{"ticker": "BDN", "overview": {"cik": "790816", "ticker": "BDN", "name": "BRANDYWINE REALTY TRUST", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001339", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000790816-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000790816-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000744", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000790816-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298110", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001193125-26-275493", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000790816-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250261", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250256", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250251", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250245", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250242", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000790816-26-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000239", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000790816-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160471", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160467", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160461", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160458", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160454", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160452", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001193125-26-145593", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001193125-26-145583", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001193125-26-145566", "price_sensitive": false}]}, "description": "BRANDYWINE REALTY TRUST trades as BDN on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 168 insider filings for the company, from June 2021 to November 2025. Across those, 6 insiders disclosed 2 open-market purchases totalling $549.50K against 5 sales totalling $696.54K. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 549496.52, "sell_n": 5, "sell_sum": 696539.0086000001, "net": -147042.48860000004, "insiders": 6, "first_date": "2021-06-15", "last_date": "2025-11-10"}, "metrics": {"ticker": "BDN", "has_prices": true, "as_of": "2026-08-07", "last": 3.22, "prev_close": 3.22, "change": 0.0, "change_pct": 0.0, "session_volume": 2347130.0, "vwap_5": 3.1867355489163858, "vwap_20": 3.113267448000479, "vwap_60": 3.1249317748989074, "vwap_250": 3.2431236268557684, "high_52w": 3.49, "low_52w": 2.47, "avg_volume_20": 2384094.1, "sessions": 400, "market_cap": {"value": 559352140.9, "shares": 173711845.0, "as_of": "2026-04-26", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001572", "src": "13DG", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Brandywine Realty Trust", "who_key": "BRANDYWINE REALTY TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BRANDYWINE REALTY TRUST moves to a 4.98% passive stake in BDN", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/0002100119-26-001572-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002100121-26-001072", "src": "13DG", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Brandywine Realty Trust", "who_key": "BRANDYWINE REALTY TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BRANDYWINE REALTY TRUST moves to a 4.98% passive stake in BDN", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/0002100121-26-001072-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002100119-26-001339", "src": "13DG", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Brandywine Realty Trust", "who_key": "BRANDYWINE REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BRANDYWINE REALTY TRUST takes a 5.01% passive stake in BDN", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/0002100119-26-001339-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001193125-26-298110", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Gerard H. Sweeney", "who_key": "SWEENEY GERARD H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5544.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526298110/0001193125-26-298110-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172246}, {"id": "13DG-0002052113-26-000744", "src": "13DG", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Brandywine Realty Trust", "who_key": "BRANDYWINE REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BRANDYWINE REALTY TRUST takes a 5.2% passive stake in BDN", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/0002052113-26-000744-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001193125-26-250242", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Charles P. Pizzi", "who_key": "PIZZI CHARLES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526250242/0001193125-26-250242-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001193125-26-250245", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Joan Lau", "who_key": "Lau Joan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526250245/0001193125-26-250245-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001193125-26-250251", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "H. Richard Haverstick Jr", "who_key": "HAVERSTICK H RICHARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526250251/0001193125-26-250251-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001193125-26-250256", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Reginald DesRoches", "who_key": "DesRoches Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526250256/0001193125-26-250256-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001193125-26-250261", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "James C. Diggs", "who_key": "DIGGS JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526250261/0001193125-26-250261-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "13DG-0002100121-26-000239", "src": "13DG", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Brandywine Realty Trust", "who_key": "BRANDYWINE REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BRANDYWINE REALTY TRUST crosses 5% of BDN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/0002100121-26-000239-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "0001193125-26-160452", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Gerard H. Sweeney", "who_key": "SWEENEY GERARD H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 16526.879999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526160452/0001193125-26-160452-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001193125-26-160454", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "H. Jeffrey Devuono", "who_key": "DEVUONO H JEFFREY", "role": "EVP & Senior Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 67984.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526160454/0001193125-26-160454-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001193125-26-160458", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "William D. Redd", "who_key": "REDD WILLIAM D", "role": "EVP & Senior Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27624.839999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526160458/0001193125-26-160458-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001193125-26-160461", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Daniel A. Palazzo", "who_key": "PALAZZO DANIEL A", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6637.799999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526160461/0001193125-26-160461-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001193125-26-160467", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Tom Wirth", "who_key": "WIRTH TOM", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98479.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526160467/0001193125-26-160467-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001193125-26-160471", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Shawn Neuman", "who_key": "Neuman Shawn", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 58274.63999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526160471/0001193125-26-160471-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001193125-26-087625", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Gerard H. Sweeney", "who_key": "SWEENEY GERARD H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1965118.6800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526087625/0001193125-26-087625-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001193125-26-087630", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Tom Wirth", "who_key": "WIRTH TOM", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 679832.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526087630/0001193125-26-087630-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001193125-26-087638", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Shawn Neuman", "who_key": "Neuman Shawn", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 297501.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526087638/0001193125-26-087638-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001193125-26-087647", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Daniel A. Palazzo", "who_key": "PALAZZO DANIEL A", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 179999.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526087647/0001193125-26-087647-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001193125-26-087661", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "William D. Redd", "who_key": "REDD WILLIAM D", "role": "EVP & Senior Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 470811.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526087661/0001193125-26-087661-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001193125-26-087666", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "H. Jeffrey Devuono", "who_key": "DEVUONO H JEFFREY", "role": "EVP & Senior Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 504294.92000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526087666/0001193125-26-087666-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001193125-26-039635", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Tom Wirth", "who_key": "WIRTH TOM", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7635.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526039635/0001193125-26-039635-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391126}, {"id": "0001193125-26-039642", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Daniel A. Palazzo", "who_key": "PALAZZO DANIEL A", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6523.150000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526039642/0001193125-26-039642-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391126}, {"id": "0001193125-26-039647", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Gerard H. Sweeney", "who_key": "SWEENEY GERARD H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11823.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526039647/0001193125-26-039647-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391126}, {"id": "0001193125-26-022225", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "George Johnstone", "who_key": "Johnstone George", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 154257.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526022225/0001193125-26-022225-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408406}, {"id": "0001193125-26-022228", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Gerard H. Sweeney", "who_key": "SWEENEY GERARD H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 70765.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526022228/0001193125-26-022228-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408406}, {"id": "0001193125-26-022265", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Tom Wirth", "who_key": "WIRTH TOM", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 213369.56999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526022265/0001193125-26-022265-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408406}, {"id": "0001193125-26-022270", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Shawn Neuman", "who_key": "Neuman Shawn", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68484.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312526022270/0001193125-26-022270-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408406}], "recent_buys": [{"id": "0001193125-25-277313", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Gerard H. Sweeney", "who_key": "SWEENEY GERARD H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 298882.2, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $299K into BDN", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312525277313/0001193125-25-277313-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514966}, {"id": "0000950170-25-062965", "src": "INSIDERS", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Gerard H. Sweeney", "who_key": "SWEENEY GERARD H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250614.32, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO buys $251K of BDN", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000095017025062965/0000950170-25-062965-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791446}], "institutional": [{"id": "13DG-0002100119-26-001572", "src": "13DG", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Brandywine Realty Trust", "who_key": "BRANDYWINE REALTY TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BRANDYWINE REALTY TRUST moves to a 4.98% passive stake in BDN", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/0002100119-26-001572-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002100121-26-001072", "src": "13DG", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Brandywine Realty Trust", "who_key": "BRANDYWINE REALTY TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BRANDYWINE REALTY TRUST moves to a 4.98% passive stake in BDN", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/0002100121-26-001072-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002100119-26-001339", "src": "13DG", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Brandywine Realty Trust", "who_key": "BRANDYWINE REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BRANDYWINE REALTY TRUST takes a 5.01% passive stake in BDN", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/0002100119-26-001339-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002052113-26-000744", "src": "13DG", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Brandywine Realty Trust", "who_key": "BRANDYWINE REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BRANDYWINE REALTY TRUST takes a 5.2% passive stake in BDN", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/0002052113-26-000744-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100121-26-000239", "src": "13DG", "ticker": "BDN", "cik": "790816", "company": "BRANDYWINE REALTY TRUST", "company_raw": "BRANDYWINE REALTY TRUST", "who": "Brandywine Realty Trust", "who_key": "BRANDYWINE REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BRANDYWINE REALTY TRUST crosses 5% of BDN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/790816/0002100121-26-000239-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "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": "Brandywine Realty Trust Common Stock", "new_value": "BRANDYWINE REALTY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000790816", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000790816", "applied": 1, "detected_at": "2026-09-10T16:50:48.373325"}]}, "key_people": [{"who": "Gerard H. Sweeney", "who_key": "SWEENEY GERARD H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 549496.52, "sold": 0, "net": 549496.52, "trades": 2, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 298882.2, "date": "2025-11-10", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312525277313/0001193125-25-277313-index.htm"}, {"action": "BUY", "amount": 250614.32, "date": "2025-05-02", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000095017025062965/0000950170-25-062965-index.htm"}], "latest": {"action": "BUY", "amount": 298882.2, "date": "2025-11-10", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312525277313/0001193125-25-277313-index.htm"}}, {"who": "William D. Redd", "who_key": "REDD WILLIAM D", "role": "EVP & Senior Managing Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 373806.7086, "net": -373806.7086, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 373806.7086, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000095017024006069/0000950170-24-006069-index.htm"}], "latest": {"action": "SELL", "amount": 373806.7086, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000095017024006069/0000950170-24-006069-index.htm"}}, {"who": "Michael Joyce", "who_key": "Joyce Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 105150.0, "net": -105150.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105150.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000120919121064048/0001209191-21-064048-index.htm"}], "latest": {"action": "SELL", "amount": 105150.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000120919121064048/0001209191-21-064048-index.htm"}}, {"who": "James C. Diggs", "who_key": "DIGGS JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 80469.3, "net": -80469.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80469.3, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312525260409/0001193125-25-260409-index.htm"}], "latest": {"action": "SELL", "amount": 80469.3, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000119312525260409/0001193125-25-260409-index.htm"}}, {"who": "Tom Wirth", "who_key": "WIRTH TOM", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 68863.0, "net": -68863.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68863.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000120919121063262/0001209191-21-063262-index.htm"}], "latest": {"action": "SELL", "amount": 68863.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000120919121063262/0001209191-21-063262-index.htm"}}, {"who": "Reginald DesRoches", "who_key": "DesRoches Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 68250.0, "net": -68250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68250.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000095017025084276/0000950170-25-084276-index.htm"}], "latest": {"action": "SELL", "amount": 68250.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790816/000095017025084276/0000950170-25-084276-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001339", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000790816-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000790816-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000744", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000790816-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298110", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001193125-26-275493", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000790816-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250261", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250256", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250251", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250245", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-250242", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000790816-26-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000239", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000790816-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160471", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160467", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160461", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160458", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160454", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160452", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001193125-26-145593", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001193125-26-145583", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001193125-26-145566", "price_sensitive": false}], "performance": {"ticker": "BDN", "has_prices": true, "summary": {"n": 2, "avg": -0.1271169149153233, "win_rate": 0.0, "best": -0.047337278106508784, "worst": -0.20689655172413782, "as_of": "2026-08-07"}, "buys": [{"who": "SWEENEY GERARD H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 298882.2, "date": "2025-11-10", "score": 55.2, "ref_price": 3.38, "return": -0.047337278106508784}, {"who": "SWEENEY GERARD H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 250614.32, "date": "2025-05-02", "score": 54.1, "ref_price": 4.06, "return": -0.20689655172413782}]}, "price_series": [{"date": "2016-08-08", "close": 16.58, "volume": 935667.0}, {"date": "2016-08-09", "close": 16.66, "volume": 558659.0}, {"date": "2016-08-10", "close": 16.76, "volume": 907108.0}, {"date": "2016-08-11", "close": 16.68, "volume": 1224213.0}, {"date": "2016-08-12", "close": 16.55, "volume": 1003134.0}, {"date": "2016-08-15", "close": 16.51, "volume": 764905.0}, {"date": "2016-08-16", "close": 16.39, "volume": 1020561.0}, {"date": "2016-08-17", "close": 16.45, "volume": 837603.0}, {"date": "2016-08-18", "close": 16.69, "volume": 1956007.0}, {"date": "2016-08-19", "close": 16.4, "volume": 3075407.0}, {"date": "2016-08-22", "close": 16.52, "volume": 879399.0}, {"date": "2016-08-23", "close": 16.47, "volume": 785484.0}, {"date": "2016-08-24", "close": 16.28, "volume": 752090.0}, {"date": "2016-08-25", "close": 16.32, "volume": 877128.0}, {"date": "2016-08-26", "close": 16.09, "volume": 1654137.0}, {"date": "2016-08-29", "close": 16.22, "volume": 1368304.0}, {"date": "2016-08-30", "close": 16.13, "volume": 1039368.0}, {"date": "2016-08-31", "close": 16.13, "volume": 1569278.0}, {"date": "2016-09-01", "close": 16.0, "volume": 1304229.0}, {"date": "2016-09-02", "close": 16.44, "volume": 1340098.0}, {"date": "2016-09-06", "close": 16.57, "volume": 1164278.0}, {"date": "2016-09-07", "close": 16.78, "volume": 1055277.0}, {"date": "2016-09-08", "close": 16.56, "volume": 975058.0}, {"date": "2016-09-09", "close": 15.78, "volume": 2155979.0}, {"date": "2016-09-12", "close": 15.87, "volume": 1739921.0}, {"date": "2016-09-13", "close": 15.35, "volume": 1511622.0}, {"date": "2016-09-14", "close": 15.38, "volume": 1191068.0}, {"date": "2016-09-15", "close": 15.38, "volume": 1554776.0}, {"date": "2016-09-16", "close": 15.22, "volume": 4372769.0}, {"date": "2016-09-19", "close": 15.32, "volume": 763559.0}, {"date": "2016-09-20", "close": 15.3, "volume": 754480.0}, {"date": "2016-09-21", "close": 15.58, "volume": 926308.0}, {"date": "2016-09-22", "close": 15.85, "volume": 905277.0}, {"date": "2016-09-23", "close": 15.85, "volume": 982677.0}, {"date": "2016-09-26", "close": 15.97, "volume": 969951.0}, {"date": "2016-09-27", "close": 15.71, "volume": 894959.0}, {"date": "2016-09-28", "close": 15.85, "volume": 945082.0}, {"date": "2016-09-29", "close": 15.75, "volume": 1032404.0}, {"date": "2016-09-30", "close": 15.62, "volume": 2544341.0}, {"date": "2016-10-03", "close": 15.28, "volume": 1512887.0}, {"date": "2016-10-04", "close": 15.14, "volume": 1359269.0}, {"date": "2016-10-05", "close": 14.71, "volume": 3136510.0}, {"date": "2016-10-06", "close": 15.04, "volume": 2415619.0}, {"date": "2016-10-07", "close": 14.97, "volume": 1203359.0}, {"date": "2016-10-10", "close": 15.05, "volume": 1076328.0}, {"date": "2016-10-11", "close": 15.04, "volume": 975985.0}, {"date": "2016-10-12", "close": 15.08, "volume": 704736.0}, {"date": "2016-10-13", "close": 15.33, "volume": 1052963.0}, {"date": "2016-10-14", "close": 15.39, "volume": 1746991.0}, {"date": "2016-10-17", "close": 15.35, "volume": 1489363.0}, {"date": "2016-10-18", "close": 15.37, "volume": 848185.0}, {"date": "2016-10-19", "close": 15.32, "volume": 1285026.0}, {"date": "2016-10-20", "close": 15.31, "volume": 1846507.0}, {"date": "2016-10-21", "close": 15.28, "volume": 7228256.0}, {"date": "2016-10-24", "close": 15.49, "volume": 2352228.0}, {"date": "2016-10-25", "close": 15.34, "volume": 1185572.0}, {"date": "2016-10-26", "close": 14.97, "volume": 2025830.0}, {"date": "2016-10-27", "close": 14.97, "volume": 2254269.0}, {"date": "2016-10-28", "close": 14.97, "volume": 1993983.0}, {"date": "2016-10-31", "close": 15.5, "volume": 3116889.0}, {"date": "2016-11-01", "close": 15.18, "volume": 2283201.0}, {"date": "2016-11-02", "close": 15.0, "volume": 1836798.0}, {"date": "2016-11-03", "close": 14.86, "volume": 1543630.0}, {"date": "2016-11-04", "close": 14.73, "volume": 3593122.0}, {"date": "2016-11-07", "close": 14.91, "volume": 1809887.0}, {"date": "2016-11-08", "close": 14.87, "volume": 1848906.0}, {"date": "2016-11-09", "close": 14.55, "volume": 1434341.0}, {"date": "2016-11-10", "close": 14.21, "volume": 6061341.0}, {"date": "2016-11-11", "close": 14.7, "volume": 3061562.0}, {"date": "2016-11-14", "close": 15.04, "volume": 1189994.0}, {"date": "2016-11-15", "close": 14.99, "volume": 1310719.0}, {"date": "2016-11-16", "close": 14.94, "volume": 1137560.0}, {"date": "2016-11-17", "close": 14.86, "volume": 1014428.0}, {"date": "2016-11-18", "close": 14.97, "volume": 1200682.0}, {"date": "2016-11-21", "close": 14.87, "volume": 595956.0}, {"date": "2016-11-22", "close": 15.12, "volume": 874841.0}, {"date": "2016-11-23", "close": 15.09, "volume": 1064001.0}, {"date": "2016-11-25", "close": 15.17, "volume": 455716.0}, {"date": "2016-11-28", "close": 15.32, "volume": 1221471.0}, {"date": "2016-11-29", "close": 15.51, "volume": 837413.0}, {"date": "2016-11-30", "close": 15.35, "volume": 1075802.0}, {"date": "2016-12-01", "close": 15.06, "volume": 1234000.0}, {"date": "2016-12-02", "close": 15.22, "volume": 629147.0}, {"date": "2016-12-05", "close": 15.35, "volume": 507183.0}, {"date": "2016-12-06", "close": 15.52, "volume": 1029503.0}, {"date": "2016-12-07", "close": 15.7, "volume": 1753652.0}, {"date": "2016-12-08", "close": 15.86, "volume": 1171568.0}, {"date": "2016-12-09", "close": 15.86, "volume": 807502.0}, {"date": "2016-12-12", "close": 15.88, "volume": 716201.0}, {"date": "2016-12-13", "close": 15.94, "volume": 979879.0}, {"date": "2016-12-14", "close": 15.47, "volume": 962662.0}, {"date": "2016-12-15", "close": 15.45, "volume": 1442688.0}, {"date": "2016-12-16", "close": 15.7, "volume": 2617838.0}, {"date": "2016-12-19", "close": 16.04, "volume": 1495443.0}, {"date": "2016-12-20", "close": 16.18, "volume": 1336502.0}, {"date": "2016-12-21", "close": 15.85, "volume": 1245364.0}, {"date": "2016-12-22", "close": 15.93, "volume": 1122918.0}, {"date": "2016-12-23", "close": 15.92, "volume": 452343.0}, {"date": "2016-12-27", "close": 15.97, "volume": 497908.0}, {"date": "2016-12-28", "close": 15.91, "volume": 590547.0}, {"date": "2016-12-29", "close": 16.18, "volume": 757474.0}, {"date": "2016-12-30", "close": 16.51, "volume": 1621645.0}, {"date": "2017-01-03", "close": 16.55, "volume": 998685.0}, {"date": "2017-01-04", "close": 16.89, "volume": 1230680.0}, {"date": "2017-01-05", "close": 16.84, "volume": 1145482.0}, {"date": "2017-01-06", "close": 16.72, "volume": 1521658.0}, {"date": "2017-01-09", "close": 16.21, "volume": 1909725.0}, {"date": "2017-01-10", "close": 16.16, "volume": 895060.0}, {"date": "2017-01-11", "close": 15.95, "volume": 1420124.0}, {"date": "2017-01-12", "close": 16.0, "volume": 1543806.0}, {"date": "2017-01-13", "close": 15.98, "volume": 1016738.0}, {"date": "2017-01-17", "close": 16.06, "volume": 1394338.0}, {"date": "2017-01-18", "close": 16.32, "volume": 1201618.0}, {"date": "2017-01-19", "close": 16.12, "volume": 854783.0}, {"date": "2017-01-20", "close": 16.32, "volume": 832262.0}, {"date": "2017-01-23", "close": 16.53, "volume": 1084342.0}, {"date": "2017-01-24", "close": 16.63, "volume": 996093.0}, {"date": "2017-01-25", "close": 16.53, "volume": 736804.0}, {"date": "2017-01-26", "close": 16.44, "volume": 897370.0}, {"date": "2017-01-27", "close": 16.19, "volume": 1105030.0}, {"date": "2017-01-30", "close": 16.22, "volume": 1030486.0}, {"date": "2017-01-31", "close": 16.1, "volume": 1265969.0}, {"date": "2017-02-01", "close": 16.0, "volume": 2795128.0}, {"date": "2017-02-02", "close": 16.09, "volume": 1288461.0}, {"date": "2017-02-03", "close": 16.12, "volume": 897296.0}, {"date": "2017-02-06", "close": 16.13, "volume": 857570.0}, {"date": "2017-02-07", "close": 15.95, "volume": 998412.0}, {"date": "2017-02-08", "close": 16.11, "volume": 815427.0}, {"date": "2017-02-09", "close": 16.22, "volume": 898618.0}, {"date": "2017-02-10", "close": 16.43, "volume": 495004.0}, {"date": "2017-02-13", "close": 16.41, "volume": 381366.0}, {"date": "2017-02-14", "close": 16.16, "volume": 1208095.0}, {"date": "2017-02-15", "close": 15.97, "volume": 2319984.0}, {"date": "2017-02-16", "close": 16.34, "volume": 804761.0}, {"date": "2017-02-17", "close": 16.31, "volume": 1185281.0}, {"date": "2017-02-21", "close": 16.6, "volume": 902457.0}, {"date": "2017-02-22", "close": 16.52, "volume": 1018980.0}, {"date": "2017-02-23", "close": 16.58, "volume": 743086.0}, {"date": "2017-02-24", "close": 16.7, "volume": 908210.0}, {"date": "2017-02-27", "close": 16.89, "volume": 2048267.0}, {"date": "2017-02-28", "close": 16.66, "volume": 1076262.0}, {"date": "2017-03-01", "close": 16.78, "volume": 1045212.0}, {"date": "2017-03-02", "close": 16.58, "volume": 537919.0}, {"date": "2017-03-03", "close": 16.61, "volume": 678965.0}, {"date": "2017-03-06", "close": 16.42, "volume": 779310.0}, {"date": "2017-03-07", "close": 16.33, "volume": 454826.0}, {"date": "2017-03-08", "close": 16.12, "volume": 670718.0}, {"date": "2017-03-09", "close": 15.85, "volume": 557100.0}, {"date": "2017-03-10", "close": 15.74, "volume": 756167.0}, {"date": "2017-03-13", "close": 15.87, "volume": 1379524.0}, {"date": "2017-03-14", "close": 15.82, "volume": 635439.0}, {"date": "2017-03-15", "close": 16.14, "volume": 970472.0}, {"date": "2017-03-16", "close": 16.08, "volume": 790296.0}, {"date": "2017-03-17", "close": 16.23, "volume": 1176088.0}, {"date": "2017-03-20", "close": 16.41, "volume": 1411532.0}, {"date": "2017-03-21", "close": 16.39, "volume": 1672643.0}, {"date": "2017-03-22", "close": 16.25, "volume": 1564403.0}, {"date": "2017-03-23", "close": 16.26, "volume": 1067425.0}, {"date": "2017-03-24", "close": 16.25, "volume": 816372.0}, {"date": "2017-03-27", "close": 16.05, "volume": 1404744.0}, {"date": "2017-03-28", "close": 16.07, "volume": 1279187.0}, {"date": "2017-03-29", "close": 16.22, "volume": 1202077.0}, {"date": "2017-03-30", "close": 16.18, "volume": 1125862.0}, {"date": "2017-03-31", "close": 16.23, "volume": 1062927.0}, {"date": "2017-04-03", "close": 16.16, "volume": 996742.0}, {"date": "2017-04-04", "close": 16.37, "volume": 2010253.0}, {"date": "2017-04-05", "close": 16.39, "volume": 1271308.0}, {"date": "2017-04-06", "close": 16.61, "volume": 1627303.0}, {"date": "2017-04-07", "close": 16.59, "volume": 595959.0}, {"date": "2017-04-10", "close": 16.76, "volume": 764753.0}, {"date": "2017-04-11", "close": 16.98, "volume": 1001238.0}, {"date": "2017-04-12", "close": 16.92, "volume": 654100.0}, {"date": "2017-04-13", "close": 16.73, "volume": 757180.0}, {"date": "2017-04-17", "close": 16.99, "volume": 622977.0}, {"date": "2017-04-18", "close": 16.96, "volume": 931763.0}, {"date": "2017-04-19", "close": 16.89, "volume": 917245.0}, {"date": "2017-04-20", "close": 16.85, "volume": 1281023.0}, {"date": "2017-04-21", "close": 17.05, "volume": 2814727.0}, {"date": "2017-04-24", "close": 17.02, "volume": 1953443.0}, {"date": "2017-04-25", "close": 17.14, "volume": 1393186.0}, {"date": "2017-04-26", "close": 17.12, "volume": 1573691.0}, {"date": "2017-04-27", "close": 17.02, "volume": 983826.0}, {"date": "2017-04-28", "close": 16.97, "volume": 750954.0}, {"date": "2017-05-01", "close": 17.07, "volume": 976475.0}, {"date": "2017-05-02", "close": 16.99, "volume": 1209599.0}, {"date": "2017-05-03", "close": 16.74, "volume": 840681.0}, {"date": "2017-05-04", "close": 16.86, "volume": 893032.0}, {"date": "2017-05-05", "close": 17.03, "volume": 729663.0}, {"date": "2017-05-08", "close": 16.94, "volume": 651707.0}, {"date": "2017-05-09", "close": 16.65, "volume": 1482835.0}, {"date": "2017-05-10", "close": 17.02, "volume": 2300553.0}, {"date": "2017-05-11", "close": 17.03, "volume": 2720521.0}, {"date": "2017-05-12", "close": 17.01, "volume": 1250919.0}, {"date": "2017-05-15", "close": 17.15, "volume": 1462577.0}, {"date": "2017-05-16", "close": 17.16, "volume": 1341838.0}, {"date": "2017-05-17", "close": 17.19, "volume": 1108221.0}, {"date": "2017-05-18", "close": 17.23, "volume": 909998.0}, {"date": "2017-05-19", "close": 17.36, "volume": 1445946.0}, {"date": "2017-05-22", "close": 17.34, "volume": 910267.0}, {"date": "2017-05-23", "close": 17.45, "volume": 606766.0}, {"date": "2017-05-24", "close": 17.56, "volume": 752745.0}, {"date": "2017-05-25", "close": 17.51, "volume": 625266.0}, {"date": "2017-05-26", "close": 17.44, "volume": 471840.0}, {"date": "2017-05-30", "close": 17.3, "volume": 416347.0}, {"date": "2017-05-31", "close": 17.43, "volume": 1174741.0}, {"date": "2017-06-01", "close": 17.49, "volume": 2052422.0}, {"date": "2017-06-02", "close": 17.5, "volume": 1422109.0}, {"date": "2017-06-05", "close": 17.43, "volume": 789614.0}, {"date": "2017-06-06", "close": 17.44, "volume": 831562.0}, {"date": "2017-06-07", "close": 17.39, "volume": 1434745.0}, {"date": "2017-06-08", "close": 17.26, "volume": 2095542.0}, {"date": "2017-06-09", "close": 17.27, "volume": 2725615.0}, {"date": "2017-06-12", "close": 17.52, "volume": 2869602.0}, {"date": "2017-06-13", "close": 17.57, "volume": 1616026.0}, {"date": "2017-06-14", "close": 17.65, "volume": 1649164.0}, {"date": "2017-06-15", "close": 17.65, "volume": 1079774.0}, {"date": "2017-06-16", "close": 17.44, "volume": 1768998.0}, {"date": "2017-06-19", "close": 17.45, "volume": 951203.0}, {"date": "2017-06-20", "close": 17.52, "volume": 1202834.0}, {"date": "2017-06-21", "close": 17.37, "volume": 806240.0}, {"date": "2017-06-22", "close": 17.44, "volume": 1236580.0}, {"date": "2017-06-23", "close": 17.65, "volume": 1675495.0}, {"date": "2017-06-26", "close": 17.8, "volume": 1389943.0}, {"date": "2017-06-27", "close": 17.63, "volume": 1485598.0}, {"date": "2017-06-28", "close": 17.38, "volume": 1456802.0}, {"date": "2017-06-29", "close": 17.26, "volume": 3371674.0}, {"date": "2017-06-30", "close": 17.53, "volume": 3548533.0}, {"date": "2017-07-03", "close": 17.65, "volume": 594906.0}, {"date": "2017-07-05", "close": 17.18, "volume": 1616985.0}, {"date": "2017-07-06", "close": 16.95, "volume": 1765668.0}, {"date": "2017-07-07", "close": 16.96, "volume": 1380973.0}, {"date": "2017-07-10", "close": 16.92, "volume": 1391833.0}, {"date": "2017-07-11", "close": 16.91, "volume": 1002649.0}, {"date": "2017-07-12", "close": 17.09, "volume": 1741041.0}, {"date": "2017-07-13", "close": 17.02, "volume": 1559214.0}, {"date": "2017-07-14", "close": 17.12, "volume": 1072104.0}, {"date": "2017-07-17", "close": 17.18, "volume": 1663258.0}, {"date": "2017-07-18", "close": 17.11, "volume": 1472688.0}, {"date": "2017-07-19", "close": 17.35, "volume": 1491908.0}, {"date": "2017-07-20", "close": 17.23, "volume": 914573.0}, {"date": "2017-07-21", "close": 16.91, "volume": 1825195.0}, {"date": "2017-07-24", "close": 16.81, "volume": 1245433.0}, {"date": "2017-07-25", "close": 16.91, "volume": 1279893.0}, {"date": "2017-07-26", "close": 16.83, "volume": 1108842.0}, {"date": "2017-07-27", "close": 16.81, "volume": 1650547.0}, {"date": "2017-07-28", "close": 16.77, "volume": 1129904.0}, {"date": "2017-07-31", "close": 16.81, "volume": 1433611.0}, {"date": "2017-08-01", "close": 16.99, "volume": 867143.0}, {"date": "2017-08-02", "close": 16.95, "volume": 892281.0}, {"date": "2017-08-03", "close": 17.02, "volume": 1188923.0}, {"date": "2017-08-04", "close": 16.97, "volume": 1141240.0}, {"date": "2017-08-07", "close": 16.86, "volume": 756319.0}, {"date": "2017-08-08", "close": 16.94, "volume": 1248299.0}, {"date": "2017-08-09", "close": 16.81, "volume": 1292045.0}, {"date": "2017-08-10", "close": 16.72, "volume": 896816.0}, {"date": "2017-08-11", "close": 16.58, "volume": 1105875.0}, {"date": "2017-08-14", "close": 16.82, "volume": 1169163.0}, {"date": "2017-08-15", "close": 16.75, "volume": 805496.0}, {"date": "2017-08-16", "close": 16.8, "volume": 1073052.0}, {"date": "2017-08-17", "close": 16.8, "volume": 699060.0}, {"date": "2017-08-18", "close": 16.64, "volume": 617579.0}, {"date": "2017-08-21", "close": 16.75, "volume": 551244.0}, {"date": "2017-08-22", "close": 16.67, "volume": 769396.0}, {"date": "2017-08-23", "close": 16.82, "volume": 485263.0}, {"date": "2017-08-24", "close": 17.05, "volume": 2738207.0}, {"date": "2017-08-25", "close": 17.1, "volume": 1099289.0}, {"date": "2017-08-28", "close": 16.77, "volume": 1049587.0}, {"date": "2017-08-29", "close": 16.74, "volume": 761629.0}, {"date": "2017-08-30", "close": 16.84, "volume": 960910.0}, {"date": "2017-08-31", "close": 17.18, "volume": 1166021.0}, {"date": "2017-09-01", "close": 17.27, "volume": 700732.0}, {"date": "2017-09-05", "close": 17.07, "volume": 999196.0}, {"date": "2017-09-06", "close": 17.0, "volume": 1102782.0}, {"date": "2017-09-07", "close": 16.82, "volume": 1181271.0}, {"date": "2017-09-08", "close": 16.71, "volume": 1583231.0}, {"date": "2017-09-11", "close": 17.03, "volume": 1207655.0}, {"date": "2017-09-12", "close": 16.99, "volume": 935146.0}, {"date": "2017-09-13", "close": 16.76, "volume": 801924.0}, {"date": "2017-09-14", "close": 17.03, "volume": 724322.0}, {"date": "2017-09-15", "close": 17.04, "volume": 1122774.0}, {"date": "2017-09-18", "close": 16.98, "volume": 796429.0}, {"date": "2017-09-19", "close": 16.95, "volume": 998003.0}, {"date": "2017-09-20", "close": 17.16, "volume": 1561358.0}, {"date": "2017-09-21", "close": 17.22, "volume": 3281648.0}, {"date": "2017-09-22", "close": 17.28, "volume": 2391989.0}, {"date": "2017-09-25", "close": 17.41, "volume": 1236901.0}, {"date": "2017-09-26", "close": 17.43, "volume": 1371496.0}, {"date": "2017-09-27", "close": 17.51, "volume": 2323052.0}, {"date": "2017-09-28", "close": 17.55, "volume": 1743991.0}, {"date": "2017-09-29", "close": 17.49, "volume": 2666696.0}, {"date": "2017-10-02", "close": 17.55, "volume": 2559674.0}, {"date": "2017-10-03", "close": 17.61, "volume": 1522653.0}, {"date": "2017-10-04", "close": 17.75, "volume": 1402160.0}, {"date": "2017-10-05", "close": 17.83, "volume": 1782813.0}, {"date": "2017-10-06", "close": 17.82, "volume": 1099172.0}, {"date": "2017-10-09", "close": 17.81, "volume": 644109.0}, {"date": "2017-10-10", "close": 17.87, "volume": 1101790.0}, {"date": "2017-10-11", "close": 18.02, "volume": 1114293.0}, {"date": "2017-10-12", "close": 18.11, "volume": 1078133.0}, {"date": "2017-10-13", "close": 18.1, "volume": 1145420.0}, {"date": "2017-10-16", "close": 18.04, "volume": 1320797.0}, {"date": "2017-10-17", "close": 17.95, "volume": 1056746.0}, {"date": "2017-10-18", "close": 17.93, "volume": 943891.0}, {"date": "2017-10-19", "close": 17.45, "volume": 3670082.0}, {"date": "2017-10-20", "close": 17.34, "volume": 1569346.0}, {"date": "2017-10-23", "close": 17.49, "volume": 1674164.0}, {"date": "2017-10-24", "close": 17.52, "volume": 2185761.0}, {"date": "2017-10-25", "close": 17.41, "volume": 1344785.0}, {"date": "2017-10-26", "close": 17.38, "volume": 1705917.0}, {"date": "2017-10-27", "close": 17.44, "volume": 1722937.0}, {"date": "2017-10-30", "close": 17.39, "volume": 1245928.0}, {"date": "2017-10-31", "close": 17.49, "volume": 945281.0}, {"date": "2017-11-01", "close": 17.52, "volume": 1044679.0}, {"date": "2017-11-02", "close": 17.5, "volume": 1001220.0}, {"date": "2017-11-03", "close": 17.5, "volume": 689603.0}, {"date": "2017-11-06", "close": 17.6, "volume": 960807.0}, {"date": "2017-11-07", "close": 17.55, "volume": 1191325.0}, {"date": "2017-11-08", "close": 17.74, "volume": 1223297.0}, {"date": "2017-11-09", "close": 17.74, "volume": 640466.0}, {"date": "2017-11-10", "close": 17.67, "volume": 658455.0}, {"date": "2017-11-13", "close": 17.75, "volume": 1290238.0}, {"date": "2017-11-14", "close": 17.72, "volume": 1010831.0}, {"date": "2017-11-15", "close": 17.53, "volume": 567619.0}, {"date": "2017-11-16", "close": 17.48, "volume": 984772.0}, {"date": "2017-11-17", "close": 17.41, "volume": 812672.0}, {"date": "2017-11-20", "close": 17.46, "volume": 693998.0}, {"date": "2017-11-21", "close": 17.41, "volume": 1191941.0}, {"date": "2017-11-22", "close": 17.38, "volume": 1153818.0}, {"date": "2017-11-24", "close": 17.43, "volume": 279436.0}, {"date": "2017-11-27", "close": 17.42, "volume": 593428.0}, {"date": "2017-11-28", "close": 17.2, "volume": 1532959.0}, {"date": "2017-11-29", "close": 17.36, "volume": 1037569.0}, {"date": "2017-11-30", "close": 17.23, "volume": 1082957.0}, {"date": "2017-12-01", "close": 17.23, "volume": 738359.0}, {"date": "2017-12-04", "close": 17.52, "volume": 2211548.0}, {"date": "2017-12-05", "close": 17.1, "volume": 2094007.0}, {"date": "2017-12-06", "close": 17.27, "volume": 1760490.0}, {"date": "2017-12-07", "close": 17.63, "volume": 2925629.0}, {"date": "2017-12-08", "close": 17.83, "volume": 1994449.0}, {"date": "2017-12-11", "close": 17.88, "volume": 1405438.0}, {"date": "2017-12-12", "close": 18.01, "volume": 1636886.0}, {"date": "2017-12-13", "close": 18.01, "volume": 1750656.0}, {"date": "2017-12-14", "close": 18.12, "volume": 1924552.0}, {"date": "2017-12-15", "close": 18.43, "volume": 3609883.0}, {"date": "2017-12-18", "close": 18.58, "volume": 2807979.0}, {"date": "2017-12-19", "close": 18.16, "volume": 2606227.0}, {"date": "2017-12-20", "close": 18.04, "volume": 2069042.0}, {"date": "2017-12-21", "close": 18.05, "volume": 2541526.0}, {"date": "2017-12-22", "close": 18.15, "volume": 833443.0}, {"date": "2017-12-26", "close": 18.21, "volume": 667369.0}, {"date": "2017-12-27", "close": 18.18, "volume": 701973.0}, {"date": "2017-12-28", "close": 18.22, "volume": 1445353.0}, {"date": "2017-12-29", "close": 18.19, "volume": 1455141.0}, {"date": "2018-01-02", "close": 18.15, "volume": 1164494.0}, {"date": "2018-01-03", "close": 18.13, "volume": 1667544.0}, {"date": "2018-01-04", "close": 17.69, "volume": 1481664.0}, {"date": "2018-01-05", "close": 17.79, "volume": 806266.0}, {"date": "2018-01-08", "close": 17.52, "volume": 1267666.0}, {"date": "2018-01-09", "close": 17.49, "volume": 1208479.0}, {"date": "2018-01-10", "close": 17.4, "volume": 1378753.0}, {"date": "2018-01-11", "close": 17.33, "volume": 738564.0}, {"date": "2018-01-12", "close": 17.2, "volume": 1087584.0}, {"date": "2018-01-16", "close": 17.14, "volume": 3072004.0}, {"date": "2018-01-17", "close": 17.42, "volume": 1473298.0}, {"date": "2018-01-18", "close": 17.25, "volume": 1219234.0}, {"date": "2018-01-19", "close": 17.39, "volume": 1034538.0}, {"date": "2018-01-22", "close": 17.63, "volume": 1154414.0}, {"date": "2018-01-23", "close": 17.93, "volume": 1851064.0}, {"date": "2018-01-24", "close": 17.99, "volume": 2518896.0}, {"date": "2018-01-25", "close": 17.9, "volume": 1535562.0}, {"date": "2018-01-26", "close": 17.88, "volume": 1574404.0}, {"date": "2018-01-29", "close": 17.6, "volume": 1464405.0}, {"date": "2018-01-30", "close": 17.49, "volume": 1856874.0}, {"date": "2018-01-31", "close": 17.94, "volume": 2625569.0}, {"date": "2018-02-01", "close": 17.64, "volume": 3278836.0}, {"date": "2018-02-02", "close": 17.52, "volume": 1161062.0}, {"date": "2018-02-05", "close": 16.68, "volume": 1826989.0}, {"date": "2018-02-06", "close": 16.49, "volume": 2549682.0}, {"date": "2018-02-07", "close": 16.41, "volume": 1717925.0}, {"date": "2018-02-08", "close": 15.8, "volume": 2374601.0}, {"date": "2018-02-09", "close": 16.16, "volume": 2418103.0}, {"date": "2018-02-12", "close": 16.14, "volume": 1788059.0}, {"date": "2018-02-13", "close": 16.15, "volume": 863701.0}, {"date": "2018-02-14", "close": 16.02, "volume": 1258227.0}, {"date": "2018-02-15", "close": 16.27, "volume": 2017789.0}, {"date": "2018-02-16", "close": 16.52, "volume": 1827514.0}, {"date": "2018-02-20", "close": 16.41, "volume": 1514131.0}, {"date": "2018-02-21", "close": 16.12, "volume": 1579441.0}, {"date": "2018-02-22", "close": 16.28, "volume": 1062968.0}, {"date": "2018-02-23", "close": 16.46, "volume": 1131206.0}, {"date": "2018-02-26", "close": 16.24, "volume": 1548924.0}, {"date": "2018-02-27", "close": 15.81, "volume": 1921306.0}, {"date": "2018-02-28", "close": 15.66, "volume": 2221097.0}, {"date": "2018-03-01", "close": 15.72, "volume": 1490765.0}, {"date": "2018-03-02", "close": 15.69, "volume": 1037910.0}, {"date": "2018-03-05", "close": 15.9, "volume": 1401595.0}, {"date": "2018-03-06", "close": 16.02, "volume": 914822.0}, {"date": "2018-03-07", "close": 16.26, "volume": 1661232.0}, {"date": "2018-03-08", "close": 16.21, "volume": 1319247.0}, {"date": "2018-03-09", "close": 16.35, "volume": 1182917.0}, {"date": "2018-03-12", "close": 16.28, "volume": 899426.0}, {"date": "2018-03-13", "close": 16.04, "volume": 1846389.0}, {"date": "2018-03-14", "close": 16.06, "volume": 837542.0}, {"date": "2018-03-15", "close": 16.07, "volume": 1099286.0}, {"date": "2018-03-16", "close": 16.14, "volume": 2996119.0}, {"date": "2018-03-19", "close": 16.07, "volume": 1193923.0}, {"date": "2018-03-20", "close": 16.06, "volume": 1167486.0}, {"date": "2018-03-21", "close": 15.83, "volume": 1703687.0}, {"date": "2018-03-22", "close": 15.68, "volume": 1911580.0}, {"date": "2018-03-23", "close": 15.32, "volume": 2044960.0}, {"date": "2018-03-26", "close": 15.45, "volume": 1197862.0}, {"date": "2018-03-27", "close": 15.43, "volume": 1314311.0}, {"date": "2018-03-28", "close": 15.8, "volume": 1210624.0}, {"date": "2018-03-29", "close": 15.88, "volume": 1300509.0}, {"date": "2018-04-02", "close": 15.43, "volume": 2004452.0}, {"date": "2018-04-03", "close": 15.5, "volume": 1911626.0}, {"date": "2018-04-04", "close": 15.6, "volume": 1642150.0}, {"date": "2018-04-05", "close": 15.53, "volume": 998345.0}, {"date": "2018-04-06", "close": 15.34, "volume": 1184780.0}, {"date": "2018-04-09", "close": 15.34, "volume": 1119402.0}, {"date": "2018-04-10", "close": 15.41, "volume": 1042953.0}, {"date": "2018-04-11", "close": 15.51, "volume": 1579617.0}, {"date": "2018-04-12", "close": 15.35, "volume": 899013.0}, {"date": "2018-04-13", "close": 15.5, "volume": 1276262.0}, {"date": "2018-04-16", "close": 15.48, "volume": 2816919.0}, {"date": "2018-04-17", "close": 15.58, "volume": 1893807.0}, {"date": "2018-04-18", "close": 15.48, "volume": 1597626.0}, {"date": "2018-04-19", "close": 15.41, "volume": 2848419.0}, {"date": "2018-04-20", "close": 15.52, "volume": 2145792.0}, {"date": "2018-04-23", "close": 15.37, "volume": 1356873.0}, {"date": "2018-04-24", "close": 15.65, "volume": 3155652.0}, {"date": "2018-04-25", "close": 15.77, "volume": 1306044.0}, {"date": "2018-04-26", "close": 15.94, "volume": 1091163.0}, {"date": "2018-04-27", "close": 16.19, "volume": 1240446.0}, {"date": "2018-04-30", "close": 16.11, "volume": 1546482.0}, {"date": "2018-05-01", "close": 16.21, "volume": 1191966.0}, {"date": "2018-05-02", "close": 16.14, "volume": 946187.0}, {"date": "2018-05-03", "close": 16.14, "volume": 855707.0}, {"date": "2018-05-04", "close": 16.24, "volume": 955315.0}, {"date": "2018-05-07", "close": 16.53, "volume": 1448940.0}, {"date": "2018-05-08", "close": 16.46, "volume": 1262564.0}, {"date": "2018-05-09", "close": 16.59, "volume": 907017.0}, {"date": "2018-05-10", "close": 16.75, "volume": 988601.0}, {"date": "2018-05-11", "close": 16.42, "volume": 2014344.0}, {"date": "2018-05-14", "close": 16.15, "volume": 2057618.0}, {"date": "2018-05-15", "close": 15.75, "volume": 1831250.0}, {"date": "2018-05-16", "close": 15.57, "volume": 1718900.0}, {"date": "2018-05-17", "close": 15.54, "volume": 2041685.0}, {"date": "2018-05-18", "close": 15.64, "volume": 1499632.0}, {"date": "2018-05-21", "close": 15.74, "volume": 1370594.0}, {"date": "2018-05-22", "close": 15.79, "volume": 2080363.0}, {"date": "2018-05-23", "close": 15.95, "volume": 1955578.0}, {"date": "2018-05-24", "close": 15.84, "volume": 1576741.0}, {"date": "2018-05-25", "close": 15.89, "volume": 810056.0}, {"date": "2018-05-29", "close": 15.94, "volume": 1827083.0}, {"date": "2018-05-30", "close": 16.35, "volume": 3309371.0}, {"date": "2018-05-31", "close": 16.26, "volume": 1764836.0}, {"date": "2018-06-01", "close": 16.32, "volume": 1266217.0}, {"date": "2018-06-04", "close": 16.42, "volume": 1857015.0}, {"date": "2018-06-05", "close": 16.33, "volume": 1604656.0}, {"date": "2018-06-06", "close": 16.4, "volume": 1645411.0}, {"date": "2018-06-07", "close": 16.38, "volume": 2036222.0}, {"date": "2018-06-08", "close": 16.43, "volume": 1669149.0}, {"date": "2018-06-11", "close": 16.29, "volume": 1471489.0}, {"date": "2018-06-12", "close": 16.4, "volume": 2591013.0}, {"date": "2018-06-13", "close": 16.07, "volume": 2115077.0}, {"date": "2018-06-14", "close": 16.11, "volume": 2934968.0}, {"date": "2018-06-15", "close": 16.28, "volume": 3285575.0}, {"date": "2018-06-18", "close": 16.28, "volume": 1659344.0}, {"date": "2018-06-19", "close": 16.17, "volume": 1807760.0}, {"date": "2018-06-20", "close": 16.6, "volume": 2166851.0}, {"date": "2018-06-21", "close": 16.5, "volume": 1733396.0}, {"date": "2018-06-22", "close": 16.7, "volume": 1459332.0}, {"date": "2018-06-25", "close": 16.71, "volume": 1705507.0}, {"date": "2018-06-26", "close": 16.55, "volume": 1140667.0}, {"date": "2018-06-27", "close": 16.6, "volume": 1527081.0}, {"date": "2018-06-28", "close": 16.96, "volume": 2227157.0}, {"date": "2018-06-29", "close": 16.88, "volume": 1815964.0}, {"date": "2018-07-02", "close": 16.82, "volume": 1534520.0}, {"date": "2018-07-03", "close": 16.94, "volume": 1013791.0}, {"date": "2018-07-05", "close": 17.08, "volume": 1514153.0}, {"date": "2018-07-06", "close": 17.12, "volume": 858907.0}, {"date": "2018-07-09", "close": 17.01, "volume": 1427118.0}, {"date": "2018-07-10", "close": 16.95, "volume": 1210272.0}, {"date": "2018-07-11", "close": 16.86, "volume": 1943525.0}, {"date": "2018-07-12", "close": 16.93, "volume": 1936729.0}, {"date": "2018-07-13", "close": 16.92, "volume": 904668.0}, {"date": "2018-07-16", "close": 16.75, "volume": 1019271.0}, {"date": "2018-07-17", "close": 16.52, "volume": 911016.0}, {"date": "2018-07-18", "close": 16.48, "volume": 1029746.0}, {"date": "2018-07-19", "close": 16.69, "volume": 1336081.0}, {"date": "2018-07-20", "close": 16.19, "volume": 3451771.0}, {"date": "2018-07-23", "close": 16.11, "volume": 2071322.0}, {"date": "2018-07-24", "close": 16.02, "volume": 2104407.0}, {"date": "2018-07-25", "close": 16.04, "volume": 1163701.0}, {"date": "2018-07-26", "close": 16.15, "volume": 865842.0}, {"date": "2018-07-27", "close": 16.01, "volume": 1492743.0}, {"date": "2018-07-30", "close": 16.08, "volume": 1699013.0}, {"date": "2018-07-31", "close": 16.49, "volume": 1857573.0}, {"date": "2018-08-01", "close": 16.58, "volume": 1413813.0}, {"date": "2018-08-02", "close": 16.53, "volume": 1336973.0}, {"date": "2018-08-03", "close": 16.62, "volume": 1060005.0}, {"date": "2018-08-06", "close": 16.76, "volume": 1242617.0}, {"date": "2018-08-07", "close": 16.65, "volume": 1344033.0}, {"date": "2018-08-08", "close": 16.67, "volume": 1140775.0}, {"date": "2018-08-09", "close": 16.69, "volume": 872433.0}, {"date": "2018-08-10", "close": 16.48, "volume": 687282.0}, {"date": "2018-08-13", "close": 16.35, "volume": 960825.0}, {"date": "2018-08-14", "close": 16.41, "volume": 1495964.0}, {"date": "2018-08-15", "close": 16.5, "volume": 928686.0}, {"date": "2018-08-16", "close": 16.71, "volume": 908644.0}, {"date": "2018-08-17", "close": 16.91, "volume": 968654.0}, {"date": "2018-08-20", "close": 16.84, "volume": 777708.0}, {"date": "2018-08-21", "close": 16.76, "volume": 612169.0}, {"date": "2018-08-22", "close": 16.63, "volume": 885690.0}, {"date": "2018-08-23", "close": 16.6, "volume": 892774.0}, {"date": "2018-08-24", "close": 16.69, "volume": 992551.0}, {"date": "2018-08-27", "close": 16.49, "volume": 1941051.0}, {"date": "2018-08-28", "close": 16.81, "volume": 1372054.0}, {"date": "2018-08-29", "close": 16.8, "volume": 950183.0}, {"date": "2018-08-30", "close": 16.66, "volume": 911537.0}, {"date": "2018-08-31", "close": 16.76, "volume": 1250359.0}, {"date": "2018-09-04", "close": 16.62, "volume": 1897517.0}, {"date": "2018-09-05", "close": 16.84, "volume": 1688638.0}, {"date": "2018-09-06", "close": 16.72, "volume": 893723.0}, {"date": "2018-09-07", "close": 16.47, "volume": 617104.0}, {"date": "2018-09-10", "close": 16.48, "volume": 1133864.0}, {"date": "2018-09-11", "close": 16.45, "volume": 859053.0}, {"date": "2018-09-12", "close": 16.36, "volume": 688284.0}, {"date": "2018-09-13", "close": 16.42, "volume": 1172482.0}, {"date": "2018-09-14", "close": 16.42, "volume": 1305640.0}, {"date": "2018-09-17", "close": 16.55, "volume": 1078547.0}, {"date": "2018-09-18", "close": 16.51, "volume": 1393599.0}, {"date": "2018-09-19", "close": 16.08, "volume": 1195171.0}, {"date": "2018-09-20", "close": 16.25, "volume": 560827.0}, {"date": "2018-09-21", "close": 16.23, "volume": 1507669.0}, {"date": "2018-09-24", "close": 15.9, "volume": 671154.0}, {"date": "2018-09-25", "close": 15.8, "volume": 730865.0}, {"date": "2018-09-26", "close": 15.55, "volume": 850074.0}, {"date": "2018-09-27", "close": 15.55, "volume": 907840.0}, {"date": "2018-09-28", "close": 15.72, "volume": 1869248.0}, {"date": "2018-10-01", "close": 15.47, "volume": 1010696.0}, {"date": "2018-10-02", "close": 15.44, "volume": 1169419.0}, {"date": "2018-10-03", "close": 15.16, "volume": 1518391.0}, {"date": "2018-10-04", "close": 14.98, "volume": 1283704.0}, {"date": "2018-10-05", "close": 15.06, "volume": 3692399.0}, {"date": "2018-10-08", "close": 15.26, "volume": 1654859.0}, {"date": "2018-10-09", "close": 15.23, "volume": 1038377.0}, {"date": "2018-10-10", "close": 15.08, "volume": 1109441.0}, {"date": "2018-10-11", "close": 14.55, "volume": 1011738.0}, {"date": "2018-10-12", "close": 14.52, "volume": 937927.0}, {"date": "2018-10-15", "close": 14.46, "volume": 1479574.0}, {"date": "2018-10-16", "close": 14.67, "volume": 1691724.0}, {"date": "2018-10-17", "close": 14.58, "volume": 1609881.0}, {"date": "2018-10-18", "close": 14.35, "volume": 2444498.0}, {"date": "2018-10-19", "close": 14.38, "volume": 1643957.0}, {"date": "2018-10-22", "close": 14.15, "volume": 1746150.0}, {"date": "2018-10-23", "close": 14.15, "volume": 2041972.0}, {"date": "2018-10-24", "close": 14.3, "volume": 2392653.0}, {"date": "2018-10-25", "close": 14.61, "volume": 1857772.0}, {"date": "2018-10-26", "close": 14.12, "volume": 1575575.0}, {"date": "2018-10-29", "close": 14.16, "volume": 1508566.0}, {"date": "2018-10-30", "close": 14.23, "volume": 1012496.0}, {"date": "2018-10-31", "close": 14.06, "volume": 1428920.0}, {"date": "2018-11-01", "close": 14.21, "volume": 1411015.0}, {"date": "2018-11-02", "close": 14.14, "volume": 1128236.0}, {"date": "2018-11-05", "close": 14.38, "volume": 1240364.0}, {"date": "2018-11-06", "close": 14.39, "volume": 1218142.0}, {"date": "2018-11-07", "close": 14.55, "volume": 1246589.0}, {"date": "2018-11-08", "close": 14.51, "volume": 1288800.0}, {"date": "2018-11-09", "close": 14.4, "volume": 1050133.0}, {"date": "2018-11-12", "close": 14.34, "volume": 1333023.0}, {"date": "2018-11-13", "close": 14.35, "volume": 1053945.0}, {"date": "2018-11-14", "close": 14.29, "volume": 1189856.0}, {"date": "2018-11-15", "close": 14.14, "volume": 1435068.0}, {"date": "2018-11-16", "close": 14.26, "volume": 1237734.0}, {"date": "2018-11-19", "close": 14.2, "volume": 1442062.0}, {"date": "2018-11-20", "close": 14.09, "volume": 1089886.0}, {"date": "2018-11-21", "close": 14.08, "volume": 885860.0}, {"date": "2018-11-23", "close": 14.09, "volume": 322954.0}, {"date": "2018-11-26", "close": 14.17, "volume": 853084.0}, {"date": "2018-11-27", "close": 13.96, "volume": 1230549.0}, {"date": "2018-11-28", "close": 14.27, "volume": 1546149.0}, {"date": "2018-11-29", "close": 14.07, "volume": 1709244.0}, {"date": "2018-11-30", "close": 14.27, "volume": 2043072.0}, {"date": "2018-12-03", "close": 14.4, "volume": 1367216.0}, {"date": "2018-12-04", "close": 14.0, "volume": 1288645.0}, {"date": "2018-12-06", "close": 14.36, "volume": 2382465.0}, {"date": "2018-12-07", "close": 14.02, "volume": 2254245.0}, {"date": "2018-12-10", "close": 13.7, "volume": 2094390.0}, {"date": "2018-12-11", "close": 13.71, "volume": 1851648.0}, {"date": "2018-12-12", "close": 13.66, "volume": 3372372.0}, {"date": "2018-12-13", "close": 13.73, "volume": 1714241.0}, {"date": "2018-12-14", "close": 13.65, "volume": 1170823.0}, {"date": "2018-12-17", "close": 12.94, "volume": 1935322.0}, {"date": "2018-12-18", "close": 13.33, "volume": 2358996.0}, {"date": "2018-12-19", "close": 13.22, "volume": 2858405.0}, {"date": "2018-12-20", "close": 12.75, "volume": 2388077.0}, {"date": "2018-12-21", "close": 12.79, "volume": 2054654.0}, {"date": "2018-12-24", "close": 12.36, "volume": 1101608.0}, {"date": "2018-12-26", "close": 12.78, "volume": 2170166.0}, {"date": "2018-12-27", "close": 12.75, "volume": 1908702.0}, {"date": "2018-12-28", "close": 12.93, "volume": 2213752.0}, {"date": "2018-12-31", "close": 12.87, "volume": 2514684.0}, {"date": "2019-01-02", "close": 12.51, "volume": 1609231.0}, {"date": "2019-01-03", "close": 12.91, "volume": 2667377.0}, {"date": "2019-01-04", "close": 13.16, "volume": 3925552.0}, {"date": "2019-01-07", "close": 13.28, "volume": 2231732.0}, {"date": "2019-01-08", "close": 13.49, "volume": 2845938.0}, {"date": "2019-01-09", "close": 13.69, "volume": 2923290.0}, {"date": "2019-01-10", "close": 13.87, "volume": 1928321.0}, {"date": "2019-01-11", "close": 13.87, "volume": 1841949.0}, {"date": "2019-01-14", "close": 13.6, "volume": 1802736.0}, {"date": "2019-01-15", "close": 13.67, "volume": 2271281.0}, {"date": "2019-01-16", "close": 13.84, "volume": 2200046.0}, {"date": "2019-01-17", "close": 13.94, "volume": 2649965.0}, {"date": "2019-01-18", "close": 14.22, "volume": 2389423.0}, {"date": "2019-01-22", "close": 14.29, "volume": 3237336.0}, {"date": "2019-01-23", "close": 14.5, "volume": 2753679.0}, {"date": "2019-01-24", "close": 14.62, "volume": 2945015.0}, {"date": "2019-01-25", "close": 14.88, "volume": 2252564.0}, {"date": "2019-01-28", "close": 14.86, "volume": 2144440.0}, {"date": "2019-01-29", "close": 15.14, "volume": 2840038.0}, {"date": "2019-01-30", "close": 15.21, "volume": 2119161.0}, {"date": "2019-01-31", "close": 15.05, "volume": 2525861.0}, {"date": "2019-02-01", "close": 14.96, "volume": 2126343.0}, {"date": "2019-02-04", "close": 15.38, "volume": 2940212.0}, {"date": "2019-02-05", "close": 15.55, "volume": 2192909.0}, {"date": "2019-02-06", "close": 15.58, "volume": 1455946.0}, {"date": "2019-02-07", "close": 15.86, "volume": 3770708.0}, {"date": "2019-02-08", "close": 15.89, "volume": 1250733.0}, {"date": "2019-02-11", "close": 15.91, "volume": 2339188.0}, {"date": "2019-02-12", "close": 15.98, "volume": 2679538.0}, {"date": "2019-02-13", "close": 15.79, "volume": 1533867.0}, {"date": "2019-02-14", "close": 15.81, "volume": 939646.0}, {"date": "2019-02-15", "close": 15.97, "volume": 734248.0}, {"date": "2019-02-19", "close": 16.14, "volume": 1377269.0}, {"date": "2019-02-20", "close": 15.8, "volume": 1651710.0}, {"date": "2019-02-21", "close": 15.61, "volume": 2245802.0}, {"date": "2019-02-22", "close": 15.89, "volume": 1910584.0}, {"date": "2019-02-25", "close": 15.81, "volume": 1942124.0}, {"date": "2019-02-26", "close": 15.63, "volume": 1698284.0}, {"date": "2019-02-27", "close": 15.65, "volume": 1020491.0}, {"date": "2019-02-28", "close": 15.72, "volume": 2299123.0}, {"date": "2019-03-01", "close": 15.57, "volume": 1328136.0}, {"date": "2019-03-04", "close": 15.79, "volume": 2096896.0}, {"date": "2019-03-05", "close": 15.75, "volume": 936571.0}, {"date": "2019-03-06", "close": 15.59, "volume": 1196010.0}, {"date": "2019-03-07", "close": 15.52, "volume": 1144550.0}, {"date": "2019-03-08", "close": 15.57, "volume": 825170.0}, {"date": "2019-03-11", "close": 15.55, "volume": 1750736.0}, {"date": "2019-03-12", "close": 15.63, "volume": 1423437.0}, {"date": "2019-03-13", "close": 15.61, "volume": 1052605.0}, {"date": "2019-03-14", "close": 15.61, "volume": 2448984.0}, {"date": "2019-03-15", "close": 15.56, "volume": 1122217.0}, {"date": "2019-03-18", "close": 15.57, "volume": 598793.0}, {"date": "2019-03-19", "close": 15.45, "volume": 1101074.0}, {"date": "2019-03-20", "close": 15.46, "volume": 1653496.0}, {"date": "2019-03-21", "close": 15.61, "volume": 1659199.0}, {"date": "2019-03-22", "close": 15.46, "volume": 1179521.0}, {"date": "2019-03-25", "close": 15.42, "volume": 2035942.0}, {"date": "2019-03-26", "close": 15.62, "volume": 1808420.0}, {"date": "2019-03-27", "close": 15.67, "volume": 947220.0}, {"date": "2019-03-28", "close": 15.88, "volume": 838302.0}, {"date": "2019-03-29", "close": 15.86, "volume": 2141324.0}, {"date": "2019-04-01", "close": 16.07, "volume": 2164620.0}, {"date": "2019-04-02", "close": 16.13, "volume": 1862714.0}, {"date": "2019-04-03", "close": 15.94, "volume": 1260323.0}, {"date": "2019-04-04", "close": 15.98, "volume": 1232772.0}, {"date": "2019-04-05", "close": 16.02, "volume": 1364161.0}, {"date": "2019-04-08", "close": 15.95, "volume": 1125435.0}, {"date": "2019-04-09", "close": 15.81, "volume": 1103099.0}, {"date": "2019-04-10", "close": 15.95, "volume": 1296538.0}, {"date": "2019-04-11", "close": 15.99, "volume": 603944.0}, {"date": "2019-04-12", "close": 16.09, "volume": 960302.0}, {"date": "2019-04-15", "close": 15.85, "volume": 1946570.0}, {"date": "2019-04-16", "close": 15.37, "volume": 2293518.0}, {"date": "2019-04-17", "close": 15.21, "volume": 1029407.0}, {"date": "2019-04-18", "close": 15.25, "volume": 1158217.0}, {"date": "2019-04-22", "close": 15.23, "volume": 2175562.0}, {"date": "2019-04-23", "close": 15.49, "volume": 1192250.0}, {"date": "2019-04-24", "close": 15.47, "volume": 1145345.0}, {"date": "2019-04-25", "close": 15.25, "volume": 2298689.0}, {"date": "2019-04-26", "close": 15.4, "volume": 914981.0}, {"date": "2019-04-29", "close": 15.18, "volume": 1643024.0}, {"date": "2019-04-30", "close": 15.39, "volume": 1847388.0}, {"date": "2019-05-01", "close": 15.31, "volume": 1723226.0}, {"date": "2019-05-02", "close": 15.23, "volume": 1242527.0}, {"date": "2019-05-03", "close": 15.34, "volume": 1317067.0}, {"date": "2019-05-06", "close": 15.31, "volume": 2280778.0}, {"date": "2019-05-07", "close": 15.09, "volume": 1128460.0}, {"date": "2019-05-08", "close": 14.98, "volume": 2143698.0}, {"date": "2019-05-09", "close": 14.87, "volume": 3527298.0}, {"date": "2019-05-10", "close": 15.0, "volume": 4419456.0}, {"date": "2019-05-13", "close": 14.92, "volume": 950551.0}, {"date": "2019-05-14", "close": 14.98, "volume": 665103.0}, {"date": "2019-05-15", "close": 15.0, "volume": 1837029.0}, {"date": "2019-05-16", "close": 14.96, "volume": 2038494.0}, {"date": "2019-05-17", "close": 14.88, "volume": 1780675.0}, {"date": "2019-05-20", "close": 14.69, "volume": 1728360.0}, {"date": "2019-05-21", "close": 14.86, "volume": 907527.0}, {"date": "2019-05-22", "close": 15.01, "volume": 2429697.0}, {"date": "2019-05-23", "close": 14.96, "volume": 1748125.0}, {"date": "2019-05-24", "close": 15.04, "volume": 1277968.0}, {"date": "2019-05-28", "close": 14.92, "volume": 1632935.0}, {"date": "2019-05-29", "close": 14.95, "volume": 3448919.0}, {"date": "2019-05-30", "close": 14.92, "volume": 1298043.0}, {"date": "2019-05-31", "close": 15.11, "volume": 3422282.0}, {"date": "2019-06-03", "close": 14.99, "volume": 1671633.0}, {"date": "2019-06-04", "close": 15.25, "volume": 2352644.0}, {"date": "2019-06-05", "close": 15.74, "volume": 2149765.0}, {"date": "2019-06-06", "close": 15.53, "volume": 1397722.0}, {"date": "2019-06-07", "close": 15.59, "volume": 1835558.0}, {"date": "2019-06-10", "close": 15.54, "volume": 1641448.0}, {"date": "2019-06-11", "close": 15.35, "volume": 2932683.0}, {"date": "2019-06-12", "close": 15.24, "volume": 1576153.0}, {"date": "2019-06-13", "close": 15.35, "volume": 801096.0}, {"date": "2019-06-14", "close": 15.22, "volume": 1053336.0}, {"date": "2019-06-17", "close": 15.48, "volume": 897128.0}, {"date": "2019-06-18", "close": 15.29, "volume": 1662413.0}, {"date": "2019-06-19", "close": 15.32, "volume": 2251284.0}, {"date": "2019-06-20", "close": 15.37, "volume": 1417364.0}, {"date": "2019-06-21", "close": 15.04, "volume": 1653077.0}, {"date": "2019-06-24", "close": 14.93, "volume": 1078535.0}, {"date": "2019-06-25", "close": 14.68, "volume": 1249479.0}, {"date": "2019-06-26", "close": 14.19, "volume": 1382257.0}, {"date": "2019-06-27", "close": 14.31, "volume": 1214900.0}, {"date": "2019-06-28", "close": 14.32, "volume": 2460475.0}, {"date": "2019-07-01", "close": 14.41, "volume": 1171846.0}, {"date": "2019-07-02", "close": 14.63, "volume": 858753.0}, {"date": "2019-07-03", "close": 14.55, "volume": 527040.0}, {"date": "2019-07-05", "close": 14.56, "volume": 739793.0}, {"date": "2019-07-08", "close": 14.71, "volume": 835555.0}, {"date": "2019-07-09", "close": 14.75, "volume": 743587.0}, {"date": "2019-07-10", "close": 14.79, "volume": 1047107.0}, {"date": "2019-07-11", "close": 14.61, "volume": 1362758.0}, {"date": "2019-07-12", "close": 14.61, "volume": 946793.0}, {"date": "2019-07-15", "close": 14.5, "volume": 1192686.0}, {"date": "2019-07-16", "close": 14.44, "volume": 1448636.0}, {"date": "2019-07-17", "close": 14.46, "volume": 1229080.0}, {"date": "2019-07-18", "close": 14.59, "volume": 859126.0}, {"date": "2019-07-19", "close": 14.35, "volume": 1069755.0}, {"date": "2019-07-22", "close": 14.32, "volume": 842145.0}, {"date": "2019-07-23", "close": 14.5, "volume": 1525362.0}, {"date": "2019-07-24", "close": 14.77, "volume": 2673529.0}, {"date": "2019-07-25", "close": 14.58, "volume": 1365644.0}, {"date": "2019-07-26", "close": 14.7, "volume": 827146.0}, {"date": "2019-07-29", "close": 14.75, "volume": 1611334.0}, {"date": "2019-07-30", "close": 14.82, "volume": 952746.0}, {"date": "2019-07-31", "close": 14.75, "volume": 1435084.0}, {"date": "2019-08-01", "close": 14.71, "volume": 2224781.0}, {"date": "2019-08-02", "close": 14.57, "volume": 1037018.0}, {"date": "2019-08-05", "close": 14.26, "volume": 1774642.0}, {"date": "2019-08-06", "close": 14.55, "volume": 2519872.0}, {"date": "2019-08-07", "close": 14.63, "volume": 2169704.0}, {"date": "2019-08-08", "close": 14.91, "volume": 1806356.0}, {"date": "2019-08-09", "close": 14.65, "volume": 2266991.0}, {"date": "2019-08-12", "close": 14.47, "volume": 1581795.0}, {"date": "2019-08-13", "close": 14.51, "volume": 1088864.0}, {"date": "2019-08-14", "close": 14.09, "volume": 1584610.0}, {"date": "2019-08-15", "close": 14.16, "volume": 1509803.0}, {"date": "2019-08-16", "close": 14.39, "volume": 1196858.0}, {"date": "2019-08-19", "close": 14.46, "volume": 910070.0}, {"date": "2019-08-20", "close": 14.4, "volume": 970606.0}, {"date": "2019-08-21", "close": 14.36, "volume": 798457.0}, {"date": "2019-08-22", "close": 14.46, "volume": 627424.0}, {"date": "2019-08-23", "close": 14.27, "volume": 1413541.0}, {"date": "2019-08-26", "close": 14.3, "volume": 769590.0}, {"date": "2019-08-27", "close": 14.11, "volume": 854043.0}, {"date": "2019-08-28", "close": 14.09, "volume": 710324.0}, {"date": "2019-08-29", "close": 14.27, "volume": 1011235.0}, {"date": "2019-08-30", "close": 14.35, "volume": 1656490.0}, {"date": "2019-09-03", "close": 14.42, "volume": 1171230.0}, {"date": "2019-09-04", "close": 14.55, "volume": 1189200.0}, {"date": "2019-09-05", "close": 14.47, "volume": 1579473.0}, {"date": "2019-09-06", "close": 14.53, "volume": 1417944.0}, {"date": "2019-09-09", "close": 14.67, "volume": 1343635.0}, {"date": "2019-09-10", "close": 14.97, "volume": 1830255.0}, {"date": "2019-09-11", "close": 14.97, "volume": 1073017.0}, {"date": "2019-09-12", "close": 14.85, "volume": 754612.0}, {"date": "2019-09-13", "close": 14.73, "volume": 1256154.0}, {"date": "2019-09-16", "close": 14.91, "volume": 661632.0}, {"date": "2019-09-17", "close": 14.89, "volume": 652065.0}, {"date": "2019-09-18", "close": 14.9, "volume": 1164478.0}, {"date": "2019-09-19", "close": 14.96, "volume": 665421.0}, {"date": "2019-09-20", "close": 14.89, "volume": 1496619.0}, {"date": "2019-09-23", "close": 14.96, "volume": 887645.0}, {"date": "2019-09-24", "close": 14.74, "volume": 722265.0}, {"date": "2019-09-25", "close": 14.84, "volume": 646024.0}, {"date": "2019-09-26", "close": 15.11, "volume": 763543.0}, {"date": "2019-09-27", "close": 15.18, "volume": 674108.0}, {"date": "2019-09-30", "close": 15.15, "volume": 940320.0}, {"date": "2019-10-01", "close": 14.85, "volume": 1290096.0}, {"date": "2019-10-02", "close": 14.59, "volume": 915389.0}, {"date": "2019-10-03", "close": 14.65, "volume": 1841011.0}, {"date": "2019-10-04", "close": 14.73, "volume": 1322960.0}, {"date": "2019-10-07", "close": 14.79, "volume": 1000109.0}, {"date": "2019-10-08", "close": 14.72, "volume": 1122338.0}, {"date": "2019-10-09", "close": 14.57, "volume": 2195937.0}, {"date": "2019-10-10", "close": 14.37, "volume": 1724651.0}, {"date": "2019-10-11", "close": 14.48, "volume": 6328914.0}, {"date": "2019-10-14", "close": 14.42, "volume": 1263708.0}, {"date": "2019-10-15", "close": 14.48, "volume": 1280600.0}, {"date": "2019-10-16", "close": 14.55, "volume": 873689.0}, {"date": "2019-10-17", "close": 14.7, "volume": 955056.0}, {"date": "2019-10-18", "close": 14.59, "volume": 1813232.0}, {"date": "2019-10-21", "close": 14.7, "volume": 1355830.0}, {"date": "2019-10-22", "close": 14.7, "volume": 929896.0}, {"date": "2019-10-23", "close": 14.93, "volume": 1284567.0}, {"date": "2019-10-24", "close": 14.94, "volume": 1823906.0}, {"date": "2019-10-25", "close": 14.86, "volume": 1137172.0}, {"date": "2019-10-28", "close": 14.94, "volume": 1561979.0}, {"date": "2019-10-29", "close": 15.06, "volume": 1712957.0}, {"date": "2019-10-30", "close": 15.3, "volume": 1186842.0}, {"date": "2019-10-31", "close": 15.28, "volume": 1077071.0}, {"date": "2019-11-01", "close": 15.45, "volume": 1102999.0}, {"date": "2019-11-04", "close": 15.51, "volume": 1099558.0}, {"date": "2019-11-05", "close": 15.21, "volume": 1503036.0}, {"date": "2019-11-06", "close": 15.21, "volume": 1546039.0}, {"date": "2019-11-07", "close": 15.18, "volume": 571991.0}, {"date": "2019-11-08", "close": 15.25, "volume": 748896.0}, {"date": "2019-11-11", "close": 15.26, "volume": 789376.0}, {"date": "2019-11-12", "close": 15.14, "volume": 1235650.0}, {"date": "2019-11-13", "close": 15.16, "volume": 981962.0}, {"date": "2019-11-14", "close": 15.33, "volume": 950471.0}, {"date": "2019-11-15", "close": 15.3, "volume": 841818.0}, {"date": "2019-11-18", "close": 15.31, "volume": 1022526.0}, {"date": "2019-11-19", "close": 15.26, "volume": 1067338.0}, {"date": "2019-11-20", "close": 15.2, "volume": 1139322.0}, {"date": "2019-11-21", "close": 14.92, "volume": 1476025.0}, {"date": "2019-11-22", "close": 15.14, "volume": 1628578.0}, {"date": "2019-11-25", "close": 15.32, "volume": 1852509.0}, {"date": "2019-11-26", "close": 15.48, "volume": 1638010.0}, {"date": "2019-11-27", "close": 15.65, "volume": 1832847.0}, {"date": "2019-11-29", "close": 15.43, "volume": 870775.0}, {"date": "2019-12-02", "close": 15.17, "volume": 1761404.0}, {"date": "2019-12-03", "close": 15.36, "volume": 1738586.0}, {"date": "2019-12-04", "close": 15.29, "volume": 1074926.0}, {"date": "2019-12-05", "close": 15.3, "volume": 1134736.0}, {"date": "2019-12-06", "close": 15.41, "volume": 689067.0}, {"date": "2019-12-09", "close": 15.42, "volume": 729976.0}, {"date": "2019-12-10", "close": 15.36, "volume": 984984.0}, {"date": "2019-12-11", "close": 15.03, "volume": 1122751.0}, {"date": "2019-12-12", "close": 14.7, "volume": 2777719.0}, {"date": "2019-12-13", "close": 14.77, "volume": 2248588.0}, {"date": "2019-12-16", "close": 15.08, "volume": 2516448.0}, {"date": "2019-12-17", "close": 14.9, "volume": 1803872.0}, {"date": "2019-12-18", "close": 15.14, "volume": 1979509.0}, {"date": "2019-12-19", "close": 15.45, "volume": 2535225.0}, {"date": "2019-12-20", "close": 15.67, "volume": 2762638.0}, {"date": "2019-12-23", "close": 15.64, "volume": 1399639.0}, {"date": "2019-12-24", "close": 15.63, "volume": 394760.0}, {"date": "2019-12-26", "close": 15.71, "volume": 1716971.0}, {"date": "2019-12-27", "close": 15.63, "volume": 2426991.0}, {"date": "2019-12-30", "close": 15.66, "volume": 1651638.0}, {"date": "2019-12-31", "close": 15.75, "volume": 1128030.0}, {"date": "2020-01-02", "close": 15.54, "volume": 3412135.0}, {"date": "2020-01-03", "close": 15.75, "volume": 1121732.0}, {"date": "2020-01-06", "close": 15.79, "volume": 2739625.0}, {"date": "2020-01-07", "close": 15.46, "volume": 2983721.0}, {"date": "2020-01-08", "close": 15.55, "volume": 1456331.0}, {"date": "2020-01-09", "close": 15.47, "volume": 1786229.0}, {"date": "2020-01-10", "close": 15.47, "volume": 1572993.0}, {"date": "2020-01-13", "close": 15.65, "volume": 1053214.0}, {"date": "2020-01-14", "close": 15.59, "volume": 943523.0}, {"date": "2020-01-15", "close": 15.69, "volume": 1971215.0}, {"date": "2020-01-16", "close": 15.76, "volume": 1224055.0}, {"date": "2020-01-17", "close": 15.82, "volume": 1636823.0}, {"date": "2020-01-21", "close": 15.96, "volume": 1989145.0}, {"date": "2020-01-22", "close": 15.91, "volume": 2929085.0}, {"date": "2020-01-23", "close": 15.98, "volume": 1144571.0}, {"date": "2020-01-24", "close": 16.1, "volume": 1995206.0}, {"date": "2020-01-27", "close": 16.08, "volume": 2519699.0}, {"date": "2020-01-28", "close": 16.09, "volume": 2165004.0}, {"date": "2020-01-29", "close": 16.08, "volume": 1458427.0}, {"date": "2020-01-30", "close": 15.59, "volume": 5965871.0}, {"date": "2020-01-31", "close": 15.62, "volume": 3593574.0}, {"date": "2020-02-03", "close": 15.71, "volume": 2545043.0}, {"date": "2020-02-04", "close": 15.86, "volume": 3153921.0}, {"date": "2020-02-05", "close": 15.9, "volume": 1764567.0}, {"date": "2020-02-06", "close": 15.95, "volume": 1860296.0}, {"date": "2020-02-07", "close": 15.93, "volume": 875334.0}, {"date": "2020-02-10", "close": 15.89, "volume": 893644.0}, {"date": "2020-02-11", "close": 15.88, "volume": 2537509.0}, {"date": "2020-02-12", "close": 15.9, "volume": 2538600.0}, {"date": "2020-02-13", "close": 15.95, "volume": 854711.0}, {"date": "2020-02-14", "close": 16.18, "volume": 1958196.0}, {"date": "2020-02-18", "close": 16.24, "volume": 1083277.0}, {"date": "2020-02-19", "close": 15.8, "volume": 1254578.0}, {"date": "2020-02-20", "close": 15.98, "volume": 1692449.0}, {"date": "2020-02-21", "close": 15.87, "volume": 1054667.0}, {"date": "2020-02-24", "close": 15.76, "volume": 1284590.0}, {"date": "2020-02-25", "close": 15.31, "volume": 1891424.0}, {"date": "2020-02-26", "close": 14.93, "volume": 1212853.0}, {"date": "2020-02-27", "close": 13.88, "volume": 2498462.0}, {"date": "2020-02-28", "close": 13.58, "volume": 4280106.0}, {"date": "2020-03-02", "close": 14.16, "volume": 1687418.0}, {"date": "2020-03-03", "close": 14.21, "volume": 2032242.0}, {"date": "2020-03-04", "close": 14.69, "volume": 1190669.0}, {"date": "2020-03-05", "close": 14.66, "volume": 2255097.0}, {"date": "2020-03-06", "close": 14.31, "volume": 1409414.0}, {"date": "2020-03-09", "close": 12.98, "volume": 1530689.0}, {"date": "2020-03-10", "close": 13.2, "volume": 1432192.0}, {"date": "2020-03-11", "close": 12.35, "volume": 2851469.0}, {"date": "2020-03-12", "close": 10.62, "volume": 2381848.0}, {"date": "2020-03-13", "close": 11.7, "volume": 2832938.0}, {"date": "2020-03-16", "close": 9.78, "volume": 1819121.0}, {"date": "2020-03-17", "close": 10.36, "volume": 2582732.0}, {"date": "2020-03-18", "close": 9.09, "volume": 2558393.0}, {"date": "2020-03-19", "close": 8.94, "volume": 3997368.0}, {"date": "2020-03-20", "close": 8.22, "volume": 3767574.0}, {"date": "2020-03-23", "close": 7.85, "volume": 2932756.0}, {"date": "2020-03-24", "close": 8.72, "volume": 3853002.0}, {"date": "2020-03-25", "close": 9.42, "volume": 4014006.0}, {"date": "2020-03-26", "close": 10.26, "volume": 3489882.0}, {"date": "2020-03-27", "close": 10.37, "volume": 2472936.0}, {"date": "2020-03-30", "close": 10.27, "volume": 1713617.0}, {"date": "2020-03-31", "close": 10.52, "volume": 3208961.0}, {"date": "2020-04-01", "close": 9.43, "volume": 1766519.0}, {"date": "2020-04-02", "close": 9.41, "volume": 1793443.0}, {"date": "2020-04-03", "close": 9.17, "volume": 2322925.0}, {"date": "2020-04-06", "close": 9.75, "volume": 1997189.0}, {"date": "2020-04-07", "close": 10.12, "volume": 2890302.0}, {"date": "2020-04-08", "close": 10.68, "volume": 1039917.0}, {"date": "2020-04-09", "close": 11.49, "volume": 1513213.0}, {"date": "2020-04-13", "close": 11.29, "volume": 1252085.0}, {"date": "2020-04-14", "close": 11.35, "volume": 1142710.0}, {"date": "2020-04-15", "close": 11.0, "volume": 1467999.0}, {"date": "2020-04-16", "close": 10.41, "volume": 1533754.0}, {"date": "2020-04-17", "close": 10.57, "volume": 1589018.0}, {"date": "2020-04-20", "close": 10.07, "volume": 1300981.0}, {"date": "2020-04-21", "close": 9.38, "volume": 2065272.0}, {"date": "2020-04-22", "close": 9.74, "volume": 1403648.0}, {"date": "2020-04-23", "close": 9.74, "volume": 3160492.0}, {"date": "2020-04-24", "close": 9.92, "volume": 2192980.0}, {"date": "2020-04-27", "close": 10.33, "volume": 1502758.0}, {"date": "2020-04-28", "close": 10.73, "volume": 1804953.0}, {"date": "2020-04-29", "close": 11.35, "volume": 2495982.0}, {"date": "2020-04-30", "close": 11.16, "volume": 1680354.0}, {"date": "2020-05-01", "close": 10.58, "volume": 1717185.0}, {"date": "2020-05-04", "close": 10.35, "volume": 1104110.0}, {"date": "2020-05-05", "close": 10.17, "volume": 3712705.0}, {"date": "2020-05-06", "close": 9.92, "volume": 4096054.0}, {"date": "2020-05-07", "close": 10.15, "volume": 2110763.0}, {"date": "2020-05-08", "close": 10.38, "volume": 1927944.0}, {"date": "2020-05-11", "close": 9.94, "volume": 1870360.0}, {"date": "2020-05-12", "close": 9.1, "volume": 3007748.0}, {"date": "2020-05-13", "close": 8.41, "volume": 4958113.0}, {"date": "2020-05-14", "close": 8.84, "volume": 3979253.0}, {"date": "2020-05-15", "close": 8.57, "volume": 2366949.0}, {"date": "2020-05-18", "close": 9.23, "volume": 1814472.0}, {"date": "2020-05-19", "close": 9.09, "volume": 1891966.0}, {"date": "2020-05-20", "close": 9.45, "volume": 2159706.0}, {"date": "2020-05-21", "close": 9.5, "volume": 1307558.0}, {"date": "2020-05-22", "close": 9.22, "volume": 840085.0}, {"date": "2020-05-26", "close": 10.24, "volume": 2320792.0}, {"date": "2020-05-27", "close": 10.3, "volume": 1810905.0}, {"date": "2020-05-28", "close": 10.09, "volume": 1807652.0}, {"date": "2020-05-29", "close": 9.65, "volume": 2223575.0}, {"date": "2020-06-01", "close": 9.97, "volume": 1055709.0}, {"date": "2020-06-02", "close": 10.23, "volume": 2491529.0}, {"date": "2020-06-03", "close": 10.97, "volume": 1730417.0}, {"date": "2020-06-04", "close": 11.12, "volume": 2127785.0}, {"date": "2020-06-05", "close": 11.47, "volume": 3348089.0}, {"date": "2020-06-08", "close": 12.2, "volume": 2164545.0}, {"date": "2020-06-09", "close": 11.98, "volume": 2001338.0}, {"date": "2020-06-10", "close": 11.26, "volume": 2288153.0}, {"date": "2020-06-11", "close": 10.25, "volume": 1775577.0}, {"date": "2020-06-12", "close": 10.75, "volume": 2077953.0}, {"date": "2020-06-15", "close": 10.7, "volume": 1714304.0}, {"date": "2020-06-16", "close": 11.21, "volume": 2778708.0}, {"date": "2020-06-17", "close": 10.73, "volume": 1487670.0}, {"date": "2020-06-18", "close": 10.48, "volume": 1861590.0}, {"date": "2020-06-19", "close": 10.36, "volume": 4903145.0}, {"date": "2020-06-22", "close": 10.61, "volume": 1610550.0}, {"date": "2020-06-23", "close": 10.39, "volume": 2067829.0}, {"date": "2020-06-24", "close": 9.86, "volume": 1410336.0}, {"date": "2020-06-25", "close": 10.83, "volume": 12022080.0}, {"date": "2020-06-26", "close": 10.83, "volume": 9428097.0}, {"date": "2020-06-29", "close": 11.26, "volume": 40575860.0}, {"date": "2020-06-30", "close": 10.89, "volume": 7137395.0}, {"date": "2020-07-01", "close": 10.74, "volume": 4101035.0}, {"date": "2020-07-02", "close": 10.84, "volume": 2402130.0}, {"date": "2020-07-06", "close": 10.99, "volume": 3481949.0}, {"date": "2020-07-07", "close": 10.24, "volume": 2797967.0}, {"date": "2020-07-08", "close": 10.19, "volume": 2031646.0}, {"date": "2020-07-09", "close": 9.98, "volume": 2606149.0}, {"date": "2020-07-10", "close": 10.45, "volume": 2625512.0}, {"date": "2020-07-13", "close": 10.67, "volume": 2135749.0}, {"date": "2020-07-14", "close": 10.75, "volume": 2413055.0}, {"date": "2020-07-15", "close": 10.78, "volume": 3466015.0}, {"date": "2020-07-16", "close": 10.44, "volume": 2929919.0}, {"date": "2020-07-17", "close": 10.66, "volume": 2591771.0}, {"date": "2020-07-20", "close": 10.29, "volume": 2996961.0}, {"date": "2020-07-21", "close": 10.51, "volume": 3022052.0}, {"date": "2020-07-22", "close": 10.85, "volume": 2349804.0}, {"date": "2020-07-23", "close": 11.04, "volume": 3696287.0}, {"date": "2020-07-24", "close": 10.66, "volume": 3561235.0}, {"date": "2020-07-27", "close": 10.74, "volume": 2678260.0}, {"date": "2020-07-28", "close": 11.15, "volume": 1220679.0}, {"date": "2020-07-29", "close": 11.12, "volume": 2479345.0}, {"date": "2020-07-30", "close": 10.85, "volume": 1130500.0}, {"date": "2020-07-31", "close": 10.83, "volume": 1928353.0}, {"date": "2020-08-03", "close": 10.72, "volume": 1377801.0}, {"date": "2020-08-04", "close": 11.02, "volume": 1498223.0}, {"date": "2020-08-05", "close": 11.13, "volume": 1330470.0}, {"date": "2020-08-06", "close": 11.25, "volume": 1457055.0}, {"date": "2020-08-07", "close": 11.51, "volume": 1371984.0}, {"date": "2020-08-10", "close": 11.75, "volume": 1905087.0}, {"date": "2020-08-11", "close": 11.47, "volume": 1429928.0}, {"date": "2020-08-12", "close": 11.52, "volume": 557104.0}, {"date": "2020-08-13", "close": 11.24, "volume": 661955.0}, {"date": "2020-08-14", "close": 11.25, "volume": 694874.0}, {"date": "2020-08-17", "close": 11.16, "volume": 949793.0}, {"date": "2020-08-18", "close": 10.96, "volume": 656179.0}, {"date": "2020-08-19", "close": 10.76, "volume": 880300.0}, {"date": "2020-08-20", "close": 10.9, "volume": 565220.0}, {"date": "2020-08-21", "close": 10.85, "volume": 637792.0}, {"date": "2020-08-24", "close": 11.26, "volume": 1849599.0}, {"date": "2020-08-25", "close": 11.3, "volume": 1180470.0}, {"date": "2020-08-26", "close": 11.17, "volume": 1392011.0}, {"date": "2020-08-27", "close": 11.44, "volume": 2034757.0}, {"date": "2020-08-28", "close": 11.4, "volume": 1229900.0}, {"date": "2020-08-31", "close": 11.13, "volume": 1501498.0}, {"date": "2020-09-01", "close": 10.88, "volume": 2857776.0}, {"date": "2020-09-02", "close": 11.15, "volume": 2829755.0}, {"date": "2020-09-03", "close": 11.22, "volume": 843885.0}, {"date": "2020-09-04", "close": 11.2, "volume": 1241118.0}, {"date": "2020-09-08", "close": 10.94, "volume": 1384903.0}, {"date": "2020-09-09", "close": 10.82, "volume": 828922.0}, {"date": "2020-09-10", "close": 10.57, "volume": 1247570.0}, {"date": "2020-09-11", "close": 10.31, "volume": 3066872.0}, {"date": "2020-09-14", "close": 10.76, "volume": 2119418.0}, {"date": "2020-09-15", "close": 10.98, "volume": 1259367.0}, {"date": "2020-09-16", "close": 11.14, "volume": 3159181.0}, {"date": "2020-09-17", "close": 11.03, "volume": 1967075.0}, {"date": "2020-09-18", "close": 10.4, "volume": 5510148.0}, {"date": "2020-09-21", "close": 10.03, "volume": 2264864.0}, {"date": "2020-09-22", "close": 10.05, "volume": 1981326.0}, {"date": "2020-09-23", "close": 9.65, "volume": 1584564.0}, {"date": "2020-09-24", "close": 9.76, "volume": 2614936.0}, {"date": "2020-09-25", "close": 9.95, "volume": 1701133.0}, {"date": "2020-09-28", "close": 10.37, "volume": 1297490.0}, {"date": "2020-09-29", "close": 10.26, "volume": 1747445.0}, {"date": "2020-09-30", "close": 10.34, "volume": 2350472.0}, {"date": "2020-10-01", "close": 10.52, "volume": 1668500.0}, {"date": "2020-10-02", "close": 10.82, "volume": 1616478.0}, {"date": "2020-10-05", "close": 10.93, "volume": 1814304.0}, {"date": "2020-10-06", "close": 10.7, "volume": 2123504.0}, {"date": "2020-10-07", "close": 10.66, "volume": 1796313.0}, {"date": "2020-10-08", "close": 10.92, "volume": 1304429.0}, {"date": "2020-10-09", "close": 10.67, "volume": 1931582.0}, {"date": "2020-10-12", "close": 10.59, "volume": 2354911.0}, {"date": "2020-10-13", "close": 10.31, "volume": 1380746.0}, {"date": "2020-10-14", "close": 10.16, "volume": 1955763.0}, {"date": "2020-10-15", "close": 10.27, "volume": 1375965.0}, {"date": "2020-10-16", "close": 10.21, "volume": 2139413.0}, {"date": "2020-10-19", "close": 9.97, "volume": 1191536.0}, {"date": "2020-10-20", "close": 10.03, "volume": 1029173.0}, {"date": "2020-10-21", "close": 9.82, "volume": 2068292.0}, {"date": "2020-10-22", "close": 9.94, "volume": 2367815.0}, {"date": "2020-10-23", "close": 9.88, "volume": 3758189.0}, {"date": "2020-10-26", "close": 9.41, "volume": 2006605.0}, {"date": "2020-10-27", "close": 9.12, "volume": 3046666.0}, {"date": "2020-10-28", "close": 8.77, "volume": 2396265.0}, {"date": "2020-10-29", "close": 8.79, "volume": 3807609.0}, {"date": "2020-10-30", "close": 8.76, "volume": 2874691.0}, {"date": "2020-11-02", "close": 9.04, "volume": 1958080.0}, {"date": "2020-11-03", "close": 9.22, "volume": 1421906.0}, {"date": "2020-11-04", "close": 8.88, "volume": 1453767.0}, {"date": "2020-11-05", "close": 9.02, "volume": 1438354.0}, {"date": "2020-11-06", "close": 8.61, "volume": 1131527.0}, {"date": "2020-11-09", "close": 9.7, "volume": 3624713.0}, {"date": "2020-11-10", "close": 10.14, "volume": 2323267.0}, {"date": "2020-11-11", "close": 10.1, "volume": 1631662.0}, {"date": "2020-11-12", "close": 10.08, "volume": 3120800.0}, {"date": "2020-11-13", "close": 10.75, "volume": 3449054.0}, {"date": "2020-11-16", "close": 11.15, "volume": 4550739.0}, {"date": "2020-11-17", "close": 11.27, "volume": 1857609.0}, {"date": "2020-11-18", "close": 10.86, "volume": 1599952.0}, {"date": "2020-11-19", "close": 10.79, "volume": 1851095.0}, {"date": "2020-11-20", "close": 10.99, "volume": 1142595.0}, {"date": "2020-11-23", "close": 11.27, "volume": 1816465.0}, {"date": "2020-11-24", "close": 11.65, "volume": 2618828.0}, {"date": "2020-11-25", "close": 11.61, "volume": 2593600.0}, {"date": "2020-11-27", "close": 11.49, "volume": 588070.0}, {"date": "2020-11-30", "close": 11.13, "volume": 1962390.0}, {"date": "2020-12-01", "close": 11.38, "volume": 1524123.0}, {"date": "2020-12-02", "close": 11.41, "volume": 741614.0}, {"date": "2020-12-03", "close": 11.6, "volume": 833130.0}, {"date": "2020-12-04", "close": 11.87, "volume": 2508395.0}, {"date": "2020-12-07", "close": 11.72, "volume": 2373650.0}, {"date": "2020-12-08", "close": 11.58, "volume": 2086615.0}, {"date": "2020-12-09", "close": 11.69, "volume": 1155058.0}, {"date": "2020-12-10", "close": 11.63, "volume": 831387.0}, {"date": "2020-12-11", "close": 11.46, "volume": 841502.0}, {"date": "2020-12-14", "close": 11.78, "volume": 3216125.0}, {"date": "2020-12-15", "close": 12.25, "volume": 1231848.0}, {"date": "2020-12-16", "close": 12.12, "volume": 1435950.0}, {"date": "2020-12-17", "close": 12.27, "volume": 1818110.0}, {"date": "2020-12-18", "close": 11.77, "volume": 3429499.0}, {"date": "2020-12-21", "close": 11.69, "volume": 1102775.0}, {"date": "2020-12-22", "close": 11.77, "volume": 1433112.0}, {"date": "2020-12-23", "close": 11.75, "volume": 1246932.0}, {"date": "2020-12-24", "close": 11.76, "volume": 527818.0}, {"date": "2020-12-28", "close": 11.84, "volume": 909867.0}, {"date": "2020-12-29", "close": 11.71, "volume": 1927025.0}, {"date": "2020-12-30", "close": 11.69, "volume": 1256799.0}, {"date": "2020-12-31", "close": 11.91, "volume": 1369609.0}, {"date": "2021-01-04", "close": 11.49, "volume": 1482918.0}, {"date": "2021-01-05", "close": 11.27, "volume": 1333806.0}, {"date": "2021-01-06", "close": 11.61, "volume": 2462413.0}, {"date": "2021-01-07", "close": 11.41, "volume": 1623291.0}, {"date": "2021-01-08", "close": 11.42, "volume": 1419687.0}, {"date": "2021-01-11", "close": 11.31, "volume": 1228833.0}, {"date": "2021-01-12", "close": 11.38, "volume": 1506565.0}, {"date": "2021-01-13", "close": 11.66, "volume": 1147331.0}, {"date": "2021-01-14", "close": 11.86, "volume": 983394.0}, {"date": "2021-01-15", "close": 11.9, "volume": 1330231.0}, {"date": "2021-01-19", "close": 11.82, "volume": 1232904.0}, {"date": "2021-01-20", "close": 11.9, "volume": 1393746.0}, {"date": "2021-01-21", "close": 11.52, "volume": 3115937.0}, {"date": "2021-01-22", "close": 11.37, "volume": 1736312.0}, {"date": "2021-01-25", "close": 11.45, "volume": 1336833.0}, {"date": "2021-01-26", "close": 11.43, "volume": 1637373.0}, {"date": "2021-01-27", "close": 11.0, "volume": 1904382.0}, {"date": "2021-01-28", "close": 11.26, "volume": 2391115.0}, {"date": "2021-01-29", "close": 11.0, "volume": 3365651.0}, {"date": "2021-02-01", "close": 11.1, "volume": 2971832.0}, {"date": "2021-02-02", "close": 11.0, "volume": 2784490.0}, {"date": "2021-02-03", "close": 11.18, "volume": 6177348.0}, {"date": "2021-02-04", "close": 11.39, "volume": 3757157.0}, {"date": "2021-02-05", "close": 11.48, "volume": 1757696.0}, {"date": "2021-02-08", "close": 11.8, "volume": 1377694.0}, {"date": "2021-02-09", "close": 11.72, "volume": 1321437.0}, {"date": "2021-02-10", "close": 11.8, "volume": 1385023.0}, {"date": "2021-02-11", "close": 11.89, "volume": 1434888.0}, {"date": "2021-02-12", "close": 11.99, "volume": 1201474.0}, {"date": "2021-02-16", "close": 11.87, "volume": 2219735.0}, {"date": "2021-02-17", "close": 11.84, "volume": 1332341.0}, {"date": "2021-02-18", "close": 11.65, "volume": 2071821.0}, {"date": "2021-02-19", "close": 11.8, "volume": 1266279.0}, {"date": "2021-02-22", "close": 12.1, "volume": 3639725.0}, {"date": "2021-02-23", "close": 12.18, "volume": 3758334.0}, {"date": "2021-02-24", "close": 12.55, "volume": 1425716.0}, {"date": "2021-02-25", "close": 12.4, "volume": 2197077.0}, {"date": "2021-02-26", "close": 12.23, "volume": 2471468.0}, {"date": "2021-03-01", "close": 12.45, "volume": 1652334.0}, {"date": "2021-03-02", "close": 12.45, "volume": 2227739.0}, {"date": "2021-03-03", "close": 12.81, "volume": 2247194.0}, {"date": "2021-03-04", "close": 12.66, "volume": 2237332.0}, {"date": "2021-03-05", "close": 12.93, "volume": 1573785.0}, {"date": "2021-03-08", "close": 13.54, "volume": 2009170.0}, {"date": "2021-03-09", "close": 13.36, "volume": 2338839.0}, {"date": "2021-03-10", "close": 13.7, "volume": 1853343.0}, {"date": "2021-03-11", "close": 13.57, "volume": 2371516.0}, {"date": "2021-03-12", "close": 13.89, "volume": 1462596.0}, {"date": "2021-03-15", "close": 13.92, "volume": 2528550.0}, {"date": "2021-03-16", "close": 13.64, "volume": 1748098.0}, {"date": "2021-03-17", "close": 13.74, "volume": 1325401.0}, {"date": "2021-03-18", "close": 13.58, "volume": 2640849.0}, {"date": "2021-03-19", "close": 13.31, "volume": 3136895.0}, {"date": "2021-03-22", "close": 12.92, "volume": 2294870.0}, {"date": "2021-03-23", "close": 12.6, "volume": 2378931.0}, {"date": "2021-03-24", "close": 12.75, "volume": 2242194.0}, {"date": "2021-03-25", "close": 12.86, "volume": 1742689.0}, {"date": "2021-03-26", "close": 13.29, "volume": 1436528.0}, {"date": "2021-03-29", "close": 13.0, "volume": 2439830.0}, {"date": "2021-03-30", "close": 13.16, "volume": 1782514.0}, {"date": "2021-03-31", "close": 12.91, "volume": 1811925.0}, {"date": "2021-04-01", "close": 13.21, "volume": 1478362.0}, {"date": "2021-04-05", "close": 13.1, "volume": 2308101.0}, {"date": "2021-04-06", "close": 12.87, "volume": 1875079.0}, {"date": "2021-04-07", "close": 12.93, "volume": 1973415.0}, {"date": "2021-04-08", "close": 12.76, "volume": 1677239.0}, {"date": "2021-04-09", "close": 12.72, "volume": 1375418.0}, {"date": "2021-04-12", "close": 12.97, "volume": 1328387.0}, {"date": "2021-04-13", "close": 13.06, "volume": 2585868.0}, {"date": "2021-04-14", "close": 12.95, "volume": 1945686.0}, {"date": "2021-04-15", "close": 13.11, "volume": 1241072.0}, {"date": "2021-04-16", "close": 13.17, "volume": 1640679.0}, {"date": "2021-04-19", "close": 13.26, "volume": 1378500.0}, {"date": "2021-04-20", "close": 13.19, "volume": 1569949.0}, {"date": "2021-04-21", "close": 13.25, "volume": 2087776.0}, {"date": "2021-04-22", "close": 13.12, "volume": 3066321.0}, {"date": "2021-04-23", "close": 13.22, "volume": 2635046.0}, {"date": "2021-04-26", "close": 13.42, "volume": 2048918.0}, {"date": "2021-04-27", "close": 13.45, "volume": 1209386.0}, {"date": "2021-04-28", "close": 13.51, "volume": 1495611.0}, {"date": "2021-04-29", "close": 13.64, "volume": 1313497.0}, {"date": "2021-04-30", "close": 13.53, "volume": 2496786.0}, {"date": "2021-05-03", "close": 13.69, "volume": 2493697.0}, {"date": "2021-05-04", "close": 13.77, "volume": 1826523.0}, {"date": "2021-05-05", "close": 13.36, "volume": 1016639.0}, {"date": "2021-05-06", "close": 13.75, "volume": 1562746.0}, {"date": "2021-05-07", "close": 13.74, "volume": 1405666.0}, {"date": "2021-05-10", "close": 13.59, "volume": 1367772.0}, {"date": "2021-05-11", "close": 13.4, "volume": 1385149.0}, {"date": "2021-05-12", "close": 13.18, "volume": 1357204.0}, {"date": "2021-05-13", "close": 13.42, "volume": 1464638.0}, {"date": "2021-05-14", "close": 13.6, "volume": 1252172.0}, {"date": "2021-05-17", "close": 13.63, "volume": 861790.0}, {"date": "2021-05-18", "close": 13.69, "volume": 1376932.0}, {"date": "2021-05-19", "close": 13.55, "volume": 1516204.0}, {"date": "2021-05-20", "close": 13.87, "volume": 1357170.0}, {"date": "2021-05-21", "close": 13.91, "volume": 1009366.0}, {"date": "2021-05-24", "close": 14.14, "volume": 990638.0}, {"date": "2021-05-25", "close": 13.9, "volume": 1892658.0}, {"date": "2021-05-26", "close": 14.03, "volume": 1196478.0}, {"date": "2021-05-27", "close": 14.06, "volume": 1454548.0}, {"date": "2021-05-28", "close": 14.06, "volume": 1130865.0}, {"date": "2021-06-01", "close": 14.57, "volume": 1468561.0}, {"date": "2021-06-02", "close": 14.74, "volume": 1530392.0}, {"date": "2021-06-03", "close": 14.67, "volume": 1271873.0}, {"date": "2021-06-04", "close": 14.59, "volume": 981750.0}, {"date": "2021-06-07", "close": 14.78, "volume": 1648354.0}, {"date": "2021-06-08", "close": 15.0, "volume": 1687868.0}, {"date": "2021-06-09", "close": 14.99, "volume": 1493940.0}, {"date": "2021-06-10", "close": 15.0, "volume": 1223092.0}, {"date": "2021-06-11", "close": 14.96, "volume": 1031015.0}, {"date": "2021-06-14", "close": 14.93, "volume": 1248981.0}, {"date": "2021-06-15", "close": 14.72, "volume": 1697440.0}, {"date": "2021-06-16", "close": 14.48, "volume": 2650828.0}, {"date": "2021-06-17", "close": 14.31, "volume": 1609821.0}, {"date": "2021-06-18", "close": 14.03, "volume": 2474643.0}, {"date": "2021-06-21", "close": 14.45, "volume": 1590331.0}, {"date": "2021-06-22", "close": 14.13, "volume": 1461228.0}, {"date": "2021-06-23", "close": 14.1, "volume": 1470725.0}, {"date": "2021-06-24", "close": 14.16, "volume": 1834725.0}, {"date": "2021-06-25", "close": 14.15, "volume": 21002340.0}, {"date": "2021-06-28", "close": 13.75, "volume": 2602221.0}, {"date": "2021-06-29", "close": 13.71, "volume": 1510208.0}, {"date": "2021-06-30", "close": 13.71, "volume": 1737705.0}, {"date": "2021-07-01", "close": 13.89, "volume": 1651145.0}, {"date": "2021-07-02", "close": 13.95, "volume": 2110623.0}, {"date": "2021-07-06", "close": 13.71, "volume": 1710908.0}, {"date": "2021-07-07", "close": 13.55, "volume": 2349354.0}, {"date": "2021-07-08", "close": 13.59, "volume": 2783104.0}, {"date": "2021-07-09", "close": 13.95, "volume": 1810776.0}, {"date": "2021-07-12", "close": 14.23, "volume": 1658457.0}, {"date": "2021-07-13", "close": 13.98, "volume": 1894571.0}, {"date": "2021-07-14", "close": 14.05, "volume": 1943378.0}, {"date": "2021-07-15", "close": 14.03, "volume": 1843589.0}, {"date": "2021-07-16", "close": 13.95, "volume": 1762586.0}, {"date": "2021-07-19", "close": 13.5, "volume": 2494823.0}, {"date": "2021-07-20", "close": 14.17, "volume": 2451631.0}, {"date": "2021-07-21", "close": 14.45, "volume": 2254156.0}, {"date": "2021-07-22", "close": 14.03, "volume": 1758656.0}, {"date": "2021-07-23", "close": 13.98, "volume": 1355491.0}, {"date": "2021-07-26", "close": 14.08, "volume": 1679506.0}, {"date": "2021-07-27", "close": 13.96, "volume": 2883640.0}, {"date": "2021-07-28", "close": 13.96, "volume": 1860990.0}, {"date": "2021-07-29", "close": 13.97, "volume": 1634546.0}, {"date": "2021-07-30", "close": 13.96, "volume": 3875231.0}, {"date": "2021-08-02", "close": 13.71, "volume": 1890046.0}, {"date": "2021-08-03", "close": 13.59, "volume": 1544416.0}, {"date": "2021-08-04", "close": 13.26, "volume": 1196629.0}, {"date": "2021-08-05", "close": 13.52, "volume": 975838.0}, {"date": "2021-08-06", "close": 13.76, "volume": 1369829.0}, {"date": "2021-08-09", "close": 13.71, "volume": 1138379.0}, {"date": "2021-08-10", "close": 13.65, "volume": 1039192.0}, {"date": "2021-08-11", "close": 13.86, "volume": 1006905.0}, {"date": "2021-08-12", "close": 13.68, "volume": 1049621.0}, {"date": "2021-08-13", "close": 13.8, "volume": 1073166.0}, {"date": "2021-08-16", "close": 13.75, "volume": 2695954.0}, {"date": "2021-08-17", "close": 13.68, "volume": 1788208.0}, {"date": "2021-08-18", "close": 13.45, "volume": 1824505.0}, {"date": "2021-08-19", "close": 13.4, "volume": 1538181.0}, {"date": "2021-08-20", "close": 13.5, "volume": 2632376.0}, {"date": "2021-08-23", "close": 13.8, "volume": 2288835.0}, {"date": "2021-08-24", "close": 13.97, "volume": 2517986.0}, {"date": "2021-08-25", "close": 14.0, "volume": 2160717.0}, {"date": "2021-08-26", "close": 14.0, "volume": 3191657.0}, {"date": "2021-08-27", "close": 14.2, "volume": 1550411.0}, {"date": "2021-08-30", "close": 14.01, "volume": 1644792.0}, {"date": "2021-08-31", "close": 13.88, "volume": 3101756.0}, {"date": "2021-09-01", "close": 14.03, "volume": 2019709.0}, {"date": "2021-09-02", "close": 14.03, "volume": 1826793.0}, {"date": "2021-09-03", "close": 14.0, "volume": 2476692.0}, {"date": "2021-09-07", "close": 13.87, "volume": 2215143.0}, {"date": "2021-09-08", "close": 14.07, "volume": 2024401.0}, {"date": "2021-09-09", "close": 13.75, "volume": 1845129.0}, {"date": "2021-09-10", "close": 13.25, "volume": 1858580.0}, {"date": "2021-09-13", "close": 13.47, "volume": 1526456.0}, {"date": "2021-09-14", "close": 13.35, "volume": 1366344.0}, {"date": "2021-09-15", "close": 13.38, "volume": 1978221.0}, {"date": "2021-09-16", "close": 13.36, "volume": 1776459.0}, {"date": "2021-09-17", "close": 13.28, "volume": 3426955.0}, {"date": "2021-09-20", "close": 13.2, "volume": 1828591.0}, {"date": "2021-09-21", "close": 13.22, "volume": 1432531.0}, {"date": "2021-09-22", "close": 13.42, "volume": 1300643.0}, {"date": "2021-09-23", "close": 13.55, "volume": 1160679.0}, {"date": "2021-09-24", "close": 13.52, "volume": 1545780.0}, {"date": "2021-09-27", "close": 13.58, "volume": 2138585.0}, {"date": "2021-09-28", "close": 13.57, "volume": 2062594.0}, {"date": "2021-09-29", "close": 13.69, "volume": 2837379.0}, {"date": "2021-09-30", "close": 13.42, "volume": 1352391.0}, {"date": "2021-10-01", "close": 13.77, "volume": 1550182.0}, {"date": "2021-10-04", "close": 13.89, "volume": 1380556.0}, {"date": "2021-10-05", "close": 13.5, "volume": 2225627.0}, {"date": "2021-10-06", "close": 13.57, "volume": 1638554.0}, {"date": "2021-10-07", "close": 13.65, "volume": 1178904.0}, {"date": "2021-10-08", "close": 13.65, "volume": 1116052.0}, {"date": "2021-10-11", "close": 13.95, "volume": 1405163.0}, {"date": "2021-10-12", "close": 14.12, "volume": 1250402.0}, {"date": "2021-10-13", "close": 14.02, "volume": 846825.0}, {"date": "2021-10-14", "close": 14.08, "volume": 661129.0}, {"date": "2021-10-15", "close": 14.07, "volume": 1105170.0}, {"date": "2021-10-18", "close": 13.94, "volume": 1169833.0}, {"date": "2021-10-19", "close": 13.86, "volume": 979997.0}, {"date": "2021-10-20", "close": 14.19, "volume": 974062.0}, {"date": "2021-10-21", "close": 13.9, "volume": 842367.0}, {"date": "2021-10-22", "close": 13.84, "volume": 659106.0}, {"date": "2021-10-25", "close": 13.86, "volume": 2457871.0}, {"date": "2021-10-26", "close": 13.53, "volume": 1636530.0}, {"date": "2021-10-27", "close": 13.19, "volume": 1695950.0}, {"date": "2021-10-28", "close": 13.34, "volume": 1321602.0}, {"date": "2021-10-29", "close": 13.25, "volume": 1950444.0}, {"date": "2021-11-01", "close": 13.67, "volume": 1957733.0}, {"date": "2021-11-02", "close": 13.43, "volume": 1101208.0}, {"date": "2021-11-03", "close": 13.92, "volume": 1309193.0}, {"date": "2021-11-04", "close": 13.65, "volume": 879790.0}, {"date": "2021-11-05", "close": 14.16, "volume": 1019400.0}, {"date": "2021-11-08", "close": 13.97, "volume": 1027515.0}, {"date": "2021-11-09", "close": 13.96, "volume": 794944.0}, {"date": "2021-11-10", "close": 14.08, "volume": 726643.0}, {"date": "2021-11-11", "close": 14.27, "volume": 797694.0}, {"date": "2021-11-12", "close": 14.24, "volume": 1545295.0}, {"date": "2021-11-15", "close": 14.66, "volume": 1607810.0}, {"date": "2021-11-16", "close": 14.45, "volume": 1209260.0}, {"date": "2021-11-17", "close": 14.24, "volume": 1456756.0}, {"date": "2021-11-18", "close": 14.42, "volume": 1171759.0}, {"date": "2021-11-19", "close": 14.15, "volume": 1142219.0}, {"date": "2021-11-22", "close": 14.26, "volume": 1460282.0}, {"date": "2021-11-23", "close": 14.31, "volume": 2458376.0}, {"date": "2021-11-24", "close": 14.41, "volume": 1337317.0}, {"date": "2021-11-26", "close": 13.61, "volume": 1158846.0}, {"date": "2021-11-29", "close": 13.36, "volume": 1521762.0}, {"date": "2021-11-30", "close": 12.85, "volume": 3474227.0}, {"date": "2021-12-01", "close": 12.75, "volume": 1930778.0}, {"date": "2021-12-02", "close": 13.27, "volume": 1532393.0}, {"date": "2021-12-03", "close": 13.26, "volume": 1435093.0}, {"date": "2021-12-06", "close": 13.72, "volume": 1297948.0}, {"date": "2021-12-07", "close": 13.65, "volume": 1843091.0}, {"date": "2021-12-08", "close": 13.91, "volume": 1395469.0}, {"date": "2021-12-09", "close": 13.66, "volume": 1294764.0}, {"date": "2021-12-10", "close": 13.48, "volume": 1427801.0}, {"date": "2021-12-13", "close": 13.3, "volume": 1387043.0}, {"date": "2021-12-14", "close": 13.19, "volume": 2449439.0}, {"date": "2021-12-15", "close": 13.56, "volume": 2286657.0}, {"date": "2021-12-16", "close": 13.55, "volume": 1914757.0}, {"date": "2021-12-17", "close": 13.4, "volume": 4691655.0}, {"date": "2021-12-20", "close": 13.04, "volume": 1598941.0}, {"date": "2021-12-21", "close": 13.43, "volume": 1030496.0}, {"date": "2021-12-22", "close": 13.46, "volume": 922557.0}, {"date": "2021-12-23", "close": 13.52, "volume": 578263.0}, {"date": "2021-12-27", "close": 13.59, "volume": 823619.0}, {"date": "2021-12-28", "close": 13.57, "volume": 856896.0}, {"date": "2021-12-29", "close": 13.5, "volume": 1076123.0}, {"date": "2021-12-30", "close": 13.52, "volume": 2537261.0}, {"date": "2021-12-31", "close": 13.42, "volume": 2137964.0}, {"date": "2022-01-03", "close": 14.02, "volume": 1882640.0}, {"date": "2022-01-04", "close": 14.37, "volume": 2402679.0}, {"date": "2022-01-05", "close": 14.17, "volume": 2274102.0}, {"date": "2022-01-06", "close": 14.38, "volume": 1590455.0}, {"date": "2022-01-07", "close": 14.69, "volume": 3361902.0}, {"date": "2022-01-10", "close": 14.58, "volume": 3468954.0}, {"date": "2022-01-11", "close": 14.41, "volume": 2060164.0}, {"date": "2022-01-12", "close": 14.19, "volume": 2186874.0}, {"date": "2022-01-13", "close": 14.36, "volume": 1170069.0}, {"date": "2022-01-14", "close": 14.31, "volume": 1482604.0}, {"date": "2022-01-18", "close": 14.02, "volume": 1464716.0}, {"date": "2022-01-19", "close": 13.65, "volume": 1401681.0}, {"date": "2022-01-20", "close": 13.42, "volume": 1753789.0}, {"date": "2022-01-21", "close": 13.14, "volume": 1677046.0}, {"date": "2022-01-24", "close": 12.98, "volume": 2408308.0}, {"date": "2022-01-25", "close": 12.99, "volume": 1871160.0}, {"date": "2022-01-26", "close": 12.86, "volume": 1774752.0}, {"date": "2022-01-27", "close": 12.57, "volume": 1314061.0}, {"date": "2022-01-28", "close": 12.83, "volume": 2195716.0}, {"date": "2022-01-31", "close": 12.86, "volume": 2246817.0}, {"date": "2022-02-01", "close": 13.06, "volume": 1497290.0}, {"date": "2022-02-02", "close": 13.24, "volume": 3284456.0}, {"date": "2022-02-03", "close": 13.0, "volume": 1561576.0}, {"date": "2022-02-04", "close": 12.98, "volume": 1573832.0}, {"date": "2022-02-07", "close": 13.06, "volume": 1802599.0}, {"date": "2022-02-08", "close": 12.91, "volume": 2143249.0}, {"date": "2022-02-09", "close": 13.19, "volume": 1736358.0}, {"date": "2022-02-10", "close": 13.09, "volume": 1756047.0}, {"date": "2022-02-11", "close": 13.28, "volume": 1888015.0}, {"date": "2022-02-14", "close": 13.18, "volume": 1624346.0}, {"date": "2022-02-15", "close": 13.45, "volume": 1273762.0}, {"date": "2022-02-16", "close": 13.69, "volume": 2514590.0}, {"date": "2022-02-17", "close": 13.49, "volume": 2075173.0}, {"date": "2022-02-18", "close": 13.43, "volume": 1646344.0}, {"date": "2022-02-22", "close": 13.28, "volume": 1071677.0}, {"date": "2022-02-23", "close": 12.9, "volume": 1224594.0}, {"date": "2022-02-24", "close": 12.82, "volume": 2415600.0}, {"date": "2022-02-25", "close": 13.38, "volume": 1999258.0}, {"date": "2022-02-28", "close": 13.33, "volume": 1906029.0}, {"date": "2022-03-01", "close": 13.16, "volume": 2376583.0}, {"date": "2022-03-02", "close": 13.48, "volume": 1378734.0}, {"date": "2022-03-03", "close": 13.65, "volume": 1253560.0}, {"date": "2022-03-04", "close": 13.6, "volume": 990067.0}, {"date": "2022-03-07", "close": 13.35, "volume": 1379213.0}, {"date": "2022-03-08", "close": 13.43, "volume": 1682022.0}, {"date": "2022-03-09", "close": 13.6, "volume": 1354971.0}, {"date": "2022-03-10", "close": 13.48, "volume": 1043926.0}, {"date": "2022-03-11", "close": 13.33, "volume": 1505793.0}, {"date": "2022-03-14", "close": 13.28, "volume": 1053014.0}, {"date": "2022-03-15", "close": 13.22, "volume": 1219899.0}, {"date": "2022-03-16", "close": 13.44, "volume": 2306609.0}, {"date": "2022-03-17", "close": 13.62, "volume": 1716649.0}, {"date": "2022-03-18", "close": 13.53, "volume": 1978306.0}, {"date": "2022-03-21", "close": 13.59, "volume": 1729897.0}, {"date": "2022-03-22", "close": 13.71, "volume": 1885130.0}, {"date": "2022-03-23", "close": 13.5, "volume": 1445326.0}, {"date": "2022-03-24", "close": 13.76, "volume": 1560388.0}, {"date": "2022-03-25", "close": 14.0, "volume": 1298439.0}, {"date": "2022-03-28", "close": 14.07, "volume": 1172847.0}, {"date": "2022-03-29", "close": 14.46, "volume": 1668285.0}, {"date": "2022-03-30", "close": 14.37, "volume": 1540876.0}, {"date": "2022-03-31", "close": 14.14, "volume": 1556805.0}, {"date": "2022-04-01", "close": 14.15, "volume": 2979171.0}, {"date": "2022-04-04", "close": 13.89, "volume": 1604334.0}, {"date": "2022-04-05", "close": 13.19, "volume": 1880684.0}, {"date": "2022-04-06", "close": 13.07, "volume": 2473104.0}, {"date": "2022-04-07", "close": 12.73, "volume": 2269089.0}, {"date": "2022-04-08", "close": 12.8, "volume": 1385938.0}, {"date": "2022-04-11", "close": 12.68, "volume": 1841143.0}, {"date": "2022-04-12", "close": 12.6, "volume": 1544854.0}, {"date": "2022-04-13", "close": 12.8, "volume": 1708892.0}, {"date": "2022-04-14", "close": 12.73, "volume": 1000867.0}, {"date": "2022-04-18", "close": 12.64, "volume": 1174731.0}, {"date": "2022-04-19", "close": 12.84, "volume": 1421138.0}, {"date": "2022-04-20", "close": 12.91, "volume": 1815057.0}, {"date": "2022-04-21", "close": 12.92, "volume": 1410723.0}, {"date": "2022-04-22", "close": 12.64, "volume": 1336157.0}, {"date": "2022-04-25", "close": 12.58, "volume": 2266841.0}, {"date": "2022-04-26", "close": 12.34, "volume": 1184949.0}, {"date": "2022-04-27", "close": 12.16, "volume": 1501567.0}, {"date": "2022-04-28", "close": 12.29, "volume": 1569391.0}, {"date": "2022-04-29", "close": 11.67, "volume": 1976365.0}, {"date": "2022-05-02", "close": 11.47, "volume": 2144184.0}, {"date": "2022-05-03", "close": 11.69, "volume": 1371718.0}, {"date": "2022-05-04", "close": 11.89, "volume": 1698358.0}, {"date": "2022-05-05", "close": 11.56, "volume": 1575390.0}, {"date": "2022-05-06", "close": 11.41, "volume": 1181358.0}, {"date": "2022-05-09", "close": 11.09, "volume": 1607614.0}, {"date": "2022-05-10", "close": 10.74, "volume": 1855831.0}, {"date": "2022-05-11", "close": 10.49, "volume": 2153667.0}, {"date": "2022-05-12", "close": 10.72, "volume": 1969599.0}, {"date": "2022-05-13", "close": 10.82, "volume": 1901758.0}, {"date": "2022-05-16", "close": 10.82, "volume": 1349049.0}, {"date": "2022-05-17", "close": 11.24, "volume": 1220434.0}, {"date": "2022-05-18", "close": 10.99, "volume": 1717691.0}, {"date": "2022-05-19", "close": 10.64, "volume": 1797687.0}, {"date": "2022-05-20", "close": 10.68, "volume": 1578571.0}, {"date": "2022-05-23", "close": 10.8, "volume": 1051354.0}, {"date": "2022-05-24", "close": 10.87, "volume": 1091248.0}, {"date": "2022-05-25", "close": 10.94, "volume": 914429.0}, {"date": "2022-05-26", "close": 10.97, "volume": 1326995.0}, {"date": "2022-05-27", "close": 11.24, "volume": 1296872.0}, {"date": "2022-05-31", "close": 11.15, "volume": 2095917.0}, {"date": "2022-06-01", "close": 10.99, "volume": 1222264.0}, {"date": "2022-06-02", "close": 11.05, "volume": 713400.0}, {"date": "2022-06-03", "close": 10.85, "volume": 948010.0}, {"date": "2022-06-06", "close": 10.84, "volume": 1609786.0}, {"date": "2022-06-07", "close": 11.06, "volume": 1723722.0}, {"date": "2022-06-08", "close": 10.8, "volume": 1568009.0}, {"date": "2022-06-09", "close": 10.47, "volume": 1544537.0}, {"date": "2022-06-10", "close": 10.35, "volume": 1560217.0}, {"date": "2022-06-13", "close": 9.63, "volume": 2203766.0}, {"date": "2022-06-14", "close": 9.51, "volume": 1595985.0}, {"date": "2022-06-15", "close": 9.73, "volume": 1813619.0}, {"date": "2022-06-16", "close": 9.27, "volume": 1425970.0}, {"date": "2022-06-17", "close": 9.51, "volume": 1977558.0}, {"date": "2022-06-21", "close": 9.53, "volume": 1508878.0}, {"date": "2022-06-22", "close": 9.52, "volume": 1106091.0}, {"date": "2022-06-23", "close": 9.54, "volume": 1429605.0}, {"date": "2022-06-24", "close": 9.83, "volume": 2169945.0}, {"date": "2022-06-27", "close": 9.87, "volume": 2060129.0}, {"date": "2022-06-28", "close": 9.86, "volume": 2360649.0}, {"date": "2022-06-29", "close": 9.78, "volume": 1668280.0}, {"date": "2022-06-30", "close": 9.64, "volume": 1573231.0}, {"date": "2022-07-01", "close": 9.74, "volume": 1224612.0}, {"date": "2022-07-05", "close": 9.59, "volume": 1669154.0}, {"date": "2022-07-06", "close": 9.38, "volume": 1211311.0}, {"date": "2022-07-07", "close": 9.45, "volume": 1366312.0}, {"date": "2022-07-08", "close": 9.23, "volume": 1051138.0}, {"date": "2022-07-11", "close": 9.05, "volume": 990147.0}, {"date": "2022-07-12", "close": 9.22, "volume": 1107916.0}, {"date": "2022-07-13", "close": 9.07, "volume": 1115800.0}, {"date": "2022-07-14", "close": 8.97, "volume": 855972.0}, {"date": "2022-07-15", "close": 9.13, "volume": 1968032.0}, {"date": "2022-07-18", "close": 9.14, "volume": 955928.0}, {"date": "2022-07-19", "close": 9.51, "volume": 938814.0}, {"date": "2022-07-20", "close": 9.51, "volume": 1271714.0}, {"date": "2022-07-21", "close": 9.32, "volume": 1574251.0}, {"date": "2022-07-22", "close": 9.42, "volume": 1567784.0}, {"date": "2022-07-25", "close": 9.53, "volume": 1202709.0}, {"date": "2022-07-26", "close": 9.17, "volume": 1860492.0}, {"date": "2022-07-27", "close": 9.15, "volume": 2151700.0}, {"date": "2022-07-28", "close": 9.22, "volume": 2312533.0}, {"date": "2022-07-29", "close": 9.35, "volume": 1247005.0}, {"date": "2022-08-01", "close": 9.28, "volume": 1656352.0}, {"date": "2022-08-02", "close": 8.96, "volume": 1484469.0}, {"date": "2022-08-03", "close": 8.76, "volume": 2054199.0}, {"date": "2022-08-04", "close": 8.54, "volume": 1710894.0}, {"date": "2022-08-05", "close": 8.52, "volume": 1571372.0}, {"date": "2022-08-08", "close": 8.53, "volume": 1578023.0}, {"date": "2022-08-09", "close": 8.41, "volume": 2356465.0}, {"date": "2022-08-10", "close": 8.68, "volume": 2727118.0}, {"date": "2022-08-11", "close": 8.81, "volume": 2489430.0}, {"date": "2022-08-12", "close": 8.85, "volume": 2337519.0}, {"date": "2022-08-15", "close": 8.75, "volume": 1939344.0}, {"date": "2022-08-16", "close": 8.89, "volume": 1995480.0}, {"date": "2022-08-17", "close": 8.66, "volume": 1289209.0}, {"date": "2022-08-18", "close": 8.81, "volume": 2821254.0}, {"date": "2022-08-19", "close": 8.66, "volume": 1526802.0}, {"date": "2022-08-22", "close": 8.32, "volume": 1163215.0}, {"date": "2022-08-23", "close": 8.39, "volume": 1394610.0}, {"date": "2022-08-24", "close": 8.2, "volume": 1933492.0}, {"date": "2022-08-25", "close": 8.31, "volume": 887780.0}, {"date": "2022-08-26", "close": 8.07, "volume": 1119594.0}, {"date": "2022-08-29", "close": 8.11, "volume": 1915136.0}, {"date": "2022-08-30", "close": 8.03, "volume": 1574634.0}, {"date": "2022-08-31", "close": 8.03, "volume": 2166983.0}, {"date": "2022-09-01", "close": 8.01, "volume": 2113452.0}, {"date": "2022-09-02", "close": 7.98, "volume": 1497459.0}, {"date": "2022-09-06", "close": 8.03, "volume": 1461930.0}, {"date": "2022-09-07", "close": 8.21, "volume": 1446843.0}, {"date": "2022-09-08", "close": 8.28, "volume": 1342997.0}, {"date": "2022-09-09", "close": 8.39, "volume": 1161565.0}, {"date": "2022-09-12", "close": 8.59, "volume": 1515017.0}, {"date": "2022-09-13", "close": 8.19, "volume": 1062727.0}, {"date": "2022-09-14", "close": 8.24, "volume": 2383571.0}, {"date": "2022-09-15", "close": 8.14, "volume": 1406080.0}, {"date": "2022-09-16", "close": 8.29, "volume": 3881027.0}, {"date": "2022-09-19", "close": 8.15, "volume": 1442633.0}, {"date": "2022-09-20", "close": 8.01, "volume": 1344740.0}, {"date": "2022-09-21", "close": 7.7, "volume": 1886865.0}, {"date": "2022-09-22", "close": 7.68, "volume": 1830689.0}, {"date": "2022-09-23", "close": 7.5, "volume": 2492331.0}, {"date": "2022-09-26", "close": 6.9, "volume": 3028471.0}, {"date": "2022-09-27", "close": 6.77, "volume": 2448986.0}, {"date": "2022-09-28", "close": 7.06, "volume": 2041202.0}, {"date": "2022-09-29", "close": 6.72, "volume": 2588426.0}, {"date": "2022-09-30", "close": 6.75, "volume": 2997056.0}, {"date": "2022-10-03", "close": 6.87, "volume": 1772232.0}, {"date": "2022-10-04", "close": 7.16, "volume": 2487452.0}, {"date": "2022-10-05", "close": 6.49, "volume": 2978986.0}, {"date": "2022-10-06", "close": 6.37, "volume": 2542926.0}, {"date": "2022-10-07", "close": 6.14, "volume": 3632979.0}, {"date": "2022-10-10", "close": 6.09, "volume": 2979041.0}, {"date": "2022-10-11", "close": 6.16, "volume": 2423662.0}, {"date": "2022-10-12", "close": 6.21, "volume": 2381346.0}, {"date": "2022-10-13", "close": 6.36, "volume": 3595246.0}, {"date": "2022-10-14", "close": 6.24, "volume": 3701630.0}, {"date": "2022-10-17", "close": 6.5, "volume": 3646973.0}, {"date": "2022-10-18", "close": 6.32, "volume": 5360486.0}, {"date": "2022-10-19", "close": 6.09, "volume": 3895472.0}, {"date": "2022-10-20", "close": 6.14, "volume": 2890875.0}, {"date": "2022-10-21", "close": 6.31, "volume": 3293786.0}, {"date": "2022-10-24", "close": 6.25, "volume": 2252800.0}, {"date": "2022-10-25", "close": 6.45, "volume": 2180669.0}, {"date": "2022-10-26", "close": 6.46, "volume": 2726095.0}, {"date": "2022-10-27", "close": 6.45, "volume": 1703020.0}, {"date": "2022-10-28", "close": 6.61, "volume": 2207500.0}, {"date": "2022-10-31", "close": 6.56, "volume": 1595450.0}, {"date": "2022-11-01", "close": 6.64, "volume": 1703543.0}, {"date": "2022-11-02", "close": 6.53, "volume": 2503611.0}, {"date": "2022-11-03", "close": 6.49, "volume": 1612530.0}, {"date": "2022-11-04", "close": 6.68, "volume": 1331390.0}, {"date": "2022-11-07", "close": 6.54, "volume": 1566824.0}, {"date": "2022-11-08", "close": 6.47, "volume": 2566748.0}, {"date": "2022-11-09", "close": 6.3, "volume": 1779057.0}, {"date": "2022-11-10", "close": 6.79, "volume": 5687269.0}, {"date": "2022-11-11", "close": 6.89, "volume": 1844587.0}, {"date": "2022-11-14", "close": 6.6, "volume": 1730335.0}, {"date": "2022-11-15", "close": 6.64, "volume": 2516854.0}, {"date": "2022-11-16", "close": 6.42, "volume": 1683476.0}, {"date": "2022-11-17", "close": 6.36, "volume": 1768008.0}, {"date": "2022-11-18", "close": 6.48, "volume": 2715940.0}, {"date": "2022-11-21", "close": 6.45, "volume": 1115963.0}, {"date": "2022-11-22", "close": 6.53, "volume": 2003176.0}, {"date": "2022-11-23", "close": 6.5, "volume": 1307204.0}, {"date": "2022-11-25", "close": 6.72, "volume": 716148.0}, {"date": "2022-11-28", "close": 6.6, "volume": 1740149.0}, {"date": "2022-11-29", "close": 6.78, "volume": 1878405.0}, {"date": "2022-11-30", "close": 6.91, "volume": 2162843.0}, {"date": "2022-12-01", "close": 6.76, "volume": 1792336.0}, {"date": "2022-12-02", "close": 6.74, "volume": 1187726.0}, {"date": "2022-12-05", "close": 6.46, "volume": 1586190.0}, {"date": "2022-12-06", "close": 6.25, "volume": 2489754.0}, {"date": "2022-12-07", "close": 6.25, "volume": 2907892.0}, {"date": "2022-12-08", "close": 6.3, "volume": 2759410.0}, {"date": "2022-12-09", "close": 6.31, "volume": 3610193.0}, {"date": "2022-12-12", "close": 6.28, "volume": 2138436.0}, {"date": "2022-12-13", "close": 6.52, "volume": 3421620.0}, {"date": "2022-12-14", "close": 6.41, "volume": 3196018.0}, {"date": "2022-12-15", "close": 6.5, "volume": 6832117.0}, {"date": "2022-12-16", "close": 6.16, "volume": 5456313.0}, {"date": "2022-12-19", "close": 6.18, "volume": 2193688.0}, {"date": "2022-12-20", "close": 6.17, "volume": 1418993.0}, {"date": "2022-12-21", "close": 6.11, "volume": 1429440.0}, {"date": "2022-12-22", "close": 6.18, "volume": 1767789.0}, {"date": "2022-12-23", "close": 6.21, "volume": 1375320.0}, {"date": "2022-12-27", "close": 6.32, "volume": 2263934.0}, {"date": "2022-12-28", "close": 6.04, "volume": 2692685.0}, {"date": "2022-12-29", "close": 6.21, "volume": 1735199.0}, {"date": "2022-12-30", "close": 6.15, "volume": 1785466.0}, {"date": "2023-01-03", "close": 6.29, "volume": 2902453.0}, {"date": "2023-01-04", "close": 6.19, "volume": 2687230.0}, {"date": "2023-01-05", "close": 6.07, "volume": 2284886.0}, {"date": "2023-01-06", "close": 6.19, "volume": 1395799.0}, {"date": "2023-01-09", "close": 6.0, "volume": 1947451.0}, {"date": "2023-01-10", "close": 6.12, "volume": 2036983.0}, {"date": "2023-01-11", "close": 6.34, "volume": 2291288.0}, {"date": "2023-01-12", "close": 6.57, "volume": 1776041.0}, {"date": "2023-01-13", "close": 6.55, "volume": 1122789.0}, {"date": "2023-01-17", "close": 6.51, "volume": 1475313.0}, {"date": "2023-01-18", "close": 6.43, "volume": 1518393.0}, {"date": "2023-01-19", "close": 6.32, "volume": 1418361.0}, {"date": "2023-01-20", "close": 6.3, "volume": 2530279.0}, {"date": "2023-01-23", "close": 6.25, "volume": 1483922.0}, {"date": "2023-01-24", "close": 6.23, "volume": 1217887.0}, {"date": "2023-01-25", "close": 6.17, "volume": 1942670.0}, {"date": "2023-01-26", "close": 6.17, "volume": 2335953.0}, {"date": "2023-01-27", "close": 6.45, "volume": 1784252.0}, {"date": "2023-01-30", "close": 6.34, "volume": 2211084.0}, {"date": "2023-01-31", "close": 6.56, "volume": 5866477.0}, {"date": "2023-02-01", "close": 6.47, "volume": 2531041.0}, {"date": "2023-02-02", "close": 7.08, "volume": 4795743.0}, {"date": "2023-02-03", "close": 6.91, "volume": 3429519.0}, {"date": "2023-02-06", "close": 6.74, "volume": 1755323.0}, {"date": "2023-02-07", "close": 6.76, "volume": 1979220.0}, {"date": "2023-02-08", "close": 6.75, "volume": 1326545.0}, {"date": "2023-02-09", "close": 6.54, "volume": 2272469.0}, {"date": "2023-02-10", "close": 6.63, "volume": 1187623.0}, {"date": "2023-02-13", "close": 6.65, "volume": 1238213.0}, {"date": "2023-02-14", "close": 6.63, "volume": 1728210.0}, {"date": "2023-02-15", "close": 6.71, "volume": 1527326.0}, {"date": "2023-02-16", "close": 6.58, "volume": 1738476.0}, {"date": "2023-02-17", "close": 6.49, "volume": 1297650.0}, {"date": "2023-02-21", "close": 6.25, "volume": 1387941.0}, {"date": "2023-02-22", "close": 6.22, "volume": 1832551.0}, {"date": "2023-02-23", "close": 6.22, "volume": 1625585.0}, {"date": "2023-02-24", "close": 6.08, "volume": 1758887.0}, {"date": "2023-02-27", "close": 5.98, "volume": 1446038.0}, {"date": "2023-02-28", "close": 5.89, "volume": 3548833.0}, {"date": "2023-03-01", "close": 5.86, "volume": 1895003.0}, {"date": "2023-03-02", "close": 5.88, "volume": 1937710.0}, {"date": "2023-03-03", "close": 5.88, "volume": 2025764.0}, {"date": "2023-03-06", "close": 5.83, "volume": 1629522.0}, {"date": "2023-03-07", "close": 5.66, "volume": 2397002.0}, {"date": "2023-03-08", "close": 5.61, "volume": 1663579.0}, {"date": "2023-03-09", "close": 5.49, "volume": 2815815.0}, {"date": "2023-03-10", "close": 5.23, "volume": 3485960.0}, {"date": "2023-03-13", "close": 5.16, "volume": 3760284.0}, {"date": "2023-03-14", "close": 5.01, "volume": 3995496.0}, {"date": "2023-03-15", "close": 4.99, "volume": 4439539.0}, {"date": "2023-03-16", "close": 4.72, "volume": 5911329.0}, {"date": "2023-03-17", "close": 4.44, "volume": 7567536.0}, {"date": "2023-03-20", "close": 4.48, "volume": 3891496.0}, {"date": "2023-03-21", "close": 4.71, "volume": 3655192.0}, {"date": "2023-03-22", "close": 4.44, "volume": 3003554.0}, {"date": "2023-03-23", "close": 4.13, "volume": 5156477.0}, {"date": "2023-03-24", "close": 4.26, "volume": 5355734.0}, {"date": "2023-03-27", "close": 4.31, "volume": 5158615.0}, {"date": "2023-03-28", "close": 4.35, "volume": 2597923.0}, {"date": "2023-03-29", "close": 4.5, "volume": 4597983.0}, {"date": "2023-03-30", "close": 4.55, "volume": 2639146.0}, {"date": "2023-03-31", "close": 4.73, "volume": 4907057.0}, {"date": "2023-04-03", "close": 4.61, "volume": 3995113.0}, {"date": "2023-04-04", "close": 4.32, "volume": 3581815.0}, {"date": "2023-04-05", "close": 4.29, "volume": 2247445.0}, {"date": "2023-04-06", "close": 4.33, "volume": 1744617.0}, {"date": "2023-04-10", "close": 4.29, "volume": 3571927.0}, {"date": "2023-04-11", "close": 4.32, "volume": 2082985.0}, {"date": "2023-04-12", "close": 4.15, "volume": 2457914.0}, {"date": "2023-04-13", "close": 4.12, "volume": 2315601.0}, {"date": "2023-04-14", "close": 4.05, "volume": 2778266.0}, {"date": "2023-04-17", "close": 4.27, "volume": 3260105.0}, {"date": "2023-04-18", "close": 4.16, "volume": 1925731.0}, {"date": "2023-04-19", "close": 4.42, "volume": 2940767.0}, {"date": "2023-04-20", "close": 4.16, "volume": 3805734.0}, {"date": "2023-04-21", "close": 3.98, "volume": 3538045.0}, {"date": "2023-04-24", "close": 4.01, "volume": 3070449.0}, {"date": "2023-04-25", "close": 3.84, "volume": 3052363.0}, {"date": "2023-04-26", "close": 3.79, "volume": 3044143.0}, {"date": "2023-04-27", "close": 3.87, "volume": 2366398.0}, {"date": "2023-04-28", "close": 3.93, "volume": 2386852.0}, {"date": "2023-05-01", "close": 3.85, "volume": 2066181.0}, {"date": "2023-05-02", "close": 3.74, "volume": 3500915.0}, {"date": "2023-05-03", "close": 3.63, "volume": 5458851.0}, {"date": "2023-05-04", "close": 3.6, "volume": 3744259.0}, {"date": "2023-05-05", "close": 3.86, "volume": 4149156.0}, {"date": "2023-05-08", "close": 3.81, "volume": 2521946.0}, {"date": "2023-05-09", "close": 3.76, "volume": 3890064.0}, {"date": "2023-05-10", "close": 3.78, "volume": 2616204.0}, {"date": "2023-05-11", "close": 3.75, "volume": 2330209.0}, {"date": "2023-05-12", "close": 3.62, "volume": 2324954.0}, {"date": "2023-05-15", "close": 3.58, "volume": 3785054.0}, {"date": "2023-05-16", "close": 3.45, "volume": 3014019.0}, {"date": "2023-05-17", "close": 3.64, "volume": 2606211.0}, {"date": "2023-05-18", "close": 3.65, "volume": 2892887.0}, {"date": "2023-05-19", "close": 3.65, "volume": 2812771.0}, {"date": "2023-05-22", "close": 3.71, "volume": 3501408.0}, {"date": "2023-05-23", "close": 3.83, "volume": 2659572.0}, {"date": "2023-05-24", "close": 3.72, "volume": 2535083.0}, {"date": "2023-05-25", "close": 3.69, "volume": 2241015.0}, {"date": "2023-05-26", "close": 3.71, "volume": 2664935.0}, {"date": "2023-05-30", "close": 3.88, "volume": 2408722.0}, {"date": "2023-05-31", "close": 3.9, "volume": 2673480.0}, {"date": "2023-06-01", "close": 3.86, "volume": 3944612.0}, {"date": "2023-06-02", "close": 4.11, "volume": 2877528.0}, {"date": "2023-06-05", "close": 4.04, "volume": 2273897.0}, {"date": "2023-06-06", "close": 4.27, "volume": 2848244.0}, {"date": "2023-06-07", "close": 4.55, "volume": 4654999.0}, {"date": "2023-06-08", "close": 4.49, "volume": 3634909.0}, {"date": "2023-06-09", "close": 4.43, "volume": 3511595.0}, {"date": "2023-06-12", "close": 4.43, "volume": 2054708.0}, {"date": "2023-06-13", "close": 4.46, "volume": 2331949.0}, {"date": "2023-06-14", "close": 4.42, "volume": 2290674.0}, {"date": "2023-06-15", "close": 4.48, "volume": 1676424.0}, {"date": "2023-06-16", "close": 4.53, "volume": 5614710.0}, {"date": "2023-06-20", "close": 4.42, "volume": 2505196.0}, {"date": "2023-06-21", "close": 4.38, "volume": 1558800.0}, {"date": "2023-06-22", "close": 4.28, "volume": 2690317.0}, {"date": "2023-06-23", "close": 4.1, "volume": 3567600.0}, {"date": "2023-06-26", "close": 4.45, "volume": 2959394.0}, {"date": "2023-06-27", "close": 4.64, "volume": 6527415.0}, {"date": "2023-06-28", "close": 4.55, "volume": 4006264.0}, {"date": "2023-06-29", "close": 4.66, "volume": 2268537.0}, {"date": "2023-06-30", "close": 4.65, "volume": 4348067.0}, {"date": "2023-07-03", "close": 4.89, "volume": 2956165.0}, {"date": "2023-07-05", "close": 4.51, "volume": 3132209.0}, {"date": "2023-07-06", "close": 4.47, "volume": 2518028.0}, {"date": "2023-07-07", "close": 4.65, "volume": 2318528.0}, {"date": "2023-07-10", "close": 4.6, "volume": 1787184.0}, {"date": "2023-07-11", "close": 4.71, "volume": 1200802.0}, {"date": "2023-07-12", "close": 4.59, "volume": 3067923.0}, {"date": "2023-07-13", "close": 4.7, "volume": 1354027.0}, {"date": "2023-07-14", "close": 4.63, "volume": 1467794.0}, {"date": "2023-07-17", "close": 4.55, "volume": 1413134.0}, {"date": "2023-07-18", "close": 4.66, "volume": 2065540.0}, {"date": "2023-07-19", "close": 4.92, "volume": 2802404.0}, {"date": "2023-07-20", "close": 4.73, "volume": 2089323.0}, {"date": "2023-07-21", "close": 4.63, "volume": 2279841.0}, {"date": "2023-07-24", "close": 4.65, "volume": 2053017.0}, {"date": "2023-07-25", "close": 4.5, "volume": 2048285.0}, {"date": "2023-07-26", "close": 4.91, "volume": 4085610.0}, {"date": "2023-07-27", "close": 4.81, "volume": 1635293.0}, {"date": "2023-07-28", "close": 4.99, "volume": 1764147.0}, {"date": "2023-07-31", "close": 5.05, "volume": 1858636.0}, {"date": "2023-08-01", "close": 4.83, "volume": 2875087.0}, {"date": "2023-08-02", "close": 4.85, "volume": 1995831.0}, {"date": "2023-08-03", "close": 4.84, "volume": 1587527.0}, {"date": "2023-08-04", "close": 4.96, "volume": 1818659.0}, {"date": "2023-08-07", "close": 5.06, "volume": 1315386.0}, {"date": "2023-08-08", "close": 4.96, "volume": 1177418.0}, {"date": "2023-08-09", "close": 4.78, "volume": 1823012.0}, {"date": "2023-08-10", "close": 4.84, "volume": 1570988.0}, {"date": "2023-08-11", "close": 4.9, "volume": 986483.0}, {"date": "2023-08-14", "close": 4.81, "volume": 1273873.0}, {"date": "2023-08-15", "close": 4.72, "volume": 1280836.0}, {"date": "2023-08-16", "close": 4.69, "volume": 1314953.0}, {"date": "2023-08-17", "close": 4.65, "volume": 1419737.0}, {"date": "2023-08-18", "close": 4.63, "volume": 1507001.0}, {"date": "2023-08-21", "close": 4.61, "volume": 1368673.0}, {"date": "2023-08-22", "close": 4.59, "volume": 971422.0}, {"date": "2023-08-23", "close": 4.74, "volume": 959513.0}, {"date": "2023-08-24", "close": 4.74, "volume": 1350047.0}, {"date": "2023-08-25", "close": 4.67, "volume": 1104336.0}, {"date": "2023-08-28", "close": 4.83, "volume": 1034934.0}, {"date": "2023-08-29", "close": 5.04, "volume": 1607454.0}, {"date": "2023-08-30", "close": 5.03, "volume": 1100549.0}, {"date": "2023-08-31", "close": 5.0, "volume": 2060034.0}, {"date": "2023-09-01", "close": 5.1, "volume": 1110865.0}, {"date": "2023-09-05", "close": 4.97, "volume": 2311945.0}, {"date": "2023-09-06", "close": 5.05, "volume": 1759770.0}, {"date": "2023-09-07", "close": 4.97, "volume": 1613387.0}, {"date": "2023-09-08", "close": 4.96, "volume": 1186602.0}, {"date": "2023-09-11", "close": 4.78, "volume": 2924076.0}, {"date": "2023-09-12", "close": 4.88, "volume": 2929694.0}, {"date": "2023-09-13", "close": 4.75, "volume": 1705526.0}, {"date": "2023-09-14", "close": 5.01, "volume": 2415023.0}, {"date": "2023-09-15", "close": 5.02, "volume": 4384148.0}, {"date": "2023-09-18", "close": 4.89, "volume": 1580816.0}, {"date": "2023-09-19", "close": 4.91, "volume": 1109398.0}, {"date": "2023-09-20", "close": 4.92, "volume": 1592941.0}, {"date": "2023-09-21", "close": 4.38, "volume": 5823497.0}, {"date": "2023-09-22", "close": 4.37, "volume": 3478977.0}, {"date": "2023-09-25", "close": 4.35, "volume": 2126845.0}, {"date": "2023-09-26", "close": 4.26, "volume": 2176474.0}, {"date": "2023-09-27", "close": 4.4, "volume": 2412366.0}, {"date": "2023-09-28", "close": 4.54, "volume": 2433519.0}, {"date": "2023-09-29", "close": 4.54, "volume": 1777006.0}, {"date": "2023-10-02", "close": 4.39, "volume": 2819087.0}, {"date": "2023-10-03", "close": 3.9, "volume": 4965167.0}, {"date": "2023-10-04", "close": 3.94, "volume": 1720595.0}, {"date": "2023-10-05", "close": 3.99, "volume": 1540402.0}, {"date": "2023-10-06", "close": 3.98, "volume": 1876409.0}, {"date": "2023-10-09", "close": 4.06, "volume": 1697946.0}, {"date": "2023-10-10", "close": 4.08, "volume": 1327153.0}, {"date": "2023-10-11", "close": 4.18, "volume": 1235668.0}, {"date": "2023-10-12", "close": 4.14, "volume": 1345387.0}, {"date": "2023-10-13", "close": 4.04, "volume": 1260679.0}, {"date": "2023-10-16", "close": 4.2, "volume": 1927732.0}, {"date": "2023-10-17", "close": 4.27, "volume": 1716967.0}, {"date": "2023-10-18", "close": 4.11, "volume": 1715509.0}, {"date": "2023-10-19", "close": 3.95, "volume": 2072929.0}, {"date": "2023-10-20", "close": 3.92, "volume": 1429393.0}, {"date": "2023-10-23", "close": 3.86, "volume": 1611612.0}, {"date": "2023-10-24", "close": 3.93, "volume": 1414450.0}, {"date": "2023-10-25", "close": 3.79, "volume": 2675008.0}, {"date": "2023-10-26", "close": 3.77, "volume": 2518974.0}, {"date": "2023-10-27", "close": 3.75, "volume": 1897794.0}, {"date": "2023-10-30", "close": 3.78, "volume": 1161180.0}, {"date": "2023-10-31", "close": 3.74, "volume": 2480547.0}, {"date": "2023-11-01", "close": 3.73, "volume": 2069981.0}, {"date": "2023-11-02", "close": 4.02, "volume": 2376429.0}, {"date": "2023-11-03", "close": 4.25, "volume": 2138231.0}, {"date": "2023-11-06", "close": 4.16, "volume": 1320758.0}, {"date": "2023-11-07", "close": 3.98, "volume": 2135747.0}, {"date": "2023-11-08", "close": 3.95, "volume": 1406726.0}, {"date": "2023-11-09", "close": 3.8, "volume": 1758255.0}, {"date": "2023-11-10", "close": 3.84, "volume": 1078027.0}, {"date": "2023-11-13", "close": 3.71, "volume": 1312353.0}, {"date": "2023-11-14", "close": 4.24, "volume": 2796513.0}, {"date": "2023-11-15", "close": 4.32, "volume": 2204812.0}, {"date": "2023-11-16", "close": 4.14, "volume": 1163505.0}, {"date": "2023-11-17", "close": 4.15, "volume": 1179069.0}, {"date": "2023-11-20", "close": 4.14, "volume": 1014474.0}, {"date": "2023-11-21", "close": 4.03, "volume": 889739.0}, {"date": "2023-11-22", "close": 4.05, "volume": 806537.0}, {"date": "2023-11-24", "close": 4.06, "volume": 550203.0}, {"date": "2023-11-27", "close": 4.07, "volume": 1435045.0}, {"date": "2023-11-28", "close": 4.33, "volume": 1859156.0}, {"date": "2023-11-29", "close": 4.51, "volume": 1943195.0}, {"date": "2023-11-30", "close": 4.46, "volume": 3192471.0}, {"date": "2023-12-01", "close": 4.75, "volume": 5487236.0}, {"date": "2023-12-04", "close": 4.83, "volume": 2263250.0}, {"date": "2023-12-05", "close": 4.72, "volume": 4755289.0}, {"date": "2023-12-06", "close": 4.72, "volume": 2491178.0}, {"date": "2023-12-07", "close": 4.94, "volume": 1438083.0}, {"date": "2023-12-08", "close": 4.98, "volume": 1645407.0}, {"date": "2023-12-11", "close": 4.92, "volume": 1217069.0}, {"date": "2023-12-12", "close": 4.83, "volume": 1697921.0}, {"date": "2023-12-13", "close": 5.2, "volume": 3314761.0}, {"date": "2023-12-14", "close": 5.53, "volume": 4669629.0}, {"date": "2023-12-15", "close": 5.36, "volume": 9446193.0}, {"date": "2023-12-18", "close": 5.21, "volume": 2008522.0}, {"date": "2023-12-19", "close": 5.25, "volume": 1655234.0}, {"date": "2023-12-20", "close": 5.2, "volume": 2327217.0}, {"date": "2023-12-21", "close": 5.29, "volume": 1848949.0}, {"date": "2023-12-22", "close": 5.28, "volume": 1346588.0}, {"date": "2023-12-26", "close": 5.41, "volume": 1407289.0}, {"date": "2023-12-27", "close": 5.42, "volume": 1701212.0}, {"date": "2023-12-28", "close": 5.5, "volume": 1731881.0}, {"date": "2023-12-29", "close": 5.4, "volume": 2775887.0}, {"date": "2024-01-02", "close": 5.52, "volume": 3687454.0}, {"date": "2024-01-03", "close": 5.22, "volume": 6462736.0}, {"date": "2024-01-04", "close": 5.3, "volume": 3000490.0}, {"date": "2024-01-05", "close": 5.51, "volume": 4822809.0}, {"date": "2024-01-08", "close": 5.57, "volume": 2377917.0}, {"date": "2024-01-09", "close": 5.56, "volume": 2253429.0}, {"date": "2024-01-10", "close": 5.56, "volume": 1579273.0}, {"date": "2024-01-11", "close": 5.55, "volume": 2594933.0}, {"date": "2024-01-12", "close": 5.54, "volume": 2005513.0}, {"date": "2024-01-16", "close": 5.3, "volume": 2294791.0}, {"date": "2024-01-17", "close": 5.05, "volume": 2696079.0}, {"date": "2024-01-18", "close": 4.97, "volume": 1910685.0}, {"date": "2024-01-19", "close": 5.08, "volume": 1851565.0}, {"date": "2024-01-22", "close": 5.21, "volume": 1874520.0}, {"date": "2024-01-23", "close": 5.11, "volume": 2398634.0}, {"date": "2024-01-24", "close": 5.02, "volume": 1662416.0}, {"date": "2024-01-25", "close": 5.07, "volume": 1624623.0}, {"date": "2024-01-26", "close": 5.1, "volume": 985808.0}, {"date": "2024-01-29", "close": 5.16, "volume": 1166541.0}, {"date": "2024-01-30", "close": 5.0, "volume": 2205420.0}, {"date": "2024-01-31", "close": 4.74, "volume": 4960668.0}, {"date": "2024-02-01", "close": 4.4, "volume": 7175568.0}, {"date": "2024-02-02", "close": 4.31, "volume": 2945980.0}, {"date": "2024-02-05", "close": 4.21, "volume": 2289648.0}, {"date": "2024-02-06", "close": 4.17, "volume": 2628148.0}, {"date": "2024-02-07", "close": 4.05, "volume": 3564620.0}, {"date": "2024-02-08", "close": 4.12, "volume": 2951239.0}, {"date": "2024-02-09", "close": 4.12, "volume": 2052626.0}, {"date": "2024-02-12", "close": 4.17, "volume": 3670003.0}, {"date": "2024-02-13", "close": 3.92, "volume": 3610688.0}, {"date": "2024-02-14", "close": 3.94, "volume": 2607969.0}, {"date": "2024-02-15", "close": 4.16, "volume": 2694060.0}, {"date": "2024-02-16", "close": 4.23, "volume": 1623245.0}, {"date": "2024-02-20", "close": 4.15, "volume": 1426988.0}, {"date": "2024-02-21", "close": 4.18, "volume": 1825002.0}, {"date": "2024-02-22", "close": 4.18, "volume": 1737267.0}, {"date": "2024-02-23", "close": 4.12, "volume": 2033698.0}, {"date": "2024-02-26", "close": 4.09, "volume": 2138368.0}, {"date": "2024-02-27", "close": 4.17, "volume": 1421666.0}, {"date": "2024-02-28", "close": 4.18, "volume": 1186451.0}, {"date": "2024-02-29", "close": 4.3, "volume": 1850096.0}, {"date": "2024-03-01", "close": 4.3, "volume": 2265596.0}, {"date": "2024-03-04", "close": 4.23, "volume": 2828764.0}, {"date": "2024-03-05", "close": 4.32, "volume": 1797192.0}, {"date": "2024-03-06", "close": 4.35, "volume": 1600268.0}, {"date": "2024-03-07", "close": 4.37, "volume": 1392346.0}, {"date": "2024-03-08", "close": 4.49, "volume": 1521668.0}, {"date": "2024-03-11", "close": 4.47, "volume": 1127402.0}, {"date": "2024-03-12", "close": 4.41, "volume": 1292130.0}, {"date": "2024-03-13", "close": 4.47, "volume": 1091275.0}, {"date": "2024-03-14", "close": 4.37, "volume": 1596862.0}, {"date": "2024-03-15", "close": 4.37, "volume": 2966581.0}, {"date": "2024-03-18", "close": 4.41, "volume": 942728.0}, {"date": "2024-03-19", "close": 4.4, "volume": 1019427.0}, {"date": "2024-03-20", "close": 4.66, "volume": 1899449.0}, {"date": "2024-03-21", "close": 4.71, "volume": 5422392.0}, {"date": "2024-03-22", "close": 4.56, "volume": 3571344.0}, {"date": "2024-03-25", "close": 4.63, "volume": 1577773.0}, {"date": "2024-03-26", "close": 4.56, "volume": 1418202.0}, {"date": "2024-03-27", "close": 4.65, "volume": 3576042.0}, {"date": "2024-03-28", "close": 4.8, "volume": 2695777.0}, {"date": "2024-04-01", "close": 4.67, "volume": 1723109.0}, {"date": "2024-04-02", "close": 4.56, "volume": 2959730.0}, {"date": "2024-04-03", "close": 4.35, "volume": 2194922.0}, {"date": "2024-04-04", "close": 4.35, "volume": 1425849.0}, {"date": "2024-04-05", "close": 4.32, "volume": 1524485.0}, {"date": "2024-04-08", "close": 4.46, "volume": 1152283.0}, {"date": "2024-04-09", "close": 4.59, "volume": 1053842.0}, {"date": "2024-04-10", "close": 4.27, "volume": 3280034.0}, {"date": "2024-04-11", "close": 4.49, "volume": 1826473.0}, {"date": "2024-04-12", "close": 4.36, "volume": 1403302.0}, {"date": "2024-04-15", "close": 4.28, "volume": 1585754.0}, {"date": "2024-04-16", "close": 4.22, "volume": 1284736.0}, {"date": "2024-04-17", "close": 4.27, "volume": 2775575.0}, {"date": "2024-04-18", "close": 4.24, "volume": 2271004.0}, {"date": "2024-04-19", "close": 4.38, "volume": 1645137.0}, {"date": "2024-04-22", "close": 4.45, "volume": 1139251.0}, {"date": "2024-04-23", "close": 4.58, "volume": 1894617.0}, {"date": "2024-04-24", "close": 4.51, "volume": 1212152.0}, {"date": "2024-04-25", "close": 4.4, "volume": 1564102.0}, {"date": "2024-04-26", "close": 4.47, "volume": 991701.0}, {"date": "2024-04-29", "close": 4.62, "volume": 1518149.0}, {"date": "2024-04-30", "close": 4.54, "volume": 1252675.0}, {"date": "2024-05-01", "close": 4.57, "volume": 1785619.0}, {"date": "2024-05-02", "close": 4.7, "volume": 1574243.0}, {"date": "2024-05-03", "close": 4.69, "volume": 1606618.0}, {"date": "2024-05-06", "close": 4.73, "volume": 731884.0}, {"date": "2024-05-07", "close": 4.65, "volume": 736927.0}, {"date": "2024-05-08", "close": 4.64, "volume": 778480.0}, {"date": "2024-05-09", "close": 4.75, "volume": 811727.0}, {"date": "2024-05-10", "close": 4.71, "volume": 657627.0}, {"date": "2024-05-13", "close": 4.83, "volume": 1014253.0}, {"date": "2024-05-14", "close": 4.89, "volume": 665321.0}, {"date": "2024-05-15", "close": 4.95, "volume": 1281443.0}, {"date": "2024-05-16", "close": 4.89, "volume": 655856.0}, {"date": "2024-05-17", "close": 4.81, "volume": 820691.0}, {"date": "2024-05-20", "close": 4.75, "volume": 699096.0}, {"date": "2024-05-21", "close": 4.77, "volume": 668657.0}, {"date": "2024-05-22", "close": 4.68, "volume": 735305.0}, {"date": "2024-05-23", "close": 4.59, "volume": 1003255.0}, {"date": "2024-05-24", "close": 4.62, "volume": 1161362.0}, {"date": "2024-05-28", "close": 4.56, "volume": 1267928.0}, {"date": "2024-05-29", "close": 4.48, "volume": 1583744.0}, {"date": "2024-05-30", "close": 4.55, "volume": 1640812.0}, {"date": "2024-05-31", "close": 4.61, "volume": 3248362.0}, {"date": "2024-06-03", "close": 4.61, "volume": 1049927.0}, {"date": "2024-06-04", "close": 4.64, "volume": 1132501.0}, {"date": "2024-06-05", "close": 4.62, "volume": 755347.0}, {"date": "2024-06-06", "close": 4.59, "volume": 746954.0}, {"date": "2024-06-07", "close": 4.54, "volume": 867854.0}, {"date": "2024-06-10", "close": 4.52, "volume": 1145435.0}, {"date": "2024-06-11", "close": 4.42, "volume": 1411667.0}, {"date": "2024-06-12", "close": 4.54, "volume": 1740892.0}, {"date": "2024-06-13", "close": 4.59, "volume": 730475.0}, {"date": "2024-06-14", "close": 4.58, "volume": 726405.0}, {"date": "2024-06-17", "close": 4.52, "volume": 927242.0}, {"date": "2024-06-18", "close": 4.6, "volume": 975563.0}, {"date": "2024-06-20", "close": 4.6, "volume": 975306.0}, {"date": "2024-06-21", "close": 4.54, "volume": 5309875.0}, {"date": "2024-06-24", "close": 4.54, "volume": 1483735.0}, {"date": "2024-06-25", "close": 4.43, "volume": 1555486.0}, {"date": "2024-06-26", "close": 4.43, "volume": 2054027.0}, {"date": "2024-06-27", "close": 4.41, "volume": 1153423.0}, {"date": "2024-06-28", "close": 4.48, "volume": 2335255.0}, {"date": "2024-07-01", "close": 4.39, "volume": 1670958.0}, {"date": "2024-07-02", "close": 4.51, "volume": 1772593.0}, {"date": "2024-07-03", "close": 4.41, "volume": 844001.0}, {"date": "2024-07-05", "close": 4.31, "volume": 1201523.0}, {"date": "2024-07-08", "close": 4.36, "volume": 1130784.0}, {"date": "2024-07-09", "close": 4.31, "volume": 716464.0}, {"date": "2024-07-10", "close": 4.3, "volume": 791547.0}, {"date": "2024-07-11", "close": 4.57, "volume": 1754220.0}, {"date": "2024-07-12", "close": 4.63, "volume": 2356792.0}, {"date": "2024-07-15", "close": 4.7, "volume": 1394859.0}, {"date": "2024-07-16", "close": 4.75, "volume": 1821092.0}, {"date": "2024-07-17", "close": 4.77, "volume": 2057323.0}, {"date": "2024-07-18", "close": 4.7, "volume": 2595375.0}, {"date": "2024-07-19", "close": 4.62, "volume": 1384660.0}, {"date": "2024-07-22", "close": 4.78, "volume": 1469060.0}, {"date": "2024-07-23", "close": 4.86, "volume": 2085205.0}, {"date": "2024-07-24", "close": 4.68, "volume": 1877555.0}, {"date": "2024-07-25", "close": 4.89, "volume": 1913862.0}, {"date": "2024-07-26", "close": 5.07, "volume": 1543750.0}, {"date": "2024-07-29", "close": 5.04, "volume": 1808070.0}, {"date": "2024-07-30", "close": 5.07, "volume": 789662.0}, {"date": "2024-07-31", "close": 5.04, "volume": 1406695.0}, {"date": "2024-08-01", "close": 5.01, "volume": 1512931.0}, {"date": "2024-08-02", "close": 4.91, "volume": 1446779.0}, {"date": "2024-08-05", "close": 4.71, "volume": 1680586.0}, {"date": "2024-08-06", "close": 4.86, "volume": 1439386.0}, {"date": "2024-08-07", "close": 4.74, "volume": 2126875.0}, {"date": "2024-08-08", "close": 4.79, "volume": 854088.0}, {"date": "2024-08-09", "close": 4.77, "volume": 916720.0}, {"date": "2024-08-12", "close": 4.76, "volume": 1085155.0}, {"date": "2024-08-13", "close": 5.04, "volume": 2463409.0}, {"date": "2024-08-14", "close": 5.01, "volume": 1143052.0}, {"date": "2024-08-15", "close": 5.05, "volume": 916377.0}, {"date": "2024-08-16", "close": 5.04, "volume": 997268.0}, {"date": "2024-08-19", "close": 5.16, "volume": 1158962.0}, {"date": "2024-08-20", "close": 5.09, "volume": 659335.0}, {"date": "2024-08-21", "close": 5.14, "volume": 700926.0}, {"date": "2024-08-22", "close": 5.1, "volume": 1188692.0}, {"date": "2024-08-23", "close": 5.27, "volume": 1765842.0}, {"date": "2024-08-26", "close": 5.26, "volume": 1059039.0}, {"date": "2024-08-27", "close": 5.29, "volume": 1075197.0}, {"date": "2024-08-28", "close": 5.21, "volume": 1558450.0}, {"date": "2024-08-29", "close": 5.2, "volume": 1005103.0}, {"date": "2024-08-30", "close": 5.23, "volume": 1161965.0}, {"date": "2024-09-03", "close": 5.12, "volume": 1718485.0}, {"date": "2024-09-04", "close": 5.12, "volume": 856674.0}, {"date": "2024-09-05", "close": 5.12, "volume": 863974.0}, {"date": "2024-09-06", "close": 5.04, "volume": 1029369.0}, {"date": "2024-09-09", "close": 5.02, "volume": 1230011.0}, {"date": "2024-09-10", "close": 5.02, "volume": 834871.0}, {"date": "2024-09-11", "close": 5.03, "volume": 1047548.0}, {"date": "2024-09-12", "close": 5.16, "volume": 860823.0}, {"date": "2024-09-13", "close": 5.36, "volume": 1157801.0}, {"date": "2024-09-16", "close": 5.43, "volume": 1692196.0}, {"date": "2024-09-17", "close": 5.38, "volume": 1389140.0}, {"date": "2024-09-18", "close": 5.36, "volume": 3893912.0}, {"date": "2024-09-19", "close": 5.4, "volume": 2013115.0}, {"date": "2024-09-20", "close": 5.18, "volume": 5746104.0}, {"date": "2024-09-23", "close": 5.18, "volume": 1784834.0}, {"date": "2024-09-24", "close": 5.34, "volume": 2250869.0}, {"date": "2024-09-25", "close": 5.36, "volume": 2851292.0}, {"date": "2024-09-26", "close": 5.42, "volume": 1752169.0}, {"date": "2024-09-27", "close": 5.33, "volume": 1290545.0}, {"date": "2024-09-30", "close": 5.44, "volume": 2262806.0}, {"date": "2024-10-01", "close": 5.61, "volume": 3869872.0}, {"date": "2024-10-02", "close": 5.7, "volume": 3608759.0}, {"date": "2024-10-03", "close": 5.67, "volume": 5156081.0}, {"date": "2024-10-04", "close": 5.73, "volume": 2839912.0}, {"date": "2024-10-07", "close": 5.7, "volume": 1962545.0}, {"date": "2024-10-08", "close": 5.65, "volume": 2632760.0}, {"date": "2024-10-09", "close": 5.56, "volume": 1745877.0}, {"date": "2024-10-10", "close": 5.64, "volume": 2225489.0}, {"date": "2024-10-11", "close": 5.68, "volume": 1694906.0}, {"date": "2024-10-14", "close": 5.97, "volume": 2673248.0}, {"date": "2024-10-15", "close": 6.2, "volume": 4134123.0}, {"date": "2024-10-16", "close": 6.23, "volume": 1522841.0}, {"date": "2024-10-17", "close": 6.38, "volume": 2145281.0}, {"date": "2024-10-18", "close": 6.53, "volume": 2658767.0}, {"date": "2024-10-21", "close": 6.4, "volume": 1480408.0}, {"date": "2024-10-22", "close": 6.27, "volume": 2171258.0}, {"date": "2024-10-23", "close": 5.42, "volume": 5528085.0}, {"date": "2024-10-24", "close": 5.44, "volume": 5609555.0}, {"date": "2024-10-25", "close": 5.18, "volume": 2866515.0}, {"date": "2024-10-28", "close": 5.32, "volume": 1698886.0}, {"date": "2024-10-29", "close": 5.24, "volume": 1769179.0}, {"date": "2024-10-30", "close": 5.27, "volume": 1155671.0}, {"date": "2024-10-31", "close": 5.07, "volume": 2090996.0}, {"date": "2024-11-01", "close": 5.08, "volume": 2362166.0}, {"date": "2024-11-04", "close": 5.18, "volume": 2703294.0}, {"date": "2024-11-05", "close": 5.27, "volume": 1384077.0}, {"date": "2024-11-06", "close": 5.46, "volume": 2591788.0}, {"date": "2024-11-07", "close": 5.41, "volume": 1500663.0}, {"date": "2024-11-08", "close": 5.42, "volume": 1672521.0}, {"date": "2024-11-11", "close": 5.37, "volume": 1405496.0}, {"date": "2024-11-12", "close": 5.22, "volume": 1591223.0}, {"date": "2024-11-13", "close": 5.22, "volume": 1456839.0}, {"date": "2024-11-14", "close": 5.22, "volume": 1377698.0}, {"date": "2024-11-15", "close": 5.2, "volume": 1477343.0}, {"date": "2024-11-18", "close": 5.2, "volume": 1596533.0}, {"date": "2024-11-19", "close": 5.34, "volume": 1138970.0}, {"date": "2024-11-20", "close": 5.39, "volume": 1228236.0}, {"date": "2024-11-21", "close": 5.54, "volume": 1558490.0}, {"date": "2024-11-22", "close": 5.55, "volume": 1582029.0}, {"date": "2024-11-25", "close": 5.76, "volume": 4217244.0}, {"date": "2024-11-26", "close": 5.7, "volume": 2017515.0}, {"date": "2024-11-27", "close": 5.77, "volume": 2003514.0}, {"date": "2024-11-29", "close": 5.6, "volume": 1500521.0}, {"date": "2024-12-02", "close": 5.64, "volume": 2396640.0}, {"date": "2024-12-03", "close": 5.54, "volume": 1283251.0}, {"date": "2024-12-04", "close": 5.59, "volume": 1051648.0}, {"date": "2024-12-05", "close": 5.59, "volume": 2208659.0}, {"date": "2024-12-06", "close": 5.62, "volume": 1572374.0}, {"date": "2024-12-09", "close": 5.75, "volume": 1823734.0}, {"date": "2024-12-10", "close": 5.59, "volume": 1187001.0}, {"date": "2024-12-11", "close": 5.69, "volume": 1794370.0}, {"date": "2024-12-12", "close": 5.62, "volume": 1574136.0}, {"date": "2024-12-13", "close": 5.72, "volume": 1631456.0}, {"date": "2024-12-16", "close": 5.83, "volume": 2692446.0}, {"date": "2024-12-17", "close": 5.84, "volume": 1604207.0}, {"date": "2024-12-18", "close": 5.42, "volume": 2389224.0}, {"date": "2024-12-19", "close": 5.34, "volume": 1843116.0}, {"date": "2024-12-20", "close": 5.39, "volume": 9408198.0}, {"date": "2024-12-23", "close": 5.41, "volume": 1649167.0}, {"date": "2024-12-24", "close": 5.62, "volume": 777765.0}, {"date": "2024-12-26", "close": 5.61, "volume": 991526.0}, {"date": "2024-12-27", "close": 5.51, "volume": 959612.0}, {"date": "2024-12-30", "close": 5.49, "volume": 1046309.0}, {"date": "2024-12-31", "close": 5.6, "volume": 1771429.0}, {"date": "2025-01-02", "close": 5.63, "volume": 1849488.0}, {"date": "2025-01-03", "close": 5.66, "volume": 2397434.0}, {"date": "2025-01-06", "close": 5.56, "volume": 2331812.0}, {"date": "2025-01-07", "close": 5.39, "volume": 3664656.0}, {"date": "2025-01-08", "close": 5.15, "volume": 2859684.0}, {"date": "2025-01-10", "close": 4.93, "volume": 2756573.0}, {"date": "2025-01-13", "close": 5.03, "volume": 2236694.0}, {"date": "2025-01-14", "close": 5.0, "volume": 2737637.0}, {"date": "2025-01-15", "close": 5.13, "volume": 1271997.0}, {"date": "2025-01-16", "close": 5.17, "volume": 1050321.0}, {"date": "2025-01-17", "close": 5.35, "volume": 3234219.0}, {"date": "2025-01-21", "close": 5.37, "volume": 1467526.0}, {"date": "2025-01-22", "close": 5.36, "volume": 3707512.0}, {"date": "2025-01-23", "close": 5.31, "volume": 4449108.0}, {"date": "2025-01-24", "close": 5.35, "volume": 2281344.0}, {"date": "2025-01-27", "close": 5.41, "volume": 1961185.0}, {"date": "2025-01-28", "close": 5.35, "volume": 2433061.0}, {"date": "2025-01-29", "close": 5.19, "volume": 2351552.0}, {"date": "2025-01-30", "close": 5.48, "volume": 1809746.0}, {"date": "2025-01-31", "close": 5.49, "volume": 2652589.0}, {"date": "2025-02-03", "close": 5.35, "volume": 2239289.0}, {"date": "2025-02-04", "close": 5.36, "volume": 2343605.0}, {"date": "2025-02-05", "close": 5.09, "volume": 7954608.0}, {"date": "2025-02-06", "close": 4.93, "volume": 3722964.0}, {"date": "2025-02-07", "close": 4.96, "volume": 2815925.0}, {"date": "2025-02-10", "close": 4.95, "volume": 1559960.0}, {"date": "2025-02-11", "close": 5.02, "volume": 1928720.0}, {"date": "2025-02-12", "close": 4.87, "volume": 1597562.0}, {"date": "2025-02-13", "close": 4.91, "volume": 1443173.0}, {"date": "2025-02-14", "close": 4.88, "volume": 1071331.0}, {"date": "2025-02-18", "close": 4.9, "volume": 1335809.0}, {"date": "2025-02-19", "close": 4.95, "volume": 2250674.0}, {"date": "2025-02-20", "close": 4.96, "volume": 1539676.0}, {"date": "2025-02-21", "close": 4.85, "volume": 1907834.0}, {"date": "2025-02-24", "close": 4.77, "volume": 3227128.0}, {"date": "2025-02-25", "close": 4.82, "volume": 2133155.0}, {"date": "2025-02-26", "close": 4.88, "volume": 883228.0}, {"date": "2025-02-27", "close": 4.92, "volume": 1280312.0}, {"date": "2025-02-28", "close": 5.05, "volume": 1697716.0}, {"date": "2025-03-03", "close": 4.83, "volume": 2220609.0}, {"date": "2025-03-04", "close": 4.73, "volume": 2819420.0}, {"date": "2025-03-05", "close": 4.74, "volume": 2971021.0}, {"date": "2025-03-06", "close": 4.64, "volume": 4342858.0}, {"date": "2025-03-07", "close": 4.67, "volume": 2347148.0}, {"date": "2025-03-10", "close": 4.57, "volume": 2756979.0}, {"date": "2025-03-11", "close": 4.51, "volume": 2843421.0}, {"date": "2025-03-12", "close": 4.54, "volume": 2325331.0}, {"date": "2025-03-13", "close": 4.44, "volume": 2235620.0}, {"date": "2025-03-14", "close": 4.53, "volume": 1668919.0}, {"date": "2025-03-17", "close": 4.62, "volume": 1645941.0}, {"date": "2025-03-18", "close": 4.6, "volume": 1460335.0}, {"date": "2025-03-19", "close": 4.63, "volume": 3407389.0}, {"date": "2025-03-20", "close": 4.62, "volume": 1538285.0}, {"date": "2025-03-21", "close": 4.48, "volume": 4797149.0}, {"date": "2025-03-24", "close": 4.55, "volume": 2126786.0}, {"date": "2025-03-25", "close": 4.51, "volume": 1620985.0}, {"date": "2025-03-26", "close": 4.55, "volume": 1199235.0}, {"date": "2025-03-27", "close": 4.51, "volume": 1491387.0}, {"date": "2025-03-28", "close": 4.44, "volume": 1321587.0}, {"date": "2025-03-31", "close": 4.46, "volume": 1839836.0}, {"date": "2025-04-01", "close": 4.46, "volume": 1750219.0}, {"date": "2025-04-02", "close": 4.49, "volume": 1896111.0}, {"date": "2025-04-03", "close": 4.01, "volume": 3118156.0}, {"date": "2025-04-04", "close": 4.0, "volume": 5078680.0}, {"date": "2025-04-07", "close": 3.89, "volume": 4238565.0}, {"date": "2025-04-08", "close": 3.66, "volume": 3728670.0}, {"date": "2025-04-09", "close": 3.78, "volume": 6041810.0}, {"date": "2025-04-10", "close": 3.5, "volume": 3524908.0}, {"date": "2025-04-11", "close": 3.59, "volume": 3886828.0}, {"date": "2025-04-14", "close": 3.67, "volume": 2284529.0}, {"date": "2025-04-15", "close": 3.73, "volume": 3198405.0}, {"date": "2025-04-16", "close": 3.72, "volume": 2117867.0}, {"date": "2025-04-17", "close": 3.78, "volume": 3019170.0}, {"date": "2025-04-21", "close": 3.75, "volume": 2350433.0}, {"date": "2025-04-22", "close": 3.89, "volume": 3555583.0}, {"date": "2025-04-23", "close": 3.97, "volume": 2902339.0}, {"date": "2025-04-24", "close": 3.95, "volume": 1622970.0}, {"date": "2025-04-25", "close": 4.03, "volume": 2186316.0}, {"date": "2025-04-28", "close": 4.05, "volume": 1506928.0}, {"date": "2025-04-29", "close": 3.99, "volume": 1795119.0}, {"date": "2025-04-30", "close": 3.96, "volume": 2045285.0}, {"date": "2025-05-01", "close": 4.06, "volume": 1968138.0}, {"date": "2025-05-02", "close": 4.06, "volume": 3194505.0}, {"date": "2025-05-05", "close": 4.06, "volume": 3090659.0}, {"date": "2025-05-06", "close": 4.16, "volume": 2174923.0}, {"date": "2025-05-07", "close": 4.19, "volume": 1979199.0}, {"date": "2025-05-08", "close": 4.12, "volume": 1772003.0}, {"date": "2025-05-09", "close": 4.19, "volume": 1389592.0}, {"date": "2025-05-12", "close": 4.25, "volume": 2811024.0}, {"date": "2025-05-13", "close": 4.24, "volume": 1502933.0}, {"date": "2025-05-14", "close": 4.17, "volume": 1435466.0}, {"date": "2025-05-15", "close": 4.31, "volume": 1620431.0}, {"date": "2025-05-16", "close": 4.32, "volume": 1238979.0}, {"date": "2025-05-19", "close": 4.37, "volume": 1378222.0}, {"date": "2025-05-20", "close": 4.27, "volume": 1614833.0}, {"date": "2025-05-21", "close": 4.17, "volume": 1474270.0}, {"date": "2025-05-22", "close": 4.15, "volume": 1625334.0}, {"date": "2025-05-23", "close": 4.1, "volume": 1883503.0}, {"date": "2025-05-27", "close": 4.23, "volume": 1497045.0}, {"date": "2025-05-28", "close": 4.2, "volume": 1749538.0}, {"date": "2025-05-29", "close": 4.2, "volume": 2297919.0}, {"date": "2025-05-30", "close": 4.23, "volume": 3197880.0}, {"date": "2025-06-02", "close": 4.18, "volume": 1529967.0}, {"date": "2025-06-03", "close": 4.34, "volume": 1988362.0}, {"date": "2025-06-04", "close": 4.35, "volume": 1519282.0}, {"date": "2025-06-05", "close": 4.36, "volume": 2213199.0}, {"date": "2025-06-06", "close": 4.46, "volume": 3291550.0}, {"date": "2025-06-09", "close": 4.5, "volume": 2508565.0}, {"date": "2025-06-10", "close": 4.56, "volume": 1517800.0}, {"date": "2025-06-11", "close": 4.51, "volume": 2074899.0}, {"date": "2025-06-12", "close": 4.58, "volume": 2294571.0}, {"date": "2025-06-13", "close": 4.49, "volume": 2336230.0}, {"date": "2025-06-16", "close": 4.51, "volume": 1764269.0}, {"date": "2025-06-17", "close": 4.42, "volume": 1385928.0}, {"date": "2025-06-18", "close": 4.39, "volume": 1401384.0}, {"date": "2025-06-20", "close": 4.38, "volume": 3937836.0}, {"date": "2025-06-23", "close": 4.32, "volume": 1973900.0}, {"date": "2025-06-24", "close": 4.3, "volume": 2126353.0}, {"date": "2025-06-25", "close": 4.15, "volume": 2741189.0}, {"date": "2025-06-26", "close": 4.22, "volume": 4572305.0}, {"date": "2025-06-27", "close": 4.25, "volume": 2807843.0}, {"date": "2025-06-30", "close": 4.29, "volume": 2801095.0}, {"date": "2025-07-01", "close": 4.32, "volume": 3029757.0}, {"date": "2025-07-02", "close": 4.12, "volume": 3050449.0}, {"date": "2025-07-03", "close": 4.15, "volume": 1851519.0}, {"date": "2025-07-07", "close": 4.06, "volume": 3000389.0}, {"date": "2025-07-08", "close": 4.17, "volume": 3613470.0}, {"date": "2025-07-09", "close": 4.15, "volume": 1850522.0}, {"date": "2025-07-10", "close": 4.3, "volume": 2871819.0}, {"date": "2025-07-11", "close": 4.3, "volume": 1713467.0}, {"date": "2025-07-14", "close": 4.35, "volume": 2046433.0}, {"date": "2025-07-15", "close": 4.28, "volume": 2249024.0}, {"date": "2025-07-16", "close": 4.3, "volume": 1694042.0}, {"date": "2025-07-17", "close": 4.25, "volume": 2201315.0}, {"date": "2025-07-18", "close": 4.17, "volume": 1684883.0}, {"date": "2025-07-21", "close": 4.16, "volume": 1595902.0}, {"date": "2025-07-22", "close": 4.25, "volume": 1446478.0}, {"date": "2025-07-23", "close": 4.33, "volume": 2891193.0}, {"date": "2025-07-24", "close": 4.13, "volume": 3195836.0}, {"date": "2025-07-25", "close": 4.09, "volume": 5638502.0}, {"date": "2025-07-28", "close": 4.02, "volume": 3056374.0}, {"date": "2025-07-29", "close": 4.03, "volume": 1840182.0}, {"date": "2025-07-30", "close": 4.0, "volume": 4821722.0}, {"date": "2025-07-31", "close": 4.0, "volume": 2422043.0}, {"date": "2025-08-01", "close": 3.81, "volume": 5849549.0}, {"date": "2025-08-04", "close": 3.85, "volume": 3156598.0}, {"date": "2025-08-05", "close": 3.94, "volume": 3540491.0}, {"date": "2025-08-06", "close": 4.09, "volume": 2684881.0}, {"date": "2025-08-07", "close": 4.04, "volume": 1929285.0}, {"date": "2025-08-08", "close": 3.97, "volume": 2040956.0}, {"date": "2025-08-11", "close": 3.83, "volume": 1937268.0}, {"date": "2025-08-12", "close": 3.96, "volume": 1524092.0}, {"date": "2025-08-13", "close": 4.08, "volume": 2098275.0}, {"date": "2025-08-14", "close": 4.05, "volume": 1424967.0}, {"date": "2025-08-15", "close": 4.02, "volume": 1631296.0}, {"date": "2025-08-18", "close": 3.99, "volume": 1762265.0}, {"date": "2025-08-19", "close": 4.05, "volume": 2014035.0}, {"date": "2025-08-20", "close": 4.01, "volume": 2422046.0}, {"date": "2025-08-21", "close": 3.97, "volume": 2282328.0}, {"date": "2025-08-22", "close": 4.11, "volume": 4929171.0}, {"date": "2025-08-25", "close": 4.14, "volume": 2017545.0}, {"date": "2025-08-26", "close": 4.12, "volume": 1833886.0}, {"date": "2025-08-27", "close": 4.21, "volume": 2580668.0}, {"date": "2025-08-28", "close": 4.22, "volume": 1276902.0}, {"date": "2025-08-29", "close": 4.26, "volume": 1843302.0}, {"date": "2025-09-02", "close": 4.24, "volume": 1513261.0}, {"date": "2025-09-03", "close": 4.29, "volume": 1378974.0}, {"date": "2025-09-04", "close": 4.31, "volume": 1485842.0}, {"date": "2025-09-05", "close": 4.37, "volume": 3191781.0}, {"date": "2025-09-08", "close": 4.42, "volume": 2087614.0}, {"date": "2025-09-09", "close": 4.28, "volume": 1372893.0}, {"date": "2025-09-10", "close": 4.38, "volume": 1758715.0}, {"date": "2025-09-11", "close": 4.5, "volume": 1901590.0}, {"date": "2025-09-12", "close": 4.54, "volume": 1064033.0}, {"date": "2025-09-15", "close": 4.58, "volume": 2037475.0}, {"date": "2025-09-16", "close": 4.48, "volume": 3258101.0}, {"date": "2025-09-17", "close": 4.47, "volume": 2127594.0}, {"date": "2025-09-18", "close": 4.51, "volume": 1608494.0}, {"date": "2025-09-19", "close": 4.46, "volume": 4095677.0}, {"date": "2025-09-22", "close": 4.48, "volume": 2182629.0}, {"date": "2025-09-23", "close": 4.52, "volume": 1570546.0}, {"date": "2025-09-24", "close": 4.49, "volume": 1957805.0}, {"date": "2025-09-25", "close": 4.42, "volume": 1175373.0}, {"date": "2025-09-26", "close": 4.36, "volume": 4915915.0}, {"date": "2025-09-29", "close": 4.2, "volume": 4627026.0}, {"date": "2025-09-30", "close": 4.17, "volume": 2514103.0}, {"date": "2025-10-01", "close": 4.18, "volume": 2105862.0}, {"date": "2025-10-02", "close": 4.14, "volume": 2975785.0}, {"date": "2025-10-03", "close": 4.1, "volume": 2069127.0}, {"date": "2025-10-06", "close": 3.97, "volume": 2601911.0}, {"date": "2025-10-07", "close": 3.92, "volume": 2433744.0}, {"date": "2025-10-08", "close": 3.9, "volume": 2273793.0}, {"date": "2025-10-09", "close": 3.74, "volume": 2236325.0}, {"date": "2025-10-10", "close": 3.62, "volume": 2661418.0}, {"date": "2025-10-13", "close": 3.66, "volume": 2822756.0}, {"date": "2025-10-14", "close": 3.71, "volume": 2376607.0}, {"date": "2025-10-15", "close": 3.73, "volume": 2008964.0}, {"date": "2025-10-16", "close": 3.69, "volume": 2510070.0}, {"date": "2025-10-17", "close": 3.69, "volume": 2073590.0}, {"date": "2025-10-20", "close": 3.67, "volume": 1757084.0}, {"date": "2025-10-21", "close": 3.68, "volume": 3411009.0}, {"date": "2025-10-22", "close": 3.85, "volume": 4610520.0}, {"date": "2025-10-23", "close": 3.69, "volume": 5069383.0}, {"date": "2025-10-24", "close": 3.7, "volume": 3081343.0}, {"date": "2025-10-27", "close": 3.62, "volume": 3461843.0}, {"date": "2025-10-28", "close": 3.57, "volume": 3637003.0}, {"date": "2025-10-29", "close": 3.46, "volume": 3338568.0}, {"date": "2025-10-30", "close": 3.51, "volume": 2509525.0}, {"date": "2025-10-31", "close": 3.43, "volume": 2284110.0}, {"date": "2025-11-03", "close": 3.36, "volume": 4863930.0}, {"date": "2025-11-04", "close": 3.3, "volume": 2842954.0}, {"date": "2025-11-05", "close": 3.28, "volume": 3737222.0}, {"date": "2025-11-06", "close": 3.25, "volume": 2427044.0}, {"date": "2025-11-07", "close": 3.39, "volume": 3644672.0}, {"date": "2025-11-10", "close": 3.38, "volume": 1813275.0}, {"date": "2025-11-11", "close": 3.42, "volume": 1764239.0}, {"date": "2025-11-12", "close": 3.47, "volume": 3997146.0}, {"date": "2025-11-13", "close": 3.47, "volume": 2174658.0}, {"date": "2025-11-14", "close": 3.49, "volume": 2532185.0}, {"date": "2025-11-17", "close": 3.36, "volume": 2427659.0}, {"date": "2025-11-18", "close": 3.44, "volume": 2206859.0}, {"date": "2025-11-19", "close": 3.39, "volume": 1671180.0}, {"date": "2025-11-20", "close": 3.36, "volume": 2017251.0}, {"date": "2025-11-21", "close": 3.46, "volume": 2345092.0}, {"date": "2025-11-24", "close": 3.34, "volume": 5131489.0}, {"date": "2025-11-25", "close": 3.38, "volume": 2691758.0}, {"date": "2025-11-26", "close": 3.42, "volume": 3199112.0}, {"date": "2025-11-28", "close": 3.43, "volume": 1339987.0}, {"date": "2025-12-01", "close": 3.36, "volume": 2599636.0}, {"date": "2025-12-02", "close": 3.33, "volume": 1839891.0}, {"date": "2025-12-03", "close": 3.32, "volume": 2446594.0}, {"date": "2025-12-04", "close": 3.19, "volume": 3444282.0}, {"date": "2025-12-05", "close": 3.1, "volume": 3266879.0}, {"date": "2025-12-08", "close": 3.01, "volume": 4264154.0}, {"date": "2025-12-09", "close": 3.01, "volume": 3599716.0}, {"date": "2025-12-10", "close": 3.02, "volume": 3890954.0}, {"date": "2025-12-11", "close": 3.01, "volume": 2827367.0}, {"date": "2025-12-12", "close": 3.01, "volume": 3563946.0}, {"date": "2025-12-15", "close": 3.1, "volume": 7724968.0}, {"date": "2025-12-16", "close": 3.08, "volume": 3961699.0}, {"date": "2025-12-17", "close": 3.05, "volume": 6410283.0}, {"date": "2025-12-18", "close": 3.03, "volume": 4160707.0}, {"date": "2025-12-19", "close": 3.0, "volume": 21244800.0}, {"date": "2025-12-22", "close": 2.99, "volume": 3756757.0}, {"date": "2025-12-23", "close": 2.88, "volume": 4147273.0}, {"date": "2025-12-24", "close": 2.87, "volume": 4497659.0}, {"date": "2025-12-26", "close": 2.88, "volume": 3920303.0}, {"date": "2025-12-29", "close": 2.92, "volume": 9289217.0}, {"date": "2025-12-30", "close": 2.97, "volume": 4088731.0}, {"date": "2025-12-31", "close": 2.92, "volume": 3594648.0}, {"date": "2026-01-02", "close": 2.95, "volume": 3718836.0}, {"date": "2026-01-05", "close": 2.9, "volume": 33651290.0}, {"date": "2026-01-06", "close": 3.01, "volume": 7020550.0}, {"date": "2026-01-07", "close": 2.93, "volume": 3157849.0}, {"date": "2026-01-08", "close": 2.92, "volume": 4009383.0}, {"date": "2026-01-09", "close": 3.02, "volume": 4451139.0}, {"date": "2026-01-12", "close": 2.94, "volume": 2783021.0}, {"date": "2026-01-13", "close": 2.95, "volume": 2693949.0}, {"date": "2026-01-14", "close": 3.1, "volume": 6135152.0}, {"date": "2026-01-15", "close": 3.07, "volume": 2843671.0}, {"date": "2026-01-16", "close": 3.1, "volume": 3145821.0}, {"date": "2026-01-20", "close": 3.05, "volume": 2228833.0}, {"date": "2026-01-21", "close": 3.11, "volume": 3325460.0}, {"date": "2026-01-22", "close": 3.03, "volume": 3332702.0}, {"date": "2026-01-23", "close": 3.03, "volume": 2241195.0}, {"date": "2026-01-26", "close": 2.91, "volume": 3166477.0}, {"date": "2026-01-27", "close": 2.86, "volume": 3122312.0}, {"date": "2026-01-28", "close": 2.76, "volume": 3249721.0}, {"date": "2026-01-29", "close": 2.84, "volume": 2361985.0}, {"date": "2026-01-30", "close": 2.83, "volume": 2362871.0}, {"date": "2026-02-02", "close": 2.83, "volume": 2231880.0}, {"date": "2026-02-03", "close": 2.82, "volume": 2599389.0}, {"date": "2026-02-04", "close": 3.15, "volume": 4869196.0}, {"date": "2026-02-05", "close": 3.23, "volume": 3886091.0}, {"date": "2026-02-06", "close": 3.27, "volume": 2876537.0}, {"date": "2026-02-09", "close": 3.23, "volume": 2150186.0}, {"date": "2026-02-10", "close": 3.18, "volume": 1659800.0}, {"date": "2026-02-11", "close": 3.07, "volume": 2321622.0}, {"date": "2026-02-12", "close": 3.03, "volume": 3199388.0}, {"date": "2026-02-13", "close": 3.15, "volume": 3718840.0}, {"date": "2026-02-17", "close": 3.08, "volume": 2388731.0}, {"date": "2026-02-18", "close": 3.15, "volume": 2682617.0}, {"date": "2026-02-19", "close": 3.13, "volume": 2798966.0}, {"date": "2026-02-20", "close": 3.22, "volume": 1945633.0}, {"date": "2026-02-23", "close": 3.21, "volume": 1381751.0}, {"date": "2026-02-24", "close": 3.22, "volume": 1693838.0}, {"date": "2026-02-25", "close": 3.16, "volume": 2364948.0}, {"date": "2026-02-26", "close": 3.25, "volume": 2081083.0}, {"date": "2026-02-27", "close": 3.19, "volume": 2402127.0}, {"date": "2026-03-02", "close": 3.19, "volume": 2067237.0}, {"date": "2026-03-03", "close": 3.12, "volume": 1856885.0}, {"date": "2026-03-04", "close": 3.17, "volume": 7459537.0}, {"date": "2026-03-05", "close": 3.12, "volume": 2491499.0}, {"date": "2026-03-06", "close": 3.06, "volume": 1851152.0}, {"date": "2026-03-09", "close": 3.07, "volume": 3760833.0}, {"date": "2026-03-10", "close": 3.03, "volume": 3008083.0}, {"date": "2026-03-11", "close": 2.99, "volume": 2426581.0}, {"date": "2026-03-12", "close": 2.98, "volume": 2097406.0}, {"date": "2026-03-13", "close": 2.9, "volume": 2571340.0}, {"date": "2026-03-16", "close": 2.9, "volume": 2224443.0}, {"date": "2026-03-17", "close": 2.96, "volume": 3909919.0}, {"date": "2026-03-18", "close": 2.91, "volume": 2304295.0}, {"date": "2026-03-19", "close": 2.88, "volume": 3458427.0}, {"date": "2026-03-20", "close": 2.78, "volume": 5142101.0}, {"date": "2026-03-23", "close": 2.78, "volume": 3855941.0}, {"date": "2026-03-24", "close": 2.69, "volume": 3519284.0}, {"date": "2026-03-25", "close": 2.67, "volume": 1972824.0}, {"date": "2026-03-26", "close": 2.6, "volume": 3547474.0}, {"date": "2026-03-27", "close": 2.47, "volume": 4443146.0}, {"date": "2026-03-30", "close": 2.62, "volume": 3215682.0}, {"date": "2026-03-31", "close": 2.71, "volume": 3569555.0}, {"date": "2026-04-01", "close": 2.65, "volume": 4101861.0}, {"date": "2026-04-02", "close": 2.57, "volume": 1754457.0}, {"date": "2026-04-06", "close": 2.64, "volume": 2086755.0}, {"date": "2026-04-07", "close": 2.63, "volume": 1556668.0}, {"date": "2026-04-08", "close": 2.65, "volume": 2135534.0}, {"date": "2026-04-09", "close": 2.65, "volume": 2056042.0}, {"date": "2026-04-10", "close": 2.66, "volume": 1820528.0}, {"date": "2026-04-13", "close": 2.68, "volume": 2173564.0}, {"date": "2026-04-14", "close": 2.76, "volume": 2108404.0}, {"date": "2026-04-15", "close": 2.81, "volume": 1794834.0}, {"date": "2026-04-16", "close": 2.83, "volume": 2001713.0}, {"date": "2026-04-17", "close": 2.96, "volume": 2306787.0}, {"date": "2026-04-20", "close": 2.99, "volume": 3445836.0}, {"date": "2026-04-21", "close": 2.94, "volume": 2692410.0}, {"date": "2026-04-22", "close": 2.92, "volume": 2106113.0}, {"date": "2026-04-23", "close": 2.93, "volume": 2669080.0}, {"date": "2026-04-24", "close": 3.06, "volume": 2340862.0}, {"date": "2026-04-27", "close": 3.0, "volume": 3431301.0}, {"date": "2026-04-28", "close": 3.08, "volume": 3100511.0}, {"date": "2026-04-29", "close": 3.0, "volume": 1617843.0}, {"date": "2026-04-30", "close": 3.03, "volume": 1261110.0}, {"date": "2026-05-01", "close": 3.02, "volume": 2191744.0}, {"date": "2026-05-04", "close": 2.92, "volume": 1433600.0}, {"date": "2026-05-05", "close": 3.03, "volume": 1873221.0}, {"date": "2026-05-06", "close": 3.02, "volume": 1991480.0}, {"date": "2026-05-07", "close": 3.11, "volume": 2462510.0}, {"date": "2026-05-08", "close": 3.11, "volume": 1509122.0}, {"date": "2026-05-11", "close": 3.04, "volume": 1880260.0}, {"date": "2026-05-12", "close": 3.04, "volume": 1529023.0}, {"date": "2026-05-13", "close": 3.02, "volume": 1227217.0}, {"date": "2026-05-14", "close": 3.06, "volume": 1393044.0}, {"date": "2026-05-15", "close": 2.99, "volume": 1295588.0}, {"date": "2026-05-18", "close": 3.03, "volume": 1272862.0}, {"date": "2026-05-19", "close": 2.94, "volume": 1553554.0}, {"date": "2026-05-20", "close": 2.96, "volume": 1258731.0}, {"date": "2026-05-21", "close": 2.98, "volume": 1386891.0}, {"date": "2026-05-22", "close": 3.0, "volume": 1380435.0}, {"date": "2026-05-26", "close": 3.01, "volume": 883304.0}, {"date": "2026-05-27", "close": 3.03, "volume": 1410973.0}, {"date": "2026-05-28", "close": 3.06, "volume": 1476280.0}, {"date": "2026-05-29", "close": 3.1, "volume": 3173876.0}, {"date": "2026-06-01", "close": 3.08, "volume": 1606523.0}, {"date": "2026-06-02", "close": 3.13, "volume": 1052369.0}, {"date": "2026-06-03", "close": 3.05, "volume": 1780648.0}, {"date": "2026-06-04", "close": 3.12, "volume": 1961655.0}, {"date": "2026-06-05", "close": 3.17, "volume": 2015399.0}, {"date": "2026-06-08", "close": 3.2, "volume": 1432242.0}, {"date": "2026-06-09", "close": 3.28, "volume": 2720959.0}, {"date": "2026-06-10", "close": 3.21, "volume": 1907380.0}, {"date": "2026-06-11", "close": 3.21, "volume": 1273845.0}, {"date": "2026-06-12", "close": 3.24, "volume": 1149153.0}, {"date": "2026-06-15", "close": 3.2, "volume": 1084933.0}, {"date": "2026-06-16", "close": 3.2, "volume": 1266660.0}, {"date": "2026-06-17", "close": 3.07, "volume": 2590009.0}, {"date": "2026-06-18", "close": 3.09, "volume": 3383787.0}, {"date": "2026-06-22", "close": 3.09, "volume": 1105023.0}, {"date": "2026-06-23", "close": 3.16, "volume": 1783830.0}, {"date": "2026-06-24", "close": 3.12, "volume": 2183939.0}, {"date": "2026-06-25", "close": 3.15, "volume": 1616958.0}, {"date": "2026-06-26", "close": 3.28, "volume": 4580088.0}, {"date": "2026-06-29", "close": 3.24, "volume": 2019484.0}, {"date": "2026-06-30", "close": 3.17, "volume": 2073267.0}, {"date": "2026-07-01", "close": 3.21, "volume": 1229036.0}, {"date": "2026-07-02", "close": 3.24, "volume": 2022308.0}, {"date": "2026-07-06", "close": 3.28, "volume": 1735991.0}, {"date": "2026-07-07", "close": 3.21, "volume": 2459811.0}, {"date": "2026-07-08", "close": 3.07, "volume": 1806237.0}, {"date": "2026-07-09", "close": 3.06, "volume": 1283126.0}, {"date": "2026-07-10", "close": 3.06, "volume": 1575288.0}, {"date": "2026-07-13", "close": 3.15, "volume": 3946916.0}, {"date": "2026-07-14", "close": 3.11, "volume": 1675069.0}, {"date": "2026-07-15", "close": 3.14, "volume": 2042689.0}, {"date": "2026-07-16", "close": 3.19, "volume": 1261703.0}, {"date": "2026-07-17", "close": 3.14, "volume": 891118.0}, {"date": "2026-07-20", "close": 3.09, "volume": 924044.0}, {"date": "2026-07-21", "close": 3.15, "volume": 1483171.0}, {"date": "2026-07-22", "close": 3.07, "volume": 2269233.0}, {"date": "2026-07-23", "close": 3.07, "volume": 4696552.0}, {"date": "2026-07-24", "close": 3.17, "volume": 1775043.0}, {"date": "2026-07-27", "close": 3.07, "volume": 2618760.0}, {"date": "2026-07-28", "close": 3.0, "volume": 2785487.0}, {"date": "2026-07-29", "close": 2.93, "volume": 1975581.0}, {"date": "2026-07-30", "close": 3.05, "volume": 2688761.0}, {"date": "2026-07-31", "close": 3.04, "volume": 2788258.0}, {"date": "2026-08-03", "close": 3.14, "volume": 3218195.0}, {"date": "2026-08-04", "close": 3.17, "volume": 3095632.0}, {"date": "2026-08-05", "close": 3.2, "volume": 2439568.0}, {"date": "2026-08-06", "close": 3.22, "volume": 2758972.0}, {"date": "2026-08-07", "close": 3.22, "volume": 2347130.0}], "refreshing": true}