0}, {"date": "2026-05-04", "close": 9.14, "volume": 8499350.0}, {"date": "2026-05-05", "close": 9.16, "volume": 7657494.0}, {"date": "2026-05-06", "close": 9.67, "volume": 13181180.0}, {"date": "2026-05-07", "close": 9.27, "volume": 12444300.0}, {"date": "2026-05-08", "close": 9.24, "volume": 6945643.0}, {"date": "2026-05-11", "close": 9.19, "volume": 7995020.0}, {"date": "2026-05-12", "close": 9.07, "volume": 19016640.0}, {"date": "2026-05-13", "close": 8.94, "volume": 13812790.0}, {"date": "2026-05-14", "close": 8.6, "volume": 9403143.0}, {"date": "2026-05-15", "close": 8.47, "volume": 9099038.0}, {"date": "2026-05-18", "close": 9.06, "volume": 16893790.0}, {"date": "2026-05-19", "close": 9.14, "volume": 12288130.0}, {"date": "2026-05-20", "close": 9.15, "volume": 17946280.0}, {"date": "2026-05-21", "close": 9.15, "volume": 15358140.0}, {"date": "2026-05-22", "close": 8.81, "volume": 15145270.0}, {"date": "2026-05-26", "close": 9.19, "volume": 16025850.0}, {"date": "2026-05-27", "close": 9.21, "volume": 11798210.0}, {"date": "2026-05-28", "close": 9.09, "volume": 10593590.0}, {"date": "2026-05-29", "close": 9.22, "volume": 13037750.0}, {"date": "2026-06-01", "close": 9.5, "volume": 12286580.0}, {"date": "2026-06-02", "close": 9.51, "volume": 9797499.0}, {"date": "2026-06-03", "close": 9.14, "volume": 11587040.0}, {"date": "2026-06-04", "close": 9.3, "volume": 10549680.0}, {"date": "2026-06-05", "close": 9.08, "volume": 10658290.0}, {"date": "2026-06-08", "close": 9.07, "volume": 11390810.0}, {"date": "2026-06-09", "close": 9.07, "volume": 14241720.0}, {"date": "2026-06-10", "close": 9.21, "volume": 12145010.0}, {"date": "2026-06-11", "close": 9.26, "volume": 13988850.0}, {"date": "2026-06-12", "close": 9.22, "volume": 20017260.0}, {"date": "2026-06-15", "close": 9.23, "volume": 10945440.0}, {"date": "2026-06-16", "close": 8.91, "volume": 16332870.0}, {"date": "2026-06-17", "close": 8.69, "volume": 9921878.0}, {"date": "2026-06-18", "close": 8.73, "volume": 18945300.0}, {"date": "2026-06-22", "close": 8.34, "volume": 9929929.0}, {"date": "2026-06-23", "close": 8.2, "volume": 9763021.0}, {"date": "2026-06-24", "close": 8.18, "volume": 5112851.0}, {"date": "2026-06-25", "close": 8.16, "volume": 8329029.0}, {"date": "2026-06-26", "close": 8.39, "volume": 8647392.0}, {"date": "2026-06-29", "close": 8.45, "volume": 5416435.0}, {"date": "2026-06-30", "close": 8.35, "volume": 5944138.0}, {"date": "2026-07-01", "close": 8.66, "volume": 9663236.0}, {"date": "2026-07-02", "close": 8.63, "volume": 6155379.0}, {"date": "2026-07-06", "close": 8.77, "volume": 5439557.0}, {"date": "2026-07-07", "close": 8.62, "volume": 4013375.0}, {"date": "2026-07-08", "close": 8.82, "volume": 6264197.0}, {"date": "2026-07-09", "close": 8.85, "volume": 4338784.0}, {"date": "2026-07-10", "close": 8.88, "volume": 4434050.0}, {"date": "2026-07-13", "close": 8.83, "volume": 4704178.0}, {"date": "2026-07-14", "close": 8.78, "volume": 3532836.0}, {"date": "2026-07-15", "close": 8.86, "volume": 8224805.0}, {"date": "2026-07-16", "close": 9.24, "volume": 8346132.0}, {"date": "2026-07-17", "close": 9.12, "volume": 5544782.0}, {"date": "2026-07-20", "close": 9.17, "volume": 4238824.0}, {"date": "2026-07-21", "close": 8.94, "volume": 4398652.0}, {"date": "2026-07-22", "close": 8.78, "volume": 4254349.0}, {"date": "2026-07-23", "close": 8.76, "volume": 4875608.0}, {"date": "2026-07-24", "close": 8.86, "volume": 4949881.0}, {"date": "2026-07-27", "close": 9.33, "volume": 11607320.0}, {"date": "2026-07-28", "close": 9.52, "volume": 6100957.0}, {"date": "2026-07-29", "close": 9.71, "volume": 8607298.0}, {"date": "2026-07-30", "close": 9.48, "volume": 6289178.0}, {"date": "2026-07-31", "close": 9.45, "volume": 7028038.0}, {"date": "2026-08-03", "close": 9.53, "volume": 6191853.0}, {"date": "2026-08-04", "close": 9.62, "volume": 5262257.0}, {"date": "2026-08-05", "close": 9.53, "volume": 12828990.0}, {"date": "2026-08-06", "close": 9.59, "volume": 4165360.0}, {"date": "2026-08-07", "close": 9.53, "volume": 5219108.0}], "refreshing": true}