{"ticker": "BKD", "overview": {"cik": "1332349", "ticker": "BKD", "name": "Brookdale Senior Living Inc.", "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "sic": "8050", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001362", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001332349-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001332349-26-000057", "price_sensitive": true}, {"form": "3", "date": "2026-06-25", "title": "FORM 3", "accession": "0001332349-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001332349-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001332349-26-000050", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001332349-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001332349-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000480", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197459", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197437", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197412", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000457", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001332349-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001332349-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-001863", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000899", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001332349-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001332349-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001332349-26-000034", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-19", "title": "Annual report", "accession": "0001332349-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001332349-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0001332349-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0001332349-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0001332349-26-000024", "price_sensitive": false}]}, "description": "Brookdale Senior Living Inc. trades as BKD on the NYSE and is registered in the United States, classified under Services-Nursing & Personal Care Facilities (SIC 8050). Privy Trades holds 159 insider filings for the company, from December 2021 to May 2025. Across those, 6 insiders disclosed 3 open-market purchases totalling $210.08K against 10 sales totalling $1.17M. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 210081.56, "sell_n": 10, "sell_sum": 1170593.3016, "net": -960511.7415999998, "insiders": 6, "first_date": "2021-12-03", "last_date": "2025-05-19"}, "metrics": {"ticker": "BKD", "has_prices": true, "as_of": "2026-08-07", "last": 14.22, "prev_close": 14.36, "change": -0.1399999999999988, "change_pct": -0.009749303621169833, "session_volume": 4052118.0, "vwap_5": 14.311982076219733, "vwap_20": 14.753458240793352, "vwap_60": 14.198989694958467, "vwap_250": 12.606716956357456, "high_52w": 16.77, "low_52w": 9.11, "avg_volume_20": 4749095.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001362", "src": "13DG", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Brookdale Senior Living Inc.", "who_key": "Brookdale Senior Living Inc.", "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": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Brookdale Senior Living Inc. takes a 5% passive stake in BKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/0002100119-26-001362-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001332349-26-000050", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Jordan R. Asher", "who_key": "Asher Jordan R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000050/0001332349-26-000050-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "13DG-0002052113-26-000480", "src": "13DG", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 2.3% passive stake in BKD", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000480-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "13DG-0002052113-26-000457", "src": "13DG", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "BlackRock Portfolio Management LLC adjusts its stake in BKD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000457-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0001062993-26-001863", "src": "13DG", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Brookdale Senior Living Inc.", "who_key": "Brookdale Senior Living Inc.", "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": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Brookdale Senior Living Inc. crosses 5% of BKD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/0001062993-26-001863-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303286}, {"id": "0001332349-26-000034", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Chad C. White", "who_key": "White Chad C.", "role": "EVP, General Counsel & Sec'y", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 675862.2000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Insider files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000034/0001332349-26-000034-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001332349-26-000038", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Jaclyn C. Pritchett", "who_key": "Pritchett Jaclyn C", "role": "EVP - Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 288756.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Insider files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000038/0001332349-26-000038-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0001332349-26-000036", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Dawn L. Kussow", "who_key": "Kussow Dawn L", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1066379.4000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "CFO files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000036/0001332349-26-000036-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001805036-26-000002", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Jordan R. Asher", "who_key": "Asher Jordan R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000180503626000002/0001805036-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001629827-26-000002", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Claudia Drayton", "who_key": "Drayton Claudia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000162982726000002/0001629827-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000008", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Mark Fioravanti", "who_key": "FIORAVANTI MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000008/0001332349-26-000008-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000010", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Vicki L. Freed", "who_key": "Freed Vicki L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000010/0001332349-26-000010-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000012", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Joshua Hausman", "who_key": "Hausman Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000012/0001332349-26-000012-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000014", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Denise Wilder Warren", "who_key": "Warren Denise Wilder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000014/0001332349-26-000014-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000016", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Lee S. Wielansky", "who_key": "Wielansky Lee S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000016/0001332349-26-000016-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000018", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Elizabeth B. Mace", "who_key": "MACE ELIZABETH B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000018/0001332349-26-000018-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000020", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Nikolas W. Stengle", "who_key": "Stengle Nikolas W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "CEO files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000020/0001332349-26-000020-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000022", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Mary Sue Patchett", "who_key": "Patchett Mary Sue", "role": "EVP - Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "C-suite exec files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000022/0001332349-26-000022-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000024", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Dawn L. Kussow", "who_key": "Kussow Dawn L", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "CFO files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000024/0001332349-26-000024-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000026", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Chad C. White", "who_key": "White Chad C.", "role": "EVP, General Counsel & Sec'y", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Insider files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000026/0001332349-26-000026-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001332349-26-000028", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Jaclyn C. Pritchett", "who_key": "Pritchett Jaclyn C", "role": "EVP - Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Insider files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234926000028/0001332349-26-000028-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0002090157-25-000004", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Nikolas W. Stengle", "who_key": "Stengle Nikolas W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "CEO files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000209015725000004/0002090157-25-000004-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565366}, {"id": "0001251138-25-000005", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "H. Todd Kaestner", "who_key": "KAESTNER H TODD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 199908.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Insider files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000125113825000005/0001251138-25-000005-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001962431-25-000003", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Benjamin J. Ricci", "who_key": "RICCI BENJAMIN J.", "role": "Division Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1454.6899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "President files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000196243125000003/0001962431-25-000003-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633046}, {"id": "0001332349-25-000124", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Joshua Hausman", "who_key": "Hausman Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234925000124/0001332349-25-000124-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661846}, {"id": "0001332349-25-000109", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "George T. Hicks", "who_key": "HICKS GEORGE T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Insider files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234925000109/0001332349-25-000109-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764086}, {"id": "0001332349-25-000107", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Lee S. Wielansky", "who_key": "WIELANSKY LEE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 68235.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Board member offloads $68K of BKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234925000107/0001332349-25-000107-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766966}, {"id": "0001332349-25-000087", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Denise Wilder Warren", "who_key": "Warren Denise Wilder", "role": "Interim CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "CEO files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234925000087/0001332349-25-000087-index.htm", "trade_date": "2025-04-27", "timestamp": "2025-04-27", "mins": 798646}, {"id": "0001332349-25-000078", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Mark Fioravanti", "who_key": "FIORAVANTI MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234925000078/0001332349-25-000078-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813046}, {"id": "0001332349-25-000073", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Lucinda M. Baier", "who_key": "BAIER LUCINDA M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1391333.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Insider files routine paperwork on BKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234925000073/0001332349-25-000073-index.htm", "trade_date": "2025-04-13", "timestamp": "2025-04-13", "mins": 818806}], "recent_buys": [{"id": "0001332349-24-000067", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "George T. Hicks", "who_key": "HICKS GEORGE T", "role": "EVP & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50306.56, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Insider puts $50K into BKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234924000067/0001332349-24-000067-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399126}, {"id": "0001332349-24-000043", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Frank M. Bumstead", "who_key": "BUMSTEAD FRANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5360.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Board member picks up $5K of BKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234924000043/0001332349-24-000043-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416406}, {"id": "0001332349-22-000083", "src": "INSIDERS", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Frank M. Bumstead", "who_key": "BUMSTEAD FRANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 154415.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Insider cluster: 3 buying BKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234922000083/0001332349-22-000083-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083126}], "institutional": [{"id": "13DG-0002100119-26-001362", "src": "13DG", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Brookdale Senior Living Inc.", "who_key": "Brookdale Senior Living Inc.", "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": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Brookdale Senior Living Inc. takes a 5% passive stake in BKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/0002100119-26-001362-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002052113-26-000480", "src": "13DG", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 2.3% passive stake in BKD", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000480-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "13DG-0002052113-26-000457", "src": "13DG", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "BlackRock Portfolio Management LLC adjusts its stake in BKD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000457-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0001062993-26-001863", "src": "13DG", "ticker": "BKD", "cik": "1332349", "company": "Brookdale Senior Living Inc.", "company_raw": "Brookdale Senior Living Inc.", "who": "Brookdale Senior Living Inc.", "who_key": "Brookdale Senior Living Inc.", "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": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Brookdale Senior Living Inc. crosses 5% of BKD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/0001062993-26-001863-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303286}], "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": "Brookdale Senior Living Inc. Common Stock", "new_value": "Brookdale Senior Living Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001332349", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001332349", "applied": 1, "detected_at": "2026-09-10T16:51:33.479671"}]}, "key_people": [{"who": "Lucinda M. Baier", "who_key": "BAIER LUCINDA M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 499875.79689999996, "net": -499875.79689999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 499875.79689999996, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234922000050/0001332349-22-000050-index.htm"}], "latest": {"action": "SELL", "amount": 499875.79689999996, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234922000050/0001332349-22-000050-index.htm"}}, {"who": "Marcus E. Bromley", "who_key": "BROMLEY MARCUS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 278342.58509999997, "net": -278342.58509999997, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23925.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234924000080/0001332349-24-000080-index.htm"}, {"action": "SELL", "amount": 121415.79509999999, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234924000062/0001332349-24-000062-index.htm"}, {"action": "SELL", "amount": 127520.52, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234923000112/0001332349-23-000112-index.htm"}, {"action": "SELL", "amount": 5481.2699999999995, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234923000110/0001332349-23-000110-index.htm"}], "latest": {"action": "SELL", "amount": 23925.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234924000080/0001332349-24-000080-index.htm"}}, {"who": "George T. Hicks", "who_key": "HICKS GEORGE T", "role": "EVP & Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 50306.56, "sold": 152232.59960000002, "net": -101926.03960000002, "trades": 2, "top_score": 30.9, "lean": "selling", "history": [{"action": "BUY", "amount": 50306.56, "date": "2024-03-06", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234924000067/0001332349-24-000067-index.htm"}, {"action": "SELL", "amount": 152232.59960000002, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234921000102/0001332349-21-000102-index.htm"}], "latest": {"action": "BUY", "amount": 50306.56, "date": "2024-03-06", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234924000067/0001332349-24-000067-index.htm"}}, {"who": "Lee S. Wielansky", "who_key": "WIELANSKY LEE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 182856.0, "net": -182856.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68235.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234925000107/0001332349-25-000107-index.htm"}, {"action": "SELL", "amount": 58421.0, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234925000060/0001332349-25-000060-index.htm"}, {"action": "SELL", "amount": 56200.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234924000131/0001332349-24-000131-index.htm"}], "latest": {"action": "SELL", "amount": 68235.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234925000107/0001332349-25-000107-index.htm"}}, {"who": "Frank M. Bumstead", "who_key": "BUMSTEAD FRANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 159775.0, "sold": 0, "net": 159775.0, "trades": 2, "top_score": 43.4, "lean": "buying", "history": [{"action": "BUY", "amount": 5360.0, "date": "2024-02-23", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234924000043/0001332349-24-000043-index.htm"}, {"action": "BUY", "amount": 154415.0, "date": "2022-11-17", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234922000083/0001332349-22-000083-index.htm"}], "latest": {"action": "BUY", "amount": 5360.0, "date": "2024-02-23", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234924000043/0001332349-24-000043-index.htm"}}, {"who": "Jordan R. Asher", "who_key": "Asher Jordan R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 57286.32, "net": -57286.32, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57286.32, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234923000067/0001332349-23-000067-index.htm"}], "latest": {"action": "SELL", "amount": 57286.32, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1332349/000133234923000067/0001332349-23-000067-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001362", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001332349-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001332349-26-000057", "price_sensitive": true}, {"form": "3", "date": "2026-06-25", "title": "FORM 3", "accession": "0001332349-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001332349-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001332349-26-000050", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001332349-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001332349-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000480", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197459", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197437", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197412", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000457", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001332349-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001332349-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-001863", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000899", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001332349-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001332349-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001332349-26-000034", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-19", "title": "Annual report", "accession": "0001332349-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001332349-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0001332349-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0001332349-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0001332349-26-000024", "price_sensitive": false}], "performance": {"ticker": "BKD", "has_prices": true, "summary": {"n": 3, "avg": 2.2728304610293275, "win_rate": 1.0, "best": 3.5723472668810294, "worst": 1.5529622980251345, "as_of": "2026-08-07"}, "buys": [{"who": "HICKS GEORGE T", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & Treasurer", "amount": 50306.56, "date": "2024-03-06", "score": 30.9, "ref_price": 5.57, "return": 1.5529622980251345}, {"who": "BUMSTEAD FRANK M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5360.0, "date": "2024-02-23", "score": 24.7, "ref_price": 5.28, "return": 1.6931818181818183}, {"who": "BUMSTEAD FRANK M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154415.0, "date": "2022-11-17", "score": 43.4, "ref_price": 3.11, "return": 3.5723472668810294}]}, "price_series": [{"date": "2016-08-08", "close": 17.37, "volume": 2644766.0}, {"date": "2016-08-09", "close": 17.89, "volume": 9211498.0}, {"date": "2016-08-10", "close": 17.03, "volume": 4705246.0}, {"date": "2016-08-11", "close": 16.91, "volume": 1916271.0}, {"date": "2016-08-12", "close": 16.93, "volume": 2717727.0}, {"date": "2016-08-15", "close": 17.34, "volume": 6476775.0}, {"date": "2016-08-16", "close": 17.12, "volume": 2250173.0}, {"date": "2016-08-17", "close": 16.83, "volume": 2976911.0}, {"date": "2016-08-18", "close": 16.94, "volume": 1558794.0}, {"date": "2016-08-19", "close": 16.91, "volume": 1524686.0}, {"date": "2016-08-22", "close": 17.11, "volume": 1518389.0}, {"date": "2016-08-23", "close": 17.51, "volume": 4549440.0}, {"date": "2016-08-24", "close": 17.06, "volume": 4353976.0}, {"date": "2016-08-25", "close": 16.97, "volume": 1817081.0}, {"date": "2016-08-26", "close": 16.84, "volume": 1924138.0}, {"date": "2016-08-29", "close": 17.26, "volume": 4679596.0}, {"date": "2016-08-30", "close": 17.35, "volume": 2543076.0}, {"date": "2016-08-31", "close": 17.21, "volume": 1605740.0}, {"date": "2016-09-01", "close": 16.99, "volume": 3501423.0}, {"date": "2016-09-02", "close": 17.6, "volume": 2103207.0}, {"date": "2016-09-06", "close": 17.57, "volume": 1732533.0}, {"date": "2016-09-07", "close": 17.72, "volume": 1812987.0}, {"date": "2016-09-08", "close": 17.81, "volume": 2191647.0}, {"date": "2016-09-09", "close": 16.89, "volume": 2778737.0}, {"date": "2016-09-12", "close": 17.36, "volume": 2733781.0}, {"date": "2016-09-13", "close": 16.82, "volume": 2798760.0}, {"date": "2016-09-14", "close": 17.07, "volume": 2570354.0}, {"date": "2016-09-15", "close": 17.31, "volume": 2171685.0}, {"date": "2016-09-16", "close": 17.9, "volume": 3614983.0}, {"date": "2016-09-19", "close": 18.2, "volume": 5732896.0}, {"date": "2016-09-20", "close": 17.68, "volume": 2556139.0}, {"date": "2016-09-21", "close": 17.95, "volume": 2317442.0}, {"date": "2016-09-22", "close": 17.91, "volume": 2178524.0}, {"date": "2016-09-23", "close": 17.75, "volume": 1697715.0}, {"date": "2016-09-26", "close": 17.35, "volume": 1809791.0}, {"date": "2016-09-27", "close": 17.34, "volume": 1790756.0}, {"date": "2016-09-28", "close": 17.62, "volume": 1768957.0}, {"date": "2016-09-29", "close": 17.24, "volume": 2015312.0}, {"date": "2016-09-30", "close": 17.45, "volume": 2313681.0}, {"date": "2016-10-03", "close": 17.59, "volume": 2440586.0}, {"date": "2016-10-04", "close": 16.95, "volume": 1810211.0}, {"date": "2016-10-05", "close": 16.96, "volume": 2479536.0}, {"date": "2016-10-06", "close": 16.16, "volume": 4209941.0}, {"date": "2016-10-07", "close": 16.12, "volume": 3625475.0}, {"date": "2016-10-10", "close": 16.17, "volume": 1722816.0}, {"date": "2016-10-11", "close": 15.62, "volume": 2848714.0}, {"date": "2016-10-12", "close": 15.41, "volume": 1756816.0}, {"date": "2016-10-13", "close": 15.46, "volume": 1766515.0}, {"date": "2016-10-14", "close": 15.3, "volume": 2258951.0}, {"date": "2016-10-17", "close": 15.35, "volume": 2151912.0}, {"date": "2016-10-18", "close": 15.48, "volume": 3253974.0}, {"date": "2016-10-19", "close": 15.82, "volume": 2536468.0}, {"date": "2016-10-20", "close": 15.93, "volume": 2350824.0}, {"date": "2016-10-21", "close": 15.62, "volume": 1797912.0}, {"date": "2016-10-24", "close": 15.65, "volume": 1625755.0}, {"date": "2016-10-25", "close": 15.24, "volume": 2415247.0}, {"date": "2016-10-26", "close": 15.23, "volume": 2274657.0}, {"date": "2016-10-27", "close": 14.86, "volume": 3063569.0}, {"date": "2016-10-28", "close": 14.67, "volume": 2942202.0}, {"date": "2016-10-31", "close": 14.43, "volume": 5238153.0}, {"date": "2016-11-01", "close": 11.8, "volume": 24633620.0}, {"date": "2016-11-02", "close": 11.93, "volume": 18624070.0}, {"date": "2016-11-03", "close": 12.02, "volume": 12412130.0}, {"date": "2016-11-04", "close": 12.5, "volume": 8406754.0}, {"date": "2016-11-07", "close": 12.78, "volume": 8939990.0}, {"date": "2016-11-08", "close": 12.83, "volume": 6292417.0}, {"date": "2016-11-09", "close": 12.77, "volume": 5617802.0}, {"date": "2016-11-10", "close": 12.52, "volume": 5850067.0}, {"date": "2016-11-11", "close": 12.05, "volume": 5430240.0}, {"date": "2016-11-14", "close": 12.36, "volume": 7347953.0}, {"date": "2016-11-15", "close": 12.32, "volume": 5234857.0}, {"date": "2016-11-16", "close": 12.09, "volume": 2966719.0}, {"date": "2016-11-17", "close": 12.25, "volume": 2834605.0}, {"date": "2016-11-18", "close": 12.21, "volume": 2689175.0}, {"date": "2016-11-21", "close": 12.25, "volume": 2422508.0}, {"date": "2016-11-22", "close": 12.2, "volume": 3269696.0}, {"date": "2016-11-23", "close": 12.18, "volume": 2799394.0}, {"date": "2016-11-25", "close": 12.19, "volume": 796984.0}, {"date": "2016-11-28", "close": 11.92, "volume": 2408032.0}, {"date": "2016-11-29", "close": 11.78, "volume": 2070247.0}, {"date": "2016-11-30", "close": 11.63, "volume": 1941724.0}, {"date": "2016-12-01", "close": 11.27, "volume": 3297920.0}, {"date": "2016-12-02", "close": 11.39, "volume": 5152791.0}, {"date": "2016-12-05", "close": 11.55, "volume": 3320331.0}, {"date": "2016-12-06", "close": 11.86, "volume": 3424587.0}, {"date": "2016-12-07", "close": 11.89, "volume": 3489253.0}, {"date": "2016-12-08", "close": 12.55, "volume": 3476553.0}, {"date": "2016-12-09", "close": 12.4, "volume": 3468825.0}, {"date": "2016-12-12", "close": 12.07, "volume": 2676258.0}, {"date": "2016-12-13", "close": 12.09, "volume": 2213121.0}, {"date": "2016-12-14", "close": 11.68, "volume": 2746090.0}, {"date": "2016-12-15", "close": 12.06, "volume": 3542202.0}, {"date": "2016-12-16", "close": 12.55, "volume": 2586048.0}, {"date": "2016-12-19", "close": 12.72, "volume": 2589962.0}, {"date": "2016-12-20", "close": 13.1, "volume": 7390847.0}, {"date": "2016-12-21", "close": 13.31, "volume": 3365407.0}, {"date": "2016-12-22", "close": 12.79, "volume": 3012710.0}, {"date": "2016-12-23", "close": 13.05, "volume": 2144354.0}, {"date": "2016-12-27", "close": 12.98, "volume": 2244930.0}, {"date": "2016-12-28", "close": 12.79, "volume": 1723383.0}, {"date": "2016-12-29", "close": 12.62, "volume": 1717805.0}, {"date": "2016-12-30", "close": 12.42, "volume": 2148336.0}, {"date": "2017-01-03", "close": 12.77, "volume": 2823670.0}, {"date": "2017-01-04", "close": 13.22, "volume": 4989310.0}, {"date": "2017-01-05", "close": 13.11, "volume": 4503132.0}, {"date": "2017-01-06", "close": 12.68, "volume": 3695366.0}, {"date": "2017-01-09", "close": 12.85, "volume": 4714773.0}, {"date": "2017-01-10", "close": 14.8, "volume": 13969920.0}, {"date": "2017-01-11", "close": 15.46, "volume": 8372215.0}, {"date": "2017-01-12", "close": 15.89, "volume": 6127249.0}, {"date": "2017-01-13", "close": 15.81, "volume": 3550485.0}, {"date": "2017-01-17", "close": 16.11, "volume": 4022158.0}, {"date": "2017-01-18", "close": 16.27, "volume": 4000828.0}, {"date": "2017-01-19", "close": 15.96, "volume": 3946694.0}, {"date": "2017-01-20", "close": 15.67, "volume": 4127365.0}, {"date": "2017-01-23", "close": 15.41, "volume": 5042813.0}, {"date": "2017-01-24", "close": 15.57, "volume": 3400748.0}, {"date": "2017-01-25", "close": 15.36, "volume": 3483379.0}, {"date": "2017-01-26", "close": 15.29, "volume": 3224975.0}, {"date": "2017-01-27", "close": 14.78, "volume": 3978758.0}, {"date": "2017-01-30", "close": 14.87, "volume": 2762362.0}, {"date": "2017-01-31", "close": 14.97, "volume": 4487826.0}, {"date": "2017-02-01", "close": 15.06, "volume": 10107310.0}, {"date": "2017-02-02", "close": 15.44, "volume": 9339512.0}, {"date": "2017-02-03", "close": 15.43, "volume": 3741086.0}, {"date": "2017-02-06", "close": 15.26, "volume": 2048891.0}, {"date": "2017-02-07", "close": 15.27, "volume": 1787419.0}, {"date": "2017-02-08", "close": 15.29, "volume": 1811471.0}, {"date": "2017-02-09", "close": 15.42, "volume": 1576366.0}, {"date": "2017-02-10", "close": 15.15, "volume": 4764947.0}, {"date": "2017-02-13", "close": 14.84, "volume": 5470167.0}, {"date": "2017-02-14", "close": 14.94, "volume": 10591070.0}, {"date": "2017-02-15", "close": 15.23, "volume": 6616265.0}, {"date": "2017-02-16", "close": 15.38, "volume": 7997952.0}, {"date": "2017-02-17", "close": 14.37, "volume": 19216700.0}, {"date": "2017-02-21", "close": 15.07, "volume": 13795670.0}, {"date": "2017-02-22", "close": 14.69, "volume": 2770246.0}, {"date": "2017-02-23", "close": 14.67, "volume": 2115484.0}, {"date": "2017-02-24", "close": 14.46, "volume": 2610062.0}, {"date": "2017-02-27", "close": 14.63, "volume": 2428234.0}, {"date": "2017-02-28", "close": 14.4, "volume": 3179355.0}, {"date": "2017-03-01", "close": 14.31, "volume": 3405719.0}, {"date": "2017-03-02", "close": 14.09, "volume": 2045683.0}, {"date": "2017-03-03", "close": 14.14, "volume": 2282397.0}, {"date": "2017-03-06", "close": 13.16, "volume": 8794841.0}, {"date": "2017-03-07", "close": 12.95, "volume": 4657681.0}, {"date": "2017-03-08", "close": 12.69, "volume": 3167039.0}, {"date": "2017-03-09", "close": 12.6, "volume": 3191106.0}, {"date": "2017-03-10", "close": 12.57, "volume": 2374343.0}, {"date": "2017-03-13", "close": 12.46, "volume": 2605847.0}, {"date": "2017-03-14", "close": 12.22, "volume": 3432789.0}, {"date": "2017-03-15", "close": 12.27, "volume": 3076797.0}, {"date": "2017-03-16", "close": 12.3, "volume": 2746028.0}, {"date": "2017-03-17", "close": 12.23, "volume": 2517753.0}, {"date": "2017-03-20", "close": 12.15, "volume": 3082145.0}, {"date": "2017-03-21", "close": 11.96, "volume": 4420024.0}, {"date": "2017-03-22", "close": 11.91, "volume": 2777615.0}, {"date": "2017-03-23", "close": 12.03, "volume": 2591306.0}, {"date": "2017-03-24", "close": 12.1, "volume": 2979908.0}, {"date": "2017-03-27", "close": 12.7, "volume": 8583083.0}, {"date": "2017-03-28", "close": 12.82, "volume": 4154680.0}, {"date": "2017-03-29", "close": 12.95, "volume": 5325164.0}, {"date": "2017-03-30", "close": 13.19, "volume": 2772585.0}, {"date": "2017-03-31", "close": 13.43, "volume": 3740111.0}, {"date": "2017-04-03", "close": 13.08, "volume": 2426109.0}, {"date": "2017-04-04", "close": 13.03, "volume": 2022232.0}, {"date": "2017-04-05", "close": 13.11, "volume": 6097633.0}, {"date": "2017-04-06", "close": 13.24, "volume": 1977052.0}, {"date": "2017-04-07", "close": 13.06, "volume": 1815319.0}, {"date": "2017-04-10", "close": 13.13, "volume": 1600805.0}, {"date": "2017-04-11", "close": 13.08, "volume": 1307181.0}, {"date": "2017-04-12", "close": 12.96, "volume": 1977181.0}, {"date": "2017-04-13", "close": 12.93, "volume": 2066562.0}, {"date": "2017-04-17", "close": 12.89, "volume": 3318714.0}, {"date": "2017-04-18", "close": 12.86, "volume": 2242514.0}, {"date": "2017-04-19", "close": 13.07, "volume": 2214621.0}, {"date": "2017-04-20", "close": 13.13, "volume": 2578698.0}, {"date": "2017-04-21", "close": 13.01, "volume": 1840058.0}, {"date": "2017-04-24", "close": 12.89, "volume": 2779359.0}, {"date": "2017-04-25", "close": 13.01, "volume": 1872217.0}, {"date": "2017-04-26", "close": 13.14, "volume": 1869413.0}, {"date": "2017-04-27", "close": 13.05, "volume": 1717294.0}, {"date": "2017-04-28", "close": 12.99, "volume": 1233116.0}, {"date": "2017-05-01", "close": 13.14, "volume": 1840986.0}, {"date": "2017-05-02", "close": 13.77, "volume": 3386506.0}, {"date": "2017-05-03", "close": 13.04, "volume": 2660949.0}, {"date": "2017-05-04", "close": 13.11, "volume": 5636951.0}, {"date": "2017-05-05", "close": 13.21, "volume": 3195267.0}, {"date": "2017-05-08", "close": 12.64, "volume": 6646430.0}, {"date": "2017-05-09", "close": 13.2, "volume": 8856174.0}, {"date": "2017-05-10", "close": 14.06, "volume": 4755643.0}, {"date": "2017-05-11", "close": 14.22, "volume": 3231155.0}, {"date": "2017-05-12", "close": 14.34, "volume": 2496895.0}, {"date": "2017-05-15", "close": 14.03, "volume": 2323009.0}, {"date": "2017-05-16", "close": 13.9, "volume": 3775904.0}, {"date": "2017-05-17", "close": 13.9, "volume": 2066978.0}, {"date": "2017-05-18", "close": 13.88, "volume": 1966392.0}, {"date": "2017-05-19", "close": 14.02, "volume": 2032538.0}, {"date": "2017-05-22", "close": 13.98, "volume": 1328469.0}, {"date": "2017-05-23", "close": 14.19, "volume": 2352199.0}, {"date": "2017-05-24", "close": 14.21, "volume": 1551347.0}, {"date": "2017-05-25", "close": 14.06, "volume": 1301105.0}, {"date": "2017-05-26", "close": 14.0, "volume": 1463541.0}, {"date": "2017-05-30", "close": 13.76, "volume": 1504400.0}, {"date": "2017-05-31", "close": 13.74, "volume": 1895343.0}, {"date": "2017-06-01", "close": 13.99, "volume": 1370161.0}, {"date": "2017-06-02", "close": 14.2, "volume": 1214206.0}, {"date": "2017-06-05", "close": 14.01, "volume": 1563065.0}, {"date": "2017-06-06", "close": 14.14, "volume": 1894936.0}, {"date": "2017-06-07", "close": 13.7, "volume": 3093520.0}, {"date": "2017-06-08", "close": 13.84, "volume": 1456663.0}, {"date": "2017-06-09", "close": 14.07, "volume": 1543312.0}, {"date": "2017-06-12", "close": 14.49, "volume": 1819644.0}, {"date": "2017-06-13", "close": 14.07, "volume": 10069490.0}, {"date": "2017-06-14", "close": 15.24, "volume": 13832650.0}, {"date": "2017-06-15", "close": 14.96, "volume": 3870923.0}, {"date": "2017-06-16", "close": 14.81, "volume": 4750189.0}, {"date": "2017-06-19", "close": 14.78, "volume": 1751631.0}, {"date": "2017-06-20", "close": 15.01, "volume": 4473541.0}, {"date": "2017-06-21", "close": 14.99, "volume": 2172660.0}, {"date": "2017-06-22", "close": 15.16, "volume": 5226073.0}, {"date": "2017-06-23", "close": 14.84, "volume": 3378243.0}, {"date": "2017-06-26", "close": 14.92, "volume": 2887392.0}, {"date": "2017-06-27", "close": 14.85, "volume": 1480239.0}, {"date": "2017-06-28", "close": 15.08, "volume": 1197418.0}, {"date": "2017-06-29", "close": 14.79, "volume": 2035486.0}, {"date": "2017-06-30", "close": 14.71, "volume": 2071537.0}, {"date": "2017-07-03", "close": 14.73, "volume": 574174.0}, {"date": "2017-07-05", "close": 14.51, "volume": 1655094.0}, {"date": "2017-07-06", "close": 14.22, "volume": 2673161.0}, {"date": "2017-07-07", "close": 14.37, "volume": 1241905.0}, {"date": "2017-07-10", "close": 14.3, "volume": 1424374.0}, {"date": "2017-07-11", "close": 14.38, "volume": 3611445.0}, {"date": "2017-07-12", "close": 14.71, "volume": 2186033.0}, {"date": "2017-07-13", "close": 14.56, "volume": 1355176.0}, {"date": "2017-07-14", "close": 14.4, "volume": 892712.0}, {"date": "2017-07-17", "close": 14.26, "volume": 1570327.0}, {"date": "2017-07-18", "close": 14.15, "volume": 2453393.0}, {"date": "2017-07-19", "close": 14.32, "volume": 1784807.0}, {"date": "2017-07-20", "close": 14.39, "volume": 2521012.0}, {"date": "2017-07-21", "close": 14.3, "volume": 1652613.0}, {"date": "2017-07-24", "close": 14.33, "volume": 1238204.0}, {"date": "2017-07-25", "close": 14.54, "volume": 1997658.0}, {"date": "2017-07-26", "close": 14.2, "volume": 2512559.0}, {"date": "2017-07-27", "close": 14.35, "volume": 2021090.0}, {"date": "2017-07-28", "close": 14.73, "volume": 3756332.0}, {"date": "2017-07-31", "close": 14.2, "volume": 2644747.0}, {"date": "2017-08-01", "close": 12.97, "volume": 6129161.0}, {"date": "2017-08-02", "close": 13.02, "volume": 3077845.0}, {"date": "2017-08-03", "close": 13.19, "volume": 3817417.0}, {"date": "2017-08-04", "close": 13.12, "volume": 2054563.0}, {"date": "2017-08-07", "close": 12.0, "volume": 6930615.0}, {"date": "2017-08-08", "close": 12.9, "volume": 7720903.0}, {"date": "2017-08-09", "close": 12.75, "volume": 2704015.0}, {"date": "2017-08-10", "close": 12.4, "volume": 2591158.0}, {"date": "2017-08-11", "close": 12.52, "volume": 1560942.0}, {"date": "2017-08-14", "close": 12.61, "volume": 1713451.0}, {"date": "2017-08-15", "close": 12.56, "volume": 2019981.0}, {"date": "2017-08-16", "close": 12.38, "volume": 2406458.0}, {"date": "2017-08-17", "close": 12.05, "volume": 3500605.0}, {"date": "2017-08-18", "close": 12.0, "volume": 1860501.0}, {"date": "2017-08-21", "close": 11.82, "volume": 2957988.0}, {"date": "2017-08-22", "close": 11.76, "volume": 1656583.0}, {"date": "2017-08-23", "close": 11.78, "volume": 3916188.0}, {"date": "2017-08-24", "close": 11.74, "volume": 1358719.0}, {"date": "2017-08-25", "close": 11.75, "volume": 2570358.0}, {"date": "2017-08-28", "close": 11.69, "volume": 2740059.0}, {"date": "2017-08-29", "close": 11.33, "volume": 2930064.0}, {"date": "2017-08-30", "close": 11.6, "volume": 2191013.0}, {"date": "2017-08-31", "close": 12.13, "volume": 2115714.0}, {"date": "2017-09-01", "close": 12.05, "volume": 1575844.0}, {"date": "2017-09-05", "close": 11.97, "volume": 1461250.0}, {"date": "2017-09-06", "close": 11.54, "volume": 5973918.0}, {"date": "2017-09-07", "close": 11.52, "volume": 2167819.0}, {"date": "2017-09-08", "close": 11.48, "volume": 4534299.0}, {"date": "2017-09-11", "close": 11.69, "volume": 3918059.0}, {"date": "2017-09-12", "close": 11.71, "volume": 3427916.0}, {"date": "2017-09-13", "close": 11.67, "volume": 3261331.0}, {"date": "2017-09-14", "close": 11.7, "volume": 2786796.0}, {"date": "2017-09-15", "close": 11.55, "volume": 1978254.0}, {"date": "2017-09-18", "close": 11.35, "volume": 2891108.0}, {"date": "2017-09-19", "close": 11.09, "volume": 5663381.0}, {"date": "2017-09-20", "close": 11.21, "volume": 2937380.0}, {"date": "2017-09-21", "close": 11.22, "volume": 2299247.0}, {"date": "2017-09-22", "close": 10.9, "volume": 5059783.0}, {"date": "2017-09-25", "close": 10.92, "volume": 4332844.0}, {"date": "2017-09-26", "close": 11.06, "volume": 2193785.0}, {"date": "2017-09-27", "close": 10.99, "volume": 1437618.0}, {"date": "2017-09-28", "close": 10.82, "volume": 3113807.0}, {"date": "2017-09-29", "close": 10.6, "volume": 2409183.0}, {"date": "2017-10-02", "close": 10.62, "volume": 2502509.0}, {"date": "2017-10-03", "close": 10.87, "volume": 2160687.0}, {"date": "2017-10-04", "close": 10.8, "volume": 1198438.0}, {"date": "2017-10-05", "close": 10.77, "volume": 1081922.0}, {"date": "2017-10-06", "close": 10.71, "volume": 1657019.0}, {"date": "2017-10-09", "close": 10.25, "volume": 3662306.0}, {"date": "2017-10-10", "close": 10.49, "volume": 4177558.0}, {"date": "2017-10-11", "close": 10.31, "volume": 1641615.0}, {"date": "2017-10-12", "close": 10.11, "volume": 2346436.0}, {"date": "2017-10-13", "close": 10.1, "volume": 2502217.0}, {"date": "2017-10-16", "close": 10.12, "volume": 2246325.0}, {"date": "2017-10-17", "close": 10.23, "volume": 2033670.0}, {"date": "2017-10-18", "close": 10.38, "volume": 2797801.0}, {"date": "2017-10-19", "close": 10.44, "volume": 1897816.0}, {"date": "2017-10-20", "close": 10.45, "volume": 2927747.0}, {"date": "2017-10-23", "close": 10.25, "volume": 2466512.0}, {"date": "2017-10-24", "close": 10.15, "volume": 1725114.0}, {"date": "2017-10-25", "close": 9.9, "volume": 3044909.0}, {"date": "2017-10-26", "close": 9.55, "volume": 1923132.0}, {"date": "2017-10-27", "close": 9.59, "volume": 1755483.0}, {"date": "2017-10-30", "close": 9.56, "volume": 2293648.0}, {"date": "2017-10-31", "close": 10.03, "volume": 8577279.0}, {"date": "2017-11-01", "close": 9.84, "volume": 3230410.0}, {"date": "2017-11-02", "close": 10.59, "volume": 5401628.0}, {"date": "2017-11-03", "close": 10.45, "volume": 1603022.0}, {"date": "2017-11-06", "close": 10.29, "volume": 1599822.0}, {"date": "2017-11-07", "close": 8.81, "volume": 7516510.0}, {"date": "2017-11-08", "close": 9.58, "volume": 16844230.0}, {"date": "2017-11-09", "close": 10.24, "volume": 5802065.0}, {"date": "2017-11-10", "close": 10.23, "volume": 2428391.0}, {"date": "2017-11-13", "close": 10.36, "volume": 2383996.0}, {"date": "2017-11-14", "close": 10.26, "volume": 4051206.0}, {"date": "2017-11-15", "close": 10.3, "volume": 2382228.0}, {"date": "2017-11-16", "close": 10.31, "volume": 1658721.0}, {"date": "2017-11-17", "close": 10.42, "volume": 1971015.0}, {"date": "2017-11-20", "close": 10.36, "volume": 2068128.0}, {"date": "2017-11-21", "close": 10.35, "volume": 1354668.0}, {"date": "2017-11-22", "close": 10.61, "volume": 1510441.0}, {"date": "2017-11-24", "close": 10.6, "volume": 355014.0}, {"date": "2017-11-27", "close": 10.72, "volume": 1860998.0}, {"date": "2017-11-28", "close": 10.72, "volume": 1415202.0}, {"date": "2017-11-29", "close": 10.92, "volume": 2251971.0}, {"date": "2017-11-30", "close": 10.69, "volume": 2306350.0}, {"date": "2017-12-01", "close": 10.92, "volume": 3228141.0}, {"date": "2017-12-04", "close": 10.56, "volume": 1974668.0}, {"date": "2017-12-05", "close": 10.6, "volume": 1868241.0}, {"date": "2017-12-06", "close": 10.21, "volume": 1835936.0}, {"date": "2017-12-07", "close": 10.22, "volume": 2171780.0}, {"date": "2017-12-08", "close": 9.82, "volume": 3944406.0}, {"date": "2017-12-11", "close": 10.1, "volume": 1986172.0}, {"date": "2017-12-12", "close": 9.95, "volume": 1633965.0}, {"date": "2017-12-13", "close": 10.05, "volume": 2599765.0}, {"date": "2017-12-14", "close": 9.75, "volume": 1848076.0}, {"date": "2017-12-15", "close": 9.61, "volume": 2403930.0}, {"date": "2017-12-18", "close": 9.93, "volume": 3235757.0}, {"date": "2017-12-19", "close": 9.65, "volume": 1754117.0}, {"date": "2017-12-20", "close": 9.72, "volume": 1504078.0}, {"date": "2017-12-21", "close": 9.9, "volume": 2971779.0}, {"date": "2017-12-22", "close": 9.78, "volume": 742809.0}, {"date": "2017-12-26", "close": 9.77, "volume": 695533.0}, {"date": "2017-12-27", "close": 9.82, "volume": 1234422.0}, {"date": "2017-12-28", "close": 9.88, "volume": 1318870.0}, {"date": "2017-12-29", "close": 9.7, "volume": 1652787.0}, {"date": "2018-01-02", "close": 10.18, "volume": 2193392.0}, {"date": "2018-01-03", "close": 10.02, "volume": 1444414.0}, {"date": "2018-01-04", "close": 9.85, "volume": 968067.0}, {"date": "2018-01-05", "close": 9.68, "volume": 1320150.0}, {"date": "2018-01-08", "close": 9.4, "volume": 2025564.0}, {"date": "2018-01-09", "close": 9.24, "volume": 2411446.0}, {"date": "2018-01-10", "close": 9.16, "volume": 5350201.0}, {"date": "2018-01-11", "close": 9.38, "volume": 3799589.0}, {"date": "2018-01-12", "close": 9.46, "volume": 1553076.0}, {"date": "2018-01-16", "close": 9.24, "volume": 2868099.0}, {"date": "2018-01-17", "close": 9.31, "volume": 2888485.0}, {"date": "2018-01-18", "close": 9.09, "volume": 8750641.0}, {"date": "2018-01-19", "close": 8.99, "volume": 2196998.0}, {"date": "2018-01-22", "close": 9.39, "volume": 1795437.0}, {"date": "2018-01-23", "close": 9.83, "volume": 3351000.0}, {"date": "2018-01-24", "close": 9.78, "volume": 1787081.0}, {"date": "2018-01-25", "close": 9.82, "volume": 1173363.0}, {"date": "2018-01-26", "close": 9.81, "volume": 2597228.0}, {"date": "2018-01-29", "close": 9.73, "volume": 1488088.0}, {"date": "2018-01-30", "close": 9.61, "volume": 1520923.0}, {"date": "2018-01-31", "close": 9.5, "volume": 2026630.0}, {"date": "2018-02-01", "close": 9.95, "volume": 4019197.0}, {"date": "2018-02-02", "close": 9.64, "volume": 2830976.0}, {"date": "2018-02-05", "close": 9.43, "volume": 2742458.0}, {"date": "2018-02-06", "close": 9.31, "volume": 4207734.0}, {"date": "2018-02-07", "close": 10.26, "volume": 4745095.0}, {"date": "2018-02-08", "close": 9.67, "volume": 3454694.0}, {"date": "2018-02-09", "close": 9.5, "volume": 6619357.0}, {"date": "2018-02-12", "close": 9.5, "volume": 2151318.0}, {"date": "2018-02-13", "close": 9.41, "volume": 2305050.0}, {"date": "2018-02-14", "close": 9.24, "volume": 1751554.0}, {"date": "2018-02-15", "close": 9.2, "volume": 3085142.0}, {"date": "2018-02-16", "close": 9.2, "volume": 2105519.0}, {"date": "2018-02-20", "close": 8.9, "volume": 2847735.0}, {"date": "2018-02-21", "close": 8.9, "volume": 2252693.0}, {"date": "2018-02-22", "close": 7.18, "volume": 20034650.0}, {"date": "2018-02-23", "close": 6.82, "volume": 10711210.0}, {"date": "2018-02-26", "close": 7.0, "volume": 6206867.0}, {"date": "2018-02-27", "close": 6.81, "volume": 4726329.0}, {"date": "2018-02-28", "close": 6.53, "volume": 5636130.0}, {"date": "2018-03-01", "close": 6.55, "volume": 5350226.0}, {"date": "2018-03-02", "close": 7.04, "volume": 4222659.0}, {"date": "2018-03-05", "close": 7.23, "volume": 3604673.0}, {"date": "2018-03-06", "close": 7.27, "volume": 3599589.0}, {"date": "2018-03-07", "close": 7.47, "volume": 3456954.0}, {"date": "2018-03-08", "close": 7.37, "volume": 2130245.0}, {"date": "2018-03-09", "close": 7.38, "volume": 2168253.0}, {"date": "2018-03-12", "close": 7.39, "volume": 1644672.0}, {"date": "2018-03-13", "close": 7.35, "volume": 2581793.0}, {"date": "2018-03-14", "close": 7.36, "volume": 1478453.0}, {"date": "2018-03-15", "close": 7.23, "volume": 1878572.0}, {"date": "2018-03-16", "close": 7.24, "volume": 2766141.0}, {"date": "2018-03-19", "close": 7.13, "volume": 2249847.0}, {"date": "2018-03-20", "close": 6.93, "volume": 2373680.0}, {"date": "2018-03-21", "close": 6.85, "volume": 3413092.0}, {"date": "2018-03-22", "close": 6.85, "volume": 5719126.0}, {"date": "2018-03-23", "close": 6.83, "volume": 2578260.0}, {"date": "2018-03-26", "close": 6.85, "volume": 3957944.0}, {"date": "2018-03-27", "close": 6.71, "volume": 2886417.0}, {"date": "2018-03-28", "close": 6.82, "volume": 12603670.0}, {"date": "2018-03-29", "close": 6.71, "volume": 6689982.0}, {"date": "2018-04-02", "close": 6.5, "volume": 1887219.0}, {"date": "2018-04-03", "close": 6.5, "volume": 4467308.0}, {"date": "2018-04-04", "close": 6.64, "volume": 1722031.0}, {"date": "2018-04-05", "close": 6.67, "volume": 8458306.0}, {"date": "2018-04-06", "close": 6.75, "volume": 2462308.0}, {"date": "2018-04-09", "close": 6.67, "volume": 5353670.0}, {"date": "2018-04-10", "close": 6.47, "volume": 4315684.0}, {"date": "2018-04-11", "close": 6.6, "volume": 3552186.0}, {"date": "2018-04-12", "close": 6.49, "volume": 1391633.0}, {"date": "2018-04-13", "close": 6.63, "volume": 2784075.0}, {"date": "2018-04-16", "close": 6.71, "volume": 2375101.0}, {"date": "2018-04-17", "close": 6.74, "volume": 2231354.0}, {"date": "2018-04-18", "close": 6.75, "volume": 1561320.0}, {"date": "2018-04-19", "close": 6.87, "volume": 2244222.0}, {"date": "2018-04-20", "close": 6.75, "volume": 1091020.0}, {"date": "2018-04-23", "close": 6.55, "volume": 1849119.0}, {"date": "2018-04-24", "close": 6.61, "volume": 3900213.0}, {"date": "2018-04-25", "close": 6.52, "volume": 1530355.0}, {"date": "2018-04-26", "close": 6.53, "volume": 1108939.0}, {"date": "2018-04-27", "close": 7.42, "volume": 6271129.0}, {"date": "2018-04-30", "close": 7.24, "volume": 3501151.0}, {"date": "2018-05-01", "close": 7.33, "volume": 3109752.0}, {"date": "2018-05-02", "close": 7.19, "volume": 2651389.0}, {"date": "2018-05-03", "close": 7.15, "volume": 2071623.0}, {"date": "2018-05-04", "close": 7.2, "volume": 2076113.0}, {"date": "2018-05-07", "close": 7.18, "volume": 2376563.0}, {"date": "2018-05-08", "close": 7.68, "volume": 6815510.0}, {"date": "2018-05-09", "close": 7.74, "volume": 3664210.0}, {"date": "2018-05-10", "close": 7.59, "volume": 2263532.0}, {"date": "2018-05-11", "close": 7.55, "volume": 1632210.0}, {"date": "2018-05-14", "close": 7.6, "volume": 1458297.0}, {"date": "2018-05-15", "close": 7.5, "volume": 2097888.0}, {"date": "2018-05-16", "close": 7.6, "volume": 1867490.0}, {"date": "2018-05-17", "close": 7.62, "volume": 2280022.0}, {"date": "2018-05-18", "close": 7.64, "volume": 2042442.0}, {"date": "2018-05-21", "close": 7.7, "volume": 1934373.0}, {"date": "2018-05-22", "close": 7.58, "volume": 1343440.0}, {"date": "2018-05-23", "close": 7.66, "volume": 2477424.0}, {"date": "2018-05-24", "close": 7.63, "volume": 3321681.0}, {"date": "2018-05-25", "close": 7.61, "volume": 2123923.0}, {"date": "2018-05-29", "close": 7.67, "volume": 2633654.0}, {"date": "2018-05-30", "close": 8.0, "volume": 1902395.0}, {"date": "2018-05-31", "close": 7.87, "volume": 1368058.0}, {"date": "2018-06-01", "close": 8.03, "volume": 1347276.0}, {"date": "2018-06-04", "close": 8.12, "volume": 1505429.0}, {"date": "2018-06-05", "close": 8.49, "volume": 5347764.0}, {"date": "2018-06-06", "close": 8.75, "volume": 3351338.0}, {"date": "2018-06-07", "close": 8.76, "volume": 2538421.0}, {"date": "2018-06-08", "close": 9.02, "volume": 2180105.0}, {"date": "2018-06-11", "close": 9.05, "volume": 2185108.0}, {"date": "2018-06-12", "close": 9.13, "volume": 1892072.0}, {"date": "2018-06-13", "close": 9.15, "volume": 2968884.0}, {"date": "2018-06-14", "close": 9.32, "volume": 2108885.0}, {"date": "2018-06-15", "close": 9.27, "volume": 3405339.0}, {"date": "2018-06-18", "close": 9.27, "volume": 2061932.0}, {"date": "2018-06-19", "close": 9.27, "volume": 3658896.0}, {"date": "2018-06-20", "close": 9.31, "volume": 5332516.0}, {"date": "2018-06-21", "close": 9.28, "volume": 4409125.0}, {"date": "2018-06-22", "close": 9.4, "volume": 19836230.0}, {"date": "2018-06-25", "close": 9.31, "volume": 1816649.0}, {"date": "2018-06-26", "close": 9.36, "volume": 4068520.0}, {"date": "2018-06-27", "close": 9.05, "volume": 2748703.0}, {"date": "2018-06-28", "close": 9.32, "volume": 2959037.0}, {"date": "2018-06-29", "close": 9.09, "volume": 2584318.0}, {"date": "2018-07-02", "close": 9.17, "volume": 1700029.0}, {"date": "2018-07-03", "close": 9.49, "volume": 914002.0}, {"date": "2018-07-05", "close": 9.71, "volume": 1089580.0}, {"date": "2018-07-06", "close": 9.79, "volume": 2996304.0}, {"date": "2018-07-09", "close": 9.77, "volume": 2034749.0}, {"date": "2018-07-10", "close": 10.05, "volume": 2008914.0}, {"date": "2018-07-11", "close": 9.87, "volume": 1562784.0}, {"date": "2018-07-12", "close": 10.05, "volume": 1347352.0}, {"date": "2018-07-13", "close": 9.49, "volume": 2842535.0}, {"date": "2018-07-16", "close": 9.3, "volume": 1149981.0}, {"date": "2018-07-17", "close": 9.36, "volume": 2623326.0}, {"date": "2018-07-18", "close": 9.31, "volume": 1330939.0}, {"date": "2018-07-19", "close": 9.34, "volume": 1212218.0}, {"date": "2018-07-20", "close": 9.34, "volume": 894199.0}, {"date": "2018-07-23", "close": 9.59, "volume": 2043945.0}, {"date": "2018-07-24", "close": 9.21, "volume": 1588116.0}, {"date": "2018-07-25", "close": 9.23, "volume": 817949.0}, {"date": "2018-07-26", "close": 9.38, "volume": 1411982.0}, {"date": "2018-07-27", "close": 9.36, "volume": 1671628.0}, {"date": "2018-07-30", "close": 9.43, "volume": 1575045.0}, {"date": "2018-07-31", "close": 9.59, "volume": 2316141.0}, {"date": "2018-08-01", "close": 8.8, "volume": 3098510.0}, {"date": "2018-08-02", "close": 8.51, "volume": 2401382.0}, {"date": "2018-08-03", "close": 8.56, "volume": 1637186.0}, {"date": "2018-08-06", "close": 8.49, "volume": 2677020.0}, {"date": "2018-08-07", "close": 8.22, "volume": 3751594.0}, {"date": "2018-08-08", "close": 8.35, "volume": 4778671.0}, {"date": "2018-08-09", "close": 8.2, "volume": 4530856.0}, {"date": "2018-08-10", "close": 7.9, "volume": 3064280.0}, {"date": "2018-08-13", "close": 7.78, "volume": 3054521.0}, {"date": "2018-08-14", "close": 7.83, "volume": 2383148.0}, {"date": "2018-08-15", "close": 7.75, "volume": 1944203.0}, {"date": "2018-08-16", "close": 8.08, "volume": 2118121.0}, {"date": "2018-08-17", "close": 8.14, "volume": 1343951.0}, {"date": "2018-08-20", "close": 8.2, "volume": 1346715.0}, {"date": "2018-08-21", "close": 8.46, "volume": 5167266.0}, {"date": "2018-08-22", "close": 8.74, "volume": 2190278.0}, {"date": "2018-08-23", "close": 8.95, "volume": 2568226.0}, {"date": "2018-08-24", "close": 8.99, "volume": 3112857.0}, {"date": "2018-08-27", "close": 9.34, "volume": 2066069.0}, {"date": "2018-08-28", "close": 9.6, "volume": 2565832.0}, {"date": "2018-08-29", "close": 9.74, "volume": 3319584.0}, {"date": "2018-08-30", "close": 9.54, "volume": 1452514.0}, {"date": "2018-08-31", "close": 9.92, "volume": 2189306.0}, {"date": "2018-09-04", "close": 9.67, "volume": 1647041.0}, {"date": "2018-09-05", "close": 9.63, "volume": 1157088.0}, {"date": "2018-09-06", "close": 9.7, "volume": 1301575.0}, {"date": "2018-09-07", "close": 9.8, "volume": 1135555.0}, {"date": "2018-09-10", "close": 9.39, "volume": 1106148.0}, {"date": "2018-09-11", "close": 9.43, "volume": 1298932.0}, {"date": "2018-09-12", "close": 9.67, "volume": 1263743.0}, {"date": "2018-09-13", "close": 9.65, "volume": 746381.0}, {"date": "2018-09-14", "close": 9.38, "volume": 832734.0}, {"date": "2018-09-17", "close": 9.57, "volume": 950135.0}, {"date": "2018-09-18", "close": 9.43, "volume": 1160774.0}, {"date": "2018-09-19", "close": 9.39, "volume": 1653740.0}, {"date": "2018-09-20", "close": 9.56, "volume": 3380036.0}, {"date": "2018-09-21", "close": 9.7, "volume": 2878033.0}, {"date": "2018-09-24", "close": 9.4, "volume": 1334898.0}, {"date": "2018-09-25", "close": 9.56, "volume": 2597945.0}, {"date": "2018-09-26", "close": 9.42, "volume": 1406316.0}, {"date": "2018-09-27", "close": 9.5, "volume": 1127325.0}, {"date": "2018-09-28", "close": 9.83, "volume": 1527660.0}, {"date": "2018-10-01", "close": 9.62, "volume": 1223979.0}, {"date": "2018-10-02", "close": 9.35, "volume": 814393.0}, {"date": "2018-10-03", "close": 9.41, "volume": 1594864.0}, {"date": "2018-10-04", "close": 9.1, "volume": 1086550.0}, {"date": "2018-10-05", "close": 9.02, "volume": 3496114.0}, {"date": "2018-10-08", "close": 9.22, "volume": 1250409.0}, {"date": "2018-10-09", "close": 9.5, "volume": 1317948.0}, {"date": "2018-10-10", "close": 9.08, "volume": 2316142.0}, {"date": "2018-10-11", "close": 8.85, "volume": 1915499.0}, {"date": "2018-10-12", "close": 8.88, "volume": 2986719.0}, {"date": "2018-10-15", "close": 8.51, "volume": 2234662.0}, {"date": "2018-10-16", "close": 8.68, "volume": 1855881.0}, {"date": "2018-10-17", "close": 8.75, "volume": 1673760.0}, {"date": "2018-10-18", "close": 8.99, "volume": 2287782.0}, {"date": "2018-10-19", "close": 8.89, "volume": 1902750.0}, {"date": "2018-10-22", "close": 8.41, "volume": 1666490.0}, {"date": "2018-10-23", "close": 8.54, "volume": 1459071.0}, {"date": "2018-10-24", "close": 8.23, "volume": 1647085.0}, {"date": "2018-10-25", "close": 8.36, "volume": 1268550.0}, {"date": "2018-10-26", "close": 8.25, "volume": 1000880.0}, {"date": "2018-10-29", "close": 8.44, "volume": 1485355.0}, {"date": "2018-10-30", "close": 8.88, "volume": 1312331.0}, {"date": "2018-10-31", "close": 8.93, "volume": 1492710.0}, {"date": "2018-11-01", "close": 9.34, "volume": 1107023.0}, {"date": "2018-11-02", "close": 8.89, "volume": 2618221.0}, {"date": "2018-11-05", "close": 9.2, "volume": 2384534.0}, {"date": "2018-11-06", "close": 9.26, "volume": 4578006.0}, {"date": "2018-11-07", "close": 8.85, "volume": 7258896.0}, {"date": "2018-11-08", "close": 8.87, "volume": 3505789.0}, {"date": "2018-11-09", "close": 8.86, "volume": 5800132.0}, {"date": "2018-11-12", "close": 8.74, "volume": 1414451.0}, {"date": "2018-11-13", "close": 8.49, "volume": 5237866.0}, {"date": "2018-11-14", "close": 8.5, "volume": 3422649.0}, {"date": "2018-11-15", "close": 8.52, "volume": 3188244.0}, {"date": "2018-11-16", "close": 8.66, "volume": 5144674.0}, {"date": "2018-11-19", "close": 7.67, "volume": 2476615.0}, {"date": "2018-11-20", "close": 7.79, "volume": 4279216.0}, {"date": "2018-11-21", "close": 7.82, "volume": 1227774.0}, {"date": "2018-11-23", "close": 8.03, "volume": 686003.0}, {"date": "2018-11-26", "close": 8.28, "volume": 4683133.0}, {"date": "2018-11-27", "close": 8.19, "volume": 1128844.0}, {"date": "2018-11-28", "close": 8.5, "volume": 6088407.0}, {"date": "2018-11-29", "close": 8.35, "volume": 2019856.0}, {"date": "2018-11-30", "close": 8.55, "volume": 4299083.0}, {"date": "2018-12-03", "close": 8.51, "volume": 2718755.0}, {"date": "2018-12-04", "close": 8.4, "volume": 1094830.0}, {"date": "2018-12-06", "close": 8.46, "volume": 2150575.0}, {"date": "2018-12-07", "close": 8.24, "volume": 1306714.0}, {"date": "2018-12-10", "close": 8.45, "volume": 1362703.0}, {"date": "2018-12-11", "close": 8.49, "volume": 1835542.0}, {"date": "2018-12-12", "close": 8.48, "volume": 1926531.0}, {"date": "2018-12-13", "close": 8.26, "volume": 2158722.0}, {"date": "2018-12-14", "close": 7.87, "volume": 3257165.0}, {"date": "2018-12-17", "close": 7.58, "volume": 2909482.0}, {"date": "2018-12-18", "close": 7.63, "volume": 1502610.0}, {"date": "2018-12-19", "close": 7.47, "volume": 2744422.0}, {"date": "2018-12-20", "close": 7.24, "volume": 2487641.0}, {"date": "2018-12-21", "close": 7.02, "volume": 3312029.0}, {"date": "2018-12-24", "close": 6.33, "volume": 1161293.0}, {"date": "2018-12-26", "close": 6.62, "volume": 2409996.0}, {"date": "2018-12-27", "close": 6.67, "volume": 3068372.0}, {"date": "2018-12-28", "close": 6.81, "volume": 2043676.0}, {"date": "2018-12-31", "close": 6.7, "volume": 2120041.0}, {"date": "2019-01-02", "close": 6.58, "volume": 1610898.0}, {"date": "2019-01-03", "close": 6.51, "volume": 1423208.0}, {"date": "2019-01-04", "close": 6.88, "volume": 1410840.0}, {"date": "2019-01-07", "close": 7.18, "volume": 2129996.0}, {"date": "2019-01-08", "close": 7.38, "volume": 1337694.0}, {"date": "2019-01-09", "close": 7.57, "volume": 1555259.0}, {"date": "2019-01-10", "close": 7.7, "volume": 1172720.0}, {"date": "2019-01-11", "close": 7.83, "volume": 780946.0}, {"date": "2019-01-14", "close": 7.63, "volume": 969171.0}, {"date": "2019-01-15", "close": 7.86, "volume": 917790.0}, {"date": "2019-01-16", "close": 8.25, "volume": 3938099.0}, {"date": "2019-01-17", "close": 8.1, "volume": 1463912.0}, {"date": "2019-01-18", "close": 8.0, "volume": 1259919.0}, {"date": "2019-01-22", "close": 7.96, "volume": 1070538.0}, {"date": "2019-01-23", "close": 8.06, "volume": 740331.0}, {"date": "2019-01-24", "close": 8.17, "volume": 756570.0}, {"date": "2019-01-25", "close": 8.28, "volume": 939080.0}, {"date": "2019-01-28", "close": 8.1, "volume": 1773693.0}, {"date": "2019-01-29", "close": 8.05, "volume": 1219118.0}, {"date": "2019-01-30", "close": 8.25, "volume": 1055910.0}, {"date": "2019-01-31", "close": 8.15, "volume": 926152.0}, {"date": "2019-02-01", "close": 8.39, "volume": 1171630.0}, {"date": "2019-02-04", "close": 8.29, "volume": 990616.0}, {"date": "2019-02-05", "close": 8.15, "volume": 1252821.0}, {"date": "2019-02-06", "close": 8.0, "volume": 1265946.0}, {"date": "2019-02-07", "close": 7.95, "volume": 1230242.0}, {"date": "2019-02-08", "close": 7.81, "volume": 1319222.0}, {"date": "2019-02-11", "close": 7.86, "volume": 2432559.0}, {"date": "2019-02-12", "close": 7.99, "volume": 3510981.0}, {"date": "2019-02-13", "close": 8.12, "volume": 1845117.0}, {"date": "2019-02-14", "close": 6.93, "volume": 5010270.0}, {"date": "2019-02-15", "close": 7.04, "volume": 2896763.0}, {"date": "2019-02-19", "close": 7.25, "volume": 2940832.0}, {"date": "2019-02-20", "close": 7.26, "volume": 2138128.0}, {"date": "2019-02-21", "close": 7.42, "volume": 2151556.0}, {"date": "2019-02-22", "close": 7.45, "volume": 3484101.0}, {"date": "2019-02-25", "close": 7.27, "volume": 4304177.0}, {"date": "2019-02-26", "close": 6.9, "volume": 2379893.0}, {"date": "2019-02-27", "close": 6.91, "volume": 2204417.0}, {"date": "2019-02-28", "close": 6.76, "volume": 4929148.0}, {"date": "2019-03-01", "close": 6.81, "volume": 2842512.0}, {"date": "2019-03-04", "close": 6.59, "volume": 3181551.0}, {"date": "2019-03-05", "close": 6.47, "volume": 2627605.0}, {"date": "2019-03-06", "close": 6.4, "volume": 4393291.0}, {"date": "2019-03-07", "close": 6.56, "volume": 2959157.0}, {"date": "2019-03-08", "close": 6.7, "volume": 2853631.0}, {"date": "2019-03-11", "close": 6.86, "volume": 2282338.0}, {"date": "2019-03-12", "close": 7.04, "volume": 2579509.0}, {"date": "2019-03-13", "close": 6.91, "volume": 9605645.0}, {"date": "2019-03-14", "close": 6.94, "volume": 3931667.0}, {"date": "2019-03-15", "close": 6.81, "volume": 3830134.0}, {"date": "2019-03-18", "close": 6.85, "volume": 2084216.0}, {"date": "2019-03-19", "close": 6.9, "volume": 1865473.0}, {"date": "2019-03-20", "close": 6.95, "volume": 2269511.0}, {"date": "2019-03-21", "close": 6.99, "volume": 1888990.0}, {"date": "2019-03-22", "close": 6.78, "volume": 1728740.0}, {"date": "2019-03-25", "close": 6.7, "volume": 1752841.0}, {"date": "2019-03-26", "close": 6.58, "volume": 1784490.0}, {"date": "2019-03-27", "close": 6.57, "volume": 1561291.0}, {"date": "2019-03-28", "close": 6.62, "volume": 1092681.0}, {"date": "2019-03-29", "close": 6.58, "volume": 2536609.0}, {"date": "2019-04-01", "close": 6.6, "volume": 875534.0}, {"date": "2019-04-02", "close": 6.62, "volume": 1220771.0}, {"date": "2019-04-03", "close": 6.63, "volume": 1020331.0}, {"date": "2019-04-04", "close": 6.68, "volume": 854722.0}, {"date": "2019-04-05", "close": 6.84, "volume": 1079394.0}, {"date": "2019-04-08", "close": 6.77, "volume": 1086133.0}, {"date": "2019-04-09", "close": 6.74, "volume": 1316104.0}, {"date": "2019-04-10", "close": 6.85, "volume": 1697306.0}, {"date": "2019-04-11", "close": 6.83, "volume": 1172594.0}, {"date": "2019-04-12", "close": 6.83, "volume": 1454372.0}, {"date": "2019-04-15", "close": 6.99, "volume": 1942581.0}, {"date": "2019-04-16", "close": 6.52, "volume": 1863393.0}, {"date": "2019-04-17", "close": 6.33, "volume": 3437885.0}, {"date": "2019-04-18", "close": 6.24, "volume": 4198687.0}, {"date": "2019-04-22", "close": 6.08, "volume": 2107837.0}, {"date": "2019-04-23", "close": 6.25, "volume": 4038849.0}, {"date": "2019-04-24", "close": 6.33, "volume": 2086555.0}, {"date": "2019-04-25", "close": 6.35, "volume": 1179746.0}, {"date": "2019-04-26", "close": 6.36, "volume": 1452036.0}, {"date": "2019-04-29", "close": 6.28, "volume": 1256613.0}, {"date": "2019-04-30", "close": 6.18, "volume": 4620683.0}, {"date": "2019-05-01", "close": 6.17, "volume": 3603618.0}, {"date": "2019-05-02", "close": 6.34, "volume": 2674468.0}, {"date": "2019-05-03", "close": 6.46, "volume": 1965245.0}, {"date": "2019-05-06", "close": 6.47, "volume": 1994617.0}, {"date": "2019-05-07", "close": 7.09, "volume": 5139697.0}, {"date": "2019-05-08", "close": 7.09, "volume": 3093285.0}, {"date": "2019-05-09", "close": 7.15, "volume": 2024127.0}, {"date": "2019-05-10", "close": 7.08, "volume": 2396720.0}, {"date": "2019-05-13", "close": 6.96, "volume": 2186548.0}, {"date": "2019-05-14", "close": 6.84, "volume": 1086834.0}, {"date": "2019-05-15", "close": 6.97, "volume": 1178306.0}, {"date": "2019-05-16", "close": 6.88, "volume": 1552831.0}, {"date": "2019-05-17", "close": 6.85, "volume": 1029328.0}, {"date": "2019-05-20", "close": 6.96, "volume": 1801616.0}, {"date": "2019-05-21", "close": 7.05, "volume": 5840300.0}, {"date": "2019-05-22", "close": 6.89, "volume": 2198885.0}, {"date": "2019-05-23", "close": 6.6, "volume": 3916911.0}, {"date": "2019-05-24", "close": 6.52, "volume": 3479109.0}, {"date": "2019-05-28", "close": 6.4, "volume": 1834862.0}, {"date": "2019-05-29", "close": 6.26, "volume": 4843323.0}, {"date": "2019-05-30", "close": 6.18, "volume": 1981413.0}, {"date": "2019-05-31", "close": 6.18, "volume": 2340744.0}, {"date": "2019-06-03", "close": 6.02, "volume": 1930581.0}, {"date": "2019-06-04", "close": 6.18, "volume": 3653110.0}, {"date": "2019-06-05", "close": 6.26, "volume": 2022946.0}, {"date": "2019-06-06", "close": 6.33, "volume": 3025739.0}, {"date": "2019-06-07", "close": 6.52, "volume": 1826220.0}, {"date": "2019-06-10", "close": 6.54, "volume": 1692382.0}, {"date": "2019-06-11", "close": 6.52, "volume": 1879991.0}, {"date": "2019-06-12", "close": 6.44, "volume": 943508.0}, {"date": "2019-06-13", "close": 6.47, "volume": 869964.0}, {"date": "2019-06-14", "close": 6.44, "volume": 1814403.0}, {"date": "2019-06-17", "close": 6.59, "volume": 1426167.0}, {"date": "2019-06-18", "close": 6.57, "volume": 1059484.0}, {"date": "2019-06-19", "close": 6.61, "volume": 1349534.0}, {"date": "2019-06-20", "close": 6.66, "volume": 1410946.0}, {"date": "2019-06-21", "close": 6.55, "volume": 2058564.0}, {"date": "2019-06-24", "close": 6.54, "volume": 1471759.0}, {"date": "2019-06-25", "close": 6.91, "volume": 2526961.0}, {"date": "2019-06-26", "close": 6.82, "volume": 1562004.0}, {"date": "2019-06-27", "close": 6.91, "volume": 1701374.0}, {"date": "2019-06-28", "close": 7.21, "volume": 2982333.0}, {"date": "2019-07-01", "close": 7.47, "volume": 2576478.0}, {"date": "2019-07-02", "close": 7.59, "volume": 1433156.0}, {"date": "2019-07-03", "close": 7.81, "volume": 809815.0}, {"date": "2019-07-05", "close": 8.16, "volume": 1515818.0}, {"date": "2019-07-08", "close": 8.14, "volume": 1488603.0}, {"date": "2019-07-09", "close": 7.95, "volume": 1346059.0}, {"date": "2019-07-10", "close": 8.06, "volume": 828101.0}, {"date": "2019-07-11", "close": 8.03, "volume": 1550347.0}, {"date": "2019-07-12", "close": 8.17, "volume": 1119589.0}, {"date": "2019-07-15", "close": 8.07, "volume": 1170260.0}, {"date": "2019-07-16", "close": 7.95, "volume": 1186502.0}, {"date": "2019-07-17", "close": 7.76, "volume": 1049313.0}, {"date": "2019-07-18", "close": 7.72, "volume": 742825.0}, {"date": "2019-07-19", "close": 7.61, "volume": 683217.0}, {"date": "2019-07-22", "close": 7.59, "volume": 702905.0}, {"date": "2019-07-23", "close": 7.71, "volume": 684965.0}, {"date": "2019-07-24", "close": 7.85, "volume": 1484780.0}, {"date": "2019-07-25", "close": 7.78, "volume": 767032.0}, {"date": "2019-07-26", "close": 7.84, "volume": 886827.0}, {"date": "2019-07-29", "close": 7.86, "volume": 1296254.0}, {"date": "2019-07-30", "close": 7.96, "volume": 1098827.0}, {"date": "2019-07-31", "close": 7.79, "volume": 1975765.0}, {"date": "2019-08-01", "close": 7.55, "volume": 1366224.0}, {"date": "2019-08-02", "close": 7.58, "volume": 1167609.0}, {"date": "2019-08-05", "close": 7.34, "volume": 1220395.0}, {"date": "2019-08-06", "close": 7.79, "volume": 2548548.0}, {"date": "2019-08-07", "close": 8.05, "volume": 1235115.0}, {"date": "2019-08-08", "close": 8.09, "volume": 1183731.0}, {"date": "2019-08-09", "close": 7.98, "volume": 958691.0}, {"date": "2019-08-12", "close": 7.96, "volume": 694640.0}, {"date": "2019-08-13", "close": 8.13, "volume": 993147.0}, {"date": "2019-08-14", "close": 8.01, "volume": 1112058.0}, {"date": "2019-08-15", "close": 8.26, "volume": 1536816.0}, {"date": "2019-08-16", "close": 8.36, "volume": 1122427.0}, {"date": "2019-08-19", "close": 8.32, "volume": 1104777.0}, {"date": "2019-08-20", "close": 8.23, "volume": 707430.0}, {"date": "2019-08-21", "close": 8.23, "volume": 528998.0}, {"date": "2019-08-22", "close": 8.25, "volume": 720758.0}, {"date": "2019-08-23", "close": 7.85, "volume": 1525827.0}, {"date": "2019-08-26", "close": 8.09, "volume": 864790.0}, {"date": "2019-08-27", "close": 7.76, "volume": 1655904.0}, {"date": "2019-08-28", "close": 7.94, "volume": 1112241.0}, {"date": "2019-08-29", "close": 8.1, "volume": 731442.0}, {"date": "2019-08-30", "close": 8.18, "volume": 739648.0}, {"date": "2019-09-03", "close": 7.81, "volume": 1661577.0}, {"date": "2019-09-04", "close": 7.92, "volume": 832836.0}, {"date": "2019-09-05", "close": 8.0, "volume": 1023284.0}, {"date": "2019-09-06", "close": 7.93, "volume": 1250108.0}, {"date": "2019-09-09", "close": 8.19, "volume": 1529228.0}, {"date": "2019-09-10", "close": 8.18, "volume": 1844315.0}, {"date": "2019-09-11", "close": 8.57, "volume": 2474159.0}, {"date": "2019-09-12", "close": 8.33, "volume": 1955879.0}, {"date": "2019-09-13", "close": 8.15, "volume": 1282130.0}, {"date": "2019-09-16", "close": 8.03, "volume": 1778259.0}, {"date": "2019-09-17", "close": 7.85, "volume": 1052352.0}, {"date": "2019-09-18", "close": 7.85, "volume": 1980319.0}, {"date": "2019-09-19", "close": 7.83, "volume": 829452.0}, {"date": "2019-09-20", "close": 7.82, "volume": 1913898.0}, {"date": "2019-09-23", "close": 7.66, "volume": 1713099.0}, {"date": "2019-09-24", "close": 7.35, "volume": 2242769.0}, {"date": "2019-09-25", "close": 7.6, "volume": 1069606.0}, {"date": "2019-09-26", "close": 7.42, "volume": 1024161.0}, {"date": "2019-09-27", "close": 7.4, "volume": 812089.0}, {"date": "2019-09-30", "close": 7.58, "volume": 2323401.0}, {"date": "2019-10-01", "close": 7.78, "volume": 1852680.0}, {"date": "2019-10-02", "close": 7.65, "volume": 1116060.0}, {"date": "2019-10-03", "close": 7.82, "volume": 1648026.0}, {"date": "2019-10-04", "close": 7.77, "volume": 734744.0}, {"date": "2019-10-07", "close": 7.76, "volume": 1249186.0}, {"date": "2019-10-08", "close": 7.51, "volume": 1686580.0}, {"date": "2019-10-09", "close": 7.64, "volume": 1062505.0}, {"date": "2019-10-10", "close": 7.69, "volume": 969958.0}, {"date": "2019-10-11", "close": 8.12, "volume": 1291204.0}, {"date": "2019-10-14", "close": 8.07, "volume": 967453.0}, {"date": "2019-10-15", "close": 8.5, "volume": 2921807.0}, {"date": "2019-10-16", "close": 8.51, "volume": 1157668.0}, {"date": "2019-10-17", "close": 8.62, "volume": 892421.0}, {"date": "2019-10-18", "close": 8.66, "volume": 1075957.0}, {"date": "2019-10-21", "close": 8.47, "volume": 1330900.0}, {"date": "2019-10-22", "close": 8.41, "volume": 762658.0}, {"date": "2019-10-23", "close": 8.49, "volume": 869043.0}, {"date": "2019-10-24", "close": 8.42, "volume": 1678198.0}, {"date": "2019-10-25", "close": 7.9, "volume": 1906356.0}, {"date": "2019-10-28", "close": 7.61, "volume": 1814031.0}, {"date": "2019-10-29", "close": 7.76, "volume": 1778875.0}, {"date": "2019-10-30", "close": 7.68, "volume": 1453259.0}, {"date": "2019-10-31", "close": 7.35, "volume": 1845120.0}, {"date": "2019-11-01", "close": 7.52, "volume": 1146073.0}, {"date": "2019-11-04", "close": 7.64, "volume": 1007693.0}, {"date": "2019-11-05", "close": 7.26, "volume": 3060129.0}, {"date": "2019-11-06", "close": 7.27, "volume": 1558467.0}, {"date": "2019-11-07", "close": 7.37, "volume": 1680402.0}, {"date": "2019-11-08", "close": 7.34, "volume": 1327379.0}, {"date": "2019-11-11", "close": 7.2, "volume": 1629108.0}, {"date": "2019-11-12", "close": 7.1, "volume": 2082940.0}, {"date": "2019-11-13", "close": 6.95, "volume": 1555204.0}, {"date": "2019-11-14", "close": 6.98, "volume": 1045860.0}, {"date": "2019-11-15", "close": 7.02, "volume": 1245358.0}, {"date": "2019-11-18", "close": 7.03, "volume": 1287872.0}, {"date": "2019-11-19", "close": 7.09, "volume": 1637520.0}, {"date": "2019-11-20", "close": 7.07, "volume": 1191746.0}, {"date": "2019-11-21", "close": 7.06, "volume": 1153652.0}, {"date": "2019-11-22", "close": 7.1, "volume": 1493790.0}, {"date": "2019-11-25", "close": 7.19, "volume": 1135374.0}, {"date": "2019-11-26", "close": 7.06, "volume": 1107536.0}, {"date": "2019-11-27", "close": 7.15, "volume": 719249.0}, {"date": "2019-11-29", "close": 7.14, "volume": 458238.0}, {"date": "2019-12-02", "close": 7.01, "volume": 1083545.0}, {"date": "2019-12-03", "close": 7.01, "volume": 763850.0}, {"date": "2019-12-04", "close": 7.24, "volume": 914948.0}, {"date": "2019-12-05", "close": 7.22, "volume": 658624.0}, {"date": "2019-12-06", "close": 7.18, "volume": 1264314.0}, {"date": "2019-12-09", "close": 7.08, "volume": 645139.0}, {"date": "2019-12-10", "close": 7.01, "volume": 861619.0}, {"date": "2019-12-11", "close": 6.99, "volume": 643162.0}, {"date": "2019-12-12", "close": 6.92, "volume": 1060481.0}, {"date": "2019-12-13", "close": 6.79, "volume": 1307503.0}, {"date": "2019-12-16", "close": 6.75, "volume": 863748.0}, {"date": "2019-12-17", "close": 6.76, "volume": 1096566.0}, {"date": "2019-12-18", "close": 7.0, "volume": 1618074.0}, {"date": "2019-12-19", "close": 7.14, "volume": 939137.0}, {"date": "2019-12-20", "close": 7.07, "volume": 1636099.0}, {"date": "2019-12-23", "close": 7.01, "volume": 941977.0}, {"date": "2019-12-24", "close": 7.02, "volume": 249253.0}, {"date": "2019-12-26", "close": 7.02, "volume": 380699.0}, {"date": "2019-12-27", "close": 7.01, "volume": 819343.0}, {"date": "2019-12-30", "close": 7.14, "volume": 1365725.0}, {"date": "2019-12-31", "close": 7.27, "volume": 1496615.0}, {"date": "2020-01-02", "close": 7.13, "volume": 1380441.0}, {"date": "2020-01-03", "close": 7.26, "volume": 1013363.0}, {"date": "2020-01-06", "close": 7.33, "volume": 814745.0}, {"date": "2020-01-07", "close": 7.27, "volume": 751665.0}, {"date": "2020-01-08", "close": 7.26, "volume": 988841.0}, {"date": "2020-01-09", "close": 7.14, "volume": 929881.0}, {"date": "2020-01-10", "close": 7.17, "volume": 959763.0}, {"date": "2020-01-13", "close": 7.18, "volume": 898115.0}, {"date": "2020-01-14", "close": 7.24, "volume": 871468.0}, {"date": "2020-01-15", "close": 7.36, "volume": 1278916.0}, {"date": "2020-01-16", "close": 7.47, "volume": 1199670.0}, {"date": "2020-01-17", "close": 7.32, "volume": 745827.0}, {"date": "2020-01-21", "close": 7.24, "volume": 787704.0}, {"date": "2020-01-22", "close": 7.17, "volume": 740833.0}, {"date": "2020-01-23", "close": 7.16, "volume": 753989.0}, {"date": "2020-01-24", "close": 6.92, "volume": 1198120.0}, {"date": "2020-01-27", "close": 6.82, "volume": 1305231.0}, {"date": "2020-01-28", "close": 6.81, "volume": 1155675.0}, {"date": "2020-01-29", "close": 6.83, "volume": 1207663.0}, {"date": "2020-01-30", "close": 6.82, "volume": 880054.0}, {"date": "2020-01-31", "close": 6.59, "volume": 1068036.0}, {"date": "2020-02-03", "close": 6.5, "volume": 1232125.0}, {"date": "2020-02-04", "close": 6.65, "volume": 1101988.0}, {"date": "2020-02-05", "close": 6.89, "volume": 1032129.0}, {"date": "2020-02-06", "close": 6.82, "volume": 1330732.0}, {"date": "2020-02-07", "close": 6.64, "volume": 1000014.0}, {"date": "2020-02-10", "close": 6.7, "volume": 571569.0}, {"date": "2020-02-11", "close": 6.83, "volume": 1391937.0}, {"date": "2020-02-12", "close": 7.04, "volume": 1468383.0}, {"date": "2020-02-13", "close": 7.1, "volume": 892246.0}, {"date": "2020-02-14", "close": 6.93, "volume": 592101.0}, {"date": "2020-02-18", "close": 6.93, "volume": 917145.0}, {"date": "2020-02-19", "close": 8.39, "volume": 6359233.0}, {"date": "2020-02-20", "close": 8.29, "volume": 2991596.0}, {"date": "2020-02-21", "close": 7.99, "volume": 1397642.0}, {"date": "2020-02-24", "close": 7.46, "volume": 1821787.0}, {"date": "2020-02-25", "close": 6.76, "volume": 2270337.0}, {"date": "2020-02-26", "close": 6.35, "volume": 1868061.0}, {"date": "2020-02-27", "close": 6.39, "volume": 3212047.0}, {"date": "2020-02-28", "close": 6.57, "volume": 3725275.0}, {"date": "2020-03-02", "close": 6.09, "volume": 4245640.0}, {"date": "2020-03-03", "close": 6.01, "volume": 2984169.0}, {"date": "2020-03-04", "close": 5.68, "volume": 6299228.0}, {"date": "2020-03-05", "close": 5.01, "volume": 9980252.0}, {"date": "2020-03-06", "close": 4.51, "volume": 5696411.0}, {"date": "2020-03-09", "close": 4.26, "volume": 3463043.0}, {"date": "2020-03-10", "close": 4.53, "volume": 4979097.0}, {"date": "2020-03-11", "close": 4.01, "volume": 4289522.0}, {"date": "2020-03-12", "close": 3.32, "volume": 4383009.0}, {"date": "2020-03-13", "close": 3.53, "volume": 3570543.0}, {"date": "2020-03-16", "close": 2.26, "volume": 7058004.0}, {"date": "2020-03-17", "close": 1.99, "volume": 6325922.0}, {"date": "2020-03-18", "close": 1.74, "volume": 9097055.0}, {"date": "2020-03-19", "close": 2.04, "volume": 6653202.0}, {"date": "2020-03-20", "close": 1.89, "volume": 6671811.0}, {"date": "2020-03-23", "close": 2.22, "volume": 2893054.0}, {"date": "2020-03-24", "close": 3.13, "volume": 6019757.0}, {"date": "2020-03-25", "close": 3.43, "volume": 4994241.0}, {"date": "2020-03-26", "close": 3.24, "volume": 7067157.0}, {"date": "2020-03-27", "close": 3.27, "volume": 3832801.0}, {"date": "2020-03-30", "close": 3.27, "volume": 4032899.0}, {"date": "2020-03-31", "close": 3.12, "volume": 2841386.0}, {"date": "2020-04-01", "close": 2.86, "volume": 2788973.0}, {"date": "2020-04-02", "close": 2.48, "volume": 2306659.0}, {"date": "2020-04-03", "close": 2.36, "volume": 1676292.0}, {"date": "2020-04-06", "close": 3.12, "volume": 3608276.0}, {"date": "2020-04-07", "close": 3.03, "volume": 2998314.0}, {"date": "2020-04-08", "close": 3.18, "volume": 3152247.0}, {"date": "2020-04-09", "close": 3.74, "volume": 3139695.0}, {"date": "2020-04-13", "close": 3.69, "volume": 2130192.0}, {"date": "2020-04-14", "close": 3.8, "volume": 1951395.0}, {"date": "2020-04-15", "close": 3.41, "volume": 2539806.0}, {"date": "2020-04-16", "close": 3.36, "volume": 1299170.0}, {"date": "2020-04-17", "close": 3.61, "volume": 1761714.0}, {"date": "2020-04-20", "close": 3.43, "volume": 1265333.0}, {"date": "2020-04-21", "close": 3.21, "volume": 967365.0}, {"date": "2020-04-22", "close": 3.16, "volume": 1239018.0}, {"date": "2020-04-23", "close": 3.24, "volume": 1338541.0}, {"date": "2020-04-24", "close": 3.25, "volume": 957678.0}, {"date": "2020-04-27", "close": 3.45, "volume": 1348594.0}, {"date": "2020-04-28", "close": 3.67, "volume": 1775263.0}, {"date": "2020-04-29", "close": 3.68, "volume": 2570685.0}, {"date": "2020-04-30", "close": 3.61, "volume": 2462775.0}, {"date": "2020-05-01", "close": 3.12, "volume": 2086532.0}, {"date": "2020-05-04", "close": 3.05, "volume": 4327046.0}, {"date": "2020-05-05", "close": 2.92, "volume": 3556020.0}, {"date": "2020-05-06", "close": 2.87, "volume": 4033136.0}, {"date": "2020-05-07", "close": 2.79, "volume": 4815270.0}, {"date": "2020-05-08", "close": 3.1, "volume": 3922701.0}, {"date": "2020-05-11", "close": 2.95, "volume": 2088262.0}, {"date": "2020-05-12", "close": 2.76, "volume": 2521125.0}, {"date": "2020-05-13", "close": 2.66, "volume": 3135106.0}, {"date": "2020-05-14", "close": 2.71, "volume": 1963310.0}, {"date": "2020-05-15", "close": 2.85, "volume": 1313693.0}, {"date": "2020-05-18", "close": 3.39, "volume": 2834427.0}, {"date": "2020-05-19", "close": 3.23, "volume": 2989083.0}, {"date": "2020-05-20", "close": 3.46, "volume": 2091870.0}, {"date": "2020-05-21", "close": 3.35, "volume": 2751182.0}, {"date": "2020-05-22", "close": 3.31, "volume": 3197453.0}, {"date": "2020-05-26", "close": 3.65, "volume": 2970202.0}, {"date": "2020-05-27", "close": 3.84, "volume": 3365689.0}, {"date": "2020-05-28", "close": 3.54, "volume": 4258576.0}, {"date": "2020-05-29", "close": 3.66, "volume": 3563791.0}, {"date": "2020-06-01", "close": 3.64, "volume": 3241338.0}, {"date": "2020-06-02", "close": 3.77, "volume": 2097756.0}, {"date": "2020-06-03", "close": 4.01, "volume": 2168392.0}, {"date": "2020-06-04", "close": 3.98, "volume": 1906889.0}, {"date": "2020-06-05", "close": 3.97, "volume": 8930737.0}, {"date": "2020-06-08", "close": 3.99, "volume": 11663640.0}, {"date": "2020-06-09", "close": 3.94, "volume": 6805390.0}, {"date": "2020-06-10", "close": 3.47, "volume": 9108001.0}, {"date": "2020-06-11", "close": 2.92, "volume": 7231122.0}, {"date": "2020-06-12", "close": 3.03, "volume": 6128991.0}, {"date": "2020-06-15", "close": 3.0, "volume": 5743623.0}, {"date": "2020-06-16", "close": 3.4, "volume": 5172859.0}, {"date": "2020-06-17", "close": 3.08, "volume": 1791351.0}, {"date": "2020-06-18", "close": 2.95, "volume": 1446942.0}, {"date": "2020-06-19", "close": 2.82, "volume": 4339946.0}, {"date": "2020-06-22", "close": 2.76, "volume": 2177047.0}, {"date": "2020-06-23", "close": 2.86, "volume": 2558825.0}, {"date": "2020-06-24", "close": 2.66, "volume": 2820913.0}, {"date": "2020-06-25", "close": 2.76, "volume": 1973679.0}, {"date": "2020-06-26", "close": 2.6, "volume": 2584074.0}, {"date": "2020-06-29", "close": 2.76, "volume": 1990663.0}, {"date": "2020-06-30", "close": 2.95, "volume": 3635283.0}, {"date": "2020-07-01", "close": 2.99, "volume": 2058580.0}, {"date": "2020-07-02", "close": 3.04, "volume": 2302864.0}, {"date": "2020-07-06", "close": 3.0, "volume": 1744692.0}, {"date": "2020-07-07", "close": 2.73, "volume": 1535198.0}, {"date": "2020-07-08", "close": 2.64, "volume": 2177389.0}, {"date": "2020-07-09", "close": 2.44, "volume": 3483624.0}, {"date": "2020-07-10", "close": 2.64, "volume": 1838052.0}, {"date": "2020-07-13", "close": 2.54, "volume": 1492381.0}, {"date": "2020-07-14", "close": 2.55, "volume": 2015155.0}, {"date": "2020-07-15", "close": 2.64, "volume": 2821890.0}, {"date": "2020-07-16", "close": 2.55, "volume": 2400060.0}, {"date": "2020-07-17", "close": 2.65, "volume": 1538371.0}, {"date": "2020-07-20", "close": 2.43, "volume": 4100024.0}, {"date": "2020-07-21", "close": 2.66, "volume": 2590677.0}, {"date": "2020-07-22", "close": 2.87, "volume": 2383440.0}, {"date": "2020-07-23", "close": 2.61, "volume": 2359657.0}, {"date": "2020-07-24", "close": 2.66, "volume": 1110804.0}, {"date": "2020-07-27", "close": 2.76, "volume": 8874196.0}, {"date": "2020-07-28", "close": 2.86, "volume": 2226021.0}, {"date": "2020-07-29", "close": 2.92, "volume": 2066672.0}, {"date": "2020-07-30", "close": 2.96, "volume": 1300569.0}, {"date": "2020-07-31", "close": 2.77, "volume": 1275953.0}, {"date": "2020-08-03", "close": 2.78, "volume": 1286032.0}, {"date": "2020-08-04", "close": 2.79, "volume": 1430050.0}, {"date": "2020-08-05", "close": 2.7, "volume": 1841714.0}, {"date": "2020-08-06", "close": 2.87, "volume": 2339320.0}, {"date": "2020-08-07", "close": 3.01, "volume": 2542003.0}, {"date": "2020-08-10", "close": 3.14, "volume": 1982416.0}, {"date": "2020-08-11", "close": 2.92, "volume": 1855538.0}, {"date": "2020-08-12", "close": 2.9, "volume": 1669420.0}, {"date": "2020-08-13", "close": 2.86, "volume": 1457590.0}, {"date": "2020-08-14", "close": 2.81, "volume": 1087053.0}, {"date": "2020-08-17", "close": 2.78, "volume": 731288.0}, {"date": "2020-08-18", "close": 2.67, "volume": 1104061.0}, {"date": "2020-08-19", "close": 2.71, "volume": 1022715.0}, {"date": "2020-08-20", "close": 2.75, "volume": 1354600.0}, {"date": "2020-08-21", "close": 2.76, "volume": 958955.0}, {"date": "2020-08-24", "close": 2.81, "volume": 1173203.0}, {"date": "2020-08-25", "close": 2.75, "volume": 2093624.0}, {"date": "2020-08-26", "close": 2.75, "volume": 884820.0}, {"date": "2020-08-27", "close": 2.86, "volume": 1679684.0}, {"date": "2020-08-28", "close": 2.85, "volume": 1693458.0}, {"date": "2020-08-31", "close": 2.75, "volume": 3793653.0}, {"date": "2020-09-01", "close": 2.77, "volume": 1862808.0}, {"date": "2020-09-02", "close": 2.97, "volume": 2748423.0}, {"date": "2020-09-03", "close": 2.95, "volume": 2149657.0}, {"date": "2020-09-04", "close": 2.9, "volume": 1125531.0}, {"date": "2020-09-08", "close": 2.76, "volume": 1868636.0}, {"date": "2020-09-09", "close": 2.75, "volume": 1061015.0}, {"date": "2020-09-10", "close": 2.75, "volume": 865707.0}, {"date": "2020-09-11", "close": 2.76, "volume": 1166625.0}, {"date": "2020-09-14", "close": 2.85, "volume": 1125436.0}, {"date": "2020-09-15", "close": 2.96, "volume": 1180180.0}, {"date": "2020-09-16", "close": 2.83, "volume": 1325218.0}, {"date": "2020-09-17", "close": 2.76, "volume": 1408062.0}, {"date": "2020-09-18", "close": 2.78, "volume": 3321778.0}, {"date": "2020-09-21", "close": 2.75, "volume": 2803779.0}, {"date": "2020-09-22", "close": 2.74, "volume": 1525755.0}, {"date": "2020-09-23", "close": 2.49, "volume": 4103330.0}, {"date": "2020-09-24", "close": 2.46, "volume": 1306344.0}, {"date": "2020-09-25", "close": 2.48, "volume": 1718845.0}, {"date": "2020-09-28", "close": 2.52, "volume": 1602563.0}, {"date": "2020-09-29", "close": 2.55, "volume": 1729111.0}, {"date": "2020-09-30", "close": 2.54, "volume": 1513406.0}, {"date": "2020-10-01", "close": 2.55, "volume": 1813841.0}, {"date": "2020-10-02", "close": 2.6, "volume": 2607066.0}, {"date": "2020-10-05", "close": 2.69, "volume": 1131465.0}, {"date": "2020-10-06", "close": 2.69, "volume": 1718803.0}, {"date": "2020-10-07", "close": 2.78, "volume": 1374543.0}, {"date": "2020-10-08", "close": 2.86, "volume": 1651158.0}, {"date": "2020-10-09", "close": 2.8, "volume": 988838.0}, {"date": "2020-10-12", "close": 2.76, "volume": 1023089.0}, {"date": "2020-10-13", "close": 2.81, "volume": 1121386.0}, {"date": "2020-10-14", "close": 2.86, "volume": 835911.0}, {"date": "2020-10-15", "close": 2.9, "volume": 1088133.0}, {"date": "2020-10-16", "close": 2.91, "volume": 3124436.0}, {"date": "2020-10-19", "close": 2.89, "volume": 1091583.0}, {"date": "2020-10-20", "close": 2.94, "volume": 1451108.0}, {"date": "2020-10-21", "close": 3.0, "volume": 1496762.0}, {"date": "2020-10-22", "close": 3.29, "volume": 3076797.0}, {"date": "2020-10-23", "close": 3.45, "volume": 2055687.0}, {"date": "2020-10-26", "close": 3.34, "volume": 2117308.0}, {"date": "2020-10-27", "close": 3.31, "volume": 1518815.0}, {"date": "2020-10-28", "close": 3.23, "volume": 2113575.0}, {"date": "2020-10-29", "close": 3.0, "volume": 3344745.0}, {"date": "2020-10-30", "close": 2.94, "volume": 1797752.0}, {"date": "2020-11-02", "close": 3.08, "volume": 1077607.0}, {"date": "2020-11-03", "close": 3.21, "volume": 1846632.0}, {"date": "2020-11-04", "close": 3.09, "volume": 1980776.0}, {"date": "2020-11-05", "close": 2.75, "volume": 6216523.0}, {"date": "2020-11-06", "close": 2.76, "volume": 1514798.0}, {"date": "2020-11-09", "close": 3.9, "volume": 9307878.0}, {"date": "2020-11-10", "close": 4.0, "volume": 5488012.0}, {"date": "2020-11-11", "close": 4.11, "volume": 3392510.0}, {"date": "2020-11-12", "close": 3.81, "volume": 3062273.0}, {"date": "2020-11-13", "close": 4.04, "volume": 1939536.0}, {"date": "2020-11-16", "close": 3.99, "volume": 3783926.0}, {"date": "2020-11-17", "close": 4.14, "volume": 1426945.0}, {"date": "2020-11-18", "close": 4.1, "volume": 1457564.0}, {"date": "2020-11-19", "close": 4.04, "volume": 1246958.0}, {"date": "2020-11-20", "close": 3.99, "volume": 921531.0}, {"date": "2020-11-23", "close": 4.18, "volume": 1512030.0}, {"date": "2020-11-24", "close": 4.76, "volume": 6232548.0}, {"date": "2020-11-25", "close": 4.38, "volume": 1408526.0}, {"date": "2020-11-27", "close": 4.43, "volume": 609108.0}, {"date": "2020-11-30", "close": 4.24, "volume": 2043089.0}, {"date": "2020-12-01", "close": 4.45, "volume": 2513591.0}, {"date": "2020-12-02", "close": 4.26, "volume": 2673777.0}, {"date": "2020-12-03", "close": 4.35, "volume": 1783148.0}, {"date": "2020-12-04", "close": 4.44, "volume": 1265855.0}, {"date": "2020-12-07", "close": 4.39, "volume": 1393511.0}, {"date": "2020-12-08", "close": 4.45, "volume": 1741835.0}, {"date": "2020-12-09", "close": 4.24, "volume": 1952888.0}, {"date": "2020-12-10", "close": 4.25, "volume": 1359290.0}, {"date": "2020-12-11", "close": 4.01, "volume": 1256195.0}, {"date": "2020-12-14", "close": 4.1, "volume": 1414930.0}, {"date": "2020-12-15", "close": 4.22, "volume": 782144.0}, {"date": "2020-12-16", "close": 4.22, "volume": 1979489.0}, {"date": "2020-12-17", "close": 4.42, "volume": 1639294.0}, {"date": "2020-12-18", "close": 4.25, "volume": 2422154.0}, {"date": "2020-12-21", "close": 4.12, "volume": 1624162.0}, {"date": "2020-12-22", "close": 4.24, "volume": 1218030.0}, {"date": "2020-12-23", "close": 4.37, "volume": 1840076.0}, {"date": "2020-12-24", "close": 4.21, "volume": 611243.0}, {"date": "2020-12-28", "close": 4.34, "volume": 1372354.0}, {"date": "2020-12-29", "close": 4.4, "volume": 2869129.0}, {"date": "2020-12-30", "close": 4.37, "volume": 914398.0}, {"date": "2020-12-31", "close": 4.43, "volume": 1158894.0}, {"date": "2021-01-04", "close": 4.21, "volume": 1295590.0}, {"date": "2021-01-05", "close": 4.39, "volume": 1286971.0}, {"date": "2021-01-06", "close": 4.56, "volume": 2099081.0}, {"date": "2021-01-07", "close": 4.46, "volume": 1545758.0}, {"date": "2021-01-08", "close": 4.36, "volume": 905394.0}, {"date": "2021-01-11", "close": 4.21, "volume": 1012824.0}, {"date": "2021-01-12", "close": 4.45, "volume": 1972053.0}, {"date": "2021-01-13", "close": 4.83, "volume": 2825972.0}, {"date": "2021-01-14", "close": 4.8, "volume": 1177729.0}, {"date": "2021-01-15", "close": 4.59, "volume": 2010485.0}, {"date": "2021-01-19", "close": 4.5, "volume": 4627660.0}, {"date": "2021-01-20", "close": 4.59, "volume": 2132917.0}, {"date": "2021-01-21", "close": 4.58, "volume": 1224650.0}, {"date": "2021-01-22", "close": 4.91, "volume": 1422152.0}, {"date": "2021-01-25", "close": 5.11, "volume": 2656769.0}, {"date": "2021-01-26", "close": 5.22, "volume": 1401882.0}, {"date": "2021-01-27", "close": 5.29, "volume": 4494959.0}, {"date": "2021-01-28", "close": 4.9, "volume": 2317098.0}, {"date": "2021-01-29", "close": 4.94, "volume": 1468338.0}, {"date": "2021-02-01", "close": 5.02, "volume": 1784238.0}, {"date": "2021-02-02", "close": 5.05, "volume": 1340264.0}, {"date": "2021-02-03", "close": 5.07, "volume": 1052296.0}, {"date": "2021-02-04", "close": 5.45, "volume": 1243278.0}, {"date": "2021-02-05", "close": 5.33, "volume": 1060964.0}, {"date": "2021-02-08", "close": 5.36, "volume": 1088157.0}, {"date": "2021-02-09", "close": 5.32, "volume": 1042577.0}, {"date": "2021-02-10", "close": 5.18, "volume": 891538.0}, {"date": "2021-02-11", "close": 5.26, "volume": 790395.0}, {"date": "2021-02-12", "close": 5.2, "volume": 955407.0}, {"date": "2021-02-16", "close": 5.11, "volume": 1075915.0}, {"date": "2021-02-17", "close": 5.22, "volume": 1182770.0}, {"date": "2021-02-18", "close": 4.95, "volume": 1194916.0}, {"date": "2021-02-19", "close": 5.05, "volume": 847865.0}, {"date": "2021-02-22", "close": 5.09, "volume": 1270259.0}, {"date": "2021-02-23", "close": 4.94, "volume": 2779275.0}, {"date": "2021-02-24", "close": 4.91, "volume": 3874966.0}, {"date": "2021-02-25", "close": 5.82, "volume": 5219721.0}, {"date": "2021-02-26", "close": 5.82, "volume": 3302673.0}, {"date": "2021-03-01", "close": 5.7, "volume": 2614628.0}, {"date": "2021-03-02", "close": 5.72, "volume": 2276940.0}, {"date": "2021-03-03", "close": 6.05, "volume": 2315248.0}, {"date": "2021-03-04", "close": 5.77, "volume": 2365684.0}, {"date": "2021-03-05", "close": 5.93, "volume": 1434221.0}, {"date": "2021-03-08", "close": 6.19, "volume": 2034796.0}, {"date": "2021-03-09", "close": 6.02, "volume": 1428771.0}, {"date": "2021-03-10", "close": 6.15, "volume": 1573594.0}, {"date": "2021-03-11", "close": 6.23, "volume": 1258039.0}, {"date": "2021-03-12", "close": 6.47, "volume": 1832303.0}, {"date": "2021-03-15", "close": 6.81, "volume": 3727411.0}, {"date": "2021-03-16", "close": 6.45, "volume": 2080416.0}, {"date": "2021-03-17", "close": 6.45, "volume": 1831811.0}, {"date": "2021-03-18", "close": 6.24, "volume": 1480218.0}, {"date": "2021-03-19", "close": 6.33, "volume": 4088209.0}, {"date": "2021-03-22", "close": 6.05, "volume": 1316365.0}, {"date": "2021-03-23", "close": 5.77, "volume": 1759052.0}, {"date": "2021-03-24", "close": 5.64, "volume": 1305699.0}, {"date": "2021-03-25", "close": 5.93, "volume": 2617002.0}, {"date": "2021-03-26", "close": 6.09, "volume": 1233801.0}, {"date": "2021-03-29", "close": 5.99, "volume": 1164643.0}, {"date": "2021-03-30", "close": 6.19, "volume": 1552822.0}, {"date": "2021-03-31", "close": 6.05, "volume": 3917102.0}, {"date": "2021-04-01", "close": 6.36, "volume": 1781467.0}, {"date": "2021-04-05", "close": 6.3, "volume": 1861635.0}, {"date": "2021-04-06", "close": 6.69, "volume": 2583964.0}, {"date": "2021-04-07", "close": 6.72, "volume": 1641766.0}, {"date": "2021-04-08", "close": 7.04, "volume": 1993471.0}, {"date": "2021-04-09", "close": 6.71, "volume": 1154039.0}, {"date": "2021-04-12", "close": 6.7, "volume": 948171.0}, {"date": "2021-04-13", "close": 6.8, "volume": 1423223.0}, {"date": "2021-04-14", "close": 6.76, "volume": 662443.0}, {"date": "2021-04-15", "close": 6.77, "volume": 738210.0}, {"date": "2021-04-16", "close": 6.79, "volume": 936903.0}, {"date": "2021-04-19", "close": 6.54, "volume": 1091204.0}, {"date": "2021-04-20", "close": 6.44, "volume": 1135518.0}, {"date": "2021-04-21", "close": 6.62, "volume": 733878.0}, {"date": "2021-04-22", "close": 6.51, "volume": 701658.0}, {"date": "2021-04-23", "close": 6.48, "volume": 962626.0}, {"date": "2021-04-26", "close": 6.62, "volume": 849257.0}, {"date": "2021-04-27", "close": 6.61, "volume": 744232.0}, {"date": "2021-04-28", "close": 6.44, "volume": 549679.0}, {"date": "2021-04-29", "close": 6.65, "volume": 940792.0}, {"date": "2021-04-30", "close": 6.54, "volume": 1021155.0}, {"date": "2021-05-03", "close": 6.76, "volume": 812527.0}, {"date": "2021-05-04", "close": 6.61, "volume": 2009843.0}, {"date": "2021-05-05", "close": 6.6, "volume": 632896.0}, {"date": "2021-05-06", "close": 6.6, "volume": 2316888.0}, {"date": "2021-05-07", "close": 7.32, "volume": 3909058.0}, {"date": "2021-05-10", "close": 7.57, "volume": 2088276.0}, {"date": "2021-05-11", "close": 7.14, "volume": 1420879.0}, {"date": "2021-05-12", "close": 6.99, "volume": 1860911.0}, {"date": "2021-05-13", "close": 7.0, "volume": 1699852.0}, {"date": "2021-05-14", "close": 7.14, "volume": 1212219.0}, {"date": "2021-05-17", "close": 7.13, "volume": 1072419.0}, {"date": "2021-05-18", "close": 7.13, "volume": 1080107.0}, {"date": "2021-05-19", "close": 6.87, "volume": 1819484.0}, {"date": "2021-05-20", "close": 6.83, "volume": 2049332.0}, {"date": "2021-05-21", "close": 6.85, "volume": 1534276.0}, {"date": "2021-05-24", "close": 6.88, "volume": 922644.0}, {"date": "2021-05-25", "close": 6.77, "volume": 1830824.0}, {"date": "2021-05-26", "close": 6.83, "volume": 1044845.0}, {"date": "2021-05-27", "close": 6.84, "volume": 963516.0}, {"date": "2021-05-28", "close": 6.74, "volume": 1130636.0}, {"date": "2021-06-01", "close": 7.22, "volume": 1723652.0}, {"date": "2021-06-02", "close": 7.2, "volume": 979010.0}, {"date": "2021-06-03", "close": 6.94, "volume": 1386451.0}, {"date": "2021-06-04", "close": 6.79, "volume": 949404.0}, {"date": "2021-06-07", "close": 6.8, "volume": 886930.0}, {"date": "2021-06-08", "close": 6.88, "volume": 1450775.0}, {"date": "2021-06-09", "close": 7.3, "volume": 2084222.0}, {"date": "2021-06-10", "close": 7.3, "volume": 1409890.0}, {"date": "2021-06-11", "close": 8.49, "volume": 6333915.0}, {"date": "2021-06-14", "close": 8.57, "volume": 2557128.0}, {"date": "2021-06-15", "close": 8.74, "volume": 3677443.0}, {"date": "2021-06-16", "close": 8.75, "volume": 2318371.0}, {"date": "2021-06-17", "close": 8.74, "volume": 2591017.0}, {"date": "2021-06-18", "close": 8.33, "volume": 1899174.0}, {"date": "2021-06-21", "close": 8.42, "volume": 2726112.0}, {"date": "2021-06-22", "close": 8.6, "volume": 1120710.0}, {"date": "2021-06-23", "close": 8.73, "volume": 1024426.0}, {"date": "2021-06-24", "close": 8.62, "volume": 676912.0}, {"date": "2021-06-25", "close": 8.3, "volume": 2895522.0}, {"date": "2021-06-28", "close": 8.48, "volume": 955881.0}, {"date": "2021-06-29", "close": 8.23, "volume": 5283542.0}, {"date": "2021-06-30", "close": 7.9, "volume": 3598784.0}, {"date": "2021-07-01", "close": 8.17, "volume": 2198780.0}, {"date": "2021-07-02", "close": 8.24, "volume": 611074.0}, {"date": "2021-07-06", "close": 8.14, "volume": 1797676.0}, {"date": "2021-07-07", "close": 8.09, "volume": 1127003.0}, {"date": "2021-07-08", "close": 8.17, "volume": 1016121.0}, {"date": "2021-07-09", "close": 8.39, "volume": 990923.0}, {"date": "2021-07-12", "close": 8.59, "volume": 1137231.0}, {"date": "2021-07-13", "close": 8.43, "volume": 1197481.0}, {"date": "2021-07-14", "close": 8.28, "volume": 1049830.0}, {"date": "2021-07-15", "close": 8.34, "volume": 1610810.0}, {"date": "2021-07-16", "close": 8.16, "volume": 1205559.0}, {"date": "2021-07-19", "close": 7.86, "volume": 1479951.0}, {"date": "2021-07-20", "close": 8.16, "volume": 1734542.0}, {"date": "2021-07-21", "close": 8.28, "volume": 1572939.0}, {"date": "2021-07-22", "close": 7.83, "volume": 1158061.0}, {"date": "2021-07-23", "close": 7.8, "volume": 835583.0}, {"date": "2021-07-26", "close": 7.89, "volume": 1239291.0}, {"date": "2021-07-27", "close": 7.77, "volume": 1023459.0}, {"date": "2021-07-28", "close": 7.69, "volume": 1009468.0}, {"date": "2021-07-29", "close": 7.72, "volume": 991614.0}, {"date": "2021-07-30", "close": 7.52, "volume": 1363622.0}, {"date": "2021-08-02", "close": 7.5, "volume": 1342730.0}, {"date": "2021-08-03", "close": 7.39, "volume": 1210744.0}, {"date": "2021-08-04", "close": 7.2, "volume": 1563674.0}, {"date": "2021-08-05", "close": 7.3, "volume": 3040171.0}, {"date": "2021-08-06", "close": 7.0, "volume": 3807896.0}, {"date": "2021-08-09", "close": 6.79, "volume": 2301636.0}, {"date": "2021-08-10", "close": 6.63, "volume": 2278999.0}, {"date": "2021-08-11", "close": 6.64, "volume": 1104655.0}, {"date": "2021-08-12", "close": 6.62, "volume": 1188374.0}, {"date": "2021-08-13", "close": 6.6, "volume": 749965.0}, {"date": "2021-08-16", "close": 6.55, "volume": 1015467.0}, {"date": "2021-08-17", "close": 6.51, "volume": 1242196.0}, {"date": "2021-08-18", "close": 6.39, "volume": 1050093.0}, {"date": "2021-08-19", "close": 6.39, "volume": 1696413.0}, {"date": "2021-08-20", "close": 6.39, "volume": 1176492.0}, {"date": "2021-08-23", "close": 6.5, "volume": 879037.0}, {"date": "2021-08-24", "close": 6.73, "volume": 1046022.0}, {"date": "2021-08-25", "close": 6.68, "volume": 724174.0}, {"date": "2021-08-26", "close": 6.54, "volume": 747583.0}, {"date": "2021-08-27", "close": 6.83, "volume": 1117905.0}, {"date": "2021-08-30", "close": 6.84, "volume": 849561.0}, {"date": "2021-08-31", "close": 7.3, "volume": 4525736.0}, {"date": "2021-09-01", "close": 7.14, "volume": 1570324.0}, {"date": "2021-09-02", "close": 7.12, "volume": 742999.0}, {"date": "2021-09-03", "close": 6.95, "volume": 1198315.0}, {"date": "2021-09-07", "close": 6.89, "volume": 1382729.0}, {"date": "2021-09-08", "close": 6.72, "volume": 1888339.0}, {"date": "2021-09-09", "close": 6.85, "volume": 1445551.0}, {"date": "2021-09-10", "close": 6.74, "volume": 1081930.0}, {"date": "2021-09-13", "close": 6.75, "volume": 698321.0}, {"date": "2021-09-14", "close": 6.56, "volume": 1162112.0}, {"date": "2021-09-15", "close": 6.55, "volume": 1301017.0}, {"date": "2021-09-16", "close": 6.56, "volume": 901522.0}, {"date": "2021-09-17", "close": 6.62, "volume": 2837658.0}, {"date": "2021-09-20", "close": 6.44, "volume": 2163773.0}, {"date": "2021-09-21", "close": 6.55, "volume": 1191889.0}, {"date": "2021-09-22", "close": 6.67, "volume": 1217113.0}, {"date": "2021-09-23", "close": 6.23, "volume": 3316270.0}, {"date": "2021-09-24", "close": 5.87, "volume": 5336007.0}, {"date": "2021-09-27", "close": 6.14, "volume": 2560044.0}, {"date": "2021-09-28", "close": 6.0, "volume": 8599243.0}, {"date": "2021-09-29", "close": 6.27, "volume": 13874020.0}, {"date": "2021-09-30", "close": 6.3, "volume": 4656832.0}, {"date": "2021-10-01", "close": 6.4, "volume": 3113242.0}, {"date": "2021-10-04", "close": 6.41, "volume": 3217544.0}, {"date": "2021-10-05", "close": 6.39, "volume": 2210454.0}, {"date": "2021-10-06", "close": 6.35, "volume": 2091413.0}, {"date": "2021-10-07", "close": 6.38, "volume": 2015614.0}, {"date": "2021-10-08", "close": 6.75, "volume": 3264165.0}, {"date": "2021-10-11", "close": 7.01, "volume": 3194302.0}, {"date": "2021-10-12", "close": 6.84, "volume": 3236921.0}, {"date": "2021-10-13", "close": 6.63, "volume": 2215666.0}, {"date": "2021-10-14", "close": 6.61, "volume": 967595.0}, {"date": "2021-10-15", "close": 6.6, "volume": 1273028.0}, {"date": "2021-10-18", "close": 6.62, "volume": 810198.0}, {"date": "2021-10-19", "close": 6.8, "volume": 1192583.0}, {"date": "2021-10-20", "close": 6.71, "volume": 2103572.0}, {"date": "2021-10-21", "close": 6.74, "volume": 1874440.0}, {"date": "2021-10-22", "close": 6.63, "volume": 967512.0}, {"date": "2021-10-25", "close": 6.63, "volume": 1179871.0}, {"date": "2021-10-26", "close": 6.5, "volume": 1444648.0}, {"date": "2021-10-27", "close": 6.53, "volume": 1188006.0}, {"date": "2021-10-28", "close": 6.69, "volume": 2323523.0}, {"date": "2021-10-29", "close": 6.5, "volume": 7026419.0}, {"date": "2021-11-01", "close": 6.86, "volume": 7605954.0}, {"date": "2021-11-02", "close": 6.59, "volume": 2286183.0}, {"date": "2021-11-03", "close": 6.63, "volume": 3080534.0}, {"date": "2021-11-04", "close": 6.62, "volume": 2697427.0}, {"date": "2021-11-05", "close": 7.57, "volume": 8198730.0}, {"date": "2021-11-08", "close": 7.29, "volume": 3279134.0}, {"date": "2021-11-09", "close": 7.18, "volume": 2216680.0}, {"date": "2021-11-10", "close": 7.14, "volume": 2039912.0}, {"date": "2021-11-11", "close": 7.07, "volume": 1788156.0}, {"date": "2021-11-12", "close": 7.17, "volume": 2366841.0}, {"date": "2021-11-15", "close": 6.96, "volume": 1788480.0}, {"date": "2021-11-16", "close": 6.92, "volume": 1423671.0}, {"date": "2021-11-17", "close": 7.0, "volume": 1237967.0}, {"date": "2021-11-18", "close": 6.87, "volume": 2001575.0}, {"date": "2021-11-19", "close": 6.65, "volume": 2096467.0}, {"date": "2021-11-22", "close": 6.4, "volume": 1652359.0}, {"date": "2021-11-23", "close": 6.45, "volume": 1921216.0}, {"date": "2021-11-24", "close": 6.55, "volume": 1705673.0}, {"date": "2021-11-26", "close": 6.33, "volume": 5430856.0}, {"date": "2021-11-29", "close": 6.3, "volume": 4025275.0}, {"date": "2021-11-30", "close": 5.86, "volume": 6260194.0}, {"date": "2021-12-01", "close": 5.69, "volume": 6090149.0}, {"date": "2021-12-02", "close": 5.98, "volume": 1494205.0}, {"date": "2021-12-03", "close": 5.81, "volume": 2213984.0}, {"date": "2021-12-06", "close": 5.95, "volume": 4745536.0}, {"date": "2021-12-07", "close": 5.97, "volume": 1155223.0}, {"date": "2021-12-08", "close": 5.95, "volume": 1290090.0}, {"date": "2021-12-09", "close": 5.87, "volume": 1626036.0}, {"date": "2021-12-10", "close": 5.59, "volume": 3097576.0}, {"date": "2021-12-13", "close": 5.48, "volume": 1954378.0}, {"date": "2021-12-14", "close": 5.2, "volume": 4599055.0}, {"date": "2021-12-15", "close": 5.04, "volume": 4603012.0}, {"date": "2021-12-16", "close": 4.85, "volume": 4168514.0}, {"date": "2021-12-17", "close": 4.92, "volume": 3497642.0}, {"date": "2021-12-20", "close": 4.72, "volume": 3212787.0}, {"date": "2021-12-21", "close": 5.04, "volume": 1489912.0}, {"date": "2021-12-22", "close": 5.13, "volume": 1389833.0}, {"date": "2021-12-23", "close": 5.17, "volume": 3832794.0}, {"date": "2021-12-27", "close": 5.13, "volume": 670993.0}, {"date": "2021-12-28", "close": 5.11, "volume": 898845.0}, {"date": "2021-12-29", "close": 5.08, "volume": 972421.0}, {"date": "2021-12-30", "close": 5.12, "volume": 1946877.0}, {"date": "2021-12-31", "close": 5.16, "volume": 2062458.0}, {"date": "2022-01-03", "close": 5.31, "volume": 2499338.0}, {"date": "2022-01-04", "close": 5.41, "volume": 3219445.0}, {"date": "2022-01-05", "close": 5.23, "volume": 2436971.0}, {"date": "2022-01-06", "close": 5.25, "volume": 3078179.0}, {"date": "2022-01-07", "close": 5.25, "volume": 1755194.0}, {"date": "2022-01-10", "close": 5.1, "volume": 4610832.0}, {"date": "2022-01-11", "close": 5.39, "volume": 3186871.0}, {"date": "2022-01-12", "close": 5.25, "volume": 1863269.0}, {"date": "2022-01-13", "close": 5.29, "volume": 2326147.0}, {"date": "2022-01-14", "close": 5.41, "volume": 2495125.0}, {"date": "2022-01-18", "close": 5.49, "volume": 2254121.0}, {"date": "2022-01-19", "close": 5.32, "volume": 3065445.0}, {"date": "2022-01-20", "close": 5.26, "volume": 1457405.0}, {"date": "2022-01-21", "close": 5.2, "volume": 2653896.0}, {"date": "2022-01-24", "close": 5.28, "volume": 2976733.0}, {"date": "2022-01-25", "close": 5.3, "volume": 1539698.0}, {"date": "2022-01-26", "close": 5.22, "volume": 1492486.0}, {"date": "2022-01-27", "close": 5.15, "volume": 2295060.0}, {"date": "2022-01-28", "close": 5.25, "volume": 1772296.0}, {"date": "2022-01-31", "close": 5.29, "volume": 1654496.0}, {"date": "2022-02-01", "close": 5.48, "volume": 2019926.0}, {"date": "2022-02-02", "close": 5.42, "volume": 1874560.0}, {"date": "2022-02-03", "close": 5.24, "volume": 1981630.0}, {"date": "2022-02-04", "close": 5.18, "volume": 2273288.0}, {"date": "2022-02-07", "close": 5.16, "volume": 1445514.0}, {"date": "2022-02-08", "close": 5.33, "volume": 1747931.0}, {"date": "2022-02-09", "close": 5.56, "volume": 2965283.0}, {"date": "2022-02-10", "close": 5.5, "volume": 1972767.0}, {"date": "2022-02-11", "close": 5.48, "volume": 1418852.0}, {"date": "2022-02-14", "close": 5.39, "volume": 2299288.0}, {"date": "2022-02-15", "close": 6.32, "volume": 8905784.0}, {"date": "2022-02-16", "close": 6.56, "volume": 4523417.0}, {"date": "2022-02-17", "close": 6.54, "volume": 6669822.0}, {"date": "2022-02-18", "close": 6.4, "volume": 6143897.0}, {"date": "2022-02-22", "close": 6.53, "volume": 3754623.0}, {"date": "2022-02-23", "close": 6.44, "volume": 3969017.0}, {"date": "2022-02-24", "close": 6.76, "volume": 4817845.0}, {"date": "2022-02-25", "close": 7.0, "volume": 2343371.0}, {"date": "2022-02-28", "close": 6.88, "volume": 2418193.0}, {"date": "2022-03-01", "close": 6.72, "volume": 2122246.0}, {"date": "2022-03-02", "close": 6.73, "volume": 4377622.0}, {"date": "2022-03-03", "close": 6.99, "volume": 3880187.0}, {"date": "2022-03-04", "close": 6.96, "volume": 3413657.0}, {"date": "2022-03-07", "close": 6.92, "volume": 1938104.0}, {"date": "2022-03-08", "close": 7.0, "volume": 2067637.0}, {"date": "2022-03-09", "close": 7.3, "volume": 2847848.0}, {"date": "2022-03-10", "close": 7.28, "volume": 1972043.0}, {"date": "2022-03-11", "close": 7.19, "volume": 1506046.0}, {"date": "2022-03-14", "close": 6.9, "volume": 1750170.0}, {"date": "2022-03-15", "close": 6.94, "volume": 1416459.0}, {"date": "2022-03-16", "close": 6.79, "volume": 2858075.0}, {"date": "2022-03-17", "close": 6.83, "volume": 1567112.0}, {"date": "2022-03-18", "close": 6.67, "volume": 3584828.0}, {"date": "2022-03-21", "close": 6.72, "volume": 1242720.0}, {"date": "2022-03-22", "close": 6.84, "volume": 1514382.0}, {"date": "2022-03-23", "close": 6.75, "volume": 838839.0}, {"date": "2022-03-24", "close": 6.83, "volume": 1341986.0}, {"date": "2022-03-25", "close": 7.0, "volume": 2404770.0}, {"date": "2022-03-28", "close": 7.02, "volume": 1387881.0}, {"date": "2022-03-29", "close": 7.17, "volume": 1473747.0}, {"date": "2022-03-30", "close": 7.1, "volume": 1828856.0}, {"date": "2022-03-31", "close": 7.05, "volume": 3634695.0}, {"date": "2022-04-01", "close": 7.33, "volume": 3512413.0}, {"date": "2022-04-04", "close": 7.27, "volume": 1120218.0}, {"date": "2022-04-05", "close": 6.9, "volume": 1793096.0}, {"date": "2022-04-06", "close": 6.92, "volume": 1391900.0}, {"date": "2022-04-07", "close": 6.84, "volume": 888200.0}, {"date": "2022-04-08", "close": 7.11, "volume": 2008966.0}, {"date": "2022-04-11", "close": 7.07, "volume": 1444516.0}, {"date": "2022-04-12", "close": 7.13, "volume": 1317987.0}, {"date": "2022-04-13", "close": 7.2, "volume": 925521.0}, {"date": "2022-04-14", "close": 7.48, "volume": 2272933.0}, {"date": "2022-04-18", "close": 7.39, "volume": 1640673.0}, {"date": "2022-04-19", "close": 7.27, "volume": 1778938.0}, {"date": "2022-04-20", "close": 7.27, "volume": 5313603.0}, {"date": "2022-04-21", "close": 6.98, "volume": 2641562.0}, {"date": "2022-04-22", "close": 6.61, "volume": 2875850.0}, {"date": "2022-04-25", "close": 6.77, "volume": 3071881.0}, {"date": "2022-04-26", "close": 6.62, "volume": 2544799.0}, {"date": "2022-04-27", "close": 6.45, "volume": 1633519.0}, {"date": "2022-04-28", "close": 6.4, "volume": 2347265.0}, {"date": "2022-04-29", "close": 6.18, "volume": 2349474.0}, {"date": "2022-05-02", "close": 6.17, "volume": 1955051.0}, {"date": "2022-05-03", "close": 6.26, "volume": 3018056.0}, {"date": "2022-05-04", "close": 6.33, "volume": 1652412.0}, {"date": "2022-05-05", "close": 6.24, "volume": 3367764.0}, {"date": "2022-05-06", "close": 6.08, "volume": 3695820.0}, {"date": "2022-05-09", "close": 6.04, "volume": 3093632.0}, {"date": "2022-05-10", "close": 6.01, "volume": 3416051.0}, {"date": "2022-05-11", "close": 5.61, "volume": 5191436.0}, {"date": "2022-05-12", "close": 5.56, "volume": 3065035.0}, {"date": "2022-05-13", "close": 5.56, "volume": 2845275.0}, {"date": "2022-05-16", "close": 5.57, "volume": 2559656.0}, {"date": "2022-05-17", "close": 5.84, "volume": 2623972.0}, {"date": "2022-05-18", "close": 5.44, "volume": 2232157.0}, {"date": "2022-05-19", "close": 5.49, "volume": 2189592.0}, {"date": "2022-05-20", "close": 5.48, "volume": 2060339.0}, {"date": "2022-05-23", "close": 5.44, "volume": 2658874.0}, {"date": "2022-05-24", "close": 5.38, "volume": 2829518.0}, {"date": "2022-05-25", "close": 5.57, "volume": 1611080.0}, {"date": "2022-05-26", "close": 5.63, "volume": 1722475.0}, {"date": "2022-05-27", "close": 5.77, "volume": 1265826.0}, {"date": "2022-05-31", "close": 5.7, "volume": 1726383.0}, {"date": "2022-06-01", "close": 5.68, "volume": 3347172.0}, {"date": "2022-06-02", "close": 5.75, "volume": 1258510.0}, {"date": "2022-06-03", "close": 5.61, "volume": 989106.0}, {"date": "2022-06-06", "close": 5.55, "volume": 1211723.0}, {"date": "2022-06-07", "close": 5.57, "volume": 817970.0}, {"date": "2022-06-08", "close": 5.3, "volume": 4209565.0}, {"date": "2022-06-09", "close": 5.21, "volume": 1884268.0}, {"date": "2022-06-10", "close": 5.21, "volume": 1680524.0}, {"date": "2022-06-13", "close": 4.74, "volume": 3670030.0}, {"date": "2022-06-14", "close": 4.7, "volume": 3170249.0}, {"date": "2022-06-15", "close": 4.83, "volume": 1714159.0}, {"date": "2022-06-16", "close": 4.66, "volume": 3005948.0}, {"date": "2022-06-17", "close": 4.75, "volume": 2043352.0}, {"date": "2022-06-21", "close": 4.75, "volume": 1048899.0}, {"date": "2022-06-22", "close": 4.75, "volume": 916207.0}, {"date": "2022-06-23", "close": 4.8, "volume": 2263352.0}, {"date": "2022-06-24", "close": 4.79, "volume": 2195057.0}, {"date": "2022-06-27", "close": 4.83, "volume": 1074220.0}, {"date": "2022-06-28", "close": 4.76, "volume": 1549672.0}, {"date": "2022-06-29", "close": 4.96, "volume": 1815176.0}, {"date": "2022-06-30", "close": 4.54, "volume": 1934851.0}, {"date": "2022-07-01", "close": 4.53, "volume": 1375534.0}, {"date": "2022-07-05", "close": 4.74, "volume": 2358984.0}, {"date": "2022-07-06", "close": 4.41, "volume": 1021608.0}, {"date": "2022-07-07", "close": 4.34, "volume": 2110662.0}, {"date": "2022-07-08", "close": 4.33, "volume": 1235400.0}, {"date": "2022-07-11", "close": 4.08, "volume": 1680959.0}, {"date": "2022-07-12", "close": 4.29, "volume": 2727943.0}, {"date": "2022-07-13", "close": 4.32, "volume": 2097217.0}, {"date": "2022-07-14", "close": 4.4, "volume": 1863802.0}, {"date": "2022-07-15", "close": 4.52, "volume": 1151761.0}, {"date": "2022-07-18", "close": 4.57, "volume": 1352559.0}, {"date": "2022-07-19", "close": 4.91, "volume": 1338566.0}, {"date": "2022-07-20", "close": 4.79, "volume": 1619911.0}, {"date": "2022-07-21", "close": 4.79, "volume": 1216130.0}, {"date": "2022-07-22", "close": 4.79, "volume": 1287264.0}, {"date": "2022-07-25", "close": 4.84, "volume": 815518.0}, {"date": "2022-07-26", "close": 4.88, "volume": 951359.0}, {"date": "2022-07-27", "close": 4.9, "volume": 770233.0}, {"date": "2022-07-28", "close": 4.81, "volume": 822933.0}, {"date": "2022-07-29", "close": 4.82, "volume": 1356568.0}, {"date": "2022-08-01", "close": 4.78, "volume": 1539732.0}, {"date": "2022-08-02", "close": 4.75, "volume": 670157.0}, {"date": "2022-08-03", "close": 4.86, "volume": 2273456.0}, {"date": "2022-08-04", "close": 4.68, "volume": 793036.0}, {"date": "2022-08-05", "close": 4.62, "volume": 1367547.0}, {"date": "2022-08-08", "close": 4.66, "volume": 2451614.0}, {"date": "2022-08-09", "close": 5.03, "volume": 3118287.0}, {"date": "2022-08-10", "close": 5.31, "volume": 2427114.0}, {"date": "2022-08-11", "close": 5.29, "volume": 1818621.0}, {"date": "2022-08-12", "close": 5.4, "volume": 1231193.0}, {"date": "2022-08-15", "close": 5.32, "volume": 989373.0}, {"date": "2022-08-16", "close": 5.17, "volume": 915206.0}, {"date": "2022-08-17", "close": 4.91, "volume": 1018466.0}, {"date": "2022-08-18", "close": 4.87, "volume": 607929.0}, {"date": "2022-08-19", "close": 4.64, "volume": 1706766.0}, {"date": "2022-08-22", "close": 4.54, "volume": 1930861.0}, {"date": "2022-08-23", "close": 4.56, "volume": 1015683.0}, {"date": "2022-08-24", "close": 4.53, "volume": 1045073.0}, {"date": "2022-08-25", "close": 4.63, "volume": 853544.0}, {"date": "2022-08-26", "close": 4.34, "volume": 895040.0}, {"date": "2022-08-29", "close": 4.27, "volume": 733079.0}, {"date": "2022-08-30", "close": 4.39, "volume": 1538830.0}, {"date": "2022-08-31", "close": 4.4, "volume": 1713381.0}, {"date": "2022-09-01", "close": 4.46, "volume": 2596911.0}, {"date": "2022-09-02", "close": 4.45, "volume": 932464.0}, {"date": "2022-09-06", "close": 4.51, "volume": 1467056.0}, {"date": "2022-09-07", "close": 4.78, "volume": 1478022.0}, {"date": "2022-09-08", "close": 4.9, "volume": 1494894.0}, {"date": "2022-09-09", "close": 5.05, "volume": 1608775.0}, {"date": "2022-09-12", "close": 5.24, "volume": 1074969.0}, {"date": "2022-09-13", "close": 5.12, "volume": 1956534.0}, {"date": "2022-09-14", "close": 5.17, "volume": 1567095.0}, {"date": "2022-09-15", "close": 5.19, "volume": 1051498.0}, {"date": "2022-09-16", "close": 5.25, "volume": 1947255.0}, {"date": "2022-09-19", "close": 5.3, "volume": 1386027.0}, {"date": "2022-09-20", "close": 5.24, "volume": 1155668.0}, {"date": "2022-09-21", "close": 5.19, "volume": 1703960.0}, {"date": "2022-09-22", "close": 4.91, "volume": 2908400.0}, {"date": "2022-09-23", "close": 4.49, "volume": 2283983.0}, {"date": "2022-09-26", "close": 4.49, "volume": 1761738.0}, {"date": "2022-09-27", "close": 4.4, "volume": 1997302.0}, {"date": "2022-09-28", "close": 4.56, "volume": 2147022.0}, {"date": "2022-09-29", "close": 4.29, "volume": 1410693.0}, {"date": "2022-09-30", "close": 4.27, "volume": 1838101.0}, {"date": "2022-10-03", "close": 4.45, "volume": 1885363.0}, {"date": "2022-10-04", "close": 4.24, "volume": 2940999.0}, {"date": "2022-10-05", "close": 4.01, "volume": 2797206.0}, {"date": "2022-10-06", "close": 4.01, "volume": 2295404.0}, {"date": "2022-10-07", "close": 4.81, "volume": 14811850.0}, {"date": "2022-10-10", "close": 4.55, "volume": 6256317.0}, {"date": "2022-10-11", "close": 4.62, "volume": 3071454.0}, {"date": "2022-10-12", "close": 4.47, "volume": 2513948.0}, {"date": "2022-10-13", "close": 4.63, "volume": 2214809.0}, {"date": "2022-10-14", "close": 4.46, "volume": 2119792.0}, {"date": "2022-10-17", "close": 4.69, "volume": 1525349.0}, {"date": "2022-10-18", "close": 4.73, "volume": 1390485.0}, {"date": "2022-10-19", "close": 4.68, "volume": 656639.0}, {"date": "2022-10-20", "close": 4.73, "volume": 895833.0}, {"date": "2022-10-21", "close": 4.44, "volume": 2777777.0}, {"date": "2022-10-24", "close": 4.4, "volume": 1400306.0}, {"date": "2022-10-25", "close": 4.59, "volume": 1416968.0}, {"date": "2022-10-26", "close": 4.57, "volume": 1186433.0}, {"date": "2022-10-27", "close": 4.5, "volume": 1063846.0}, {"date": "2022-10-28", "close": 4.55, "volume": 2016156.0}, {"date": "2022-10-31", "close": 4.47, "volume": 2083150.0}, {"date": "2022-11-01", "close": 4.41, "volume": 1673270.0}, {"date": "2022-11-02", "close": 4.22, "volume": 3978386.0}, {"date": "2022-11-03", "close": 4.15, "volume": 1204164.0}, {"date": "2022-11-04", "close": 4.36, "volume": 1171132.0}, {"date": "2022-11-07", "close": 4.37, "volume": 2078919.0}, {"date": "2022-11-08", "close": 4.35, "volume": 5309584.0}, {"date": "2022-11-09", "close": 4.24, "volume": 3067894.0}, {"date": "2022-11-10", "close": 4.59, "volume": 2022474.0}, {"date": "2022-11-11", "close": 4.88, "volume": 2141181.0}, {"date": "2022-11-14", "close": 4.89, "volume": 1420543.0}, {"date": "2022-11-15", "close": 4.92, "volume": 910257.0}, {"date": "2022-11-16", "close": 3.29, "volume": 27178660.0}, {"date": "2022-11-17", "close": 3.11, "volume": 22869350.0}, {"date": "2022-11-18", "close": 3.14, "volume": 4332721.0}, {"date": "2022-11-21", "close": 3.19, "volume": 4386425.0}, {"date": "2022-11-22", "close": 3.17, "volume": 1954346.0}, {"date": "2022-11-23", "close": 3.2, "volume": 2836564.0}, {"date": "2022-11-25", "close": 3.14, "volume": 578014.0}, {"date": "2022-11-28", "close": 2.93, "volume": 4617074.0}, {"date": "2022-11-29", "close": 2.92, "volume": 2617161.0}, {"date": "2022-11-30", "close": 3.15, "volume": 4290723.0}, {"date": "2022-12-01", "close": 3.17, "volume": 3365144.0}, {"date": "2022-12-02", "close": 3.34, "volume": 5713003.0}, {"date": "2022-12-05", "close": 3.34, "volume": 3474058.0}, {"date": "2022-12-06", "close": 3.07, "volume": 4674034.0}, {"date": "2022-12-07", "close": 3.0, "volume": 3874240.0}, {"date": "2022-12-08", "close": 3.0, "volume": 1611158.0}, {"date": "2022-12-09", "close": 2.88, "volume": 4007695.0}, {"date": "2022-12-12", "close": 2.7, "volume": 4644005.0}, {"date": "2022-12-13", "close": 2.8, "volume": 2466630.0}, {"date": "2022-12-14", "close": 2.81, "volume": 1826949.0}, {"date": "2022-12-15", "close": 2.75, "volume": 1947858.0}, {"date": "2022-12-16", "close": 2.83, "volume": 3544201.0}, {"date": "2022-12-19", "close": 2.68, "volume": 1125062.0}, {"date": "2022-12-20", "close": 2.77, "volume": 2710109.0}, {"date": "2022-12-21", "close": 2.76, "volume": 890640.0}, {"date": "2022-12-22", "close": 2.73, "volume": 1223092.0}, {"date": "2022-12-23", "close": 2.71, "volume": 654833.0}, {"date": "2022-12-27", "close": 2.73, "volume": 1736068.0}, {"date": "2022-12-28", "close": 2.72, "volume": 1886669.0}, {"date": "2022-12-29", "close": 2.75, "volume": 1776608.0}, {"date": "2022-12-30", "close": 2.73, "volume": 1828306.0}, {"date": "2023-01-03", "close": 2.75, "volume": 1309552.0}, {"date": "2023-01-04", "close": 2.78, "volume": 8103635.0}, {"date": "2023-01-05", "close": 2.85, "volume": 1988028.0}, {"date": "2023-01-06", "close": 2.88, "volume": 1362983.0}, {"date": "2023-01-09", "close": 2.9, "volume": 1333303.0}, {"date": "2023-01-10", "close": 2.9, "volume": 934287.0}, {"date": "2023-01-11", "close": 2.9, "volume": 862918.0}, {"date": "2023-01-12", "close": 2.91, "volume": 1197290.0}, {"date": "2023-01-13", "close": 2.73, "volume": 1709630.0}, {"date": "2023-01-17", "close": 2.54, "volume": 2011704.0}, {"date": "2023-01-18", "close": 2.45, "volume": 1820755.0}, {"date": "2023-01-19", "close": 2.42, "volume": 990611.0}, {"date": "2023-01-20", "close": 2.63, "volume": 4704572.0}, {"date": "2023-01-23", "close": 2.9, "volume": 7222555.0}, {"date": "2023-01-24", "close": 2.77, "volume": 1176688.0}, {"date": "2023-01-25", "close": 2.82, "volume": 1553293.0}, {"date": "2023-01-26", "close": 2.88, "volume": 4232111.0}, {"date": "2023-01-27", "close": 2.95, "volume": 6699077.0}, {"date": "2023-01-30", "close": 2.86, "volume": 677915.0}, {"date": "2023-01-31", "close": 2.88, "volume": 1163396.0}, {"date": "2023-02-01", "close": 2.91, "volume": 1713276.0}, {"date": "2023-02-02", "close": 2.87, "volume": 2660614.0}, {"date": "2023-02-03", "close": 2.8, "volume": 2242423.0}, {"date": "2023-02-06", "close": 2.64, "volume": 1523474.0}, {"date": "2023-02-07", "close": 2.56, "volume": 1984673.0}, {"date": "2023-02-08", "close": 2.67, "volume": 861671.0}, {"date": "2023-02-09", "close": 2.58, "volume": 1197020.0}, {"date": "2023-02-10", "close": 2.75, "volume": 4975162.0}, {"date": "2023-02-13", "close": 2.88, "volume": 2514279.0}, {"date": "2023-02-14", "close": 2.87, "volume": 1853150.0}, {"date": "2023-02-15", "close": 2.95, "volume": 3867732.0}, {"date": "2023-02-16", "close": 3.07, "volume": 2819698.0}, {"date": "2023-02-17", "close": 3.07, "volume": 3699955.0}, {"date": "2023-02-21", "close": 3.02, "volume": 2172354.0}, {"date": "2023-02-22", "close": 3.34, "volume": 6989595.0}, {"date": "2023-02-23", "close": 3.34, "volume": 4768740.0}, {"date": "2023-02-24", "close": 3.29, "volume": 2479305.0}, {"date": "2023-02-27", "close": 3.32, "volume": 1270582.0}, {"date": "2023-02-28", "close": 3.23, "volume": 2404992.0}, {"date": "2023-03-01", "close": 3.2, "volume": 1932871.0}, {"date": "2023-03-02", "close": 3.34, "volume": 1719009.0}, {"date": "2023-03-03", "close": 3.45, "volume": 1826329.0}, {"date": "2023-03-06", "close": 3.29, "volume": 1482049.0}, {"date": "2023-03-07", "close": 3.26, "volume": 1317652.0}, {"date": "2023-03-08", "close": 3.29, "volume": 905700.0}, {"date": "2023-03-09", "close": 3.17, "volume": 1671927.0}, {"date": "2023-03-10", "close": 2.95, "volume": 3115370.0}, {"date": "2023-03-13", "close": 2.82, "volume": 2827186.0}, {"date": "2023-03-14", "close": 2.79, "volume": 1950007.0}, {"date": "2023-03-15", "close": 2.79, "volume": 1985403.0}, {"date": "2023-03-16", "close": 2.8, "volume": 1223860.0}, {"date": "2023-03-17", "close": 2.61, "volume": 5415875.0}, {"date": "2023-03-20", "close": 2.5, "volume": 2248174.0}, {"date": "2023-03-21", "close": 2.55, "volume": 1779079.0}, {"date": "2023-03-22", "close": 2.43, "volume": 2065181.0}, {"date": "2023-03-23", "close": 2.35, "volume": 2408891.0}, {"date": "2023-03-24", "close": 2.41, "volume": 2511628.0}, {"date": "2023-03-27", "close": 2.63, "volume": 2941108.0}, {"date": "2023-03-28", "close": 2.7, "volume": 2929483.0}, {"date": "2023-03-29", "close": 2.89, "volume": 2466521.0}, {"date": "2023-03-30", "close": 3.0, "volume": 2382239.0}, {"date": "2023-03-31", "close": 2.95, "volume": 2360388.0}, {"date": "2023-04-03", "close": 2.93, "volume": 1409825.0}, {"date": "2023-04-04", "close": 2.87, "volume": 804740.0}, {"date": "2023-04-05", "close": 2.85, "volume": 1132388.0}, {"date": "2023-04-06", "close": 2.86, "volume": 1925493.0}, {"date": "2023-04-10", "close": 2.98, "volume": 1950686.0}, {"date": "2023-04-11", "close": 3.95, "volume": 9592412.0}, {"date": "2023-04-12", "close": 4.17, "volume": 4105532.0}, {"date": "2023-04-13", "close": 4.16, "volume": 2202651.0}, {"date": "2023-04-14", "close": 4.06, "volume": 1347991.0}, {"date": "2023-04-17", "close": 4.25, "volume": 2273843.0}, {"date": "2023-04-18", "close": 4.27, "volume": 2304679.0}, {"date": "2023-04-19", "close": 4.22, "volume": 1392481.0}, {"date": "2023-04-20", "close": 4.23, "volume": 1985319.0}, {"date": "2023-04-21", "close": 4.27, "volume": 1437961.0}, {"date": "2023-04-24", "close": 4.34, "volume": 1832365.0}, {"date": "2023-04-25", "close": 4.22, "volume": 1243506.0}, {"date": "2023-04-26", "close": 4.21, "volume": 1232108.0}, {"date": "2023-04-27", "close": 4.25, "volume": 1128247.0}, {"date": "2023-04-28", "close": 4.29, "volume": 2479939.0}, {"date": "2023-05-01", "close": 4.22, "volume": 1550296.0}, {"date": "2023-05-02", "close": 3.93, "volume": 2879378.0}, {"date": "2023-05-03", "close": 3.92, "volume": 2571310.0}, {"date": "2023-05-04", "close": 3.87, "volume": 3471693.0}, {"date": "2023-05-05", "close": 3.94, "volume": 2352648.0}, {"date": "2023-05-08", "close": 3.99, "volume": 2955519.0}, {"date": "2023-05-09", "close": 3.95, "volume": 3570298.0}, {"date": "2023-05-10", "close": 4.05, "volume": 1793761.0}, {"date": "2023-05-11", "close": 3.85, "volume": 2678085.0}, {"date": "2023-05-12", "close": 3.72, "volume": 1991906.0}, {"date": "2023-05-15", "close": 3.69, "volume": 1592630.0}, {"date": "2023-05-16", "close": 3.6, "volume": 1819539.0}, {"date": "2023-05-17", "close": 3.75, "volume": 1737704.0}, {"date": "2023-05-18", "close": 3.73, "volume": 1270521.0}, {"date": "2023-05-19", "close": 3.68, "volume": 1212101.0}, {"date": "2023-05-22", "close": 3.7, "volume": 833314.0}, {"date": "2023-05-23", "close": 3.72, "volume": 1648882.0}, {"date": "2023-05-24", "close": 3.55, "volume": 1540451.0}, {"date": "2023-05-25", "close": 3.42, "volume": 1692573.0}, {"date": "2023-05-26", "close": 3.43, "volume": 874008.0}, {"date": "2023-05-30", "close": 3.43, "volume": 1000430.0}, {"date": "2023-05-31", "close": 3.45, "volume": 2016073.0}, {"date": "2023-06-01", "close": 3.39, "volume": 1020502.0}, {"date": "2023-06-02", "close": 3.59, "volume": 1010512.0}, {"date": "2023-06-05", "close": 3.54, "volume": 638589.0}, {"date": "2023-06-06", "close": 3.71, "volume": 943210.0}, {"date": "2023-06-07", "close": 4.01, "volume": 2757449.0}, {"date": "2023-06-08", "close": 4.04, "volume": 3195104.0}, {"date": "2023-06-09", "close": 4.1, "volume": 1216123.0}, {"date": "2023-06-12", "close": 4.08, "volume": 1119855.0}, {"date": "2023-06-13", "close": 4.23, "volume": 2016510.0}, {"date": "2023-06-14", "close": 4.19, "volume": 1122079.0}, {"date": "2023-06-15", "close": 4.1, "volume": 958024.0}, {"date": "2023-06-16", "close": 4.06, "volume": 1427767.0}, {"date": "2023-06-20", "close": 4.01, "volume": 892106.0}, {"date": "2023-06-21", "close": 4.01, "volume": 752079.0}, {"date": "2023-06-22", "close": 3.98, "volume": 664614.0}, {"date": "2023-06-23", "close": 3.9, "volume": 3635524.0}, {"date": "2023-06-26", "close": 4.01, "volume": 699506.0}, {"date": "2023-06-27", "close": 4.12, "volume": 820529.0}, {"date": "2023-06-28", "close": 4.15, "volume": 790474.0}, {"date": "2023-06-29", "close": 4.2, "volume": 779308.0}, {"date": "2023-06-30", "close": 4.22, "volume": 1108504.0}, {"date": "2023-07-03", "close": 4.25, "volume": 277445.0}, {"date": "2023-07-05", "close": 4.2, "volume": 1199236.0}, {"date": "2023-07-06", "close": 4.08, "volume": 751371.0}, {"date": "2023-07-07", "close": 4.23, "volume": 1154654.0}, {"date": "2023-07-10", "close": 4.25, "volume": 1166946.0}, {"date": "2023-07-11", "close": 4.31, "volume": 1103297.0}, {"date": "2023-07-12", "close": 3.79, "volume": 2929818.0}, {"date": "2023-07-13", "close": 3.85, "volume": 3169564.0}, {"date": "2023-07-14", "close": 3.77, "volume": 2519533.0}, {"date": "2023-07-17", "close": 3.65, "volume": 901589.0}, {"date": "2023-07-18", "close": 3.67, "volume": 778485.0}, {"date": "2023-07-19", "close": 3.65, "volume": 818973.0}, {"date": "2023-07-20", "close": 3.6, "volume": 683287.0}, {"date": "2023-07-21", "close": 3.56, "volume": 611718.0}, {"date": "2023-07-24", "close": 3.56, "volume": 978440.0}, {"date": "2023-07-25", "close": 3.5, "volume": 377566.0}, {"date": "2023-07-26", "close": 3.53, "volume": 1506918.0}, {"date": "2023-07-27", "close": 3.48, "volume": 869286.0}, {"date": "2023-07-28", "close": 3.49, "volume": 665527.0}, {"date": "2023-07-31", "close": 3.52, "volume": 495628.0}, {"date": "2023-08-01", "close": 3.75, "volume": 1700521.0}, {"date": "2023-08-02", "close": 3.78, "volume": 1750463.0}, {"date": "2023-08-03", "close": 3.85, "volume": 1414443.0}, {"date": "2023-08-04", "close": 3.76, "volume": 887211.0}, {"date": "2023-08-07", "close": 3.79, "volume": 1063198.0}, {"date": "2023-08-08", "close": 4.59, "volume": 4249705.0}, {"date": "2023-08-09", "close": 4.5, "volume": 1483821.0}, {"date": "2023-08-10", "close": 4.23, "volume": 1432810.0}, {"date": "2023-08-11", "close": 4.21, "volume": 737980.0}, {"date": "2023-08-14", "close": 4.17, "volume": 523291.0}, {"date": "2023-08-15", "close": 4.07, "volume": 491962.0}, {"date": "2023-08-16", "close": 4.19, "volume": 1056195.0}, {"date": "2023-08-17", "close": 4.12, "volume": 877290.0}, {"date": "2023-08-18", "close": 4.16, "volume": 711368.0}, {"date": "2023-08-21", "close": 4.05, "volume": 762854.0}, {"date": "2023-08-22", "close": 4.16, "volume": 974366.0}, {"date": "2023-08-23", "close": 4.24, "volume": 493136.0}, {"date": "2023-08-24", "close": 4.29, "volume": 944404.0}, {"date": "2023-08-25", "close": 4.2, "volume": 1391372.0}, {"date": "2023-08-28", "close": 4.17, "volume": 582344.0}, {"date": "2023-08-29", "close": 4.24, "volume": 671132.0}, {"date": "2023-08-30", "close": 4.19, "volume": 439585.0}, {"date": "2023-08-31", "close": 4.25, "volume": 904209.0}, {"date": "2023-09-01", "close": 4.3, "volume": 697388.0}, {"date": "2023-09-05", "close": 4.08, "volume": 1259618.0}, {"date": "2023-09-06", "close": 3.98, "volume": 1022075.0}, {"date": "2023-09-07", "close": 3.93, "volume": 1422139.0}, {"date": "2023-09-08", "close": 3.95, "volume": 429273.0}, {"date": "2023-09-11", "close": 3.92, "volume": 610560.0}, {"date": "2023-09-12", "close": 4.08, "volume": 1527742.0}, {"date": "2023-09-13", "close": 3.98, "volume": 766663.0}, {"date": "2023-09-14", "close": 4.01, "volume": 771795.0}, {"date": "2023-09-15", "close": 4.1, "volume": 2708141.0}, {"date": "2023-09-18", "close": 4.13, "volume": 658665.0}, {"date": "2023-09-19", "close": 4.14, "volume": 535765.0}, {"date": "2023-09-20", "close": 4.3, "volume": 1517227.0}, {"date": "2023-09-21", "close": 4.33, "volume": 1389938.0}, {"date": "2023-09-22", "close": 4.27, "volume": 755595.0}, {"date": "2023-09-25", "close": 4.44, "volume": 1722464.0}, {"date": "2023-09-26", "close": 4.08, "volume": 1694889.0}, {"date": "2023-09-27", "close": 3.92, "volume": 1348952.0}, {"date": "2023-09-28", "close": 4.0, "volume": 1727216.0}, {"date": "2023-09-29", "close": 4.14, "volume": 1215767.0}, {"date": "2023-10-02", "close": 3.79, "volume": 1359316.0}, {"date": "2023-10-03", "close": 3.67, "volume": 1589342.0}, {"date": "2023-10-04", "close": 3.7, "volume": 648892.0}, {"date": "2023-10-05", "close": 3.78, "volume": 841437.0}, {"date": "2023-10-06", "close": 3.79, "volume": 714383.0}, {"date": "2023-10-09", "close": 3.7, "volume": 678637.0}, {"date": "2023-10-10", "close": 4.13, "volume": 1678106.0}, {"date": "2023-10-11", "close": 4.22, "volume": 904877.0}, {"date": "2023-10-12", "close": 3.97, "volume": 696244.0}, {"date": "2023-10-13", "close": 3.91, "volume": 488089.0}, {"date": "2023-10-16", "close": 4.07, "volume": 661039.0}, {"date": "2023-10-17", "close": 4.08, "volume": 1819402.0}, {"date": "2023-10-18", "close": 3.98, "volume": 956840.0}, {"date": "2023-10-19", "close": 3.8, "volume": 741444.0}, {"date": "2023-10-20", "close": 3.78, "volume": 743383.0}, {"date": "2023-10-23", "close": 3.71, "volume": 560655.0}, {"date": "2023-10-24", "close": 3.83, "volume": 609845.0}, {"date": "2023-10-25", "close": 3.81, "volume": 1161386.0}, {"date": "2023-10-26", "close": 3.98, "volume": 1249411.0}, {"date": "2023-10-27", "close": 3.93, "volume": 960161.0}, {"date": "2023-10-30", "close": 3.83, "volume": 841538.0}, {"date": "2023-10-31", "close": 3.91, "volume": 1319165.0}, {"date": "2023-11-01", "close": 3.92, "volume": 1139434.0}, {"date": "2023-11-02", "close": 4.14, "volume": 1290259.0}, {"date": "2023-11-03", "close": 4.14, "volume": 2090266.0}, {"date": "2023-11-06", "close": 4.12, "volume": 788690.0}, {"date": "2023-11-07", "close": 4.41, "volume": 2526345.0}, {"date": "2023-11-08", "close": 4.35, "volume": 2140191.0}, {"date": "2023-11-09", "close": 4.2, "volume": 891751.0}, {"date": "2023-11-10", "close": 4.18, "volume": 970269.0}, {"date": "2023-11-13", "close": 4.09, "volume": 1109945.0}, {"date": "2023-11-14", "close": 4.4, "volume": 2349995.0}, {"date": "2023-11-15", "close": 4.48, "volume": 6497009.0}, {"date": "2023-11-16", "close": 4.52, "volume": 2777583.0}, {"date": "2023-11-17", "close": 5.25, "volume": 11832580.0}, {"date": "2023-11-20", "close": 5.54, "volume": 4203279.0}, {"date": "2023-11-21", "close": 5.33, "volume": 5017457.0}, {"date": "2023-11-22", "close": 5.23, "volume": 2378602.0}, {"date": "2023-11-24", "close": 5.26, "volume": 596980.0}, {"date": "2023-11-27", "close": 5.22, "volume": 1924599.0}, {"date": "2023-11-28", "close": 5.22, "volume": 1224520.0}, {"date": "2023-11-29", "close": 5.25, "volume": 2272150.0}, {"date": "2023-11-30", "close": 5.3, "volume": 2731555.0}, {"date": "2023-12-01", "close": 5.35, "volume": 2597286.0}, {"date": "2023-12-04", "close": 5.35, "volume": 1253173.0}, {"date": "2023-12-05", "close": 5.27, "volume": 917272.0}, {"date": "2023-12-06", "close": 5.19, "volume": 871239.0}, {"date": "2023-12-07", "close": 5.23, "volume": 1009470.0}, {"date": "2023-12-08", "close": 5.32, "volume": 1384868.0}, {"date": "2023-12-11", "close": 5.47, "volume": 1846842.0}, {"date": "2023-12-12", "close": 5.47, "volume": 1433661.0}, {"date": "2023-12-13", "close": 5.73, "volume": 2154327.0}, {"date": "2023-12-14", "close": 5.84, "volume": 5043731.0}, {"date": "2023-12-15", "close": 5.77, "volume": 6806815.0}, {"date": "2023-12-18", "close": 5.71, "volume": 2518733.0}, {"date": "2023-12-19", "close": 5.73, "volume": 2132297.0}, {"date": "2023-12-20", "close": 5.5, "volume": 1161603.0}, {"date": "2023-12-21", "close": 5.54, "volume": 1008865.0}, {"date": "2023-12-22", "close": 5.66, "volume": 1103482.0}, {"date": "2023-12-26", "close": 5.73, "volume": 1313920.0}, {"date": "2023-12-27", "close": 6.05, "volume": 3539956.0}, {"date": "2023-12-28", "close": 5.98, "volume": 1507852.0}, {"date": "2023-12-29", "close": 5.82, "volume": 2096495.0}, {"date": "2024-01-02", "close": 5.72, "volume": 3448196.0}, {"date": "2024-01-03", "close": 5.7, "volume": 2955037.0}, {"date": "2024-01-04", "close": 5.61, "volume": 1005935.0}, {"date": "2024-01-05", "close": 5.58, "volume": 1431812.0}, {"date": "2024-01-08", "close": 5.65, "volume": 1103625.0}, {"date": "2024-01-09", "close": 5.55, "volume": 752672.0}, {"date": "2024-01-10", "close": 5.64, "volume": 870751.0}, {"date": "2024-01-11", "close": 5.63, "volume": 892464.0}, {"date": "2024-01-12", "close": 5.75, "volume": 914675.0}, {"date": "2024-01-16", "close": 5.71, "volume": 1070975.0}, {"date": "2024-01-17", "close": 5.53, "volume": 804641.0}, {"date": "2024-01-18", "close": 5.44, "volume": 822882.0}, {"date": "2024-01-19", "close": 5.79, "volume": 1537894.0}, {"date": "2024-01-22", "close": 6.07, "volume": 2270836.0}, {"date": "2024-01-23", "close": 6.03, "volume": 3313056.0}, {"date": "2024-01-24", "close": 5.77, "volume": 1324420.0}, {"date": "2024-01-25", "close": 5.73, "volume": 2482122.0}, {"date": "2024-01-26", "close": 5.68, "volume": 708363.0}, {"date": "2024-01-29", "close": 5.73, "volume": 816615.0}, {"date": "2024-01-30", "close": 5.58, "volume": 727642.0}, {"date": "2024-01-31", "close": 5.47, "volume": 1810358.0}, {"date": "2024-02-01", "close": 5.69, "volume": 1406019.0}, {"date": "2024-02-02", "close": 5.63, "volume": 1057814.0}, {"date": "2024-02-05", "close": 5.43, "volume": 1646405.0}, {"date": "2024-02-06", "close": 5.49, "volume": 1053713.0}, {"date": "2024-02-07", "close": 5.5, "volume": 963408.0}, {"date": "2024-02-08", "close": 5.47, "volume": 793932.0}, {"date": "2024-02-09", "close": 5.51, "volume": 1300962.0}, {"date": "2024-02-12", "close": 5.98, "volume": 2775098.0}, {"date": "2024-02-13", "close": 5.79, "volume": 1905376.0}, {"date": "2024-02-14", "close": 6.19, "volume": 2038657.0}, {"date": "2024-02-15", "close": 6.29, "volume": 2330945.0}, {"date": "2024-02-16", "close": 6.17, "volume": 1862574.0}, {"date": "2024-02-20", "close": 6.16, "volume": 2530753.0}, {"date": "2024-02-21", "close": 5.5, "volume": 5384262.0}, {"date": "2024-02-22", "close": 5.35, "volume": 2048252.0}, {"date": "2024-02-23", "close": 5.28, "volume": 1981251.0}, {"date": "2024-02-26", "close": 5.67, "volume": 1729458.0}, {"date": "2024-02-27", "close": 5.91, "volume": 1418611.0}, {"date": "2024-02-28", "close": 5.71, "volume": 2236364.0}, {"date": "2024-02-29", "close": 5.72, "volume": 7530263.0}, {"date": "2024-03-01", "close": 5.57, "volume": 1706298.0}, {"date": "2024-03-04", "close": 5.59, "volume": 913376.0}, {"date": "2024-03-05", "close": 5.46, "volume": 1631639.0}, {"date": "2024-03-06", "close": 5.57, "volume": 1097609.0}, {"date": "2024-03-07", "close": 5.85, "volume": 1078407.0}, {"date": "2024-03-08", "close": 6.05, "volume": 1656683.0}, {"date": "2024-03-11", "close": 5.88, "volume": 923912.0}, {"date": "2024-03-12", "close": 6.17, "volume": 2632912.0}, {"date": "2024-03-13", "close": 6.18, "volume": 4136045.0}, {"date": "2024-03-14", "close": 5.87, "volume": 1381469.0}, {"date": "2024-03-15", "close": 6.0, "volume": 2934145.0}, {"date": "2024-03-18", "close": 6.1, "volume": 1720452.0}, {"date": "2024-03-19", "close": 6.38, "volume": 2837369.0}, {"date": "2024-03-20", "close": 6.37, "volume": 1699985.0}, {"date": "2024-03-21", "close": 6.5, "volume": 2070835.0}, {"date": "2024-03-22", "close": 6.44, "volume": 1263185.0}, {"date": "2024-03-25", "close": 6.46, "volume": 1111281.0}, {"date": "2024-03-26", "close": 6.43, "volume": 2556916.0}, {"date": "2024-03-27", "close": 6.59, "volume": 2019900.0}, {"date": "2024-03-28", "close": 6.61, "volume": 3039456.0}, {"date": "2024-04-01", "close": 6.74, "volume": 2193544.0}, {"date": "2024-04-02", "close": 6.52, "volume": 2195197.0}, {"date": "2024-04-03", "close": 6.75, "volume": 1660852.0}, {"date": "2024-04-04", "close": 6.57, "volume": 1453417.0}, {"date": "2024-04-05", "close": 6.77, "volume": 3121434.0}, {"date": "2024-04-08", "close": 6.92, "volume": 997567.0}, {"date": "2024-04-09", "close": 6.85, "volume": 2876940.0}, {"date": "2024-04-10", "close": 6.66, "volume": 1576773.0}, {"date": "2024-04-11", "close": 6.65, "volume": 1170809.0}, {"date": "2024-04-12", "close": 6.47, "volume": 2705220.0}, {"date": "2024-04-15", "close": 6.32, "volume": 1208976.0}, {"date": "2024-04-16", "close": 6.3, "volume": 1808899.0}, {"date": "2024-04-17", "close": 6.46, "volume": 1834408.0}, {"date": "2024-04-18", "close": 6.52, "volume": 1383667.0}, {"date": "2024-04-19", "close": 6.48, "volume": 1202749.0}, {"date": "2024-04-22", "close": 6.6, "volume": 1729339.0}, {"date": "2024-04-23", "close": 6.93, "volume": 1183745.0}, {"date": "2024-04-24", "close": 6.75, "volume": 1694986.0}, {"date": "2024-04-25", "close": 6.86, "volume": 1777198.0}, {"date": "2024-04-26", "close": 6.96, "volume": 1839748.0}, {"date": "2024-04-29", "close": 6.91, "volume": 1099188.0}, {"date": "2024-04-30", "close": 6.79, "volume": 1921809.0}, {"date": "2024-05-01", "close": 7.01, "volume": 3245213.0}, {"date": "2024-05-02", "close": 7.19, "volume": 3641133.0}, {"date": "2024-05-03", "close": 7.49, "volume": 2277614.0}, {"date": "2024-05-06", "close": 7.3, "volume": 3189361.0}, {"date": "2024-05-07", "close": 7.36, "volume": 2919275.0}, {"date": "2024-05-08", "close": 7.0, "volume": 3203820.0}, {"date": "2024-05-09", "close": 7.17, "volume": 2588023.0}, {"date": "2024-05-10", "close": 7.06, "volume": 1398212.0}, {"date": "2024-05-13", "close": 6.99, "volume": 2304074.0}, {"date": "2024-05-14", "close": 7.15, "volume": 1756215.0}, {"date": "2024-05-15", "close": 7.12, "volume": 1363710.0}, {"date": "2024-05-16", "close": 7.07, "volume": 1121939.0}, {"date": "2024-05-17", "close": 6.91, "volume": 2628854.0}, {"date": "2024-05-20", "close": 6.86, "volume": 928480.0}, {"date": "2024-05-21", "close": 6.89, "volume": 1880725.0}, {"date": "2024-05-22", "close": 6.78, "volume": 1414176.0}, {"date": "2024-05-23", "close": 6.68, "volume": 833916.0}, {"date": "2024-05-24", "close": 6.75, "volume": 774958.0}, {"date": "2024-05-28", "close": 6.7, "volume": 1579626.0}, {"date": "2024-05-29", "close": 6.54, "volume": 1144717.0}, {"date": "2024-05-30", "close": 6.65, "volume": 1238153.0}, {"date": "2024-05-31", "close": 6.71, "volume": 1542081.0}, {"date": "2024-06-03", "close": 6.72, "volume": 1226811.0}, {"date": "2024-06-04", "close": 6.7, "volume": 866491.0}, {"date": "2024-06-05", "close": 6.76, "volume": 699175.0}, {"date": "2024-06-06", "close": 6.62, "volume": 1509068.0}, {"date": "2024-06-07", "close": 6.62, "volume": 1033909.0}, {"date": "2024-06-10", "close": 6.67, "volume": 810006.0}, {"date": "2024-06-11", "close": 6.74, "volume": 1314687.0}, {"date": "2024-06-12", "close": 6.73, "volume": 1032885.0}, {"date": "2024-06-13", "close": 6.65, "volume": 1329813.0}, {"date": "2024-06-14", "close": 6.68, "volume": 1133632.0}, {"date": "2024-06-17", "close": 6.61, "volume": 1096346.0}, {"date": "2024-06-18", "close": 6.61, "volume": 1649100.0}, {"date": "2024-06-20", "close": 6.52, "volume": 881129.0}, {"date": "2024-06-21", "close": 6.41, "volume": 2620632.0}, {"date": "2024-06-24", "close": 6.49, "volume": 882430.0}, {"date": "2024-06-25", "close": 6.41, "volume": 763415.0}, {"date": "2024-06-26", "close": 6.56, "volume": 1649597.0}, {"date": "2024-06-27", "close": 6.62, "volume": 1113452.0}, {"date": "2024-06-28", "close": 6.83, "volume": 9752188.0}, {"date": "2024-07-01", "close": 7.14, "volume": 3157969.0}, {"date": "2024-07-02", "close": 7.33, "volume": 1471424.0}, {"date": "2024-07-03", "close": 7.36, "volume": 617339.0}, {"date": "2024-07-05", "close": 7.29, "volume": 1089912.0}, {"date": "2024-07-08", "close": 7.24, "volume": 2604663.0}, {"date": "2024-07-09", "close": 7.15, "volume": 858963.0}, {"date": "2024-07-10", "close": 7.02, "volume": 2615911.0}, {"date": "2024-07-11", "close": 7.2, "volume": 3202565.0}, {"date": "2024-07-12", "close": 7.38, "volume": 2087715.0}, {"date": "2024-07-15", "close": 7.56, "volume": 2122799.0}, {"date": "2024-07-16", "close": 7.63, "volume": 2397419.0}, {"date": "2024-07-17", "close": 7.73, "volume": 2653738.0}, {"date": "2024-07-18", "close": 7.68, "volume": 3421529.0}, {"date": "2024-07-19", "close": 7.65, "volume": 1292528.0}, {"date": "2024-07-22", "close": 7.77, "volume": 2336108.0}, {"date": "2024-07-23", "close": 7.81, "volume": 3623223.0}, {"date": "2024-07-24", "close": 7.84, "volume": 5128614.0}, {"date": "2024-07-25", "close": 7.82, "volume": 2146856.0}, {"date": "2024-07-26", "close": 7.99, "volume": 2072170.0}, {"date": "2024-07-29", "close": 7.89, "volume": 3239552.0}, {"date": "2024-07-30", "close": 7.82, "volume": 1270822.0}, {"date": "2024-07-31", "close": 7.73, "volume": 2802018.0}, {"date": "2024-08-01", "close": 7.64, "volume": 1729147.0}, {"date": "2024-08-02", "close": 7.48, "volume": 1723507.0}, {"date": "2024-08-05", "close": 7.15, "volume": 2441387.0}, {"date": "2024-08-06", "close": 7.22, "volume": 2237770.0}, {"date": "2024-08-07", "close": 7.18, "volume": 2519689.0}, {"date": "2024-08-08", "close": 7.32, "volume": 2558699.0}, {"date": "2024-08-09", "close": 6.81, "volume": 6506335.0}, {"date": "2024-08-12", "close": 6.96, "volume": 2675161.0}, {"date": "2024-08-13", "close": 6.99, "volume": 1654838.0}, {"date": "2024-08-14", "close": 6.97, "volume": 1259283.0}, {"date": "2024-08-15", "close": 6.97, "volume": 2520683.0}, {"date": "2024-08-16", "close": 6.93, "volume": 1804744.0}, {"date": "2024-08-19", "close": 6.81, "volume": 1817205.0}, {"date": "2024-08-20", "close": 6.63, "volume": 1191509.0}, {"date": "2024-08-21", "close": 6.82, "volume": 1479478.0}, {"date": "2024-08-22", "close": 6.92, "volume": 1594401.0}, {"date": "2024-08-23", "close": 7.15, "volume": 2221079.0}, {"date": "2024-08-26", "close": 7.22, "volume": 1762110.0}, {"date": "2024-08-27", "close": 7.3, "volume": 1114334.0}, {"date": "2024-08-28", "close": 7.25, "volume": 1566946.0}, {"date": "2024-08-29", "close": 7.11, "volume": 958077.0}, {"date": "2024-08-30", "close": 7.11, "volume": 1164261.0}, {"date": "2024-09-03", "close": 7.07, "volume": 1587525.0}, {"date": "2024-09-04", "close": 6.97, "volume": 1286208.0}, {"date": "2024-09-05", "close": 6.88, "volume": 1044750.0}, {"date": "2024-09-06", "close": 6.73, "volume": 6637009.0}, {"date": "2024-09-09", "close": 6.91, "volume": 2115128.0}, {"date": "2024-09-10", "close": 6.7, "volume": 1600661.0}, {"date": "2024-09-11", "close": 6.52, "volume": 1961978.0}, {"date": "2024-09-12", "close": 6.5, "volume": 2074689.0}, {"date": "2024-09-13", "close": 6.66, "volume": 1405407.0}, {"date": "2024-09-16", "close": 6.62, "volume": 2046835.0}, {"date": "2024-09-17", "close": 6.77, "volume": 1483144.0}, {"date": "2024-09-18", "close": 6.75, "volume": 1634170.0}, {"date": "2024-09-19", "close": 6.85, "volume": 1427649.0}, {"date": "2024-09-20", "close": 6.75, "volume": 2674268.0}, {"date": "2024-09-23", "close": 6.79, "volume": 1672084.0}, {"date": "2024-09-24", "close": 6.78, "volume": 986790.0}, {"date": "2024-09-25", "close": 6.66, "volume": 1326347.0}, {"date": "2024-09-26", "close": 6.53, "volume": 3262209.0}, {"date": "2024-09-27", "close": 6.59, "volume": 3456077.0}, {"date": "2024-09-30", "close": 6.79, "volume": 5676711.0}, {"date": "2024-10-01", "close": 6.6, "volume": 3500836.0}, {"date": "2024-10-02", "close": 6.62, "volume": 2328847.0}, {"date": "2024-10-03", "close": 6.31, "volume": 3287053.0}, {"date": "2024-10-04", "close": 6.2, "volume": 4382168.0}, {"date": "2024-10-07", "close": 5.95, "volume": 6963123.0}, {"date": "2024-10-08", "close": 5.68, "volume": 6289654.0}, {"date": "2024-10-09", "close": 5.74, "volume": 3270665.0}, {"date": "2024-10-10", "close": 5.81, "volume": 2919559.0}, {"date": "2024-10-11", "close": 5.91, "volume": 2102275.0}, {"date": "2024-10-14", "close": 6.05, "volume": 2116053.0}, {"date": "2024-10-15", "close": 6.07, "volume": 1226535.0}, {"date": "2024-10-16", "close": 6.68, "volume": 6454431.0}, {"date": "2024-10-17", "close": 6.61, "volume": 1952884.0}, {"date": "2024-10-18", "close": 6.58, "volume": 1160657.0}, {"date": "2024-10-21", "close": 6.28, "volume": 2539507.0}, {"date": "2024-10-22", "close": 6.18, "volume": 1480916.0}, {"date": "2024-10-23", "close": 6.16, "volume": 1330261.0}, {"date": "2024-10-24", "close": 6.21, "volume": 1610339.0}, {"date": "2024-10-25", "close": 6.12, "volume": 902846.0}, {"date": "2024-10-28", "close": 6.31, "volume": 981661.0}, {"date": "2024-10-29", "close": 6.26, "volume": 1262008.0}, {"date": "2024-10-30", "close": 6.33, "volume": 843860.0}, {"date": "2024-10-31", "close": 6.27, "volume": 1735018.0}, {"date": "2024-11-01", "close": 6.25, "volume": 1235514.0}, {"date": "2024-11-04", "close": 6.24, "volume": 879386.0}, {"date": "2024-11-05", "close": 6.26, "volume": 709844.0}, {"date": "2024-11-06", "close": 6.46, "volume": 2005738.0}, {"date": "2024-11-07", "close": 5.7, "volume": 5747258.0}, {"date": "2024-11-08", "close": 5.5, "volume": 3330772.0}, {"date": "2024-11-11", "close": 5.73, "volume": 2797756.0}, {"date": "2024-11-12", "close": 5.46, "volume": 2327776.0}, {"date": "2024-11-13", "close": 5.44, "volume": 2536994.0}, {"date": "2024-11-14", "close": 5.33, "volume": 1979730.0}, {"date": "2024-11-15", "close": 5.23, "volume": 1547882.0}, {"date": "2024-11-18", "close": 5.18, "volume": 2024493.0}, {"date": "2024-11-19", "close": 5.2, "volume": 2914854.0}, {"date": "2024-11-20", "close": 5.22, "volume": 765120.0}, {"date": "2024-11-21", "close": 5.33, "volume": 1203685.0}, {"date": "2024-11-22", "close": 5.48, "volume": 2355447.0}, {"date": "2024-11-25", "close": 5.56, "volume": 1808057.0}, {"date": "2024-11-26", "close": 5.61, "volume": 1586557.0}, {"date": "2024-11-27", "close": 5.59, "volume": 1250011.0}, {"date": "2024-11-29", "close": 5.68, "volume": 648321.0}, {"date": "2024-12-02", "close": 5.58, "volume": 1527455.0}, {"date": "2024-12-03", "close": 5.51, "volume": 986647.0}, {"date": "2024-12-04", "close": 5.68, "volume": 2093688.0}, {"date": "2024-12-05", "close": 5.6, "volume": 3889633.0}, {"date": "2024-12-06", "close": 5.55, "volume": 1639162.0}, {"date": "2024-12-09", "close": 5.48, "volume": 1360983.0}, {"date": "2024-12-10", "close": 5.56, "volume": 2698266.0}, {"date": "2024-12-11", "close": 5.43, "volume": 1361490.0}, {"date": "2024-12-12", "close": 5.27, "volume": 1507957.0}, {"date": "2024-12-13", "close": 5.27, "volume": 962851.0}, {"date": "2024-12-16", "close": 5.25, "volume": 1354046.0}, {"date": "2024-12-17", "close": 5.25, "volume": 1552009.0}, {"date": "2024-12-18", "close": 4.93, "volume": 2110962.0}, {"date": "2024-12-19", "close": 5.0, "volume": 2379086.0}, {"date": "2024-12-20", "close": 5.13, "volume": 3336618.0}, {"date": "2024-12-23", "close": 5.11, "volume": 1821946.0}, {"date": "2024-12-24", "close": 5.07, "volume": 432875.0}, {"date": "2024-12-26", "close": 5.13, "volume": 1065184.0}, {"date": "2024-12-27", "close": 5.07, "volume": 904180.0}, {"date": "2024-12-30", "close": 4.94, "volume": 1336379.0}, {"date": "2024-12-31", "close": 5.03, "volume": 2371506.0}, {"date": "2025-01-02", "close": 5.06, "volume": 1651046.0}, {"date": "2025-01-03", "close": 5.13, "volume": 1219068.0}, {"date": "2025-01-06", "close": 5.0, "volume": 2509326.0}, {"date": "2025-01-07", "close": 4.83, "volume": 1803565.0}, {"date": "2025-01-08", "close": 4.88, "volume": 2473678.0}, {"date": "2025-01-10", "close": 4.89, "volume": 2703617.0}, {"date": "2025-01-13", "close": 4.9, "volume": 2417061.0}, {"date": "2025-01-14", "close": 4.91, "volume": 2169361.0}, {"date": "2025-01-15", "close": 5.01, "volume": 2042620.0}, {"date": "2025-01-16", "close": 5.01, "volume": 1175135.0}, {"date": "2025-01-17", "close": 4.96, "volume": 2017818.0}, {"date": "2025-01-21", "close": 5.05, "volume": 1138995.0}, {"date": "2025-01-22", "close": 4.88, "volume": 1598666.0}, {"date": "2025-01-23", "close": 4.92, "volume": 3907438.0}, {"date": "2025-01-24", "close": 4.92, "volume": 3307108.0}, {"date": "2025-01-27", "close": 5.08, "volume": 1491339.0}, {"date": "2025-01-28", "close": 4.87, "volume": 2776884.0}, {"date": "2025-01-29", "close": 4.7, "volume": 2019533.0}, {"date": "2025-01-30", "close": 4.75, "volume": 4506715.0}, {"date": "2025-01-31", "close": 4.63, "volume": 2447137.0}, {"date": "2025-02-03", "close": 4.59, "volume": 1982272.0}, {"date": "2025-02-04", "close": 4.64, "volume": 2734061.0}, {"date": "2025-02-05", "close": 4.69, "volume": 1323907.0}, {"date": "2025-02-06", "close": 4.65, "volume": 1138607.0}, {"date": "2025-02-07", "close": 4.55, "volume": 1106753.0}, {"date": "2025-02-10", "close": 4.51, "volume": 1220985.0}, {"date": "2025-02-11", "close": 4.78, "volume": 4385206.0}, {"date": "2025-02-12", "close": 4.93, "volume": 3037602.0}, {"date": "2025-02-13", "close": 5.31, "volume": 3485545.0}, {"date": "2025-02-14", "close": 5.31, "volume": 1473140.0}, {"date": "2025-02-18", "close": 5.3, "volume": 2102336.0}, {"date": "2025-02-19", "close": 5.44, "volume": 5425033.0}, {"date": "2025-02-20", "close": 5.45, "volume": 1640524.0}, {"date": "2025-02-21", "close": 5.4, "volume": 3633812.0}, {"date": "2025-02-24", "close": 5.64, "volume": 1654868.0}, {"date": "2025-02-25", "close": 5.89, "volume": 2368632.0}, {"date": "2025-02-26", "close": 5.82, "volume": 4949530.0}, {"date": "2025-02-27", "close": 5.86, "volume": 3030902.0}, {"date": "2025-02-28", "close": 5.7, "volume": 2680614.0}, {"date": "2025-03-03", "close": 5.64, "volume": 2462107.0}, {"date": "2025-03-04", "close": 5.6, "volume": 1576316.0}, {"date": "2025-03-05", "close": 6.0, "volume": 8005779.0}, {"date": "2025-03-06", "close": 5.81, "volume": 4307479.0}, {"date": "2025-03-07", "close": 5.75, "volume": 2079523.0}, {"date": "2025-03-10", "close": 5.49, "volume": 2160879.0}, {"date": "2025-03-11", "close": 5.63, "volume": 2310693.0}, {"date": "2025-03-12", "close": 5.69, "volume": 1899514.0}, {"date": "2025-03-13", "close": 5.8, "volume": 1895062.0}, {"date": "2025-03-14", "close": 6.08, "volume": 2330689.0}, {"date": "2025-03-17", "close": 6.15, "volume": 1999986.0}, {"date": "2025-03-18", "close": 6.1, "volume": 2350162.0}, {"date": "2025-03-19", "close": 6.11, "volume": 1666310.0}, {"date": "2025-03-20", "close": 6.15, "volume": 1650544.0}, {"date": "2025-03-21", "close": 6.02, "volume": 2893120.0}, {"date": "2025-03-24", "close": 6.02, "volume": 1442070.0}, {"date": "2025-03-25", "close": 5.91, "volume": 1512716.0}, {"date": "2025-03-26", "close": 5.89, "volume": 999814.0}, {"date": "2025-03-27", "close": 5.91, "volume": 16408710.0}, {"date": "2025-03-28", "close": 6.15, "volume": 3229404.0}, {"date": "2025-03-31", "close": 6.26, "volume": 4790453.0}, {"date": "2025-04-01", "close": 6.11, "volume": 4980063.0}, {"date": "2025-04-02", "close": 6.04, "volume": 2632742.0}, {"date": "2025-04-03", "close": 6.26, "volume": 4252660.0}, {"date": "2025-04-04", "close": 5.81, "volume": 5781973.0}, {"date": "2025-04-07", "close": 5.59, "volume": 3617120.0}, {"date": "2025-04-08", "close": 5.13, "volume": 2933770.0}, {"date": "2025-04-09", "close": 5.89, "volume": 6421241.0}, {"date": "2025-04-10", "close": 5.83, "volume": 3082266.0}, {"date": "2025-04-11", "close": 5.75, "volume": 2927621.0}, {"date": "2025-04-14", "close": 6.24, "volume": 4846660.0}, {"date": "2025-04-15", "close": 6.21, "volume": 3870879.0}, {"date": "2025-04-16", "close": 6.31, "volume": 3982139.0}, {"date": "2025-04-17", "close": 6.24, "volume": 4358049.0}, {"date": "2025-04-21", "close": 5.87, "volume": 3477454.0}, {"date": "2025-04-22", "close": 5.88, "volume": 2157265.0}, {"date": "2025-04-23", "close": 6.21, "volume": 3780608.0}, {"date": "2025-04-24", "close": 6.24, "volume": 2517251.0}, {"date": "2025-04-25", "close": 6.3, "volume": 1844744.0}, {"date": "2025-04-28", "close": 6.37, "volume": 2663993.0}, {"date": "2025-04-29", "close": 6.51, "volume": 3068545.0}, {"date": "2025-04-30", "close": 6.56, "volume": 1965559.0}, {"date": "2025-05-01", "close": 6.57, "volume": 1892063.0}, {"date": "2025-05-02", "close": 6.58, "volume": 2303101.0}, {"date": "2025-05-05", "close": 6.63, "volume": 2456794.0}, {"date": "2025-05-06", "close": 6.75, "volume": 3683782.0}, {"date": "2025-05-07", "close": 6.61, "volume": 7833002.0}, {"date": "2025-05-08", "close": 6.66, "volume": 2504948.0}, {"date": "2025-05-09", "close": 6.84, "volume": 2552354.0}, {"date": "2025-05-12", "close": 6.84, "volume": 2083092.0}, {"date": "2025-05-13", "close": 6.92, "volume": 2341286.0}, {"date": "2025-05-14", "close": 6.78, "volume": 4309260.0}, {"date": "2025-05-15", "close": 6.83, "volume": 3052619.0}, {"date": "2025-05-16", "close": 6.89, "volume": 2704519.0}, {"date": "2025-05-19", "close": 6.75, "volume": 1468683.0}, {"date": "2025-05-20", "close": 6.73, "volume": 1699062.0}, {"date": "2025-05-21", "close": 6.56, "volume": 2649076.0}, {"date": "2025-05-22", "close": 6.42, "volume": 2756239.0}, {"date": "2025-05-23", "close": 6.41, "volume": 2219632.0}, {"date": "2025-05-27", "close": 6.59, "volume": 1925144.0}, {"date": "2025-05-28", "close": 6.5, "volume": 1540944.0}, {"date": "2025-05-29", "close": 6.48, "volume": 1363977.0}, {"date": "2025-05-30", "close": 6.51, "volume": 1640962.0}, {"date": "2025-06-02", "close": 6.37, "volume": 2130541.0}, {"date": "2025-06-03", "close": 6.6, "volume": 5665530.0}, {"date": "2025-06-04", "close": 6.62, "volume": 1958668.0}, {"date": "2025-06-05", "close": 6.7, "volume": 1933198.0}, {"date": "2025-06-06", "close": 6.68, "volume": 1945594.0}, {"date": "2025-06-09", "close": 6.57, "volume": 2072701.0}, {"date": "2025-06-10", "close": 7.1, "volume": 5245440.0}, {"date": "2025-06-11", "close": 6.95, "volume": 2293913.0}, {"date": "2025-06-12", "close": 6.93, "volume": 2064853.0}, {"date": "2025-06-13", "close": 6.84, "volume": 1678699.0}, {"date": "2025-06-16", "close": 6.74, "volume": 2005571.0}, {"date": "2025-06-17", "close": 6.78, "volume": 3116249.0}, {"date": "2025-06-18", "close": 6.84, "volume": 5202008.0}, {"date": "2025-06-20", "close": 6.82, "volume": 6617206.0}, {"date": "2025-06-23", "close": 6.91, "volume": 2824189.0}, {"date": "2025-06-24", "close": 6.83, "volume": 3407977.0}, {"date": "2025-06-25", "close": 6.91, "volume": 1813179.0}, {"date": "2025-06-26", "close": 7.0, "volume": 2327800.0}, {"date": "2025-06-27", "close": 6.9, "volume": 8370527.0}, {"date": "2025-06-30", "close": 6.96, "volume": 3409648.0}, {"date": "2025-07-01", "close": 6.85, "volume": 4391107.0}, {"date": "2025-07-02", "close": 6.88, "volume": 2968769.0}, {"date": "2025-07-03", "close": 6.84, "volume": 1486144.0}, {"date": "2025-07-07", "close": 6.69, "volume": 3295413.0}, {"date": "2025-07-08", "close": 6.98, "volume": 4200071.0}, {"date": "2025-07-09", "close": 7.44, "volume": 4847610.0}, {"date": "2025-07-10", "close": 7.74, "volume": 4349762.0}, {"date": "2025-07-11", "close": 7.93, "volume": 3355918.0}, {"date": "2025-07-14", "close": 7.95, "volume": 2795451.0}, {"date": "2025-07-15", "close": 7.8, "volume": 3173636.0}, {"date": "2025-07-16", "close": 7.77, "volume": 3037934.0}, {"date": "2025-07-17", "close": 7.7, "volume": 2792540.0}, {"date": "2025-07-18", "close": 7.71, "volume": 1985363.0}, {"date": "2025-07-21", "close": 7.74, "volume": 2292535.0}, {"date": "2025-07-22", "close": 7.64, "volume": 2431876.0}, {"date": "2025-07-23", "close": 7.72, "volume": 1605658.0}, {"date": "2025-07-24", "close": 7.44, "volume": 1780171.0}, {"date": "2025-07-25", "close": 7.51, "volume": 2165330.0}, {"date": "2025-07-28", "close": 7.49, "volume": 1512290.0}, {"date": "2025-07-29", "close": 7.68, "volume": 1561346.0}, {"date": "2025-07-30", "close": 7.72, "volume": 2294494.0}, {"date": "2025-07-31", "close": 7.75, "volume": 2623025.0}, {"date": "2025-08-01", "close": 7.61, "volume": 2084745.0}, {"date": "2025-08-04", "close": 7.73, "volume": 1528620.0}, {"date": "2025-08-05", "close": 7.88, "volume": 2488002.0}, {"date": "2025-08-06", "close": 7.8, "volume": 2602075.0}, {"date": "2025-08-07", "close": 7.13, "volume": 7067328.0}, {"date": "2025-08-08", "close": 7.21, "volume": 3750274.0}, {"date": "2025-08-11", "close": 7.22, "volume": 2956713.0}, {"date": "2025-08-12", "close": 7.23, "volume": 1946732.0}, {"date": "2025-08-13", "close": 7.39, "volume": 2749722.0}, {"date": "2025-08-14", "close": 7.33, "volume": 1917700.0}, {"date": "2025-08-15", "close": 7.31, "volume": 2280488.0}, {"date": "2025-08-18", "close": 7.34, "volume": 2074153.0}, {"date": "2025-08-19", "close": 7.19, "volume": 2486985.0}, {"date": "2025-08-20", "close": 7.31, "volume": 3068080.0}, {"date": "2025-08-21", "close": 7.32, "volume": 5023812.0}, {"date": "2025-08-22", "close": 7.72, "volume": 6474645.0}, {"date": "2025-08-25", "close": 7.63, "volume": 1765616.0}, {"date": "2025-08-26", "close": 7.73, "volume": 2121448.0}, {"date": "2025-08-27", "close": 7.84, "volume": 1739529.0}, {"date": "2025-08-28", "close": 7.64, "volume": 2308433.0}, {"date": "2025-08-29", "close": 7.7, "volume": 2114447.0}, {"date": "2025-09-02", "close": 7.71, "volume": 1695489.0}, {"date": "2025-09-03", "close": 7.63, "volume": 3252070.0}, {"date": "2025-09-04", "close": 7.65, "volume": 2981001.0}, {"date": "2025-09-05", "close": 7.69, "volume": 2381501.0}, {"date": "2025-09-08", "close": 7.74, "volume": 1746998.0}, {"date": "2025-09-09", "close": 7.62, "volume": 1717687.0}, {"date": "2025-09-10", "close": 7.64, "volume": 5501184.0}, {"date": "2025-09-11", "close": 7.45, "volume": 2792304.0}, {"date": "2025-09-12", "close": 7.51, "volume": 2141106.0}, {"date": "2025-09-15", "close": 7.49, "volume": 1669804.0}, {"date": "2025-09-16", "close": 7.36, "volume": 2140363.0}, {"date": "2025-09-17", "close": 7.53, "volume": 3181979.0}, {"date": "2025-09-18", "close": 8.01, "volume": 2864877.0}, {"date": "2025-09-19", "close": 7.91, "volume": 4161928.0}, {"date": "2025-09-22", "close": 8.28, "volume": 4831900.0}, {"date": "2025-09-23", "close": 8.35, "volume": 4284139.0}, {"date": "2025-09-24", "close": 8.5, "volume": 4040832.0}, {"date": "2025-09-25", "close": 8.36, "volume": 2661603.0}, {"date": "2025-09-26", "close": 8.34, "volume": 2045404.0}, {"date": "2025-09-29", "close": 8.24, "volume": 2470708.0}, {"date": "2025-09-30", "close": 8.47, "volume": 2344416.0}, {"date": "2025-10-01", "close": 8.56, "volume": 2865414.0}, {"date": "2025-10-02", "close": 8.42, "volume": 3613679.0}, {"date": "2025-10-03", "close": 8.06, "volume": 3819003.0}, {"date": "2025-10-06", "close": 8.02, "volume": 2859130.0}, {"date": "2025-10-07", "close": 8.09, "volume": 4085159.0}, {"date": "2025-10-08", "close": 8.12, "volume": 2235652.0}, {"date": "2025-10-09", "close": 8.88, "volume": 8209012.0}, {"date": "2025-10-10", "close": 8.59, "volume": 2966410.0}, {"date": "2025-10-13", "close": 8.72, "volume": 1958214.0}, {"date": "2025-10-14", "close": 8.74, "volume": 2686940.0}, {"date": "2025-10-15", "close": 8.81, "volume": 1517051.0}, {"date": "2025-10-16", "close": 8.66, "volume": 1945050.0}, {"date": "2025-10-17", "close": 8.68, "volume": 2187624.0}, {"date": "2025-10-20", "close": 8.77, "volume": 1296159.0}, {"date": "2025-10-21", "close": 8.61, "volume": 1337181.0}, {"date": "2025-10-22", "close": 8.7, "volume": 2045233.0}, {"date": "2025-10-23", "close": 8.72, "volume": 1234842.0}, {"date": "2025-10-24", "close": 8.83, "volume": 1966862.0}, {"date": "2025-10-27", "close": 8.75, "volume": 1909124.0}, {"date": "2025-10-28", "close": 8.83, "volume": 1800227.0}, {"date": "2025-10-29", "close": 8.95, "volume": 4032303.0}, {"date": "2025-10-30", "close": 9.25, "volume": 4029473.0}, {"date": "2025-10-31", "close": 9.27, "volume": 3909294.0}, {"date": "2025-11-03", "close": 9.17, "volume": 2470273.0}, {"date": "2025-11-04", "close": 9.17, "volume": 4627894.0}, {"date": "2025-11-05", "close": 9.27, "volume": 2470390.0}, {"date": "2025-11-06", "close": 9.11, "volume": 2443209.0}, {"date": "2025-11-07", "close": 9.43, "volume": 5458793.0}, {"date": "2025-11-10", "close": 9.91, "volume": 10499880.0}, {"date": "2025-11-11", "close": 10.21, "volume": 4111120.0}, {"date": "2025-11-12", "close": 10.51, "volume": 4144666.0}, {"date": "2025-11-13", "close": 10.34, "volume": 3507539.0}, {"date": "2025-11-14", "close": 10.43, "volume": 2840044.0}, {"date": "2025-11-17", "close": 10.49, "volume": 3233362.0}, {"date": "2025-11-18", "close": 10.57, "volume": 5184467.0}, {"date": "2025-11-19", "close": 10.49, "volume": 2813513.0}, {"date": "2025-11-20", "close": 10.48, "volume": 2918389.0}, {"date": "2025-11-21", "close": 10.8, "volume": 8004414.0}, {"date": "2025-11-24", "close": 11.25, "volume": 6671492.0}, {"date": "2025-11-25", "close": 11.25, "volume": 7487919.0}, {"date": "2025-11-26", "close": 11.12, "volume": 1886130.0}, {"date": "2025-11-28", "close": 11.13, "volume": 1216495.0}, {"date": "2025-12-01", "close": 11.08, "volume": 2667625.0}, {"date": "2025-12-02", "close": 10.99, "volume": 1851607.0}, {"date": "2025-12-03", "close": 10.61, "volume": 4011155.0}, {"date": "2025-12-04", "close": 10.64, "volume": 2990115.0}, {"date": "2025-12-05", "close": 10.78, "volume": 3225515.0}, {"date": "2025-12-08", "close": 10.69, "volume": 3560660.0}, {"date": "2025-12-09", "close": 10.58, "volume": 2409829.0}, {"date": "2025-12-10", "close": 10.46, "volume": 2194187.0}, {"date": "2025-12-11", "close": 10.24, "volume": 4295755.0}, {"date": "2025-12-12", "close": 10.27, "volume": 2160087.0}, {"date": "2025-12-15", "close": 10.3, "volume": 2325571.0}, {"date": "2025-12-16", "close": 10.49, "volume": 3443780.0}, {"date": "2025-12-17", "close": 10.55, "volume": 4085998.0}, {"date": "2025-12-18", "close": 10.67, "volume": 3110427.0}, {"date": "2025-12-19", "close": 10.79, "volume": 3223469.0}, {"date": "2025-12-22", "close": 10.76, "volume": 3586048.0}, {"date": "2025-12-23", "close": 10.99, "volume": 2797022.0}, {"date": "2025-12-24", "close": 10.89, "volume": 1170237.0}, {"date": "2025-12-26", "close": 10.89, "volume": 1781809.0}, {"date": "2025-12-29", "close": 10.83, "volume": 1184713.0}, {"date": "2025-12-30", "close": 10.76, "volume": 1886396.0}, {"date": "2025-12-31", "close": 10.79, "volume": 2269827.0}, {"date": "2026-01-02", "close": 10.84, "volume": 2321233.0}, {"date": "2026-01-05", "close": 10.84, "volume": 2190893.0}, {"date": "2026-01-06", "close": 11.31, "volume": 7313960.0}, {"date": "2026-01-07", "close": 11.25, "volume": 5158449.0}, {"date": "2026-01-08", "close": 11.2, "volume": 3153082.0}, {"date": "2026-01-09", "close": 11.01, "volume": 2230414.0}, {"date": "2026-01-12", "close": 11.06, "volume": 4156913.0}, {"date": "2026-01-13", "close": 11.2, "volume": 4917754.0}, {"date": "2026-01-14", "close": 11.14, "volume": 4667147.0}, {"date": "2026-01-15", "close": 11.25, "volume": 4779538.0}, {"date": "2026-01-16", "close": 12.2, "volume": 8103488.0}, {"date": "2026-01-20", "close": 12.1, "volume": 3775946.0}, {"date": "2026-01-21", "close": 12.55, "volume": 6191896.0}, {"date": "2026-01-22", "close": 12.74, "volume": 4838130.0}, {"date": "2026-01-23", "close": 12.95, "volume": 8817275.0}, {"date": "2026-01-26", "close": 12.79, "volume": 3780285.0}, {"date": "2026-01-27", "close": 12.92, "volume": 5997683.0}, {"date": "2026-01-28", "close": 13.11, "volume": 5416137.0}, {"date": "2026-01-29", "close": 14.5, "volume": 8956927.0}, {"date": "2026-01-30", "close": 15.0, "volume": 7811193.0}, {"date": "2026-02-02", "close": 15.65, "volume": 9100530.0}, {"date": "2026-02-03", "close": 15.84, "volume": 6473168.0}, {"date": "2026-02-04", "close": 14.9, "volume": 8626257.0}, {"date": "2026-02-05", "close": 15.46, "volume": 5245818.0}, {"date": "2026-02-06", "close": 16.12, "volume": 9338080.0}, {"date": "2026-02-09", "close": 16.28, "volume": 6063563.0}, {"date": "2026-02-10", "close": 16.29, "volume": 3219699.0}, {"date": "2026-02-11", "close": 16.77, "volume": 7001764.0}, {"date": "2026-02-12", "close": 16.31, "volume": 6275215.0}, {"date": "2026-02-13", "close": 16.51, "volume": 6761352.0}, {"date": "2026-02-17", "close": 16.64, "volume": 8133337.0}, {"date": "2026-02-18", "close": 16.56, "volume": 7404585.0}, {"date": "2026-02-19", "close": 14.95, "volume": 12232190.0}, {"date": "2026-02-20", "close": 14.9, "volume": 6674179.0}, {"date": "2026-02-23", "close": 15.44, "volume": 4596726.0}, {"date": "2026-02-24", "close": 15.36, "volume": 3565002.0}, {"date": "2026-02-25", "close": 15.12, "volume": 2413277.0}, {"date": "2026-02-26", "close": 15.17, "volume": 3634023.0}, {"date": "2026-02-27", "close": 15.3, "volume": 5353201.0}, {"date": "2026-03-02", "close": 15.13, "volume": 4290671.0}, {"date": "2026-03-03", "close": 14.99, "volume": 3690948.0}, {"date": "2026-03-04", "close": 15.07, "volume": 3606936.0}, {"date": "2026-03-05", "close": 14.73, "volume": 5569857.0}, {"date": "2026-03-06", "close": 14.89, "volume": 3360903.0}, {"date": "2026-03-09", "close": 14.45, "volume": 5624291.0}, {"date": "2026-03-10", "close": 14.32, "volume": 4647635.0}, {"date": "2026-03-11", "close": 14.49, "volume": 3726786.0}, {"date": "2026-03-12", "close": 13.9, "volume": 5312988.0}, {"date": "2026-03-13", "close": 13.94, "volume": 3223823.0}, {"date": "2026-03-16", "close": 14.18, "volume": 2248533.0}, {"date": "2026-03-17", "close": 14.55, "volume": 2920383.0}, {"date": "2026-03-18", "close": 14.32, "volume": 2846342.0}, {"date": "2026-03-19", "close": 14.14, "volume": 3059199.0}, {"date": "2026-03-20", "close": 13.74, "volume": 5849592.0}, {"date": "2026-03-23", "close": 13.89, "volume": 2658633.0}, {"date": "2026-03-24", "close": 13.95, "volume": 2739939.0}, {"date": "2026-03-25", "close": 13.82, "volume": 2542368.0}, {"date": "2026-03-26", "close": 13.73, "volume": 2360811.0}, {"date": "2026-03-27", "close": 13.82, "volume": 2536351.0}, {"date": "2026-03-30", "close": 13.4, "volume": 4120989.0}, {"date": "2026-03-31", "close": 13.68, "volume": 9842576.0}, {"date": "2026-04-01", "close": 13.86, "volume": 3370019.0}, {"date": "2026-04-02", "close": 13.95, "volume": 3081627.0}, {"date": "2026-04-06", "close": 13.89, "volume": 1902184.0}, {"date": "2026-04-07", "close": 13.75, "volume": 2730167.0}, {"date": "2026-04-08", "close": 14.12, "volume": 2570264.0}, {"date": "2026-04-09", "close": 13.77, "volume": 4389480.0}, {"date": "2026-04-10", "close": 13.55, "volume": 3148638.0}, {"date": "2026-04-13", "close": 13.6, "volume": 2044007.0}, {"date": "2026-04-14", "close": 13.92, "volume": 2935689.0}, {"date": "2026-04-15", "close": 14.07, "volume": 2501177.0}, {"date": "2026-04-16", "close": 14.13, "volume": 2902032.0}, {"date": "2026-04-17", "close": 13.74, "volume": 3317098.0}, {"date": "2026-04-20", "close": 13.54, "volume": 3422860.0}, {"date": "2026-04-21", "close": 13.12, "volume": 2643242.0}, {"date": "2026-04-22", "close": 13.42, "volume": 3602184.0}, {"date": "2026-04-23", "close": 13.64, "volume": 2133124.0}, {"date": "2026-04-24", "close": 13.88, "volume": 2138812.0}, {"date": "2026-04-27", "close": 13.95, "volume": 2055646.0}, {"date": "2026-04-28", "close": 14.14, "volume": 2520678.0}, {"date": "2026-04-29", "close": 14.09, "volume": 2381694.0}, {"date": "2026-04-30", "close": 14.36, "volume": 3542939.0}, {"date": "2026-05-01", "close": 14.32, "volume": 2575914.0}, {"date": "2026-05-04", "close": 14.02, "volume": 2763438.0}, {"date": "2026-05-05", "close": 14.03, "volume": 1753464.0}, {"date": "2026-05-06", "close": 14.18, "volume": 3586656.0}, {"date": "2026-05-07", "close": 13.56, "volume": 9845276.0}, {"date": "2026-05-08", "close": 12.98, "volume": 5118215.0}, {"date": "2026-05-11", "close": 12.81, "volume": 4741353.0}, {"date": "2026-05-12", "close": 12.98, "volume": 2685635.0}, {"date": "2026-05-13", "close": 12.86, "volume": 3394390.0}, {"date": "2026-05-14", "close": 13.21, "volume": 3667416.0}, {"date": "2026-05-15", "close": 13.04, "volume": 4576984.0}, {"date": "2026-05-18", "close": 13.28, "volume": 3996019.0}, {"date": "2026-05-19", "close": 13.25, "volume": 3077328.0}, {"date": "2026-05-20", "close": 13.34, "volume": 3308550.0}, {"date": "2026-05-21", "close": 13.38, "volume": 2802877.0}, {"date": "2026-05-22", "close": 13.3, "volume": 2161340.0}, {"date": "2026-05-26", "close": 13.48, "volume": 2384643.0}, {"date": "2026-05-27", "close": 13.5, "volume": 2129614.0}, {"date": "2026-05-28", "close": 13.03, "volume": 2975822.0}, {"date": "2026-05-29", "close": 12.87, "volume": 2833309.0}, {"date": "2026-06-01", "close": 12.19, "volume": 6133534.0}, {"date": "2026-06-02", "close": 12.05, "volume": 5079917.0}, {"date": "2026-06-03", "close": 12.25, "volume": 3804729.0}, {"date": "2026-06-04", "close": 11.89, "volume": 6329835.0}, {"date": "2026-06-05", "close": 12.34, "volume": 4300674.0}, {"date": "2026-06-08", "close": 11.87, "volume": 5092369.0}, {"date": "2026-06-09", "close": 12.86, "volume": 6488099.0}, {"date": "2026-06-10", "close": 13.1, "volume": 4984375.0}, {"date": "2026-06-11", "close": 12.94, "volume": 3408885.0}, {"date": "2026-06-12", "close": 13.43, "volume": 3415822.0}, {"date": "2026-06-15", "close": 13.61, "volume": 5096613.0}, {"date": "2026-06-16", "close": 13.75, "volume": 6138903.0}, {"date": "2026-06-17", "close": 13.62, "volume": 3724279.0}, {"date": "2026-06-18", "close": 13.65, "volume": 3537610.0}, {"date": "2026-06-22", "close": 13.99, "volume": 2948813.0}, {"date": "2026-06-23", "close": 13.84, "volume": 3235984.0}, {"date": "2026-06-24", "close": 14.69, "volume": 6847412.0}, {"date": "2026-06-25", "close": 15.41, "volume": 6556074.0}, {"date": "2026-06-26", "close": 15.71, "volume": 17182020.0}, {"date": "2026-06-29", "close": 15.86, "volume": 4993389.0}, {"date": "2026-06-30", "close": 16.09, "volume": 4089166.0}, {"date": "2026-07-01", "close": 15.82, "volume": 3189422.0}, {"date": "2026-07-02", "close": 15.87, "volume": 1905264.0}, {"date": "2026-07-06", "close": 15.57, "volume": 4578450.0}, {"date": "2026-07-07", "close": 15.42, "volume": 3439479.0}, {"date": "2026-07-08", "close": 15.01, "volume": 5832564.0}, {"date": "2026-07-09", "close": 15.28, "volume": 3048472.0}, {"date": "2026-07-10", "close": 14.41, "volume": 12459260.0}, {"date": "2026-07-13", "close": 14.4, "volume": 4744586.0}, {"date": "2026-07-14", "close": 14.19, "volume": 5250193.0}, {"date": "2026-07-15", "close": 14.32, "volume": 5052621.0}, {"date": "2026-07-16", "close": 15.28, "volume": 8059985.0}, {"date": "2026-07-17", "close": 15.01, "volume": 5030938.0}, {"date": "2026-07-20", "close": 14.93, "volume": 4049585.0}, {"date": "2026-07-21", "close": 15.19, "volume": 3728401.0}, {"date": "2026-07-22", "close": 14.65, "volume": 3890617.0}, {"date": "2026-07-23", "close": 14.5, "volume": 3671303.0}, {"date": "2026-07-24", "close": 15.15, "volume": 4990858.0}, {"date": "2026-07-27", "close": 15.47, "volume": 7924771.0}, {"date": "2026-07-28", "close": 15.37, "volume": 4629866.0}, {"date": "2026-07-29", "close": 14.86, "volume": 3719989.0}, {"date": "2026-07-30", "close": 14.62, "volume": 5384245.0}, {"date": "2026-07-31", "close": 14.6, "volume": 3694137.0}, {"date": "2026-08-03", "close": 14.37, "volume": 5551517.0}, {"date": "2026-08-04", "close": 14.23, "volume": 5597283.0}, {"date": "2026-08-05", "close": 14.43, "volume": 3191106.0}, {"date": "2026-08-06", "close": 14.36, "volume": 2767798.0}, {"date": "2026-08-07", "close": 14.22, "volume": 4052118.0}], "refreshing": true}