{"ticker": "CLM", "overview": {"cik": "814083", "ticker": "CLM", "name": "Cornerstone Strategic Investment Fund, Inc.", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001398344-26-018541", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001398344-26-016363", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001398344-26-015833", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-27", "title": "Form N-CSRS", "accession": "0001398344-26-015816", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-21", "title": "Form NPORT-P", "accession": "0000910472-26-011818", "price_sensitive": false}, {"form": "N-2", "date": "2026-08-14", "title": "Form N-2", "accession": "0001398344-26-014671", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-21", "title": "Form NPORT-P", "accession": "0000910472-26-007065", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0000910472-26-003996", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-04", "title": "Form N-CSR", "accession": "0001398344-26-004368", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-02", "title": "Form 40-17G", "accession": "0001398344-26-004165", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-26", "title": "Proxy statement", "accession": "0001398344-26-003834", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-25", "title": "Form NPORT-P", "accession": "0000910472-26-002560", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-21", "title": "Form NPORT-P", "accession": "0000910472-25-003697", "price_sensitive": false}, {"form": "4", "date": "2025-09-11", "title": "Insider transaction", "accession": "0001398344-25-018063", "price_sensitive": false}, {"form": "4", "date": "2025-09-05", "title": "Insider transaction", "accession": "0001398344-25-017745", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-26", "title": "Form N-CSRS", "accession": "0001398344-25-016665", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-22", "title": "Form NPORT-P", "accession": "0001752724-25-200403", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-20", "title": "Form N-PX", "accession": "0001398344-25-016158", "price_sensitive": false}, {"form": "4", "date": "2025-05-27", "title": "Insider transaction", "accession": "0001398344-25-010152", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-22", "title": "Form NPORT-P", "accession": "0001752724-25-116372", "price_sensitive": false}, {"form": "424B3", "date": "2025-04-21", "title": "Form 424B3", "accession": "0001398344-25-007380", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-11", "title": "Form EFFECT", "accession": "9999999995-25-001089", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-04-10", "title": "Form CORRESP", "accession": "0001398344-25-006952", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-04-08", "title": "Form N-2/A", "accession": "0001398344-25-006812", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-04-08", "title": "Form CORRESP", "accession": "0001398344-25-006798", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 2, "buy_sum": 107225.0, "sell_n": 0, "sell_sum": 0, "net": 107225.0, "insiders": 2, "first_date": "2026-08-31", "last_date": "2026-10-20"}, "metrics": {"ticker": "CLM", "has_prices": true, "as_of": "2026-10-20", "last": 6.17, "prev_close": 6.16, "change": 0.009999999999999787, "change_pct": 0.0016233766233765888, "session_volume": 2231142.0, "vwap_5": 6.243585403292448, "vwap_20": 6.389205138439629, "vwap_60": 6.725207519020898, "vwap_250": 7.537752363300836, "high_52w": 8.51, "low_52w": 6.16, "avg_volume_20": 1879014.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001398344-26-018541", "src": "INSIDERS", "ticker": "CLM", "cik": "814083", "company": "Cornerstone Strategic Investment Fund, Inc.", "company_raw": "Cornerstone Strategic Investment Fund, Inc.", "who": "Joshua Bradshaw", "who_key": "Bradshaw Joshua", "role": "Vice Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 97280.0, "score": 58.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "President adds $97K of CLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1892951/000139834426018541/0001398344-26-018541-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0001398344-26-016363", "src": "INSIDERS", "ticker": "CLM", "cik": "814083", "company": "Cornerstone Strategic Investment Fund, Inc.", "company_raw": "Cornerstone Strategic Investment Fund, Inc.", "who": "Peter Greer", "who_key": "Greer Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9945.0, "score": 27.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "A director backs CLM with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/2051646/000139834426016363/0001398344-26-016363-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}], "recent_buys": [{"id": "0001398344-26-018541", "src": "INSIDERS", "ticker": "CLM", "cik": "814083", "company": "Cornerstone Strategic Investment Fund, Inc.", "company_raw": "Cornerstone Strategic Investment Fund, Inc.", "who": "Joshua Bradshaw", "who_key": "Bradshaw Joshua", "role": "Vice Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 97280.0, "score": 58.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "President adds $97K of CLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1892951/000139834426018541/0001398344-26-018541-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0001398344-26-016363", "src": "INSIDERS", "ticker": "CLM", "cik": "814083", "company": "Cornerstone Strategic Investment Fund, Inc.", "company_raw": "Cornerstone Strategic Investment Fund, Inc.", "who": "Peter Greer", "who_key": "Greer Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9945.0, "score": 27.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "A director backs CLM with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/2051646/000139834426016363/0001398344-26-016363-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cornerstone Strategic Investment Fund, Inc. Common Shares", "new_value": "Cornerstone Strategic Investment Fund, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000814083", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000814083", "applied": 1, "detected_at": "2026-09-10T23:39:58.684198"}]}, "key_people": [{"who": "Joshua Bradshaw", "who_key": "Bradshaw Joshua", "role": "Vice Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 97280.0, "sold": 0, "net": 97280.0, "trades": 1, "top_score": 58.9, "lean": "buying", "history": [{"action": "BUY", "amount": 97280.0, "date": "2026-10-20", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1892951/000139834426018541/0001398344-26-018541-index.htm"}], "latest": {"action": "BUY", "amount": 97280.0, "date": "2026-10-20", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1892951/000139834426018541/0001398344-26-018541-index.htm"}}, {"who": "Peter Greer", "who_key": "Greer Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9945.0, "sold": 0, "net": 9945.0, "trades": 1, "top_score": 27.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9945.0, "date": "2026-08-31", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2051646/000139834426016363/0001398344-26-016363-index.htm"}], "latest": {"action": "BUY", "amount": 9945.0, "date": "2026-08-31", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2051646/000139834426016363/0001398344-26-016363-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 9945.0}, {"date": "2026-10-20", "net": 97280.0}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001398344-26-018541", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001398344-26-016363", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001398344-26-015833", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-27", "title": "Form N-CSRS", "accession": "0001398344-26-015816", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-21", "title": "Form NPORT-P", "accession": "0000910472-26-011818", "price_sensitive": false}, {"form": "N-2", "date": "2026-08-14", "title": "Form N-2", "accession": "0001398344-26-014671", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-21", "title": "Form NPORT-P", "accession": "0000910472-26-007065", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0000910472-26-003996", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-04", "title": "Form N-CSR", "accession": "0001398344-26-004368", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-02", "title": "Form 40-17G", "accession": "0001398344-26-004165", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-26", "title": "Proxy statement", "accession": "0001398344-26-003834", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-25", "title": "Form NPORT-P", "accession": "0000910472-26-002560", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-21", "title": "Form NPORT-P", "accession": "0000910472-25-003697", "price_sensitive": false}, {"form": "4", "date": "2025-09-11", "title": "Insider transaction", "accession": "0001398344-25-018063", "price_sensitive": false}, {"form": "4", "date": "2025-09-05", "title": "Insider transaction", "accession": "0001398344-25-017745", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-26", "title": "Form N-CSRS", "accession": "0001398344-25-016665", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-22", "title": "Form NPORT-P", "accession": "0001752724-25-200403", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-20", "title": "Form N-PX", "accession": "0001398344-25-016158", "price_sensitive": false}, {"form": "4", "date": "2025-05-27", "title": "Insider transaction", "accession": "0001398344-25-010152", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-22", "title": "Form NPORT-P", "accession": "0001752724-25-116372", "price_sensitive": false}, {"form": "424B3", "date": "2025-04-21", "title": "Form 424B3", "accession": "0001398344-25-007380", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-11", "title": "Form EFFECT", "accession": "9999999995-25-001089", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-04-10", "title": "Form CORRESP", "accession": "0001398344-25-006952", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-04-08", "title": "Form N-2/A", "accession": "0001398344-25-006812", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-04-08", "title": "Form CORRESP", "accession": "0001398344-25-006798", "price_sensitive": false}], "performance": {"ticker": "CLM", "has_prices": true, "summary": {"n": 2, "avg": -0.036786786786786804, "win_rate": 0.0, "best": 0.0, "worst": -0.07357357357357361, "as_of": "2026-10-20"}, "buys": [{"who": "Bradshaw Joshua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and President, Director", "amount": 97280.0, "date": "2026-10-20", "score": 58.9, "ref_price": 6.17, "return": 0.0}, {"who": "Greer Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9945.0, "date": "2026-08-31", "score": 27.5, "ref_price": 6.66, "return": -0.07357357357357361}]}, "price_series": [{"date": "2016-10-20", "close": 14.14, "volume": 141079.0}, {"date": "2016-10-21", "close": 14.15, "volume": 147278.0}, {"date": "2016-10-24", "close": 14.53, "volume": 197002.0}, {"date": "2016-10-25", "close": 14.73, "volume": 191780.0}, {"date": "2016-10-26", "close": 14.99, "volume": 508631.0}, {"date": "2016-10-27", "close": 14.765, "volume": 261543.0}, {"date": "2016-10-28", "close": 14.87, "volume": 238495.0}, {"date": "2016-10-31", "close": 14.93, "volume": 311865.0}, {"date": "2016-11-01", "close": 14.72, "volume": 679201.0}, {"date": "2016-11-02", "close": 14.61, "volume": 322629.0}, {"date": "2016-11-03", "close": 14.76, "volume": 431379.0}, {"date": "2016-11-04", "close": 14.81, "volume": 246155.0}, {"date": "2016-11-07", "close": 14.99, "volume": 389863.0}, {"date": "2016-11-08", "close": 15.04, "volume": 213595.0}, {"date": "2016-11-09", "close": 15.29, "volume": 630670.0}, {"date": "2016-11-10", "close": 15.16, "volume": 500237.0}, {"date": "2016-11-11", "close": 15.11, "volume": 305554.0}, {"date": "2016-11-14", "close": 14.9, "volume": 363489.0}, {"date": "2016-11-15", "close": 14.96, "volume": 117760.0}, {"date": "2016-11-16", "close": 14.82, "volume": 98958.0}, {"date": "2016-11-17", "close": 14.95, "volume": 161856.0}, {"date": "2016-11-18", "close": 14.97, "volume": 110258.0}, {"date": "2016-11-21", "close": 15.11, "volume": 98628.0}, {"date": "2016-11-22", "close": 15.18, "volume": 236406.0}, {"date": "2016-11-23", "close": 15.21, "volume": 228586.0}, {"date": "2016-11-25", "close": 15.31, "volume": 74071.0}, {"date": "2016-11-28", "close": 15.28, "volume": 301527.0}, {"date": "2016-11-29", "close": 15.27, "volume": 96835.0}, {"date": "2016-11-30", "close": 15.3, "volume": 136810.0}, {"date": "2016-12-01", "close": 15.3, "volume": 163380.0}, {"date": "2016-12-02", "close": 15.32, "volume": 145008.0}, {"date": "2016-12-05", "close": 15.36, "volume": 142569.0}, {"date": "2016-12-06", "close": 15.43, "volume": 161264.0}, {"date": "2016-12-07", "close": 15.47, "volume": 200460.0}, {"date": "2016-12-08", "close": 15.52, "volume": 193618.0}, {"date": "2016-12-09", "close": 15.62, "volume": 301170.0}, {"date": "2016-12-12", "close": 15.65, "volume": 606963.0}, {"date": "2016-12-13", "close": 15.19, "volume": 368080.0}, {"date": "2016-12-14", "close": 15.03, "volume": 187186.0}, {"date": "2016-12-15", "close": 15.1, "volume": 182988.0}, {"date": "2016-12-16", "close": 15.06, "volume": 170313.0}, {"date": "2016-12-19", "close": 15.03, "volume": 342655.0}, {"date": "2016-12-20", "close": 15.0, "volume": 319462.0}, {"date": "2016-12-21", "close": 15.07, "volume": 143211.0}, {"date": "2016-12-22", "close": 15.15, "volume": 279498.0}, {"date": "2016-12-23", "close": 15.02, "volume": 217977.0}, {"date": "2016-12-27", "close": 15.16, "volume": 109289.0}, {"date": "2016-12-28", "close": 15.16, "volume": 195624.0}, {"date": "2016-12-29", "close": 15.17, "volume": 139146.0}, {"date": "2016-12-30", "close": 15.17, "volume": 286524.0}, {"date": "2017-01-03", "close": 15.17, "volume": 389422.0}, {"date": "2017-01-04", "close": 15.195, "volume": 326036.0}, {"date": "2017-01-05", "close": 15.21, "volume": 259490.0}, {"date": "2017-01-06", "close": 15.29, "volume": 377538.0}, {"date": "2017-01-09", "close": 15.25, "volume": 424722.0}, {"date": "2017-01-10", "close": 15.26, "volume": 400471.0}, {"date": "2017-01-11", "close": 15.04, "volume": 501750.0}, {"date": "2017-01-12", "close": 15.01, "volume": 445103.0}, {"date": "2017-01-13", "close": 14.99, "volume": 246090.0}, {"date": "2017-01-17", "close": 14.94, "volume": 311053.0}, {"date": "2017-01-18", "close": 14.9592, "volume": 106528.0}, {"date": "2017-01-19", "close": 14.99, "volume": 146536.0}, {"date": "2017-01-20", "close": 15.005, "volume": 143907.0}, {"date": "2017-01-23", "close": 15.03, "volume": 270957.0}, {"date": "2017-01-24", "close": 15.06, "volume": 128292.0}, {"date": "2017-01-25", "close": 15.07, "volume": 186677.0}, {"date": "2017-01-26", "close": 15.09, "volume": 263411.0}, {"date": "2017-01-27", "close": 15.14, "volume": 110873.0}, {"date": "2017-01-30", "close": 15.07, "volume": 303680.0}, {"date": "2017-01-31", "close": 15.1, "volume": 252431.0}, {"date": "2017-02-01", "close": 15.15, "volume": 269678.0}, {"date": "2017-02-02", "close": 15.15, "volume": 184259.0}, {"date": "2017-02-03", "close": 15.24, "volume": 140690.0}, {"date": "2017-02-06", "close": 15.44, "volume": 625579.0}, {"date": "2017-02-07", "close": 15.33, "volume": 528507.0}, {"date": "2017-02-08", "close": 15.36, "volume": 459279.0}, {"date": "2017-02-09", "close": 15.49, "volume": 332109.0}, {"date": "2017-02-10", "close": 15.49, "volume": 482448.0}, {"date": "2017-02-13", "close": 15.33, "volume": 410528.0}, {"date": "2017-02-14", "close": 15.39, "volume": 188143.0}, {"date": "2017-02-15", "close": 15.45, "volume": 266984.0}, {"date": "2017-02-16", "close": 15.44, "volume": 154861.0}, {"date": "2017-02-17", "close": 15.46, "volume": 159885.0}, {"date": "2017-02-21", "close": 15.48, "volume": 392977.0}, {"date": "2017-02-22", "close": 15.54, "volume": 214862.0}, {"date": "2017-02-23", "close": 15.56, "volume": 149504.0}, {"date": "2017-02-24", "close": 15.56, "volume": 140858.0}, {"date": "2017-02-27", "close": 15.62, "volume": 134009.0}, {"date": "2017-02-28", "close": 15.68, "volume": 152271.0}, {"date": "2017-03-01", "close": 15.87, "volume": 596655.0}, {"date": "2017-03-02", "close": 15.99, "volume": 417111.0}, {"date": "2017-03-03", "close": 16.05, "volume": 776373.0}, {"date": "2017-03-06", "close": 16.16, "volume": 613524.0}, {"date": "2017-03-07", "close": 16.3, "volume": 288767.0}, {"date": "2017-03-08", "close": 16.29, "volume": 499919.0}, {"date": "2017-03-09", "close": 16.11, "volume": 470135.0}, {"date": "2017-03-10", "close": 16.26, "volume": 434722.0}, {"date": "2017-03-13", "close": 16.04, "volume": 273471.0}, {"date": "2017-03-14", "close": 15.99, "volume": 297495.0}, {"date": "2017-03-15", "close": 16.03, "volume": 297433.0}, {"date": "2017-03-16", "close": 15.96, "volume": 255233.0}, {"date": "2017-03-17", "close": 16.01, "volume": 124268.0}, {"date": "2017-03-20", "close": 16.05, "volume": 130948.0}, {"date": "2017-03-21", "close": 15.96, "volume": 167954.0}, {"date": "2017-03-22", "close": 15.92, "volume": 340959.0}, {"date": "2017-03-23", "close": 15.92, "volume": 259447.0}, {"date": "2017-03-24", "close": 15.98, "volume": 149728.0}, {"date": "2017-03-27", "close": 16.0, "volume": 151218.0}, {"date": "2017-03-28", "close": 16.0, "volume": 202990.0}, {"date": "2017-03-29", "close": 16.05, "volume": 208760.0}, {"date": "2017-03-30", "close": 16.08, "volume": 180949.0}, {"date": "2017-03-31", "close": 16.18, "volume": 267042.0}, {"date": "2017-04-03", "close": 16.23, "volume": 296613.0}, {"date": "2017-04-04", "close": 16.32, "volume": 283231.0}, {"date": "2017-04-05", "close": 16.3, "volume": 319237.0}, {"date": "2017-04-06", "close": 16.4, "volume": 322241.0}, {"date": "2017-04-07", "close": 16.42, "volume": 313405.0}, {"date": "2017-04-10", "close": 16.47, "volume": 620345.0}, {"date": "2017-04-11", "close": 16.34, "volume": 372110.0}, {"date": "2017-04-12", "close": 16.25, "volume": 224089.0}, {"date": "2017-04-13", "close": 16.1, "volume": 304984.0}, {"date": "2017-04-17", "close": 16.15, "volume": 274676.0}, {"date": "2017-04-18", "close": 16.27, "volume": 210830.0}, {"date": "2017-04-19", "close": 16.33, "volume": 146233.0}, {"date": "2017-04-20", "close": 16.36, "volume": 197325.0}, {"date": "2017-04-21", "close": 16.4, "volume": 138082.0}, {"date": "2017-04-24", "close": 16.44, "volume": 272191.0}, {"date": "2017-04-25", "close": 16.45, "volume": 203745.0}, {"date": "2017-04-26", "close": 16.49, "volume": 240505.0}, {"date": "2017-04-27", "close": 16.53, "volume": 163324.0}, {"date": "2017-04-28", "close": 16.67, "volume": 354427.0}, {"date": "2017-05-01", "close": 16.8, "volume": 550002.0}, {"date": "2017-05-02", "close": 16.89, "volume": 407746.0}, {"date": "2017-05-03", "close": 16.8, "volume": 582210.0}, {"date": "2017-05-04", "close": 16.64, "volume": 440506.0}, {"date": "2017-05-05", "close": 16.72, "volume": 529341.0}, {"date": "2017-05-08", "close": 16.9, "volume": 369798.0}, {"date": "2017-05-09", "close": 16.93, "volume": 421397.0}, {"date": "2017-05-10", "close": 16.97, "volume": 499450.0}, {"date": "2017-05-11", "close": 16.76, "volume": 479200.0}, {"date": "2017-05-12", "close": 16.64, "volume": 393826.0}, {"date": "2017-05-15", "close": 16.71, "volume": 163423.0}, {"date": "2017-05-16", "close": 16.66, "volume": 155257.0}, {"date": "2017-05-17", "close": 16.44, "volume": 668011.0}, {"date": "2017-05-18", "close": 16.51, "volume": 272016.0}, {"date": "2017-05-19", "close": 16.6, "volume": 294321.0}, {"date": "2017-05-22", "close": 16.66, "volume": 114288.0}, {"date": "2017-05-23", "close": 16.73, "volume": 116992.0}, {"date": "2017-05-24", "close": 16.78, "volume": 154481.0}, {"date": "2017-05-25", "close": 16.76, "volume": 200123.0}, {"date": "2017-05-26", "close": 16.81, "volume": 156776.0}, {"date": "2017-05-30", "close": 16.85, "volume": 164152.0}, {"date": "2017-05-31", "close": 16.88, "volume": 262702.0}, {"date": "2017-06-01", "close": 16.94, "volume": 191560.0}, {"date": "2017-06-02", "close": 16.94, "volume": 199730.0}, {"date": "2017-06-05", "close": 17.015, "volume": 278147.0}, {"date": "2017-06-06", "close": 17.07, "volume": 288114.0}, {"date": "2017-06-07", "close": 17.13, "volume": 162771.0}, {"date": "2017-06-08", "close": 17.12, "volume": 148232.0}, {"date": "2017-06-09", "close": 17.2, "volume": 305834.0}, {"date": "2017-06-12", "close": 16.06, "volume": 2161706.0}, {"date": "2017-06-13", "close": 15.57, "volume": 1076956.0}, {"date": "2017-06-14", "close": 15.15, "volume": 1387773.0}, {"date": "2017-06-15", "close": 14.91, "volume": 842643.0}, {"date": "2017-06-16", "close": 14.65, "volume": 1817254.0}, {"date": "2017-06-19", "close": 14.49, "volume": 647063.0}, {"date": "2017-06-20", "close": 14.59, "volume": 539864.0}, {"date": "2017-06-21", "close": 14.91, "volume": 866819.0}, {"date": "2017-06-22", "close": 15.07, "volume": 382220.0}, {"date": "2017-06-23", "close": 15.09, "volume": 331441.0}, {"date": "2017-06-26", "close": 15.15, "volume": 378226.0}, {"date": "2017-06-27", "close": 15.29, "volume": 286148.0}, {"date": "2017-06-28", "close": 15.54, "volume": 252889.0}, {"date": "2017-06-29", "close": 15.62, "volume": 397001.0}, {"date": "2017-06-30", "close": 15.88, "volume": 513197.0}, {"date": "2017-07-03", "close": 16.03, "volume": 326118.0}, {"date": "2017-07-05", "close": 16.13, "volume": 340094.0}, {"date": "2017-07-06", "close": 16.2, "volume": 210226.0}, {"date": "2017-07-07", "close": 16.17, "volume": 332054.0}, {"date": "2017-07-10", "close": 16.2, "volume": 1080634.0}, {"date": "2017-07-11", "close": 16.46, "volume": 1184314.0}, {"date": "2017-07-12", "close": 15.9, "volume": 958285.0}, {"date": "2017-07-13", "close": 15.12, "volume": 1229848.0}, {"date": "2017-07-14", "close": 15.49, "volume": 420732.0}, {"date": "2017-07-17", "close": 15.07, "volume": 651948.0}, {"date": "2017-07-18", "close": 14.96, "volume": 626893.0}, {"date": "2017-07-19", "close": 14.69, "volume": 915108.0}, {"date": "2017-07-20", "close": 14.8, "volume": 315841.0}, {"date": "2017-07-21", "close": 14.76, "volume": 235906.0}, {"date": "2017-07-24", "close": 14.9, "volume": 275919.0}, {"date": "2017-07-25", "close": 14.83, "volume": 257228.0}, {"date": "2017-07-26", "close": 14.9, "volume": 141370.0}, {"date": "2017-07-27", "close": 14.83, "volume": 328652.0}, {"date": "2017-07-28", "close": 14.85, "volume": 115617.0}, {"date": "2017-07-31", "close": 14.82, "volume": 278462.0}, {"date": "2017-08-01", "close": 14.91, "volume": 165464.0}, {"date": "2017-08-02", "close": 14.86, "volume": 243807.0}, {"date": "2017-08-03", "close": 14.675, "volume": 387930.0}, {"date": "2017-08-04", "close": 14.76, "volume": 185573.0}, {"date": "2017-08-07", "close": 14.73, "volume": 186731.0}, {"date": "2017-08-08", "close": 14.79, "volume": 161163.0}, {"date": "2017-08-09", "close": 14.78, "volume": 290926.0}, {"date": "2017-08-10", "close": 14.5099, "volume": 542631.0}, {"date": "2017-08-11", "close": 14.57, "volume": 152783.0}, {"date": "2017-08-14", "close": 14.605, "volume": 399895.0}, {"date": "2017-08-15", "close": 14.63, "volume": 405492.0}, {"date": "2017-08-16", "close": 14.4, "volume": 505466.0}, {"date": "2017-08-17", "close": 14.32, "volume": 170959.0}, {"date": "2017-08-18", "close": 14.26, "volume": 175109.0}, {"date": "2017-08-21", "close": 14.14, "volume": 372417.0}, {"date": "2017-08-22", "close": 14.16, "volume": 255946.0}, {"date": "2017-08-23", "close": 14.05, "volume": 369928.0}, {"date": "2017-08-24", "close": 13.98, "volume": 344126.0}, {"date": "2017-08-25", "close": 13.98, "volume": 414389.0}, {"date": "2017-08-28", "close": 14.4, "volume": 460299.0}, {"date": "2017-08-29", "close": 14.36, "volume": 387645.0}, {"date": "2017-08-30", "close": 14.27, "volume": 235014.0}, {"date": "2017-08-31", "close": 14.16, "volume": 611425.0}, {"date": "2017-09-01", "close": 14.17, "volume": 693097.0}, {"date": "2017-09-05", "close": 14.29, "volume": 615452.0}, {"date": "2017-09-06", "close": 14.58, "volume": 511358.0}, {"date": "2017-09-07", "close": 14.79, "volume": 435153.0}, {"date": "2017-09-08", "close": 14.86, "volume": 612144.0}, {"date": "2017-09-11", "close": 14.98, "volume": 474391.0}, {"date": "2017-09-12", "close": 14.92, "volume": 408829.0}, {"date": "2017-09-13", "close": 14.74, "volume": 411962.0}, {"date": "2017-09-14", "close": 14.41, "volume": 477926.0}, {"date": "2017-09-15", "close": 14.41, "volume": 244803.0}, {"date": "2017-09-18", "close": 14.52, "volume": 222675.0}, {"date": "2017-09-19", "close": 14.61, "volume": 197195.0}, {"date": "2017-09-20", "close": 14.68, "volume": 250703.0}, {"date": "2017-09-21", "close": 14.65, "volume": 124783.0}, {"date": "2017-09-22", "close": 14.69, "volume": 206584.0}, {"date": "2017-09-25", "close": 14.75, "volume": 184306.0}, {"date": "2017-09-26", "close": 14.82, "volume": 171539.0}, {"date": "2017-09-27", "close": 14.82, "volume": 168454.0}, {"date": "2017-09-28", "close": 14.8, "volume": 176116.0}, {"date": "2017-09-29", "close": 14.81, "volume": 235557.0}, {"date": "2017-10-02", "close": 14.85, "volume": 214545.0}, {"date": "2017-10-03", "close": 14.94, "volume": 246830.0}, {"date": "2017-10-04", "close": 15.05, "volume": 271650.0}, {"date": "2017-10-05", "close": 15.09, "volume": 279439.0}, {"date": "2017-10-06", "close": 15.08, "volume": 267896.0}, {"date": "2017-10-09", "close": 15.12, "volume": 300657.0}, {"date": "2017-10-10", "close": 15.16, "volume": 330717.0}, {"date": "2017-10-11", "close": 15.15, "volume": 307986.0}, {"date": "2017-10-12", "close": 14.98, "volume": 252389.0}, {"date": "2017-10-13", "close": 14.95, "volume": 171229.0}, {"date": "2017-10-16", "close": 14.95, "volume": 181115.0}, {"date": "2017-10-17", "close": 14.9608, "volume": 198998.0}, {"date": "2017-10-18", "close": 14.935, "volume": 187639.0}, {"date": "2017-10-19", "close": 14.8799, "volume": 249858.0}, {"date": "2017-10-20", "close": 14.91, "volume": 127811.0}, {"date": "2017-10-23", "close": 14.95, "volume": 170338.0}, {"date": "2017-10-24", "close": 14.95, "volume": 133067.0}, {"date": "2017-10-25", "close": 14.81, "volume": 522079.0}, {"date": "2017-10-26", "close": 14.725, "volume": 318800.0}, {"date": "2017-10-27", "close": 14.88, "volume": 175140.0}, {"date": "2017-10-30", "close": 14.88, "volume": 228671.0}, {"date": "2017-10-31", "close": 14.94, "volume": 145840.0}, {"date": "2017-11-01", "close": 15.02, "volume": 233455.0}, {"date": "2017-11-02", "close": 15.0, "volume": 218709.0}, {"date": "2017-11-03", "close": 15.03, "volume": 212845.0}, {"date": "2017-11-06", "close": 15.0744, "volume": 246436.0}, {"date": "2017-11-07", "close": 15.08, "volume": 213947.0}, {"date": "2017-11-08", "close": 15.11, "volume": 172597.0}, {"date": "2017-11-09", "close": 15.05, "volume": 334035.0}, {"date": "2017-11-10", "close": 15.11, "volume": 233644.0}, {"date": "2017-11-13", "close": 15.14, "volume": 436678.0}, {"date": "2017-11-14", "close": 14.9, "volume": 339134.0}, {"date": "2017-11-15", "close": 14.73, "volume": 466770.0}, {"date": "2017-11-16", "close": 14.81, "volume": 194562.0}, {"date": "2017-11-17", "close": 14.815, "volume": 120076.0}, {"date": "2017-11-20", "close": 14.85, "volume": 218166.0}, {"date": "2017-11-21", "close": 14.84, "volume": 215242.0}, {"date": "2017-11-22", "close": 14.9, "volume": 121152.0}, {"date": "2017-11-24", "close": 14.8924, "volume": 77449.0}, {"date": "2017-11-27", "close": 14.91, "volume": 187680.0}, {"date": "2017-11-28", "close": 14.94, "volume": 109861.0}, {"date": "2017-11-29", "close": 15.0, "volume": 185534.0}, {"date": "2017-11-30", "close": 15.06, "volume": 249512.0}, {"date": "2017-12-01", "close": 15.03, "volume": 377274.0}, {"date": "2017-12-04", "close": 15.08, "volume": 223360.0}, {"date": "2017-12-05", "close": 15.07, "volume": 236196.0}, {"date": "2017-12-06", "close": 15.09, "volume": 146843.0}, {"date": "2017-12-07", "close": 15.15, "volume": 286180.0}, {"date": "2017-12-08", "close": 15.18, "volume": 263615.0}, {"date": "2017-12-11", "close": 15.22, "volume": 293286.0}, {"date": "2017-12-12", "close": 15.25, "volume": 322708.0}, {"date": "2017-12-13", "close": 15.25, "volume": 348215.0}, {"date": "2017-12-14", "close": 15.1, "volume": 388644.0}, {"date": "2017-12-15", "close": 15.17, "volume": 468125.0}, {"date": "2017-12-18", "close": 15.18, "volume": 318064.0}, {"date": "2017-12-19", "close": 15.2, "volume": 232021.0}, {"date": "2017-12-20", "close": 15.22, "volume": 166736.0}, {"date": "2017-12-21", "close": 15.29, "volume": 153731.0}, {"date": "2017-12-22", "close": 15.345, "volume": 273183.0}, {"date": "2017-12-26", "close": 15.43, "volume": 285167.0}, {"date": "2017-12-27", "close": 15.54, "volume": 287927.0}, {"date": "2017-12-28", "close": 15.43, "volume": 319274.0}, {"date": "2017-12-29", "close": 15.47, "volume": 313925.0}, {"date": "2018-01-02", "close": 15.64, "volume": 384866.0}, {"date": "2018-01-03", "close": 15.64, "volume": 364510.0}, {"date": "2018-01-04", "close": 15.82, "volume": 466594.0}, {"date": "2018-01-05", "close": 15.95, "volume": 425296.0}, {"date": "2018-01-08", "close": 16.1, "volume": 534437.0}, {"date": "2018-01-09", "close": 16.2, "volume": 408759.0}, {"date": "2018-01-10", "close": 16.1, "volume": 743449.0}, {"date": "2018-01-11", "close": 16.19, "volume": 423470.0}, {"date": "2018-01-12", "close": 16.06, "volume": 470649.0}, {"date": "2018-01-16", "close": 15.9, "volume": 535469.0}, {"date": "2018-01-17", "close": 15.98, "volume": 244577.0}, {"date": "2018-01-18", "close": 15.94, "volume": 250045.0}, {"date": "2018-01-19", "close": 15.98, "volume": 381472.0}, {"date": "2018-01-22", "close": 16.1, "volume": 342332.0}, {"date": "2018-01-23", "close": 16.12, "volume": 240227.0}, {"date": "2018-01-24", "close": 16.06, "volume": 304981.0}, {"date": "2018-01-25", "close": 16.025, "volume": 361561.0}, {"date": "2018-01-26", "close": 16.15, "volume": 289730.0}, {"date": "2018-01-29", "close": 16.05, "volume": 264410.0}, {"date": "2018-01-30", "close": 15.9, "volume": 564269.0}, {"date": "2018-01-31", "close": 16.11, "volume": 381666.0}, {"date": "2018-02-01", "close": 16.15, "volume": 283545.0}, {"date": "2018-02-02", "close": 15.93, "volume": 635183.0}, {"date": "2018-02-05", "close": 15.13, "volume": 1460488.0}, {"date": "2018-02-06", "close": 15.33, "volume": 1922020.0}, {"date": "2018-02-07", "close": 15.48, "volume": 587614.0}, {"date": "2018-02-08", "close": 14.89, "volume": 652858.0}, {"date": "2018-02-09", "close": 15.07, "volume": 785974.0}, {"date": "2018-02-12", "close": 15.33, "volume": 711228.0}, {"date": "2018-02-13", "close": 15.41, "volume": 509662.0}, {"date": "2018-02-14", "close": 15.36, "volume": 342136.0}, {"date": "2018-02-15", "close": 15.39, "volume": 324971.0}, {"date": "2018-02-16", "close": 15.35, "volume": 265365.0}, {"date": "2018-02-20", "close": 15.27, "volume": 378485.0}, {"date": "2018-02-21", "close": 15.34, "volume": 184858.0}, {"date": "2018-02-22", "close": 15.36, "volume": 166555.0}, {"date": "2018-02-23", "close": 15.4119, "volume": 287139.0}, {"date": "2018-02-26", "close": 15.54, "volume": 283350.0}, {"date": "2018-02-27", "close": 15.52, "volume": 314741.0}, {"date": "2018-02-28", "close": 15.55, "volume": 319710.0}, {"date": "2018-03-01", "close": 15.34, "volume": 447068.0}, {"date": "2018-03-02", "close": 15.36, "volume": 428933.0}, {"date": "2018-03-05", "close": 15.47, "volume": 446402.0}, {"date": "2018-03-06", "close": 15.54, "volume": 350678.0}, {"date": "2018-03-07", "close": 15.53, "volume": 425890.0}, {"date": "2018-03-08", "close": 15.67, "volume": 398838.0}, {"date": "2018-03-09", "close": 15.84, "volume": 485575.0}, {"date": "2018-03-12", "close": 15.92, "volume": 462825.0}, {"date": "2018-03-13", "close": 15.92, "volume": 634657.0}, {"date": "2018-03-14", "close": 15.66, "volume": 325844.0}, {"date": "2018-03-15", "close": 15.62, "volume": 211346.0}, {"date": "2018-03-16", "close": 15.56, "volume": 385544.0}, {"date": "2018-03-19", "close": 15.3, "volume": 568212.0}, {"date": "2018-03-20", "close": 15.26, "volume": 275183.0}, {"date": "2018-03-21", "close": 15.44, "volume": 283616.0}, {"date": "2018-03-22", "close": 15.2502, "volume": 368334.0}, {"date": "2018-03-23", "close": 15.05, "volume": 526471.0}, {"date": "2018-03-26", "close": 15.2993, "volume": 271120.0}, {"date": "2018-03-27", "close": 15.16, "volume": 345274.0}, {"date": "2018-03-28", "close": 15.195, "volume": 369002.0}, {"date": "2018-03-29", "close": 15.28, "volume": 175320.0}, {"date": "2018-04-02", "close": 15.29, "volume": 530558.0}, {"date": "2018-04-03", "close": 15.55, "volume": 435290.0}, {"date": "2018-04-04", "close": 15.5351, "volume": 411380.0}, {"date": "2018-04-05", "close": 15.68, "volume": 291875.0}, {"date": "2018-04-06", "close": 15.476, "volume": 375611.0}, {"date": "2018-04-09", "close": 15.6, "volume": 365324.0}, {"date": "2018-04-10", "close": 15.7, "volume": 380592.0}, {"date": "2018-04-11", "close": 15.7, "volume": 560509.0}, {"date": "2018-04-12", "close": 15.5, "volume": 300906.0}, {"date": "2018-04-13", "close": 15.46, "volume": 264800.0}, {"date": "2018-04-16", "close": 15.41, "volume": 336114.0}, {"date": "2018-04-17", "close": 15.49, "volume": 241260.0}, {"date": "2018-04-18", "close": 15.54, "volume": 224458.0}, {"date": "2018-04-19", "close": 15.58, "volume": 207104.0}, {"date": "2018-04-20", "close": 15.56, "volume": 212591.0}, {"date": "2018-04-23", "close": 15.545, "volume": 251943.0}, {"date": "2018-04-24", "close": 15.49, "volume": 335928.0}, {"date": "2018-04-25", "close": 15.5, "volume": 282112.0}, {"date": "2018-04-26", "close": 15.56, "volume": 195532.0}, {"date": "2018-04-27", "close": 15.57, "volume": 241663.0}, {"date": "2018-04-30", "close": 15.63, "volume": 376952.0}, {"date": "2018-05-01", "close": 15.64, "volume": 271803.0}, {"date": "2018-05-02", "close": 15.66, "volume": 295449.0}, {"date": "2018-05-03", "close": 15.7749, "volume": 442822.0}, {"date": "2018-05-04", "close": 15.8301, "volume": 383785.0}, {"date": "2018-05-07", "close": 15.845, "volume": 393277.0}, {"date": "2018-05-08", "close": 15.87, "volume": 300867.0}, {"date": "2018-05-09", "close": 15.9, "volume": 332261.0}, {"date": "2018-05-10", "close": 15.98, "volume": 469088.0}, {"date": "2018-05-11", "close": 15.96, "volume": 632032.0}, {"date": "2018-05-14", "close": 14.58, "volume": 3944453.0}, {"date": "2018-05-15", "close": 15.02, "volume": 1238435.0}, {"date": "2018-05-16", "close": 15.17, "volume": 476226.0}, {"date": "2018-05-17", "close": 14.83, "volume": 685906.0}, {"date": "2018-05-18", "close": 14.81, "volume": 736249.0}, {"date": "2018-05-21", "close": 14.94, "volume": 619515.0}, {"date": "2018-05-22", "close": 14.99, "volume": 317296.0}, {"date": "2018-05-23", "close": 15.04, "volume": 373555.0}, {"date": "2018-05-24", "close": 15.14, "volume": 253357.0}, {"date": "2018-05-25", "close": 15.23, "volume": 980513.0}, {"date": "2018-05-29", "close": 15.22, "volume": 452123.0}, {"date": "2018-05-30", "close": 15.23, "volume": 248360.0}, {"date": "2018-05-31", "close": 15.2, "volume": 210447.0}, {"date": "2018-06-01", "close": 15.18, "volume": 383173.0}, {"date": "2018-06-04", "close": 15.2, "volume": 403328.0}, {"date": "2018-06-05", "close": 15.27, "volume": 240805.0}, {"date": "2018-06-06", "close": 15.32, "volume": 280400.0}, {"date": "2018-06-07", "close": 15.33, "volume": 276232.0}, {"date": "2018-06-08", "close": 14.9, "volume": 2129369.0}, {"date": "2018-06-11", "close": 14.76, "volume": 1218520.0}, {"date": "2018-06-12", "close": 14.89, "volume": 678329.0}, {"date": "2018-06-13", "close": 14.93, "volume": 548447.0}, {"date": "2018-06-14", "close": 14.78, "volume": 531076.0}, {"date": "2018-06-15", "close": 14.1, "volume": 2326837.0}, {"date": "2018-06-18", "close": 14.05, "volume": 874682.0}, {"date": "2018-06-19", "close": 14.11, "volume": 390233.0}, {"date": "2018-06-20", "close": 14.19, "volume": 322606.0}, {"date": "2018-06-21", "close": 14.14, "volume": 327953.0}, {"date": "2018-06-22", "close": 14.15, "volume": 353425.0}, {"date": "2018-06-25", "close": 14.12, "volume": 413825.0}, {"date": "2018-06-26", "close": 14.11, "volume": 276774.0}, {"date": "2018-06-27", "close": 13.91, "volume": 971673.0}, {"date": "2018-06-28", "close": 14.11, "volume": 409463.0}, {"date": "2018-06-29", "close": 14.05, "volume": 380421.0}, {"date": "2018-07-02", "close": 13.85, "volume": 778479.0}, {"date": "2018-07-03", "close": 13.74, "volume": 808487.0}, {"date": "2018-07-05", "close": 13.7, "volume": 682286.0}, {"date": "2018-07-06", "close": 13.82, "volume": 285924.0}, {"date": "2018-07-09", "close": 13.99, "volume": 375996.0}, {"date": "2018-07-10", "close": 14.19, "volume": 598944.0}, {"date": "2018-07-11", "close": 14.29, "volume": 712106.0}, {"date": "2018-07-12", "close": 14.23, "volume": 742466.0}, {"date": "2018-07-13", "close": 14.02, "volume": 526606.0}, {"date": "2018-07-16", "close": 13.85, "volume": 454696.0}, {"date": "2018-07-17", "close": 13.81, "volume": 790091.0}, {"date": "2018-07-18", "close": 13.9, "volume": 350841.0}, {"date": "2018-07-19", "close": 13.99, "volume": 418445.0}, {"date": "2018-07-20", "close": 14.04, "volume": 812036.0}, {"date": "2018-07-23", "close": 13.87, "volume": 1114789.0}, {"date": "2018-07-24", "close": 13.88, "volume": 440457.0}, {"date": "2018-07-25", "close": 13.82, "volume": 503455.0}, {"date": "2018-07-26", "close": 13.66, "volume": 1984421.0}, {"date": "2018-07-27", "close": 13.76, "volume": 876361.0}, {"date": "2018-07-30", "close": 14.12, "volume": 1511193.0}, {"date": "2018-07-31", "close": 14.21, "volume": 807918.0}, {"date": "2018-08-01", "close": 14.23, "volume": 507609.0}, {"date": "2018-08-02", "close": 14.28, "volume": 467825.0}, {"date": "2018-08-03", "close": 14.34, "volume": 504613.0}, {"date": "2018-08-06", "close": 14.4, "volume": 513601.0}, {"date": "2018-08-07", "close": 14.51, "volume": 475664.0}, {"date": "2018-08-08", "close": 14.44, "volume": 456435.0}, {"date": "2018-08-09", "close": 14.46, "volume": 359733.0}, {"date": "2018-08-10", "close": 14.35, "volume": 484402.0}, {"date": "2018-08-13", "close": 14.36, "volume": 650210.0}, {"date": "2018-08-14", "close": 14.41, "volume": 459703.0}, {"date": "2018-08-15", "close": 14.29, "volume": 979956.0}, {"date": "2018-08-16", "close": 14.09, "volume": 764542.0}, {"date": "2018-08-17", "close": 14.1, "volume": 530021.0}, {"date": "2018-08-20", "close": 14.14, "volume": 389870.0}, {"date": "2018-08-21", "close": 14.16, "volume": 281035.0}, {"date": "2018-08-22", "close": 14.15, "volume": 341145.0}, {"date": "2018-08-23", "close": 14.16, "volume": 258927.0}, {"date": "2018-08-24", "close": 14.2, "volume": 217085.0}, {"date": "2018-08-27", "close": 14.24, "volume": 418191.0}, {"date": "2018-08-28", "close": 14.27, "volume": 328573.0}, {"date": "2018-08-29", "close": 14.29, "volume": 326152.0}, {"date": "2018-08-30", "close": 14.28, "volume": 404868.0}, {"date": "2018-08-31", "close": 14.27, "volume": 367043.0}, {"date": "2018-09-04", "close": 14.32, "volume": 540967.0}, {"date": "2018-09-05", "close": 14.32, "volume": 511778.0}, {"date": "2018-09-06", "close": 14.3, "volume": 592169.0}, {"date": "2018-09-07", "close": 14.28, "volume": 418117.0}, {"date": "2018-09-10", "close": 14.3, "volume": 523195.0}, {"date": "2018-09-11", "close": 14.3, "volume": 575780.0}, {"date": "2018-09-12", "close": 14.29, "volume": 737120.0}, {"date": "2018-09-13", "close": 14.1, "volume": 673946.0}, {"date": "2018-09-14", "close": 14.07, "volume": 419923.0}, {"date": "2018-09-17", "close": 13.84, "volume": 1148296.0}, {"date": "2018-09-18", "close": 13.92, "volume": 525724.0}, {"date": "2018-09-19", "close": 14.015, "volume": 308759.0}, {"date": "2018-09-20", "close": 14.1, "volume": 416652.0}, {"date": "2018-09-21", "close": 14.0, "volume": 363510.0}, {"date": "2018-09-24", "close": 14.02, "volume": 257742.0}, {"date": "2018-09-25", "close": 14.01, "volume": 393746.0}, {"date": "2018-09-26", "close": 13.83, "volume": 951749.0}, {"date": "2018-09-27", "close": 13.97, "volume": 388608.0}, {"date": "2018-09-28", "close": 14.0, "volume": 308273.0}, {"date": "2018-10-01", "close": 14.055, "volume": 406336.0}, {"date": "2018-10-02", "close": 14.09, "volume": 299514.0}, {"date": "2018-10-03", "close": 14.12, "volume": 346687.0}, {"date": "2018-10-04", "close": 13.96, "volume": 828450.0}, {"date": "2018-10-05", "close": 13.86, "volume": 611758.0}, {"date": "2018-10-08", "close": 13.78, "volume": 628032.0}, {"date": "2018-10-09", "close": 13.77, "volume": 480896.0}, {"date": "2018-10-10", "close": 13.33, "volume": 1248974.0}, {"date": "2018-10-11", "close": 12.92, "volume": 2067817.0}, {"date": "2018-10-12", "close": 12.82, "volume": 1110548.0}, {"date": "2018-10-15", "close": 12.69, "volume": 1028456.0}, {"date": "2018-10-16", "close": 12.84, "volume": 614555.0}, {"date": "2018-10-17", "close": 12.74, "volume": 711894.0}, {"date": "2018-10-18", "close": 12.41, "volume": 1108496.0}, {"date": "2018-10-19", "close": 12.33, "volume": 700936.0}, {"date": "2018-10-22", "close": 11.95, "volume": 2026605.0}, {"date": "2018-10-23", "close": 11.64, "volume": 2695432.0}, {"date": "2018-10-24", "close": 11.38, "volume": 1357572.0}, {"date": "2018-10-25", "close": 11.91, "volume": 905514.0}, {"date": "2018-10-26", "close": 11.81, "volume": 876254.0}, {"date": "2018-10-29", "close": 11.73, "volume": 725663.0}, {"date": "2018-10-30", "close": 11.91, "volume": 398562.0}, {"date": "2018-10-31", "close": 12.26, "volume": 555649.0}, {"date": "2018-11-01", "close": 12.55, "volume": 553239.0}, {"date": "2018-11-02", "close": 12.48, "volume": 605467.0}, {"date": "2018-11-05", "close": 12.54, "volume": 319300.0}, {"date": "2018-11-06", "close": 12.73, "volume": 340945.0}, {"date": "2018-11-07", "close": 12.99, "volume": 430694.0}, {"date": "2018-11-08", "close": 12.985, "volume": 553310.0}, {"date": "2018-11-09", "close": 12.91, "volume": 522677.0}, {"date": "2018-11-12", "close": 12.78, "volume": 770961.0}, {"date": "2018-11-13", "close": 12.87, "volume": 760593.0}, {"date": "2018-11-14", "close": 12.49, "volume": 487788.0}, {"date": "2018-11-15", "close": 12.485, "volume": 500855.0}, {"date": "2018-11-16", "close": 12.49, "volume": 253794.0}, {"date": "2018-11-19", "close": 12.23, "volume": 328217.0}, {"date": "2018-11-20", "close": 11.78, "volume": 949878.0}, {"date": "2018-11-21", "close": 11.94, "volume": 309524.0}, {"date": "2018-11-23", "close": 11.82, "volume": 111329.0}, {"date": "2018-11-26", "close": 12.12, "volume": 347045.0}, {"date": "2018-11-27", "close": 12.21, "volume": 204225.0}, {"date": "2018-11-28", "close": 12.41, "volume": 367636.0}, {"date": "2018-11-29", "close": 12.53, "volume": 246220.0}, {"date": "2018-11-30", "close": 12.72, "volume": 255438.0}, {"date": "2018-12-03", "close": 12.92, "volume": 539020.0}, {"date": "2018-12-04", "close": 12.6136, "volume": 676087.0}, {"date": "2018-12-06", "close": 12.45, "volume": 539526.0}, {"date": "2018-12-07", "close": 12.29, "volume": 612632.0}, {"date": "2018-12-10", "close": 12.24, "volume": 575462.0}, {"date": "2018-12-11", "close": 12.28, "volume": 324279.0}, {"date": "2018-12-12", "close": 12.42, "volume": 402615.0}, {"date": "2018-12-13", "close": 12.17, "volume": 521794.0}, {"date": "2018-12-14", "close": 11.76, "volume": 582026.0}, {"date": "2018-12-17", "close": 11.39, "volume": 1065909.0}, {"date": "2018-12-18", "close": 11.12, "volume": 1047664.0}, {"date": "2018-12-19", "close": 10.75, "volume": 1198092.0}, {"date": "2018-12-20", "close": 10.0, "volume": 2398185.0}, {"date": "2018-12-21", "close": 9.77, "volume": 1603189.0}, {"date": "2018-12-24", "close": 9.76, "volume": 751024.0}, {"date": "2018-12-26", "close": 10.34, "volume": 1073443.0}, {"date": "2018-12-27", "close": 10.725, "volume": 919969.0}, {"date": "2018-12-28", "close": 11.06, "volume": 711790.0}, {"date": "2018-12-31", "close": 11.18, "volume": 655091.0}, {"date": "2019-01-02", "close": 11.37, "volume": 581620.0}, {"date": "2019-01-03", "close": 11.16, "volume": 450673.0}, {"date": "2019-01-04", "close": 11.47, "volume": 478150.0}, {"date": "2019-01-07", "close": 11.62, "volume": 547085.0}, {"date": "2019-01-08", "close": 11.67, "volume": 517796.0}, {"date": "2019-01-09", "close": 11.82, "volume": 419136.0}, {"date": "2019-01-10", "close": 11.78, "volume": 327570.0}, {"date": "2019-01-11", "close": 11.83, "volume": 480597.0}, {"date": "2019-01-14", "close": 11.51, "volume": 465684.0}, {"date": "2019-01-15", "close": 11.6, "volume": 273890.0}, {"date": "2019-01-16", "close": 11.66, "volume": 213282.0}, {"date": "2019-01-17", "close": 11.64, "volume": 337865.0}, {"date": "2019-01-18", "close": 11.73, "volume": 428153.0}, {"date": "2019-01-22", "close": 11.62, "volume": 509106.0}, {"date": "2019-01-23", "close": 11.71, "volume": 485470.0}, {"date": "2019-01-24", "close": 11.73, "volume": 206164.0}, {"date": "2019-01-25", "close": 11.74, "volume": 297333.0}, {"date": "2019-01-28", "close": 11.7532, "volume": 289325.0}, {"date": "2019-01-29", "close": 11.83, "volume": 257491.0}, {"date": "2019-01-30", "close": 12.06, "volume": 484813.0}, {"date": "2019-01-31", "close": 12.15, "volume": 421870.0}, {"date": "2019-02-01", "close": 12.25, "volume": 361553.0}, {"date": "2019-02-04", "close": 12.33, "volume": 316269.0}, {"date": "2019-02-05", "close": 12.4, "volume": 407822.0}, {"date": "2019-02-06", "close": 12.48, "volume": 253086.0}, {"date": "2019-02-07", "close": 12.36, "volume": 509867.0}, {"date": "2019-02-08", "close": 12.32, "volume": 392656.0}, {"date": "2019-02-11", "close": 12.34, "volume": 692610.0}, {"date": "2019-02-12", "close": 12.49, "volume": 551925.0}, {"date": "2019-02-13", "close": 12.58, "volume": 540088.0}, {"date": "2019-02-14", "close": 12.39, "volume": 469648.0}, {"date": "2019-02-15", "close": 12.35, "volume": 324669.0}, {"date": "2019-02-19", "close": 12.315, "volume": 490689.0}, {"date": "2019-02-20", "close": 12.28, "volume": 424019.0}, {"date": "2019-02-21", "close": 12.21, "volume": 302257.0}, {"date": "2019-02-22", "close": 12.26, "volume": 357154.0}, {"date": "2019-02-25", "close": 12.28, "volume": 301518.0}, {"date": "2019-02-26", "close": 12.2899, "volume": 312110.0}, {"date": "2019-02-27", "close": 12.3, "volume": 305698.0}, {"date": "2019-02-28", "close": 12.27, "volume": 377882.0}, {"date": "2019-03-01", "close": 12.33, "volume": 382981.0}, {"date": "2019-03-04", "close": 12.35, "volume": 658421.0}, {"date": "2019-03-05", "close": 12.36, "volume": 337137.0}, {"date": "2019-03-06", "close": 12.365, "volume": 281616.0}, {"date": "2019-03-07", "close": 12.29, "volume": 486822.0}, {"date": "2019-03-08", "close": 12.35, "volume": 538544.0}, {"date": "2019-03-11", "close": 12.45, "volume": 616290.0}, {"date": "2019-03-12", "close": 12.52, "volume": 594529.0}, {"date": "2019-03-13", "close": 12.54, "volume": 524693.0}, {"date": "2019-03-14", "close": 12.28, "volume": 492760.0}, {"date": "2019-03-15", "close": 12.23, "volume": 390313.0}, {"date": "2019-03-18", "close": 12.19, "volume": 245818.0}, {"date": "2019-03-19", "close": 12.22, "volume": 260715.0}, {"date": "2019-03-20", "close": 12.22, "volume": 298331.0}, {"date": "2019-03-21", "close": 12.27, "volume": 272244.0}, {"date": "2019-03-22", "close": 12.18, "volume": 465910.0}, {"date": "2019-03-25", "close": 12.05, "volume": 425834.0}, {"date": "2019-03-26", "close": 12.08, "volume": 359951.0}, {"date": "2019-03-27", "close": 12.03, "volume": 302957.0}, {"date": "2019-03-28", "close": 12.07, "volume": 224255.0}, {"date": "2019-03-29", "close": 12.18, "volume": 225221.0}, {"date": "2019-04-01", "close": 12.3, "volume": 360830.0}, {"date": "2019-04-02", "close": 12.36, "volume": 376995.0}, {"date": "2019-04-03", "close": 12.35, "volume": 353144.0}, {"date": "2019-04-04", "close": 12.36, "volume": 519857.0}, {"date": "2019-04-05", "close": 12.42, "volume": 347365.0}, {"date": "2019-04-08", "close": 12.45, "volume": 549424.0}, {"date": "2019-04-09", "close": 12.43, "volume": 516949.0}, {"date": "2019-04-10", "close": 12.435, "volume": 424627.0}, {"date": "2019-04-11", "close": 12.4399, "volume": 674435.0}, {"date": "2019-04-12", "close": 12.29, "volume": 604273.0}, {"date": "2019-04-15", "close": 12.24, "volume": 333660.0}, {"date": "2019-04-16", "close": 12.25, "volume": 275803.0}, {"date": "2019-04-17", "close": 12.24, "volume": 224182.0}, {"date": "2019-04-18", "close": 12.24, "volume": 299369.0}, {"date": "2019-04-22", "close": 12.22, "volume": 291530.0}, {"date": "2019-04-23", "close": 12.25, "volume": 320886.0}, {"date": "2019-04-24", "close": 12.22, "volume": 352704.0}, {"date": "2019-04-25", "close": 12.22, "volume": 196603.0}, {"date": "2019-04-26", "close": 12.22, "volume": 202398.0}, {"date": "2019-04-29", "close": 12.23, "volume": 325404.0}, {"date": "2019-04-30", "close": 12.29, "volume": 399978.0}, {"date": "2019-05-01", "close": 12.33, "volume": 427013.0}, {"date": "2019-05-02", "close": 12.27, "volume": 348299.0}, {"date": "2019-05-03", "close": 12.32, "volume": 212219.0}, {"date": "2019-05-06", "close": 12.31, "volume": 599520.0}, {"date": "2019-05-07", "close": 12.23, "volume": 709850.0}, {"date": "2019-05-08", "close": 12.27, "volume": 323834.0}, {"date": "2019-05-09", "close": 12.25, "volume": 553640.0}, {"date": "2019-05-10", "close": 12.22, "volume": 546300.0}, {"date": "2019-05-13", "close": 12.09, "volume": 1105451.0}, {"date": "2019-05-14", "close": 11.98, "volume": 504343.0}, {"date": "2019-05-15", "close": 11.92, "volume": 420112.0}, {"date": "2019-05-16", "close": 11.94, "volume": 510778.0}, {"date": "2019-05-17", "close": 11.89, "volume": 384740.0}, {"date": "2019-05-20", "close": 11.63, "volume": 1226356.0}, {"date": "2019-05-21", "close": 11.69, "volume": 478073.0}, {"date": "2019-05-22", "close": 11.56, "volume": 267091.0}, {"date": "2019-05-23", "close": 11.31, "volume": 858281.0}, {"date": "2019-05-24", "close": 11.34, "volume": 544596.0}, {"date": "2019-05-28", "close": 11.38, "volume": 387333.0}, {"date": "2019-05-29", "close": 11.4, "volume": 330233.0}, {"date": "2019-05-30", "close": 11.47, "volume": 262363.0}, {"date": "2019-05-31", "close": 11.27, "volume": 644182.0}, {"date": "2019-06-03", "close": 11.18, "volume": 565481.0}, {"date": "2019-06-04", "close": 11.45, "volume": 343556.0}, {"date": "2019-06-05", "close": 11.6575, "volume": 326345.0}, {"date": "2019-06-06", "close": 11.83, "volume": 495769.0}, {"date": "2019-06-07", "close": 11.93, "volume": 382355.0}, {"date": "2019-06-10", "close": 12.03, "volume": 424299.0}, {"date": "2019-06-11", "close": 12.05, "volume": 384631.0}, {"date": "2019-06-12", "close": 12.02, "volume": 444126.0}, {"date": "2019-06-13", "close": 11.76, "volume": 479943.0}, {"date": "2019-06-14", "close": 11.69, "volume": 316011.0}, {"date": "2019-06-17", "close": 11.43, "volume": 945280.0}, {"date": "2019-06-18", "close": 11.52, "volume": 457895.0}, {"date": "2019-06-19", "close": 11.45, "volume": 282544.0}, {"date": "2019-06-20", "close": 11.56, "volume": 428525.0}, {"date": "2019-06-21", "close": 11.7, "volume": 241731.0}, {"date": "2019-06-24", "close": 11.66, "volume": 308949.0}, {"date": "2019-06-25", "close": 11.55, "volume": 256930.0}, {"date": "2019-06-26", "close": 11.62, "volume": 230010.0}, {"date": "2019-06-27", "close": 11.6, "volume": 269965.0}, {"date": "2019-06-28", "close": 11.64, "volume": 564590.0}, {"date": "2019-07-01", "close": 11.71, "volume": 687484.0}, {"date": "2019-07-02", "close": 11.79, "volume": 321699.0}, {"date": "2019-07-03", "close": 11.85, "volume": 154072.0}, {"date": "2019-07-05", "close": 11.87, "volume": 389162.0}, {"date": "2019-07-08", "close": 11.95, "volume": 428880.0}, {"date": "2019-07-09", "close": 11.98, "volume": 638506.0}, {"date": "2019-07-10", "close": 12.03, "volume": 543955.0}, {"date": "2019-07-11", "close": 11.98, "volume": 703978.0}, {"date": "2019-07-12", "close": 11.8, "volume": 548250.0}, {"date": "2019-07-15", "close": 11.78, "volume": 256925.0}, {"date": "2019-07-16", "close": 11.72, "volume": 236156.0}, {"date": "2019-07-17", "close": 11.7351, "volume": 321944.0}, {"date": "2019-07-18", "close": 11.73, "volume": 259736.0}, {"date": "2019-07-19", "close": 11.75, "volume": 151035.0}, {"date": "2019-07-22", "close": 11.82, "volume": 220534.0}, {"date": "2019-07-23", "close": 11.87, "volume": 280399.0}, {"date": "2019-07-24", "close": 11.98, "volume": 224058.0}, {"date": "2019-07-25", "close": 11.91, "volume": 194949.0}, {"date": "2019-07-26", "close": 11.97, "volume": 167098.0}, {"date": "2019-07-29", "close": 11.98, "volume": 222318.0}, {"date": "2019-07-30", "close": 11.99, "volume": 249843.0}, {"date": "2019-07-31", "close": 11.94, "volume": 422304.0}, {"date": "2019-08-01", "close": 11.91, "volume": 910862.0}, {"date": "2019-08-02", "close": 11.87, "volume": 624523.0}, {"date": "2019-08-05", "close": 11.62, "volume": 1169004.0}, {"date": "2019-08-06", "close": 11.73, "volume": 598930.0}, {"date": "2019-08-07", "close": 11.67, "volume": 495319.0}, {"date": "2019-08-08", "close": 11.82, "volume": 503491.0}, {"date": "2019-08-09", "close": 11.83, "volume": 431594.0}, {"date": "2019-08-12", "close": 11.74, "volume": 568058.0}, {"date": "2019-08-13", "close": 11.76, "volume": 729378.0}, {"date": "2019-08-14", "close": 11.35, "volume": 900193.0}, {"date": "2019-08-15", "close": 11.27, "volume": 442525.0}, {"date": "2019-08-16", "close": 11.4, "volume": 427536.0}, {"date": "2019-08-19", "close": 11.46, "volume": 323246.0}, {"date": "2019-08-20", "close": 11.45, "volume": 192276.0}, {"date": "2019-08-21", "close": 11.5, "volume": 257406.0}, {"date": "2019-08-22", "close": 11.53, "volume": 203727.0}, {"date": "2019-08-23", "close": 11.37, "volume": 418466.0}, {"date": "2019-08-26", "close": 11.29, "volume": 577301.0}, {"date": "2019-08-27", "close": 11.12, "volume": 620942.0}, {"date": "2019-08-28", "close": 11.27, "volume": 205283.0}, {"date": "2019-08-29", "close": 11.38, "volume": 224688.0}, {"date": "2019-08-30", "close": 11.47, "volume": 312055.0}, {"date": "2019-09-03", "close": 11.37, "volume": 540556.0}, {"date": "2019-09-04", "close": 11.49, "volume": 274085.0}, {"date": "2019-09-05", "close": 11.62, "volume": 367325.0}, {"date": "2019-09-06", "close": 11.68, "volume": 375512.0}, {"date": "2019-09-09", "close": 11.72, "volume": 409625.0}, {"date": "2019-09-10", "close": 11.72, "volume": 331511.0}, {"date": "2019-09-11", "close": 11.68, "volume": 567221.0}, {"date": "2019-09-12", "close": 11.65, "volume": 550343.0}, {"date": "2019-09-13", "close": 11.4, "volume": 413532.0}, {"date": "2019-09-16", "close": 11.35, "volume": 428433.0}, {"date": "2019-09-17", "close": 11.33, "volume": 287672.0}, {"date": "2019-09-18", "close": 11.33, "volume": 284038.0}, {"date": "2019-09-19", "close": 11.3, "volume": 331734.0}, {"date": "2019-09-20", "close": 11.3, "volume": 252193.0}, {"date": "2019-09-23", "close": 11.28, "volume": 235765.0}, {"date": "2019-09-24", "close": 11.24, "volume": 245778.0}, {"date": "2019-09-25", "close": 11.09, "volume": 1102698.0}, {"date": "2019-09-26", "close": 11.17, "volume": 365469.0}, {"date": "2019-09-27", "close": 11.17, "volume": 282089.0}, {"date": "2019-09-30", "close": 11.36, "volume": 573841.0}, {"date": "2019-10-01", "close": 11.31, "volume": 425910.0}, {"date": "2019-10-02", "close": 11.2, "volume": 625603.0}, {"date": "2019-10-03", "close": 11.25, "volume": 344360.0}, {"date": "2019-10-04", "close": 11.3, "volume": 216188.0}, {"date": "2019-10-07", "close": 11.33, "volume": 329350.0}, {"date": "2019-10-08", "close": 11.23, "volume": 491484.0}, {"date": "2019-10-09", "close": 11.21, "volume": 340575.0}, {"date": "2019-10-10", "close": 11.24, "volume": 680606.0}, {"date": "2019-10-11", "close": 11.08, "volume": 740468.0}, {"date": "2019-10-14", "close": 11.08, "volume": 229715.0}, {"date": "2019-10-15", "close": 11.08, "volume": 379979.0}, {"date": "2019-10-16", "close": 10.99, "volume": 580485.0}, {"date": "2019-10-17", "close": 10.97, "volume": 336027.0}, {"date": "2019-10-18", "close": 11.02, "volume": 369591.0}, {"date": "2019-10-21", "close": 10.97, "volume": 417752.0}, {"date": "2019-10-22", "close": 11.02, "volume": 457200.0}, {"date": "2019-10-23", "close": 11.05, "volume": 241615.0}, {"date": "2019-10-24", "close": 11.1, "volume": 297055.0}, {"date": "2019-10-25", "close": 11.17, "volume": 257518.0}, {"date": "2019-10-28", "close": 11.165, "volume": 320942.0}, {"date": "2019-10-29", "close": 11.15, "volume": 301047.0}, {"date": "2019-10-30", "close": 11.21, "volume": 237174.0}, {"date": "2019-10-31", "close": 11.18, "volume": 345039.0}, {"date": "2019-11-01", "close": 11.23, "volume": 479349.0}, {"date": "2019-11-04", "close": 11.26, "volume": 740756.0}, {"date": "2019-11-05", "close": 11.3, "volume": 358689.0}, {"date": "2019-11-06", "close": 11.255, "volume": 375710.0}, {"date": "2019-11-07", "close": 11.28, "volume": 390812.0}, {"date": "2019-11-08", "close": 11.35, "volume": 489050.0}, {"date": "2019-11-11", "close": 11.38, "volume": 484657.0}, {"date": "2019-11-12", "close": 11.37, "volume": 493529.0}, {"date": "2019-11-13", "close": 11.33, "volume": 575042.0}, {"date": "2019-11-14", "close": 11.11, "volume": 538110.0}, {"date": "2019-11-15", "close": 11.09, "volume": 402593.0}, {"date": "2019-11-18", "close": 11.1, "volume": 420372.0}, {"date": "2019-11-19", "close": 11.06, "volume": 612450.0}, {"date": "2019-11-20", "close": 11.08, "volume": 445122.0}, {"date": "2019-11-21", "close": 11.13, "volume": 206350.0}, {"date": "2019-11-22", "close": 11.13, "volume": 220476.0}, {"date": "2019-11-25", "close": 11.17, "volume": 364737.0}, {"date": "2019-11-26", "close": 11.25, "volume": 354105.0}, {"date": "2019-11-27", "close": 11.25, "volume": 232605.0}, {"date": "2019-11-29", "close": 11.27, "volume": 262443.0}, {"date": "2019-12-02", "close": 11.26, "volume": 399559.0}, {"date": "2019-12-03", "close": 11.22, "volume": 602094.0}, {"date": "2019-12-04", "close": 11.27, "volume": 342644.0}, {"date": "2019-12-05", "close": 11.26, "volume": 335219.0}, {"date": "2019-12-06", "close": 11.29, "volume": 491439.0}, {"date": "2019-12-09", "close": 11.32, "volume": 624584.0}, {"date": "2019-12-10", "close": 11.33, "volume": 431296.0}, {"date": "2019-12-11", "close": 11.2799, "volume": 448330.0}, {"date": "2019-12-12", "close": 11.3, "volume": 470705.0}, {"date": "2019-12-13", "close": 11.11, "volume": 694744.0}, {"date": "2019-12-16", "close": 11.14, "volume": 475997.0}, {"date": "2019-12-17", "close": 11.16, "volume": 393787.0}, {"date": "2019-12-18", "close": 11.15, "volume": 231859.0}, {"date": "2019-12-19", "close": 11.14, "volume": 328885.0}, {"date": "2019-12-20", "close": 11.2, "volume": 422764.0}, {"date": "2019-12-23", "close": 11.21, "volume": 680101.0}, {"date": "2019-12-24", "close": 11.23, "volume": 213929.0}, {"date": "2019-12-26", "close": 11.25, "volume": 300561.0}, {"date": "2019-12-27", "close": 11.24, "volume": 573898.0}, {"date": "2019-12-30", "close": 11.24, "volume": 271718.0}, {"date": "2019-12-31", "close": 11.21, "volume": 420290.0}, {"date": "2020-01-02", "close": 11.28, "volume": 614708.0}, {"date": "2020-01-03", "close": 11.27, "volume": 450303.0}, {"date": "2020-01-06", "close": 11.3, "volume": 540879.0}, {"date": "2020-01-07", "close": 11.29, "volume": 603856.0}, {"date": "2020-01-08", "close": 11.32, "volume": 582710.0}, {"date": "2020-01-09", "close": 11.35, "volume": 503988.0}, {"date": "2020-01-10", "close": 11.39, "volume": 622696.0}, {"date": "2020-01-13", "close": 11.48, "volume": 876384.0}, {"date": "2020-01-14", "close": 11.425, "volume": 764610.0}, {"date": "2020-01-15", "close": 11.41, "volume": 449723.0}, {"date": "2020-01-16", "close": 11.39, "volume": 407348.0}, {"date": "2020-01-17", "close": 11.45, "volume": 417079.0}, {"date": "2020-01-21", "close": 11.46, "volume": 532944.0}, {"date": "2020-01-22", "close": 11.46, "volume": 373305.0}, {"date": "2020-01-23", "close": 11.51, "volume": 513209.0}, {"date": "2020-01-24", "close": 11.5, "volume": 648700.0}, {"date": "2020-01-27", "close": 11.38, "volume": 1148732.0}, {"date": "2020-01-28", "close": 11.48, "volume": 363664.0}, {"date": "2020-01-29", "close": 11.47, "volume": 449999.0}, {"date": "2020-01-30", "close": 11.47, "volume": 455558.0}, {"date": "2020-01-31", "close": 11.33, "volume": 1263412.0}, {"date": "2020-02-03", "close": 11.42, "volume": 476487.0}, {"date": "2020-02-04", "close": 11.49, "volume": 363976.0}, {"date": "2020-02-05", "close": 11.57, "volume": 564596.0}, {"date": "2020-02-06", "close": 11.58, "volume": 521748.0}, {"date": "2020-02-07", "close": 11.6, "volume": 755962.0}, {"date": "2020-02-10", "close": 11.77, "volume": 958593.0}, {"date": "2020-02-11", "close": 11.75, "volume": 790096.0}, {"date": "2020-02-12", "close": 11.83, "volume": 938001.0}, {"date": "2020-02-13", "close": 11.6, "volume": 818450.0}, {"date": "2020-02-14", "close": 11.61, "volume": 440278.0}, {"date": "2020-02-18", "close": 11.55, "volume": 560880.0}, {"date": "2020-02-19", "close": 11.58, "volume": 334359.0}, {"date": "2020-02-20", "close": 11.53, "volume": 481060.0}, {"date": "2020-02-21", "close": 11.54, "volume": 306628.0}, {"date": "2020-02-24", "close": 11.31, "volume": 1698250.0}, {"date": "2020-02-25", "close": 10.77, "volume": 2468618.0}, {"date": "2020-02-26", "close": 10.7, "volume": 1775893.0}, {"date": "2020-02-27", "close": 10.04, "volume": 2738866.0}, {"date": "2020-02-28", "close": 9.71, "volume": 4561852.0}, {"date": "2020-03-02", "close": 10.62, "volume": 1915330.0}, {"date": "2020-03-03", "close": 10.38, "volume": 1978123.0}, {"date": "2020-03-04", "close": 10.72, "volume": 892074.0}, {"date": "2020-03-05", "close": 10.46, "volume": 1036401.0}, {"date": "2020-03-06", "close": 10.14, "volume": 1381338.0}, {"date": "2020-03-09", "close": 9.24, "volume": 1763107.0}, {"date": "2020-03-10", "close": 9.66, "volume": 1250556.0}, {"date": "2020-03-11", "close": 9.42, "volume": 1125165.0}, {"date": "2020-03-12", "close": 8.05, "volume": 2995401.0}, {"date": "2020-03-13", "close": 8.46, "volume": 1361401.0}, {"date": "2020-03-16", "close": 7.24, "volume": 1552779.0}, {"date": "2020-03-17", "close": 7.6, "volume": 1420395.0}, {"date": "2020-03-18", "close": 6.26, "volume": 3313960.0}, {"date": "2020-03-19", "close": 6.6, "volume": 2392706.0}, {"date": "2020-03-20", "close": 6.8159, "volume": 1086828.0}, {"date": "2020-03-23", "close": 6.45, "volume": 1659668.0}, {"date": "2020-03-24", "close": 7.54, "volume": 1147246.0}, {"date": "2020-03-25", "close": 8.04, "volume": 1215645.0}, {"date": "2020-03-26", "close": 8.47, "volume": 1194115.0}, {"date": "2020-03-27", "close": 8.12, "volume": 985389.0}, {"date": "2020-03-30", "close": 8.02, "volume": 936978.0}, {"date": "2020-03-31", "close": 8.12, "volume": 749336.0}, {"date": "2020-04-01", "close": 7.66, "volume": 1072109.0}, {"date": "2020-04-02", "close": 7.85, "volume": 482029.0}, {"date": "2020-04-03", "close": 7.759, "volume": 536657.0}, {"date": "2020-04-06", "close": 8.289, "volume": 797343.0}, {"date": "2020-04-07", "close": 8.42, "volume": 895251.0}, {"date": "2020-04-08", "close": 8.82, "volume": 709223.0}, {"date": "2020-04-09", "close": 9.31, "volume": 892879.0}, {"date": "2020-04-13", "close": 9.38, "volume": 1338921.0}, {"date": "2020-04-14", "close": 9.32, "volume": 628022.0}, {"date": "2020-04-15", "close": 9.06, "volume": 918237.0}, {"date": "2020-04-16", "close": 9.03, "volume": 781884.0}, {"date": "2020-04-17", "close": 9.13, "volume": 366025.0}, {"date": "2020-04-20", "close": 8.97, "volume": 422220.0}, {"date": "2020-04-21", "close": 8.68, "volume": 591578.0}, {"date": "2020-04-22", "close": 8.97, "volume": 409045.0}, {"date": "2020-04-23", "close": 9.0, "volume": 350463.0}, {"date": "2020-04-24", "close": 9.04, "volume": 160924.0}, {"date": "2020-04-27", "close": 9.2, "volume": 358213.0}, {"date": "2020-04-28", "close": 9.32, "volume": 396047.0}, {"date": "2020-04-29", "close": 9.4, "volume": 466422.0}, {"date": "2020-04-30", "close": 9.42, "volume": 419980.0}, {"date": "2020-05-01", "close": 9.27, "volume": 470078.0}, {"date": "2020-05-04", "close": 9.27, "volume": 448077.0}, {"date": "2020-05-05", "close": 9.37, "volume": 310049.0}, {"date": "2020-05-06", "close": 9.45, "volume": 323593.0}, {"date": "2020-05-07", "close": 9.57, "volume": 357701.0}, {"date": "2020-05-08", "close": 9.67, "volume": 424824.0}, {"date": "2020-05-11", "close": 9.86, "volume": 1082783.0}, {"date": "2020-05-12", "close": 9.73, "volume": 971782.0}, {"date": "2020-05-13", "close": 9.59, "volume": 1201481.0}, {"date": "2020-05-14", "close": 9.36, "volume": 625560.0}, {"date": "2020-05-15", "close": 9.24, "volume": 399806.0}, {"date": "2020-05-18", "close": 9.5, "volume": 458169.0}, {"date": "2020-05-19", "close": 9.56, "volume": 343151.0}, {"date": "2020-05-20", "close": 9.66, "volume": 391891.0}, {"date": "2020-05-21", "close": 9.69, "volume": 321394.0}, {"date": "2020-05-22", "close": 9.74, "volume": 308906.0}, {"date": "2020-05-26", "close": 9.84, "volume": 347083.0}, {"date": "2020-05-27", "close": 10.0, "volume": 399035.0}, {"date": "2020-05-28", "close": 10.09, "volume": 624518.0}, {"date": "2020-05-29", "close": 10.22, "volume": 440821.0}, {"date": "2020-06-01", "close": 10.36, "volume": 759281.0}, {"date": "2020-06-02", "close": 10.51, "volume": 511154.0}, {"date": "2020-06-03", "close": 10.68, "volume": 744395.0}, {"date": "2020-06-04", "close": 10.65, "volume": 523763.0}, {"date": "2020-06-05", "close": 10.83, "volume": 736762.0}, {"date": "2020-06-08", "close": 10.96, "volume": 734216.0}, {"date": "2020-06-09", "close": 10.92, "volume": 581995.0}, {"date": "2020-06-10", "close": 10.87, "volume": 661844.0}, {"date": "2020-06-11", "close": 10.19, "volume": 1633262.0}, {"date": "2020-06-12", "close": 10.09, "volume": 1176750.0}, {"date": "2020-06-15", "close": 9.97, "volume": 668725.0}, {"date": "2020-06-16", "close": 10.15, "volume": 376035.0}, {"date": "2020-06-17", "close": 10.16, "volume": 294713.0}, {"date": "2020-06-18", "close": 10.27, "volume": 275423.0}, {"date": "2020-06-19", "close": 10.26, "volume": 395088.0}, {"date": "2020-06-22", "close": 10.23, "volume": 363562.0}, {"date": "2020-06-23", "close": 10.25, "volume": 293431.0}, {"date": "2020-06-24", "close": 10.1, "volume": 569449.0}, {"date": "2020-06-25", "close": 10.1, "volume": 583116.0}, {"date": "2020-06-26", "close": 9.95, "volume": 474719.0}, {"date": "2020-06-29", "close": 10.03, "volume": 430469.0}, {"date": "2020-06-30", "close": 10.22, "volume": 487304.0}, {"date": "2020-07-01", "close": 10.38, "volume": 493874.0}, {"date": "2020-07-02", "close": 10.45, "volume": 546540.0}, {"date": "2020-07-06", "close": 10.6, "volume": 464408.0}, {"date": "2020-07-07", "close": 10.57, "volume": 381435.0}, {"date": "2020-07-08", "close": 10.67, "volume": 440651.0}, {"date": "2020-07-09", "close": 10.67, "volume": 557052.0}, {"date": "2020-07-10", "close": 10.69, "volume": 643060.0}, {"date": "2020-07-13", "close": 10.73, "volume": 940662.0}, {"date": "2020-07-14", "close": 10.46, "volume": 644476.0}, {"date": "2020-07-15", "close": 10.49, "volume": 450691.0}, {"date": "2020-07-16", "close": 10.38, "volume": 389647.0}, {"date": "2020-07-17", "close": 10.4, "volume": 413574.0}, {"date": "2020-07-20", "close": 10.48, "volume": 367696.0}, {"date": "2020-07-21", "close": 10.55, "volume": 357177.0}, {"date": "2020-07-22", "close": 10.58, "volume": 242071.0}, {"date": "2020-07-23", "close": 10.565, "volume": 320353.0}, {"date": "2020-07-24", "close": 10.62, "volume": 389501.0}, {"date": "2020-07-27", "close": 10.67, "volume": 335305.0}, {"date": "2020-07-28", "close": 10.68, "volume": 455745.0}, {"date": "2020-07-29", "close": 10.69, "volume": 320642.0}, {"date": "2020-07-30", "close": 10.74, "volume": 508590.0}, {"date": "2020-07-31", "close": 10.77, "volume": 653201.0}, {"date": "2020-08-03", "close": 10.86, "volume": 659446.0}, {"date": "2020-08-04", "close": 10.93, "volume": 488606.0}, {"date": "2020-08-05", "close": 10.99, "volume": 468537.0}, {"date": "2020-08-06", "close": 11.04, "volume": 593889.0}, {"date": "2020-08-07", "close": 11.12, "volume": 536724.0}, {"date": "2020-08-10", "close": 11.26, "volume": 881224.0}, {"date": "2020-08-11", "close": 11.27, "volume": 995749.0}, {"date": "2020-08-12", "close": 11.39, "volume": 890958.0}, {"date": "2020-08-13", "close": 11.21, "volume": 700169.0}, {"date": "2020-08-14", "close": 11.18, "volume": 395433.0}, {"date": "2020-08-17", "close": 11.06, "volume": 1077201.0}, {"date": "2020-08-18", "close": 11.06, "volume": 419306.0}, {"date": "2020-08-19", "close": 11.01, "volume": 377348.0}, {"date": "2020-08-20", "close": 10.97, "volume": 606681.0}, {"date": "2020-08-21", "close": 10.88, "volume": 429187.0}, {"date": "2020-08-24", "close": 10.89, "volume": 487149.0}, {"date": "2020-08-25", "close": 10.95, "volume": 429912.0}, {"date": "2020-08-26", "close": 11.12, "volume": 406201.0}, {"date": "2020-08-27", "close": 11.18, "volume": 279227.0}, {"date": "2020-08-28", "close": 11.19, "volume": 393380.0}, {"date": "2020-08-31", "close": 11.28, "volume": 590936.0}, {"date": "2020-09-01", "close": 11.34, "volume": 567053.0}, {"date": "2020-09-02", "close": 11.46, "volume": 875572.0}, {"date": "2020-09-03", "close": 11.26, "volume": 1066867.0}, {"date": "2020-09-04", "close": 11.27, "volume": 1189615.0}, {"date": "2020-09-08", "close": 11.02, "volume": 1166469.0}, {"date": "2020-09-09", "close": 11.33, "volume": 822266.0}, {"date": "2020-09-10", "close": 11.21, "volume": 978188.0}, {"date": "2020-09-11", "close": 11.26, "volume": 1135193.0}, {"date": "2020-09-14", "close": 11.14, "volume": 724599.0}, {"date": "2020-09-15", "close": 11.08, "volume": 523686.0}, {"date": "2020-09-16", "close": 11.0, "volume": 584804.0}, {"date": "2020-09-17", "close": 10.91, "volume": 1006965.0}, {"date": "2020-09-18", "close": 10.91, "volume": 720791.0}, {"date": "2020-09-21", "close": 10.78, "volume": 1330871.0}, {"date": "2020-09-22", "close": 10.91, "volume": 493565.0}, {"date": "2020-09-23", "close": 10.75, "volume": 556862.0}, {"date": "2020-09-24", "close": 10.6601, "volume": 707050.0}, {"date": "2020-09-25", "close": 10.67, "volume": 540721.0}, {"date": "2020-09-28", "close": 10.87, "volume": 500896.0}, {"date": "2020-09-29", "close": 10.93, "volume": 427343.0}, {"date": "2020-09-30", "close": 11.09, "volume": 583290.0}, {"date": "2020-10-01", "close": 11.15, "volume": 588492.0}, {"date": "2020-10-02", "close": 11.02, "volume": 751421.0}, {"date": "2020-10-05", "close": 11.2, "volume": 456397.0}, {"date": "2020-10-06", "close": 11.08, "volume": 770520.0}, {"date": "2020-10-07", "close": 11.17, "volume": 538807.0}, {"date": "2020-10-08", "close": 11.2, "volume": 433062.0}, {"date": "2020-10-09", "close": 11.19, "volume": 699600.0}, {"date": "2020-10-12", "close": 11.29, "volume": 838846.0}, {"date": "2020-10-13", "close": 11.29, "volume": 791180.0}, {"date": "2020-10-14", "close": 11.08, "volume": 703455.0}, {"date": "2020-10-15", "close": 11.04, "volume": 421304.0}, {"date": "2020-10-16", "close": 10.95, "volume": 565473.0}, {"date": "2020-10-19", "close": 10.83, "volume": 734219.0}, {"date": "2020-10-20", "close": 10.88, "volume": 369919.0}, {"date": "2020-10-21", "close": 10.87, "volume": 398406.0}, {"date": "2020-10-22", "close": 10.88, "volume": 346177.0}, {"date": "2020-10-23", "close": 10.97, "volume": 564653.0}, {"date": "2020-10-26", "close": 10.93, "volume": 972734.0}, {"date": "2020-10-27", "close": 10.95, "volume": 459049.0}, {"date": "2020-10-28", "close": 10.75, "volume": 1112005.0}, {"date": "2020-10-29", "close": 10.89, "volume": 473873.0}, {"date": "2020-10-30", "close": 10.77, "volume": 818849.0}, {"date": "2020-11-02", "close": 10.55, "volume": 1683928.0}, {"date": "2020-11-03", "close": 10.75, "volume": 638203.0}, {"date": "2020-11-04", "close": 10.87, "volume": 694652.0}, {"date": "2020-11-05", "close": 11.1, "volume": 799857.0}, {"date": "2020-11-06", "close": 11.06, "volume": 524472.0}, {"date": "2020-11-09", "close": 11.22, "volume": 1303215.0}, {"date": "2020-11-10", "close": 11.26, "volume": 761323.0}, {"date": "2020-11-11", "close": 11.26, "volume": 797202.0}, {"date": "2020-11-12", "close": 11.24, "volume": 1090340.0}, {"date": "2020-11-13", "close": 11.14, "volume": 862243.0}, {"date": "2020-11-16", "close": 11.05, "volume": 733394.0}, {"date": "2020-11-17", "close": 11.06, "volume": 568544.0}, {"date": "2020-11-18", "close": 11.09, "volume": 396651.0}, {"date": "2020-11-19", "close": 11.13, "volume": 358655.0}, {"date": "2020-11-20", "close": 11.09, "volume": 441919.0}, {"date": "2020-11-23", "close": 11.13, "volume": 484861.0}, {"date": "2020-11-24", "close": 11.13, "volume": 659918.0}, {"date": "2020-11-25", "close": 11.18, "volume": 286340.0}, {"date": "2020-11-27", "close": 11.22, "volume": 422965.0}, {"date": "2020-11-30", "close": 11.26, "volume": 621569.0}, {"date": "2020-12-01", "close": 11.33, "volume": 677526.0}, {"date": "2020-12-02", "close": 11.32, "volume": 501000.0}, {"date": "2020-12-03", "close": 11.3876, "volume": 469447.0}, {"date": "2020-12-04", "close": 11.49, "volume": 525037.0}, {"date": "2020-12-07", "close": 11.61, "volume": 818206.0}, {"date": "2020-12-08", "close": 11.67, "volume": 736777.0}, {"date": "2020-12-09", "close": 11.65, "volume": 694427.0}, {"date": "2020-12-10", "close": 11.68, "volume": 902923.0}, {"date": "2020-12-11", "close": 11.7, "volume": 1136803.0}, {"date": "2020-12-14", "close": 11.53, "volume": 727048.0}, {"date": "2020-12-15", "close": 11.5, "volume": 665179.0}, {"date": "2020-12-16", "close": 11.575, "volume": 421231.0}, {"date": "2020-12-17", "close": 11.64, "volume": 588400.0}, {"date": "2020-12-18", "close": 11.61, "volume": 393561.0}, {"date": "2020-12-21", "close": 11.51, "volume": 1028207.0}, {"date": "2020-12-22", "close": 11.51, "volume": 293425.0}, {"date": "2020-12-23", "close": 11.53, "volume": 374208.0}, {"date": "2020-12-24", "close": 11.57, "volume": 380818.0}, {"date": "2020-12-28", "close": 11.66, "volume": 564427.0}, {"date": "2020-12-29", "close": 11.6, "volume": 464745.0}, {"date": "2020-12-30", "close": 11.66, "volume": 347000.0}, {"date": "2020-12-31", "close": 11.729, "volume": 564559.0}, {"date": "2021-01-04", "close": 11.71, "volume": 1038990.0}, {"date": "2021-01-05", "close": 11.85, "volume": 799129.0}, {"date": "2021-01-06", "close": 11.9, "volume": 987232.0}, {"date": "2021-01-07", "close": 12.08, "volume": 933543.0}, {"date": "2021-01-08", "close": 12.24, "volume": 1049338.0}, {"date": "2021-01-11", "close": 12.26, "volume": 1162550.0}, {"date": "2021-01-12", "close": 12.29, "volume": 966163.0}, {"date": "2021-01-13", "close": 12.43, "volume": 1138386.0}, {"date": "2021-01-14", "close": 12.24, "volume": 883546.0}, {"date": "2021-01-15", "close": 12.18, "volume": 1121884.0}, {"date": "2021-01-19", "close": 12.2, "volume": 708214.0}, {"date": "2021-01-20", "close": 12.3, "volume": 567463.0}, {"date": "2021-01-21", "close": 12.42, "volume": 592970.0}, {"date": "2021-01-22", "close": 12.46, "volume": 611341.0}, {"date": "2021-01-25", "close": 12.66, "volume": 732100.0}, {"date": "2021-01-26", "close": 12.86, "volume": 677821.0}, {"date": "2021-01-27", "close": 12.78, "volume": 865966.0}, {"date": "2021-01-28", "close": 12.89, "volume": 649228.0}, {"date": "2021-01-29", "close": 12.86, "volume": 734218.0}, {"date": "2021-02-01", "close": 13.0, "volume": 1114775.0}, {"date": "2021-02-02", "close": 13.24, "volume": 1049965.0}, {"date": "2021-02-03", "close": 13.47, "volume": 1223111.0}, {"date": "2021-02-04", "close": 12.38, "volume": 7250498.0}, {"date": "2021-02-05", "close": 12.53, "volume": 1299758.0}, {"date": "2021-02-08", "close": 12.87, "volume": 1335986.0}, {"date": "2021-02-09", "close": 13.13, "volume": 913076.0}, {"date": "2021-02-10", "close": 13.29, "volume": 1122209.0}, {"date": "2021-02-11", "close": 13.46, "volume": 1271186.0}, {"date": "2021-02-12", "close": 13.14, "volume": 1222967.0}, {"date": "2021-02-16", "close": 13.14, "volume": 742165.0}, {"date": "2021-02-17", "close": 13.09, "volume": 710750.0}, {"date": "2021-02-18", "close": 13.12, "volume": 341997.0}, {"date": "2021-02-19", "close": 13.13, "volume": 587346.0}, {"date": "2021-02-22", "close": 12.8, "volume": 1790265.0}, {"date": "2021-02-23", "close": 12.67, "volume": 1290979.0}, {"date": "2021-02-24", "close": 12.74, "volume": 633693.0}, {"date": "2021-02-25", "close": 12.65, "volume": 776137.0}, {"date": "2021-02-26", "close": 12.77, "volume": 793355.0}, {"date": "2021-03-01", "close": 12.98, "volume": 762457.0}, {"date": "2021-03-02", "close": 13.14, "volume": 630276.0}, {"date": "2021-03-03", "close": 13.16, "volume": 744015.0}, {"date": "2021-03-04", "close": 13.08, "volume": 951993.0}, {"date": "2021-03-05", "close": 13.25, "volume": 887087.0}, {"date": "2021-03-08", "close": 13.33, "volume": 1267268.0}, {"date": "2021-03-09", "close": 13.47, "volume": 743036.0}, {"date": "2021-03-10", "close": 13.46, "volume": 1238560.0}, {"date": "2021-03-11", "close": 13.6, "volume": 1278880.0}, {"date": "2021-03-12", "close": 13.41, "volume": 824751.0}, {"date": "2021-03-15", "close": 13.31, "volume": 1128734.0}, {"date": "2021-03-16", "close": 12.88, "volume": 1220896.0}, {"date": "2021-03-17", "close": 13.31, "volume": 686661.0}, {"date": "2021-03-18", "close": 13.18, "volume": 595695.0}, {"date": "2021-03-19", "close": 13.14, "volume": 428478.0}, {"date": "2021-03-22", "close": 13.29, "volume": 566976.0}, {"date": "2021-03-23", "close": 13.28, "volume": 554891.0}, {"date": "2021-03-24", "close": 13.28, "volume": 463299.0}, {"date": "2021-03-25", "close": 13.35, "volume": 425916.0}, {"date": "2021-03-26", "close": 13.36, "volume": 539233.0}, {"date": "2021-03-29", "close": 13.38, "volume": 492126.0}, {"date": "2021-03-30", "close": 13.45, "volume": 496711.0}, {"date": "2021-03-31", "close": 13.47, "volume": 555463.0}, {"date": "2021-04-01", "close": 13.35, "volume": 2283159.0}, {"date": "2021-04-05", "close": 13.52, "volume": 1380035.0}, {"date": "2021-04-06", "close": 13.62, "volume": 1315733.0}, {"date": "2021-04-07", "close": 13.6391, "volume": 993818.0}, {"date": "2021-04-08", "close": 13.75, "volume": 1509425.0}, {"date": "2021-04-09", "close": 13.6, "volume": 1649743.0}, {"date": "2021-04-12", "close": 13.67, "volume": 1075228.0}, {"date": "2021-04-13", "close": 13.62, "volume": 1829011.0}, {"date": "2021-04-14", "close": 13.42, "volume": 1276215.0}, {"date": "2021-04-15", "close": 12.8, "volume": 5771417.0}, {"date": "2021-04-16", "close": 11.99, "volume": 4316923.0}, {"date": "2021-04-19", "close": 11.34, "volume": 6003559.0}, {"date": "2021-04-20", "close": 11.59, "volume": 3080342.0}, {"date": "2021-04-21", "close": 12.22, "volume": 2220080.0}, {"date": "2021-04-22", "close": 12.37, "volume": 1145105.0}, {"date": "2021-04-23", "close": 12.12, "volume": 957366.0}, {"date": "2021-04-26", "close": 11.94, "volume": 1337988.0}, {"date": "2021-04-27", "close": 11.68, "volume": 1552310.0}, {"date": "2021-04-28", "close": 11.77, "volume": 928353.0}, {"date": "2021-04-29", "close": 11.74, "volume": 638651.0}, {"date": "2021-04-30", "close": 11.65, "volume": 817376.0}, {"date": "2021-05-03", "close": 11.75, "volume": 1022126.0}, {"date": "2021-05-04", "close": 11.78, "volume": 1028511.0}, {"date": "2021-05-05", "close": 11.82, "volume": 425473.0}, {"date": "2021-05-06", "close": 12.07, "volume": 863116.0}, {"date": "2021-05-07", "close": 12.35, "volume": 955620.0}, {"date": "2021-05-10", "close": 12.44, "volume": 1156276.0}, {"date": "2021-05-11", "close": 12.47, "volume": 911845.0}, {"date": "2021-05-12", "close": 12.05, "volume": 1270530.0}, {"date": "2021-05-13", "close": 11.72, "volume": 991077.0}, {"date": "2021-05-14", "close": 11.52, "volume": 1019687.0}, {"date": "2021-05-17", "close": 11.28, "volume": 1925267.0}, {"date": "2021-05-18", "close": 10.97, "volume": 3573127.0}, {"date": "2021-05-19", "close": 10.9041, "volume": 3381393.0}, {"date": "2021-05-20", "close": 11.18, "volume": 2790506.0}, {"date": "2021-05-21", "close": 11.1, "volume": 2632379.0}, {"date": "2021-05-24", "close": 11.24, "volume": 785390.0}, {"date": "2021-05-25", "close": 11.08, "volume": 1429071.0}, {"date": "2021-05-26", "close": 11.12, "volume": 853397.0}, {"date": "2021-05-27", "close": 11.25, "volume": 1007097.0}, {"date": "2021-05-28", "close": 11.37, "volume": 1022501.0}, {"date": "2021-06-01", "close": 11.5, "volume": 1393055.0}, {"date": "2021-06-02", "close": 11.5, "volume": 1260404.0}, {"date": "2021-06-03", "close": 11.5, "volume": 945588.0}, {"date": "2021-06-04", "close": 11.61, "volume": 857823.0}, {"date": "2021-06-07", "close": 11.62, "volume": 1266389.0}, {"date": "2021-06-08", "close": 11.65, "volume": 1239968.0}, {"date": "2021-06-09", "close": 11.61, "volume": 1421860.0}, {"date": "2021-06-10", "close": 11.55, "volume": 1446834.0}, {"date": "2021-06-11", "close": 11.57, "volume": 1365062.0}, {"date": "2021-06-14", "close": 11.46, "volume": 1033281.0}, {"date": "2021-06-15", "close": 11.37, "volume": 602886.0}, {"date": "2021-06-16", "close": 11.23, "volume": 1024243.0}, {"date": "2021-06-17", "close": 11.26, "volume": 785505.0}, {"date": "2021-06-18", "close": 11.18, "volume": 763798.0}, {"date": "2021-06-21", "close": 11.34, "volume": 922081.0}, {"date": "2021-06-22", "close": 11.4, "volume": 524835.0}, {"date": "2021-06-23", "close": 11.44, "volume": 414243.0}, {"date": "2021-06-24", "close": 11.5, "volume": 482085.0}, {"date": "2021-06-25", "close": 11.51, "volume": 534062.0}, {"date": "2021-06-28", "close": 11.55, "volume": 553264.0}, {"date": "2021-06-29", "close": 11.62, "volume": 732971.0}, {"date": "2021-06-30", "close": 11.61, "volume": 817118.0}, {"date": "2021-07-01", "close": 11.67, "volume": 857001.0}, {"date": "2021-07-02", "close": 11.83, "volume": 1260535.0}, {"date": "2021-07-06", "close": 11.85, "volume": 1151336.0}, {"date": "2021-07-07", "close": 11.92, "volume": 949106.0}, {"date": "2021-07-08", "close": 11.85, "volume": 1013673.0}, {"date": "2021-07-09", "close": 11.88, "volume": 900468.0}, {"date": "2021-07-12", "close": 11.91, "volume": 1577558.0}, {"date": "2021-07-13", "close": 11.92, "volume": 1245261.0}, {"date": "2021-07-14", "close": 11.73, "volume": 816254.0}, {"date": "2021-07-15", "close": 11.64, "volume": 781513.0}, {"date": "2021-07-16", "close": 11.58, "volume": 1058248.0}, {"date": "2021-07-19", "close": 11.44, "volume": 1889008.0}, {"date": "2021-07-20", "close": 11.64, "volume": 1079690.0}, {"date": "2021-07-21", "close": 11.69, "volume": 649669.0}, {"date": "2021-07-22", "close": 11.72, "volume": 405214.0}, {"date": "2021-07-23", "close": 11.83, "volume": 471435.0}, {"date": "2021-07-26", "close": 11.88, "volume": 594016.0}, {"date": "2021-07-27", "close": 11.83, "volume": 642424.0}, {"date": "2021-07-28", "close": 11.87, "volume": 599137.0}, {"date": "2021-07-29", "close": 11.91, "volume": 651066.0}, {"date": "2021-07-30", "close": 11.91, "volume": 785172.0}, {"date": "2021-08-02", "close": 11.98, "volume": 774581.0}, {"date": "2021-08-03", "close": 12.04, "volume": 940599.0}, {"date": "2021-08-04", "close": 12.06, "volume": 750958.0}, {"date": "2021-08-05", "close": 12.19, "volume": 840964.0}, {"date": "2021-08-06", "close": 12.29, "volume": 912911.0}, {"date": "2021-08-09", "close": 12.5, "volume": 1519380.0}, {"date": "2021-08-10", "close": 12.44, "volume": 1186237.0}, {"date": "2021-08-11", "close": 12.53, "volume": 1043409.0}, {"date": "2021-08-12", "close": 12.53, "volume": 1376050.0}, {"date": "2021-08-13", "close": 12.375, "volume": 894952.0}, {"date": "2021-08-16", "close": 12.32, "volume": 1143568.0}, {"date": "2021-08-17", "close": 12.3, "volume": 794362.0}, {"date": "2021-08-18", "close": 12.3, "volume": 697081.0}, {"date": "2021-08-19", "close": 12.26, "volume": 824566.0}, {"date": "2021-08-20", "close": 12.42, "volume": 616739.0}, {"date": "2021-08-23", "close": 12.55, "volume": 1043173.0}, {"date": "2021-08-24", "close": 12.58, "volume": 590431.0}, {"date": "2021-08-25", "close": 12.63, "volume": 737325.0}, {"date": "2021-08-26", "close": 12.58, "volume": 925606.0}, {"date": "2021-08-27", "close": 12.65, "volume": 546266.0}, {"date": "2021-08-30", "close": 12.8, "volume": 784222.0}, {"date": "2021-08-31", "close": 12.87, "volume": 861959.0}, {"date": "2021-09-01", "close": 12.97, "volume": 1022468.0}, {"date": "2021-09-02", "close": 13.06, "volume": 1167806.0}, {"date": "2021-09-03", "close": 13.07, "volume": 902726.0}, {"date": "2021-09-07", "close": 13.18, "volume": 1598300.0}, {"date": "2021-09-08", "close": 13.04, "volume": 1784963.0}, {"date": "2021-09-09", "close": 13.19, "volume": 1349986.0}, {"date": "2021-09-10", "close": 13.15, "volume": 1061370.0}, {"date": "2021-09-13", "close": 13.19, "volume": 1765541.0}, {"date": "2021-09-14", "close": 12.92, "volume": 1381075.0}, {"date": "2021-09-15", "close": 12.93, "volume": 873357.0}, {"date": "2021-09-16", "close": 12.91, "volume": 663022.0}, {"date": "2021-09-17", "close": 12.89, "volume": 1177469.0}, {"date": "2021-09-20", "close": 12.73, "volume": 2323559.0}, {"date": "2021-09-21", "close": 12.83, "volume": 871559.0}, {"date": "2021-09-22", "close": 12.99, "volume": 858860.0}, {"date": "2021-09-23", "close": 12.94, "volume": 1190239.0}, {"date": "2021-09-24", "close": 12.98, "volume": 926855.0}, {"date": "2021-09-27", "close": 12.97, "volume": 801279.0}, {"date": "2021-09-28", "close": 12.87, "volume": 1490682.0}, {"date": "2021-09-29", "close": 12.76, "volume": 968681.0}, {"date": "2021-09-30", "close": 12.8, "volume": 822560.0}, {"date": "2021-10-01", "close": 12.97, "volume": 1115752.0}, {"date": "2021-10-04", "close": 12.9, "volume": 1170067.0}, {"date": "2021-10-05", "close": 12.98, "volume": 1016323.0}, {"date": "2021-10-06", "close": 13.02, "volume": 805488.0}, {"date": "2021-10-07", "close": 13.11, "volume": 1096666.0}, {"date": "2021-10-08", "close": 13.14, "volume": 1027322.0}, {"date": "2021-10-11", "close": 13.13, "volume": 1278901.0}, {"date": "2021-10-12", "close": 13.2, "volume": 1357787.0}, {"date": "2021-10-13", "close": 13.23, "volume": 1630006.0}, {"date": "2021-10-14", "close": 13.19, "volume": 932804.0}, {"date": "2021-10-15", "close": 13.09, "volume": 724631.0}, {"date": "2021-10-18", "close": 13.15, "volume": 631186.0}, {"date": "2021-10-19", "close": 13.23, "volume": 615116.0}, {"date": "2021-10-20", "close": 13.16, "volume": 814209.0}, {"date": "2021-10-21", "close": 13.25, "volume": 603849.0}, {"date": "2021-10-22", "close": 13.34, "volume": 705570.0}, {"date": "2021-10-25", "close": 13.48, "volume": 768520.0}, {"date": "2021-10-26", "close": 13.59, "volume": 999031.0}, {"date": "2021-10-27", "close": 13.55, "volume": 715885.0}, {"date": "2021-10-28", "close": 13.65, "volume": 647657.0}, {"date": "2021-10-29", "close": 13.78, "volume": 1010280.0}, {"date": "2021-11-01", "close": 13.91, "volume": 1511358.0}, {"date": "2021-11-02", "close": 13.92, "volume": 849001.0}, {"date": "2021-11-03", "close": 14.0, "volume": 982215.0}, {"date": "2021-11-04", "close": 14.15, "volume": 868655.0}, {"date": "2021-11-05", "close": 14.32, "volume": 1457078.0}, {"date": "2021-11-08", "close": 14.55, "volume": 1731676.0}, {"date": "2021-11-09", "close": 14.66, "volume": 2076809.0}, {"date": "2021-11-10", "close": 14.35, "volume": 4162719.0}, {"date": "2021-11-11", "close": 14.69, "volume": 1620038.0}, {"date": "2021-11-12", "close": 14.64, "volume": 1304045.0}, {"date": "2021-11-15", "close": 14.44, "volume": 1566705.0}, {"date": "2021-11-16", "close": 14.32, "volume": 919767.0}, {"date": "2021-11-17", "close": 13.79, "volume": 1981229.0}, {"date": "2021-11-18", "close": 13.52, "volume": 3084837.0}, {"date": "2021-11-19", "close": 13.15, "volume": 3408115.0}, {"date": "2021-11-22", "close": 13.66, "volume": 2113593.0}, {"date": "2021-11-23", "close": 14.11, "volume": 1445727.0}, {"date": "2021-11-24", "close": 14.02, "volume": 825278.0}, {"date": "2021-11-26", "close": 13.64, "volume": 1336169.0}, {"date": "2021-11-29", "close": 13.99, "volume": 1545525.0}, {"date": "2021-11-30", "close": 14.01, "volume": 1363295.0}, {"date": "2021-12-01", "close": 13.96, "volume": 1581772.0}, {"date": "2021-12-02", "close": 14.05, "volume": 908578.0}, {"date": "2021-12-03", "close": 14.05, "volume": 1633826.0}, {"date": "2021-12-06", "close": 13.98, "volume": 1619122.0}, {"date": "2021-12-07", "close": 14.12, "volume": 950091.0}, {"date": "2021-12-08", "close": 14.07, "volume": 1695116.0}, {"date": "2021-12-09", "close": 13.98, "volume": 823519.0}, {"date": "2021-12-10", "close": 14.14, "volume": 1126760.0}, {"date": "2021-12-13", "close": 14.04, "volume": 1093872.0}, {"date": "2021-12-14", "close": 13.89, "volume": 1280707.0}, {"date": "2021-12-15", "close": 14.03, "volume": 1478201.0}, {"date": "2021-12-16", "close": 13.69, "volume": 2090452.0}, {"date": "2021-12-17", "close": 13.82, "volume": 1379197.0}, {"date": "2021-12-20", "close": 13.8, "volume": 1622303.0}, {"date": "2021-12-21", "close": 13.81, "volume": 1382601.0}, {"date": "2021-12-22", "close": 13.98, "volume": 939632.0}, {"date": "2021-12-23", "close": 13.99, "volume": 732030.0}, {"date": "2021-12-27", "close": 14.04, "volume": 871772.0}, {"date": "2021-12-28", "close": 14.07, "volume": 757947.0}, {"date": "2021-12-29", "close": 14.13, "volume": 911703.0}, {"date": "2021-12-30", "close": 14.17, "volume": 841804.0}, {"date": "2021-12-31", "close": 14.29, "volume": 886417.0}, {"date": "2022-01-03", "close": 14.45, "volume": 1796807.0}, {"date": "2022-01-04", "close": 14.53, "volume": 1470618.0}, {"date": "2022-01-05", "close": 14.23, "volume": 1756573.0}, {"date": "2022-01-06", "close": 14.27, "volume": 1515204.0}, {"date": "2022-01-07", "close": 14.33, "volume": 1302788.0}, {"date": "2022-01-10", "close": 14.38, "volume": 1776717.0}, {"date": "2022-01-11", "close": 14.49, "volume": 1477022.0}, {"date": "2022-01-12", "close": 14.57, "volume": 1698141.0}, {"date": "2022-01-13", "close": 14.17, "volume": 1634957.0}, {"date": "2022-01-14", "close": 14.22, "volume": 1262748.0}, {"date": "2022-01-18", "close": 14.11, "volume": 1472328.0}, {"date": "2022-01-19", "close": 14.12, "volume": 1091749.0}, {"date": "2022-01-20", "close": 14.09, "volume": 1468637.0}, {"date": "2022-01-21", "close": 13.87, "volume": 2496905.0}, {"date": "2022-01-24", "close": 13.77, "volume": 6559429.0}, {"date": "2022-01-25", "close": 13.42, "volume": 2508054.0}, {"date": "2022-01-26", "close": 13.54, "volume": 1741661.0}, {"date": "2022-01-27", "close": 13.72, "volume": 1638158.0}, {"date": "2022-01-28", "close": 13.92, "volume": 1662462.0}, {"date": "2022-01-31", "close": 14.16, "volume": 1271582.0}, {"date": "2022-02-01", "close": 14.26, "volume": 1125902.0}, {"date": "2022-02-02", "close": 14.34, "volume": 1080478.0}, {"date": "2022-02-03", "close": 14.24, "volume": 1216642.0}, {"date": "2022-02-04", "close": 14.37, "volume": 915044.0}, {"date": "2022-02-07", "close": 14.37, "volume": 814979.0}, {"date": "2022-02-08", "close": 14.39, "volume": 1028006.0}, {"date": "2022-02-09", "close": 14.4, "volume": 1509903.0}, {"date": "2022-02-10", "close": 14.34, "volume": 1144625.0}, {"date": "2022-02-11", "close": 14.18, "volume": 1981864.0}, {"date": "2022-02-14", "close": 13.85, "volume": 1533427.0}, {"date": "2022-02-15", "close": 14.05, "volume": 1230564.0}, {"date": "2022-02-16", "close": 14.15, "volume": 904322.0}, {"date": "2022-02-17", "close": 14.02, "volume": 1190734.0}, {"date": "2022-02-18", "close": 13.92, "volume": 1147611.0}, {"date": "2022-02-22", "close": 13.47, "volume": 3829215.0}, {"date": "2022-02-23", "close": 13.43, "volume": 1425442.0}, {"date": "2022-02-24", "close": 13.3, "volume": 3338949.0}, {"date": "2022-02-25", "close": 13.68, "volume": 1403187.0}, {"date": "2022-02-28", "close": 13.83, "volume": 1206878.0}, {"date": "2022-03-01", "close": 13.88, "volume": 1106037.0}, {"date": "2022-03-02", "close": 14.07, "volume": 1276770.0}, {"date": "2022-03-03", "close": 14.05, "volume": 1011841.0}, {"date": "2022-03-04", "close": 14.02, "volume": 1050360.0}, {"date": "2022-03-07", "close": 13.87, "volume": 1566905.0}, {"date": "2022-03-08", "close": 13.71, "volume": 1941727.0}, {"date": "2022-03-09", "close": 13.92, "volume": 1154048.0}, {"date": "2022-03-10", "close": 14.04, "volume": 1185145.0}, {"date": "2022-03-11", "close": 14.08, "volume": 1630543.0}, {"date": "2022-03-14", "close": 13.75, "volume": 1727729.0}, {"date": "2022-03-15", "close": 13.78, "volume": 849354.0}, {"date": "2022-03-16", "close": 13.86, "volume": 1364840.0}, {"date": "2022-03-17", "close": 13.9, "volume": 939629.0}, {"date": "2022-03-18", "close": 14.01, "volume": 1273083.0}, {"date": "2022-03-21", "close": 13.99, "volume": 593114.0}, {"date": "2022-03-22", "close": 14.11, "volume": 797479.0}, {"date": "2022-03-23", "close": 14.1, "volume": 780283.0}, {"date": "2022-03-24", "close": 14.19, "volume": 641821.0}, {"date": "2022-03-25", "close": 14.15, "volume": 576706.0}, {"date": "2022-03-28", "close": 14.2, "volume": 705007.0}, {"date": "2022-03-29", "close": 14.34, "volume": 1108803.0}, {"date": "2022-03-30", "close": 14.3, "volume": 967767.0}, {"date": "2022-03-31", "close": 14.09, "volume": 1191422.0}, {"date": "2022-04-01", "close": 14.24, "volume": 998776.0}, {"date": "2022-04-04", "close": 14.37, "volume": 1167586.0}, {"date": "2022-04-05", "close": 14.47, "volume": 1266594.0}, {"date": "2022-04-06", "close": 14.38, "volume": 1449510.0}, {"date": "2022-04-07", "close": 14.42, "volume": 2589382.0}, {"date": "2022-04-08", "close": 13.97, "volume": 4239980.0}, {"date": "2022-04-11", "close": 13.66, "volume": 6133752.0}, {"date": "2022-04-12", "close": 13.74, "volume": 3339183.0}, {"date": "2022-04-13", "close": 13.69, "volume": 3004074.0}, {"date": "2022-04-14", "close": 12.26, "volume": 8715647.0}, {"date": "2022-04-18", "close": 11.5, "volume": 5854737.0}, {"date": "2022-04-19", "close": 11.51, "volume": 2781842.0}, {"date": "2022-04-20", "close": 11.05, "volume": 3818798.0}, {"date": "2022-04-21", "close": 11.17, "volume": 3495774.0}, {"date": "2022-04-22", "close": 11.03, "volume": 2240788.0}, {"date": "2022-04-25", "close": 10.98, "volume": 1987292.0}, {"date": "2022-04-26", "close": 10.71, "volume": 2103812.0}, {"date": "2022-04-27", "close": 10.46, "volume": 1988871.0}, {"date": "2022-04-28", "close": 10.61, "volume": 1851369.0}, {"date": "2022-04-29", "close": 10.37, "volume": 1820795.0}, {"date": "2022-05-02", "close": 10.22, "volume": 2946112.0}, {"date": "2022-05-03", "close": 10.26, "volume": 1564396.0}, {"date": "2022-05-04", "close": 10.95, "volume": 2195049.0}, {"date": "2022-05-05", "close": 10.8, "volume": 2067492.0}, {"date": "2022-05-06", "close": 10.86, "volume": 1235549.0}, {"date": "2022-05-09", "close": 10.77, "volume": 1385785.0}, {"date": "2022-05-10", "close": 11.14, "volume": 1927197.0}, {"date": "2022-05-11", "close": 11.42, "volume": 2415006.0}, {"date": "2022-05-12", "close": 10.95, "volume": 2248623.0}, {"date": "2022-05-13", "close": 10.84, "volume": 1234618.0}, {"date": "2022-05-16", "close": 12.15, "volume": 9182830.0}, {"date": "2022-05-17", "close": 12.61, "volume": 2424843.0}, {"date": "2022-05-18", "close": 12.16, "volume": 1636892.0}, {"date": "2022-05-19", "close": 11.3, "volume": 2468527.0}, {"date": "2022-05-20", "close": 11.3, "volume": 1236792.0}, {"date": "2022-05-23", "close": 10.45, "volume": 4619477.0}, {"date": "2022-05-24", "close": 10.68, "volume": 1307788.0}, {"date": "2022-05-25", "close": 10.94, "volume": 1166975.0}, {"date": "2022-05-26", "close": 11.02, "volume": 1301460.0}, {"date": "2022-05-27", "close": 11.11, "volume": 837916.0}, {"date": "2022-05-31", "close": 10.93, "volume": 1452942.0}, {"date": "2022-06-01", "close": 10.48, "volume": 1813874.0}, {"date": "2022-06-02", "close": 10.5, "volume": 1395094.0}, {"date": "2022-06-03", "close": 10.5, "volume": 1340509.0}, {"date": "2022-06-06", "close": 10.23, "volume": 2021394.0}, {"date": "2022-06-07", "close": 10.63, "volume": 2424398.0}, {"date": "2022-06-08", "close": 10.46, "volume": 1801372.0}, {"date": "2022-06-09", "close": 10.16, "volume": 1452578.0}, {"date": "2022-06-10", "close": 9.7, "volume": 3862439.0}, {"date": "2022-06-13", "close": 8.77, "volume": 6575362.0}, {"date": "2022-06-14", "close": 8.27, "volume": 4843135.0}, {"date": "2022-06-15", "close": 8.24, "volume": 4176579.0}, {"date": "2022-06-16", "close": 7.81, "volume": 4425163.0}, {"date": "2022-06-17", "close": 8.01, "volume": 2020596.0}, {"date": "2022-06-21", "close": 8.43, "volume": 2150941.0}, {"date": "2022-06-22", "close": 8.72, "volume": 1735984.0}, {"date": "2022-06-23", "close": 9.32, "volume": 2619596.0}, {"date": "2022-06-24", "close": 8.48, "volume": 6671875.0}, {"date": "2022-06-27", "close": 8.62, "volume": 3072609.0}, {"date": "2022-06-28", "close": 8.4, "volume": 3942082.0}, {"date": "2022-06-29", "close": 8.5, "volume": 2441212.0}, {"date": "2022-06-30", "close": 8.58, "volume": 6482288.0}, {"date": "2022-07-01", "close": 8.75, "volume": 2531475.0}, {"date": "2022-07-05", "close": 8.85, "volume": 2107060.0}, {"date": "2022-07-06", "close": 9.05, "volume": 2581682.0}, {"date": "2022-07-07", "close": 9.27, "volume": 1851612.0}, {"date": "2022-07-08", "close": 9.31, "volume": 1932010.0}, {"date": "2022-07-11", "close": 9.21, "volume": 1830108.0}, {"date": "2022-07-12", "close": 9.18, "volume": 1351249.0}, {"date": "2022-07-13", "close": 9.13, "volume": 1863804.0}, {"date": "2022-07-14", "close": 8.82, "volume": 2867289.0}, {"date": "2022-07-15", "close": 8.87, "volume": 947812.0}, {"date": "2022-07-18", "close": 8.94, "volume": 1789970.0}, {"date": "2022-07-19", "close": 9.13, "volume": 1749152.0}, {"date": "2022-07-20", "close": 9.23, "volume": 1024488.0}, {"date": "2022-07-21", "close": 9.35, "volume": 928685.0}, {"date": "2022-07-22", "close": 9.31, "volume": 946264.0}, {"date": "2022-07-25", "close": 9.33, "volume": 842477.0}, {"date": "2022-07-26", "close": 9.19, "volume": 1473103.0}, {"date": "2022-07-27", "close": 9.39, "volume": 794598.0}, {"date": "2022-07-28", "close": 9.59, "volume": 1100596.0}, {"date": "2022-07-29", "close": 9.88, "volume": 2058843.0}, {"date": "2022-08-01", "close": 10.0, "volume": 2104833.0}, {"date": "2022-08-02", "close": 10.02, "volume": 2042065.0}, {"date": "2022-08-03", "close": 10.19, "volume": 1434774.0}, {"date": "2022-08-04", "close": 10.33, "volume": 3101171.0}, {"date": "2022-08-05", "close": 10.29, "volume": 1290573.0}, {"date": "2022-08-08", "close": 10.45, "volume": 2352200.0}, {"date": "2022-08-09", "close": 10.45, "volume": 1359783.0}, {"date": "2022-08-10", "close": 10.74, "volume": 2325392.0}, {"date": "2022-08-11", "close": 10.81, "volume": 2073474.0}, {"date": "2022-08-12", "close": 10.67, "volume": 1483779.0}, {"date": "2022-08-15", "close": 10.65, "volume": 1161883.0}, {"date": "2022-08-16", "close": 10.695, "volume": 942333.0}, {"date": "2022-08-17", "close": 10.48, "volume": 2832167.0}, {"date": "2022-08-18", "close": 10.57, "volume": 1152932.0}, {"date": "2022-08-19", "close": 10.33, "volume": 1896433.0}, {"date": "2022-08-22", "close": 10.07, "volume": 1998680.0}, {"date": "2022-08-23", "close": 10.31, "volume": 1436838.0}, {"date": "2022-08-24", "close": 10.45, "volume": 1286314.0}, {"date": "2022-08-25", "close": 10.56, "volume": 1097559.0}, {"date": "2022-08-26", "close": 10.36, "volume": 2234415.0}, {"date": "2022-08-29", "close": 10.18, "volume": 1462620.0}, {"date": "2022-08-30", "close": 10.04, "volume": 2020278.0}, {"date": "2022-08-31", "close": 10.06, "volume": 1829160.0}, {"date": "2022-09-01", "close": 10.01, "volume": 2998472.0}, {"date": "2022-09-02", "close": 9.99, "volume": 1505644.0}, {"date": "2022-09-06", "close": 9.92, "volume": 1519461.0}, {"date": "2022-09-07", "close": 10.0, "volume": 1469710.0}, {"date": "2022-09-08", "close": 10.06, "volume": 1950859.0}, {"date": "2022-09-09", "close": 10.22, "volume": 1910818.0}, {"date": "2022-09-12", "close": 10.44, "volume": 2245071.0}, {"date": "2022-09-13", "close": 10.11, "volume": 3329437.0}, {"date": "2022-09-14", "close": 9.93, "volume": 1653852.0}, {"date": "2022-09-15", "close": 9.66, "volume": 1802563.0}, {"date": "2022-09-16", "close": 9.42, "volume": 3355473.0}, {"date": "2022-09-19", "close": 9.14, "volume": 2210315.0}, {"date": "2022-09-20", "close": 9.08, "volume": 3321119.0}, {"date": "2022-09-21", "close": 9.06, "volume": 1882582.0}, {"date": "2022-09-22", "close": 8.91, "volume": 1786682.0}, {"date": "2022-09-23", "close": 8.6, "volume": 2895114.0}, {"date": "2022-09-26", "close": 8.18, "volume": 3116194.0}, {"date": "2022-09-27", "close": 8.33, "volume": 2070670.0}, {"date": "2022-09-28", "close": 8.69, "volume": 1462136.0}, {"date": "2022-09-29", "close": 8.54, "volume": 1176590.0}, {"date": "2022-09-30", "close": 8.57, "volume": 1799698.0}, {"date": "2022-10-03", "close": 8.79, "volume": 3726667.0}, {"date": "2022-10-04", "close": 9.2, "volume": 2099407.0}, {"date": "2022-10-05", "close": 9.07, "volume": 1623045.0}, {"date": "2022-10-06", "close": 9.02, "volume": 1727856.0}, {"date": "2022-10-07", "close": 8.78, "volume": 1912596.0}, {"date": "2022-10-10", "close": 8.52, "volume": 2140354.0}, {"date": "2022-10-11", "close": 8.35, "volume": 2433541.0}, {"date": "2022-10-12", "close": 8.25, "volume": 2591670.0}, {"date": "2022-10-13", "close": 8.14, "volume": 2247017.0}, {"date": "2022-10-14", "close": 7.92, "volume": 1923594.0}, {"date": "2022-10-17", "close": 7.77, "volume": 3669452.0}, {"date": "2022-10-18", "close": 7.79, "volume": 1193740.0}, {"date": "2022-10-19", "close": 7.81, "volume": 901215.0}, {"date": "2022-10-20", "close": 7.66, "volume": 1329690.0}, {"date": "2022-10-21", "close": 7.62, "volume": 1898611.0}, {"date": "2022-10-24", "close": 7.91, "volume": 1480230.0}, {"date": "2022-10-25", "close": 8.24, "volume": 1384595.0}, {"date": "2022-10-26", "close": 8.19, "volume": 1153641.0}, {"date": "2022-10-27", "close": 8.23, "volume": 1196151.0}, {"date": "2022-10-28", "close": 8.27, "volume": 1170670.0}, {"date": "2022-10-31", "close": 8.29, "volume": 1185860.0}, {"date": "2022-11-01", "close": 8.49, "volume": 1789204.0}, {"date": "2022-11-02", "close": 8.28, "volume": 1848963.0}, {"date": "2022-11-03", "close": 8.21, "volume": 1169763.0}, {"date": "2022-11-04", "close": 8.39, "volume": 1474614.0}, {"date": "2022-11-07", "close": 8.39, "volume": 1659170.0}, {"date": "2022-11-08", "close": 8.47, "volume": 2113193.0}, {"date": "2022-11-09", "close": 8.41, "volume": 1178197.0}, {"date": "2022-11-10", "close": 8.73, "volume": 3320809.0}, {"date": "2022-11-11", "close": 8.82, "volume": 2190213.0}, {"date": "2022-11-14", "close": 8.36, "volume": 2366069.0}, {"date": "2022-11-15", "close": 8.27, "volume": 1629425.0}, {"date": "2022-11-16", "close": 8.09, "volume": 1689680.0}, {"date": "2022-11-17", "close": 8.2, "volume": 1197151.0}, {"date": "2022-11-18", "close": 8.24, "volume": 859449.0}, {"date": "2022-11-21", "close": 8.22, "volume": 800088.0}, {"date": "2022-11-22", "close": 8.32, "volume": 870145.0}, {"date": "2022-11-23", "close": 8.34, "volume": 725477.0}, {"date": "2022-11-25", "close": 8.41, "volume": 409565.0}, {"date": "2022-11-28", "close": 8.25, "volume": 1162457.0}, {"date": "2022-11-29", "close": 8.31, "volume": 722735.0}, {"date": "2022-11-30", "close": 8.44, "volume": 1471998.0}, {"date": "2022-12-01", "close": 8.54, "volume": 1417096.0}, {"date": "2022-12-02", "close": 8.505, "volume": 762492.0}, {"date": "2022-12-05", "close": 8.39, "volume": 979533.0}, {"date": "2022-12-06", "close": 8.34, "volume": 883012.0}, {"date": "2022-12-07", "close": 8.38, "volume": 599189.0}, {"date": "2022-12-08", "close": 8.45, "volume": 944813.0}, {"date": "2022-12-09", "close": 8.44, "volume": 1406164.0}, {"date": "2022-12-12", "close": 8.4, "volume": 1374915.0}, {"date": "2022-12-13", "close": 8.41, "volume": 2574595.0}, {"date": "2022-12-14", "close": 8.23, "volume": 2089489.0}, {"date": "2022-12-15", "close": 8.05, "volume": 2168750.0}, {"date": "2022-12-16", "close": 7.91, "volume": 1950584.0}, {"date": "2022-12-19", "close": 7.66, "volume": 2378172.0}, {"date": "2022-12-20", "close": 7.39, "volume": 2868579.0}, {"date": "2022-12-21", "close": 7.57, "volume": 1560451.0}, {"date": "2022-12-22", "close": 7.44, "volume": 1882800.0}, {"date": "2022-12-23", "close": 7.52, "volume": 1286453.0}, {"date": "2022-12-27", "close": 7.49, "volume": 1605837.0}, {"date": "2022-12-28", "close": 7.22, "volume": 2299830.0}, {"date": "2022-12-29", "close": 7.3, "volume": 2009185.0}, {"date": "2022-12-30", "close": 7.37, "volume": 1842964.0}, {"date": "2023-01-03", "close": 7.6, "volume": 1798570.0}, {"date": "2023-01-04", "close": 7.73, "volume": 1402961.0}, {"date": "2023-01-05", "close": 7.69, "volume": 1103472.0}, {"date": "2023-01-06", "close": 7.79, "volume": 1092261.0}, {"date": "2023-01-09", "close": 7.9, "volume": 1632890.0}, {"date": "2023-01-10", "close": 7.96, "volume": 1460592.0}, {"date": "2023-01-11", "close": 8.01, "volume": 2351930.0}, {"date": "2023-01-12", "close": 8.0, "volume": 2312539.0}, {"date": "2023-01-13", "close": 7.78, "volume": 2011601.0}, {"date": "2023-01-17", "close": 7.79, "volume": 1010185.0}, {"date": "2023-01-18", "close": 7.66, "volume": 1476946.0}, {"date": "2023-01-19", "close": 7.58, "volume": 999563.0}, {"date": "2023-01-20", "close": 7.68, "volume": 1016884.0}, {"date": "2023-01-23", "close": 7.76, "volume": 1541867.0}, {"date": "2023-01-24", "close": 7.79, "volume": 1058961.0}, {"date": "2023-01-25", "close": 7.93, "volume": 1192110.0}, {"date": "2023-01-26", "close": 7.92, "volume": 955838.0}, {"date": "2023-01-27", "close": 7.98, "volume": 1563743.0}, {"date": "2023-01-30", "close": 7.99, "volume": 941961.0}, {"date": "2023-01-31", "close": 8.07, "volume": 1167156.0}, {"date": "2023-02-01", "close": 8.18, "volume": 1870988.0}, {"date": "2023-02-02", "close": 8.35, "volume": 1949480.0}, {"date": "2023-02-03", "close": 8.41, "volume": 2083643.0}, {"date": "2023-02-06", "close": 8.35, "volume": 1435502.0}, {"date": "2023-02-07", "close": 8.41, "volume": 1681838.0}, {"date": "2023-02-08", "close": 8.4, "volume": 1096764.0}, {"date": "2023-02-09", "close": 8.29, "volume": 1392132.0}, {"date": "2023-02-10", "close": 8.28, "volume": 1469262.0}, {"date": "2023-02-13", "close": 8.33, "volume": 3179438.0}, {"date": "2023-02-14", "close": 8.15, "volume": 1351806.0}, {"date": "2023-02-15", "close": 8.16, "volume": 959080.0}, {"date": "2023-02-16", "close": 8.12, "volume": 1026146.0}, {"date": "2023-02-17", "close": 8.11, "volume": 986866.0}, {"date": "2023-02-21", "close": 8.04, "volume": 1430512.0}, {"date": "2023-02-22", "close": 8.01, "volume": 1014628.0}, {"date": "2023-02-23", "close": 8.13, "volume": 1032195.0}, {"date": "2023-02-24", "close": 8.03, "volume": 1415418.0}, {"date": "2023-02-27", "close": 8.03, "volume": 1630989.0}, {"date": "2023-02-28", "close": 8.04, "volume": 1257772.0}, {"date": "2023-03-01", "close": 8.04, "volume": 1168393.0}, {"date": "2023-03-02", "close": 8.04, "volume": 1342894.0}, {"date": "2023-03-03", "close": 8.1, "volume": 1071682.0}, {"date": "2023-03-06", "close": 8.06, "volume": 1324455.0}, {"date": "2023-03-07", "close": 8.06, "volume": 1579452.0}, {"date": "2023-03-08", "close": 8.05, "volume": 1221168.0}, {"date": "2023-03-09", "close": 7.96, "volume": 1611998.0}, {"date": "2023-03-10", "close": 7.81, "volume": 3788483.0}, {"date": "2023-03-13", "close": 7.63, "volume": 2786724.0}, {"date": "2023-03-14", "close": 7.53, "volume": 2231788.0}, {"date": "2023-03-15", "close": 7.38, "volume": 2046464.0}, {"date": "2023-03-16", "close": 7.27, "volume": 2475865.0}, {"date": "2023-03-17", "close": 7.37, "volume": 1214162.0}, {"date": "2023-03-20", "close": 7.5, "volume": 1352253.0}, {"date": "2023-03-21", "close": 7.56, "volume": 1157946.0}, {"date": "2023-03-22", "close": 7.47, "volume": 899552.0}, {"date": "2023-03-23", "close": 7.56, "volume": 858446.0}, {"date": "2023-03-24", "close": 7.53, "volume": 546333.0}, {"date": "2023-03-27", "close": 7.47, "volume": 1009176.0}, {"date": "2023-03-28", "close": 7.43, "volume": 569496.0}, {"date": "2023-03-29", "close": 7.53, "volume": 784302.0}, {"date": "2023-03-30", "close": 7.75, "volume": 847263.0}, {"date": "2023-03-31", "close": 7.79, "volume": 1635689.0}, {"date": "2023-04-03", "close": 7.89, "volume": 1069877.0}, {"date": "2023-04-04", "close": 7.84, "volume": 898517.0}, {"date": "2023-04-05", "close": 7.85, "volume": 563719.0}, {"date": "2023-04-06", "close": 7.79, "volume": 769300.0}, {"date": "2023-04-10", "close": 7.84, "volume": 1083943.0}, {"date": "2023-04-11", "close": 7.82, "volume": 1994490.0}, {"date": "2023-04-12", "close": 7.81, "volume": 2153830.0}, {"date": "2023-04-13", "close": 7.69, "volume": 1303743.0}, {"date": "2023-04-14", "close": 7.62, "volume": 935981.0}, {"date": "2023-04-17", "close": 7.58, "volume": 991625.0}, {"date": "2023-04-18", "close": 7.55, "volume": 900906.0}, {"date": "2023-04-19", "close": 7.57, "volume": 699614.0}, {"date": "2023-04-20", "close": 7.6, "volume": 702289.0}, {"date": "2023-04-21", "close": 7.64, "volume": 921088.0}, {"date": "2023-04-24", "close": 7.68, "volume": 750868.0}, {"date": "2023-04-25", "close": 7.69, "volume": 747740.0}, {"date": "2023-04-26", "close": 7.72, "volume": 780212.0}, {"date": "2023-04-27", "close": 7.8, "volume": 755299.0}, {"date": "2023-04-28", "close": 7.79, "volume": 928521.0}, {"date": "2023-05-01", "close": 7.89, "volume": 1417638.0}, {"date": "2023-05-02", "close": 7.81, "volume": 1273904.0}, {"date": "2023-05-03", "close": 7.82, "volume": 1282732.0}, {"date": "2023-05-04", "close": 7.78, "volume": 1071947.0}, {"date": "2023-05-05", "close": 7.85, "volume": 780192.0}, {"date": "2023-05-08", "close": 7.93, "volume": 1111493.0}, {"date": "2023-05-09", "close": 7.95, "volume": 2087029.0}, {"date": "2023-05-10", "close": 7.98, "volume": 2332002.0}, {"date": "2023-05-11", "close": 7.94, "volume": 1339108.0}, {"date": "2023-05-12", "close": 7.79, "volume": 1034991.0}, {"date": "2023-05-15", "close": 7.71, "volume": 919237.0}, {"date": "2023-05-16", "close": 7.6, "volume": 1168899.0}, {"date": "2023-05-17", "close": 7.7, "volume": 777453.0}, {"date": "2023-05-18", "close": 7.81, "volume": 783464.0}, {"date": "2023-05-19", "close": 7.86, "volume": 1014822.0}, {"date": "2023-05-22", "close": 7.8, "volume": 862324.0}, {"date": "2023-05-23", "close": 7.81, "volume": 820469.0}, {"date": "2023-05-24", "close": 7.75, "volume": 981022.0}, {"date": "2023-05-25", "close": 7.75, "volume": 782266.0}, {"date": "2023-05-26", "close": 7.76, "volume": 918216.0}, {"date": "2023-05-30", "close": 7.86, "volume": 1129872.0}, {"date": "2023-05-31", "close": 7.94, "volume": 1312255.0}, {"date": "2023-06-01", "close": 7.99, "volume": 1326365.0}, {"date": "2023-06-02", "close": 8.06, "volume": 1182063.0}, {"date": "2023-06-05", "close": 8.1, "volume": 744600.0}, {"date": "2023-06-06", "close": 8.15, "volume": 1032612.0}, {"date": "2023-06-07", "close": 8.18, "volume": 1002841.0}, {"date": "2023-06-08", "close": 8.26, "volume": 1087077.0}, {"date": "2023-06-09", "close": 8.28, "volume": 1036781.0}, {"date": "2023-06-12", "close": 8.34, "volume": 2706422.0}, {"date": "2023-06-13", "close": 8.35, "volume": 1709938.0}, {"date": "2023-06-14", "close": 8.12, "volume": 1363084.0}, {"date": "2023-06-15", "close": 8.16, "volume": 1209417.0}, {"date": "2023-06-16", "close": 8.13, "volume": 869918.0}, {"date": "2023-06-20", "close": 8.16, "volume": 1184798.0}, {"date": "2023-06-21", "close": 8.19, "volume": 761839.0}, {"date": "2023-06-22", "close": 8.18, "volume": 832640.0}, {"date": "2023-06-23", "close": 8.19, "volume": 836562.0}, {"date": "2023-06-26", "close": 8.24, "volume": 999234.0}, {"date": "2023-06-27", "close": 8.28, "volume": 877831.0}, {"date": "2023-06-28", "close": 8.32, "volume": 775252.0}, {"date": "2023-06-29", "close": 8.36, "volume": 895121.0}, {"date": "2023-06-30", "close": 8.38, "volume": 1229834.0}, {"date": "2023-07-03", "close": 8.44, "volume": 883849.0}, {"date": "2023-07-05", "close": 8.47, "volume": 1218264.0}, {"date": "2023-07-06", "close": 8.38, "volume": 2216898.0}, {"date": "2023-07-07", "close": 8.37, "volume": 1176775.0}, {"date": "2023-07-10", "close": 8.47, "volume": 1773156.0}, {"date": "2023-07-11", "close": 8.51, "volume": 1390039.0}, {"date": "2023-07-12", "close": 8.46, "volume": 3763190.0}, {"date": "2023-07-13", "close": 8.36, "volume": 1383552.0}, {"date": "2023-07-14", "close": 8.37, "volume": 1050105.0}, {"date": "2023-07-17", "close": 8.4, "volume": 1191552.0}, {"date": "2023-07-18", "close": 8.51, "volume": 1456075.0}, {"date": "2023-07-19", "close": 8.58, "volume": 1369982.0}, {"date": "2023-07-20", "close": 8.6, "volume": 1074964.0}, {"date": "2023-07-21", "close": 8.57, "volume": 978617.0}, {"date": "2023-07-24", "close": 8.51, "volume": 829349.0}, {"date": "2023-07-25", "close": 8.54, "volume": 620280.0}, {"date": "2023-07-26", "close": 8.57, "volume": 935715.0}, {"date": "2023-07-27", "close": 8.59, "volume": 1036302.0}, {"date": "2023-07-28", "close": 8.66, "volume": 1033472.0}, {"date": "2023-07-31", "close": 8.74, "volume": 1602763.0}, {"date": "2023-08-01", "close": 8.72, "volume": 1382638.0}, {"date": "2023-08-02", "close": 8.63, "volume": 1702663.0}, {"date": "2023-08-03", "close": 8.62, "volume": 977257.0}, {"date": "2023-08-04", "close": 8.71, "volume": 1970332.0}, {"date": "2023-08-07", "close": 8.72, "volume": 1185807.0}, {"date": "2023-08-08", "close": 8.71, "volume": 1133741.0}, {"date": "2023-08-09", "close": 8.76, "volume": 1270676.0}, {"date": "2023-08-10", "close": 8.79, "volume": 2933403.0}, {"date": "2023-08-11", "close": 8.73, "volume": 2493004.0}, {"date": "2023-08-14", "close": 8.61, "volume": 1868227.0}, {"date": "2023-08-15", "close": 8.41, "volume": 2029007.0}, {"date": "2023-08-16", "close": 8.33, "volume": 1920759.0}, {"date": "2023-08-17", "close": 8.01, "volume": 3138798.0}, {"date": "2023-08-18", "close": 8.07, "volume": 2876603.0}, {"date": "2023-08-21", "close": 8.28, "volume": 1588087.0}, {"date": "2023-08-22", "close": 8.22, "volume": 1128268.0}, {"date": "2023-08-23", "close": 8.27, "volume": 1071928.0}, {"date": "2023-08-24", "close": 8.11, "volume": 1394661.0}, {"date": "2023-08-25", "close": 8.14, "volume": 1019046.0}, {"date": "2023-08-28", "close": 8.09, "volume": 1561413.0}, {"date": "2023-08-29", "close": 8.15, "volume": 1178915.0}, {"date": "2023-08-30", "close": 8.22, "volume": 715984.0}, {"date": "2023-08-31", "close": 8.32, "volume": 1438497.0}, {"date": "2023-09-01", "close": 8.38, "volume": 1013897.0}, {"date": "2023-09-05", "close": 8.49, "volume": 1522072.0}, {"date": "2023-09-06", "close": 8.43, "volume": 1309754.0}, {"date": "2023-09-07", "close": 8.34, "volume": 916333.0}, {"date": "2023-09-08", "close": 8.37, "volume": 1176684.0}, {"date": "2023-09-11", "close": 8.4, "volume": 1256042.0}, {"date": "2023-09-12", "close": 8.4, "volume": 1153874.0}, {"date": "2023-09-13", "close": 8.35, "volume": 3421513.0}, {"date": "2023-09-14", "close": 8.17, "volume": 1570412.0}, {"date": "2023-09-15", "close": 8.14, "volume": 1184449.0}, {"date": "2023-09-18", "close": 8.1, "volume": 1033845.0}, {"date": "2023-09-19", "close": 8.06, "volume": 1060990.0}, {"date": "2023-09-20", "close": 8.08, "volume": 1039345.0}, {"date": "2023-09-21", "close": 8.03, "volume": 1027095.0}, {"date": "2023-09-22", "close": 8.04, "volume": 1079234.0}, {"date": "2023-09-25", "close": 7.99, "volume": 1261488.0}, {"date": "2023-09-26", "close": 7.81, "volume": 2221771.0}, {"date": "2023-09-27", "close": 7.8, "volume": 1409641.0}, {"date": "2023-09-28", "close": 7.97, "volume": 1072433.0}, {"date": "2023-09-29", "close": 8.05, "volume": 1213713.0}, {"date": "2023-10-02", "close": 7.99, "volume": 1560671.0}, {"date": "2023-10-03", "close": 7.9, "volume": 1060065.0}, {"date": "2023-10-04", "close": 7.81, "volume": 1223042.0}, {"date": "2023-10-05", "close": 7.79, "volume": 860046.0}, {"date": "2023-10-06", "close": 7.88, "volume": 1305953.0}, {"date": "2023-10-09", "close": 7.93, "volume": 1242829.0}, {"date": "2023-10-10", "close": 7.85, "volume": 1717275.0}, {"date": "2023-10-11", "close": 7.88, "volume": 1858944.0}, {"date": "2023-10-12", "close": 7.8, "volume": 3112505.0}, {"date": "2023-10-13", "close": 7.62, "volume": 2691536.0}, {"date": "2023-10-16", "close": 7.32, "volume": 3364185.0}, {"date": "2023-10-17", "close": 7.06, "volume": 4273133.0}, {"date": "2023-10-18", "close": 6.62, "volume": 7851811.0}, {"date": "2023-10-19", "close": 7.0, "volume": 3429197.0}, {"date": "2023-10-20", "close": 6.92, "volume": 1622956.0}, {"date": "2023-10-23", "close": 6.67, "volume": 2022448.0}, {"date": "2023-10-24", "close": 6.63, "volume": 1810183.0}, {"date": "2023-10-25", "close": 6.42, "volume": 2259615.0}, {"date": "2023-10-26", "close": 6.29, "volume": 2450573.0}, {"date": "2023-10-27", "close": 6.33, "volume": 1476129.0}, {"date": "2023-10-30", "close": 6.52, "volume": 1923238.0}, {"date": "2023-10-31", "close": 6.78, "volume": 1656590.0}, {"date": "2023-11-01", "close": 7.11, "volume": 2639131.0}, {"date": "2023-11-02", "close": 7.3, "volume": 2079714.0}, {"date": "2023-11-03", "close": 7.28, "volume": 1898294.0}, {"date": "2023-11-06", "close": 7.11, "volume": 1484500.0}, {"date": "2023-11-07", "close": 7.16, "volume": 1292430.0}, {"date": "2023-11-08", "close": 7.25, "volume": 957374.0}, {"date": "2023-11-09", "close": 7.24, "volume": 1220908.0}, {"date": "2023-11-10", "close": 7.23, "volume": 1277514.0}, {"date": "2023-11-13", "close": 7.21, "volume": 3853256.0}, {"date": "2023-11-14", "close": 7.19, "volume": 1889676.0}, {"date": "2023-11-15", "close": 7.14, "volume": 1924583.0}, {"date": "2023-11-16", "close": 7.07, "volume": 1244064.0}, {"date": "2023-11-17", "close": 7.2, "volume": 1184462.0}, {"date": "2023-11-20", "close": 7.21, "volume": 1312778.0}, {"date": "2023-11-21", "close": 7.17, "volume": 874816.0}, {"date": "2023-11-22", "close": 7.25, "volume": 852358.0}, {"date": "2023-11-24", "close": 7.25, "volume": 401412.0}, {"date": "2023-11-27", "close": 7.23, "volume": 909970.0}, {"date": "2023-11-28", "close": 7.25, "volume": 808664.0}, {"date": "2023-11-29", "close": 7.28, "volume": 640856.0}, {"date": "2023-11-30", "close": 7.29, "volume": 909935.0}, {"date": "2023-12-01", "close": 7.4, "volume": 1597183.0}, {"date": "2023-12-04", "close": 7.36, "volume": 1083863.0}, {"date": "2023-12-05", "close": 7.37, "volume": 751610.0}, {"date": "2023-12-06", "close": 7.37, "volume": 950072.0}, {"date": "2023-12-07", "close": 7.41, "volume": 1107426.0}, {"date": "2023-12-08", "close": 7.42, "volume": 878825.0}, {"date": "2023-12-11", "close": 7.49, "volume": 1178465.0}, {"date": "2023-12-12", "close": 7.52, "volume": 1077830.0}, {"date": "2023-12-13", "close": 7.49, "volume": 3401533.0}, {"date": "2023-12-14", "close": 7.31, "volume": 1728312.0}, {"date": "2023-12-15", "close": 7.23, "volume": 1540399.0}, {"date": "2023-12-18", "close": 7.25, "volume": 1519112.0}, {"date": "2023-12-19", "close": 7.27, "volume": 1473572.0}, {"date": "2023-12-20", "close": 7.16, "volume": 1438414.0}, {"date": "2023-12-21", "close": 7.22, "volume": 1086296.0}, {"date": "2023-12-22", "close": 7.22, "volume": 1280661.0}, {"date": "2023-12-26", "close": 7.2, "volume": 2087258.0}, {"date": "2023-12-27", "close": 7.16, "volume": 1681755.0}, {"date": "2023-12-28", "close": 7.19, "volume": 1254182.0}, {"date": "2023-12-29", "close": 7.19, "volume": 1374655.0}, {"date": "2024-01-02", "close": 7.22, "volume": 1534976.0}, {"date": "2024-01-03", "close": 7.15, "volume": 1294260.0}, {"date": "2024-01-04", "close": 7.22, "volume": 1016777.0}, {"date": "2024-01-05", "close": 7.2, "volume": 1037225.0}, {"date": "2024-01-08", "close": 7.21, "volume": 1534367.0}, {"date": "2024-01-09", "close": 7.28, "volume": 1856739.0}, {"date": "2024-01-10", "close": 7.26, "volume": 1549809.0}, {"date": "2024-01-11", "close": 7.19, "volume": 3549553.0}, {"date": "2024-01-12", "close": 7.06, "volume": 2254097.0}, {"date": "2024-01-16", "close": 7.06, "volume": 2165806.0}, {"date": "2024-01-17", "close": 6.97, "volume": 1461494.0}, {"date": "2024-01-18", "close": 7.08, "volume": 1008049.0}, {"date": "2024-01-19", "close": 7.2, "volume": 1366523.0}, {"date": "2024-01-22", "close": 7.17, "volume": 1358346.0}, {"date": "2024-01-23", "close": 7.18, "volume": 1065314.0}, {"date": "2024-01-24", "close": 7.12, "volume": 1361595.0}, {"date": "2024-01-25", "close": 7.11, "volume": 1304998.0}, {"date": "2024-01-26", "close": 7.12, "volume": 939695.0}, {"date": "2024-01-29", "close": 7.19, "volume": 1009864.0}, {"date": "2024-01-30", "close": 7.17, "volume": 926258.0}, {"date": "2024-01-31", "close": 7.13, "volume": 1118709.0}, {"date": "2024-02-01", "close": 7.18, "volume": 1372924.0}, {"date": "2024-02-02", "close": 7.23, "volume": 1352806.0}, {"date": "2024-02-05", "close": 7.19, "volume": 1384039.0}, {"date": "2024-02-06", "close": 7.2, "volume": 949980.0}, {"date": "2024-02-07", "close": 7.25, "volume": 1431562.0}, {"date": "2024-02-08", "close": 7.25, "volume": 1289441.0}, {"date": "2024-02-09", "close": 7.3, "volume": 1661426.0}, {"date": "2024-02-12", "close": 7.34, "volume": 2140433.0}, {"date": "2024-02-13", "close": 7.2, "volume": 3601102.0}, {"date": "2024-02-14", "close": 7.13, "volume": 1532390.0}, {"date": "2024-02-15", "close": 7.16, "volume": 1524237.0}, {"date": "2024-02-16", "close": 7.15, "volume": 905938.0}, {"date": "2024-02-20", "close": 7.18, "volume": 1418872.0}, {"date": "2024-02-21", "close": 7.16, "volume": 767478.0}, {"date": "2024-02-22", "close": 7.23, "volume": 1768684.0}, {"date": "2024-02-23", "close": 7.23, "volume": 1052318.0}, {"date": "2024-02-26", "close": 7.21, "volume": 1209633.0}, {"date": "2024-02-27", "close": 7.21, "volume": 920172.0}, {"date": "2024-02-28", "close": 7.21, "volume": 841313.0}, {"date": "2024-02-29", "close": 7.27, "volume": 1424994.0}, {"date": "2024-03-01", "close": 7.33, "volume": 1907377.0}, {"date": "2024-03-04", "close": 7.33, "volume": 1110554.0}, {"date": "2024-03-05", "close": 7.27, "volume": 1568331.0}, {"date": "2024-03-06", "close": 7.33, "volume": 1223437.0}, {"date": "2024-03-07", "close": 7.36, "volume": 1211502.0}, {"date": "2024-03-08", "close": 7.34, "volume": 1114299.0}, {"date": "2024-03-11", "close": 7.4, "volume": 1208328.0}, {"date": "2024-03-12", "close": 7.43, "volume": 1393104.0}, {"date": "2024-03-13", "close": 7.36, "volume": 1510994.0}, {"date": "2024-03-14", "close": 7.27, "volume": 1325775.0}, {"date": "2024-03-15", "close": 7.28, "volume": 710188.0}, {"date": "2024-03-18", "close": 7.27, "volume": 1137511.0}, {"date": "2024-03-19", "close": 7.31, "volume": 747097.0}, {"date": "2024-03-20", "close": 7.36, "volume": 810782.0}, {"date": "2024-03-21", "close": 7.37, "volume": 706771.0}, {"date": "2024-03-22", "close": 7.37, "volume": 1030306.0}, {"date": "2024-03-25", "close": 7.41, "volume": 967223.0}, {"date": "2024-03-26", "close": 7.41, "volume": 792712.0}, {"date": "2024-03-27", "close": 7.45, "volume": 929324.0}, {"date": "2024-03-28", "close": 7.52, "volume": 1921467.0}, {"date": "2024-04-01", "close": 7.55, "volume": 1586976.0}, {"date": "2024-04-02", "close": 7.55, "volume": 988804.0}, {"date": "2024-04-03", "close": 7.63, "volume": 1245837.0}, {"date": "2024-04-04", "close": 7.6, "volume": 1905534.0}, {"date": "2024-04-05", "close": 7.65, "volume": 976685.0}, {"date": "2024-04-08", "close": 7.72, "volume": 2165454.0}, {"date": "2024-04-09", "close": 7.73, "volume": 1931350.0}, {"date": "2024-04-10", "close": 7.68, "volume": 2206988.0}, {"date": "2024-04-11", "close": 7.76, "volume": 4444248.0}, {"date": "2024-04-12", "close": 7.54, "volume": 1938712.0}, {"date": "2024-04-15", "close": 7.19, "volume": 4076987.0}, {"date": "2024-04-16", "close": 7.15, "volume": 2432056.0}, {"date": "2024-04-17", "close": 7.18, "volume": 1059742.0}, {"date": "2024-04-18", "close": 7.23, "volume": 1093934.0}, {"date": "2024-04-19", "close": 7.17, "volume": 1577044.0}, {"date": "2024-04-22", "close": 7.2, "volume": 1097741.0}, {"date": "2024-04-23", "close": 7.28, "volume": 756564.0}, {"date": "2024-04-24", "close": 7.29, "volume": 860039.0}, {"date": "2024-04-25", "close": 7.25, "volume": 902963.0}, {"date": "2024-04-26", "close": 7.3, "volume": 710851.0}, {"date": "2024-04-29", "close": 7.37, "volume": 1006400.0}, {"date": "2024-04-30", "close": 7.37, "volume": 1281863.0}, {"date": "2024-05-01", "close": 7.44, "volume": 1654677.0}, {"date": "2024-05-02", "close": 7.46, "volume": 979101.0}, {"date": "2024-05-03", "close": 7.5, "volume": 1027385.0}, {"date": "2024-05-06", "close": 7.61, "volume": 1160731.0}, {"date": "2024-05-07", "close": 7.53, "volume": 1308045.0}, {"date": "2024-05-08", "close": 7.58, "volume": 842904.0}, {"date": "2024-05-09", "close": 7.64, "volume": 1199016.0}, {"date": "2024-05-10", "close": 7.61, "volume": 1860774.0}, {"date": "2024-05-13", "close": 7.56, "volume": 5134873.0}, {"date": "2024-05-14", "close": 7.49, "volume": 1965268.0}, {"date": "2024-05-15", "close": 7.44, "volume": 1414006.0}, {"date": "2024-05-16", "close": 7.47, "volume": 915814.0}, {"date": "2024-05-17", "close": 7.53, "volume": 771513.0}, {"date": "2024-05-20", "close": 7.57, "volume": 1276852.0}, {"date": "2024-05-21", "close": 7.57, "volume": 760898.0}, {"date": "2024-05-22", "close": 7.57, "volume": 765440.0}, {"date": "2024-05-23", "close": 7.53, "volume": 1030785.0}, {"date": "2024-05-24", "close": 7.51, "volume": 952615.0}, {"date": "2024-05-28", "close": 7.56, "volume": 1169890.0}, {"date": "2024-05-29", "close": 7.54, "volume": 732823.0}, {"date": "2024-05-30", "close": 7.52, "volume": 813351.0}, {"date": "2024-05-31", "close": 7.6, "volume": 1519988.0}, {"date": "2024-06-03", "close": 7.58, "volume": 1295337.0}, {"date": "2024-06-04", "close": 7.6, "volume": 1038325.0}, {"date": "2024-06-05", "close": 7.63, "volume": 1660093.0}, {"date": "2024-06-06", "close": 7.67, "volume": 1226057.0}, {"date": "2024-06-07", "close": 7.67, "volume": 1360636.0}, {"date": "2024-06-10", "close": 7.67, "volume": 1154507.0}, {"date": "2024-06-11", "close": 7.68, "volume": 993822.0}, {"date": "2024-06-12", "close": 7.6, "volume": 2992407.0}, {"date": "2024-06-13", "close": 7.61, "volume": 3205111.0}, {"date": "2024-06-14", "close": 7.49, "volume": 1451412.0}, {"date": "2024-06-17", "close": 7.52, "volume": 1497116.0}, {"date": "2024-06-18", "close": 7.52, "volume": 1295777.0}, {"date": "2024-06-20", "close": 7.52, "volume": 1219345.0}, {"date": "2024-06-21", "close": 7.55, "volume": 683929.0}, {"date": "2024-06-24", "close": 7.6, "volume": 910806.0}, {"date": "2024-06-25", "close": 7.64, "volume": 734501.0}, {"date": "2024-06-26", "close": 7.61, "volume": 792583.0}, {"date": "2024-06-27", "close": 7.62, "volume": 1030706.0}, {"date": "2024-06-28", "close": 7.7, "volume": 1411422.0}, {"date": "2024-07-01", "close": 7.71, "volume": 1426964.0}, {"date": "2024-07-02", "close": 7.73, "volume": 1019491.0}, {"date": "2024-07-03", "close": 7.73, "volume": 817936.0}, {"date": "2024-07-05", "close": 7.73, "volume": 1515917.0}, {"date": "2024-07-08", "close": 7.74, "volume": 1153773.0}, {"date": "2024-07-09", "close": 7.76, "volume": 1235501.0}, {"date": "2024-07-10", "close": 7.78, "volume": 1351543.0}, {"date": "2024-07-11", "close": 7.76, "volume": 2145222.0}, {"date": "2024-07-12", "close": 7.82, "volume": 3507708.0}, {"date": "2024-07-15", "close": 7.7, "volume": 1835393.0}, {"date": "2024-07-16", "close": 7.72, "volume": 1465492.0}, {"date": "2024-07-17", "close": 7.73, "volume": 1431371.0}, {"date": "2024-07-18", "close": 7.71, "volume": 1169688.0}, {"date": "2024-07-19", "close": 7.71, "volume": 656236.0}, {"date": "2024-07-22", "close": 7.77, "volume": 919757.0}, {"date": "2024-07-23", "close": 7.79, "volume": 929213.0}, {"date": "2024-07-24", "close": 7.7, "volume": 1497738.0}, {"date": "2024-07-25", "close": 7.72, "volume": 1230884.0}, {"date": "2024-07-26", "close": 7.74, "volume": 537002.0}, {"date": "2024-07-29", "close": 7.71, "volume": 1348065.0}, {"date": "2024-07-30", "close": 7.66, "volume": 1240595.0}, {"date": "2024-07-31", "close": 7.7, "volume": 1346601.0}, {"date": "2024-08-01", "close": 7.62, "volume": 1683862.0}, {"date": "2024-08-02", "close": 7.49, "volume": 2438903.0}, {"date": "2024-08-05", "close": 7.06, "volume": 5019781.0}, {"date": "2024-08-06", "close": 7.29, "volume": 1971196.0}, {"date": "2024-08-07", "close": 7.33, "volume": 1591981.0}, {"date": "2024-08-08", "close": 7.38, "volume": 1216428.0}, {"date": "2024-08-09", "close": 7.43, "volume": 1234368.0}, {"date": "2024-08-12", "close": 7.48, "volume": 1495304.0}, {"date": "2024-08-13", "close": 7.55, "volume": 1613093.0}, {"date": "2024-08-14", "close": 7.62, "volume": 3722663.0}, {"date": "2024-08-15", "close": 7.51, "volume": 1826115.0}, {"date": "2024-08-16", "close": 7.5, "volume": 1468271.0}, {"date": "2024-08-19", "close": 7.57, "volume": 1042596.0}, {"date": "2024-08-20", "close": 7.56, "volume": 879142.0}, {"date": "2024-08-21", "close": 7.58, "volume": 1136668.0}, {"date": "2024-08-22", "close": 7.51, "volume": 970355.0}, {"date": "2024-08-23", "close": 7.53, "volume": 1297426.0}, {"date": "2024-08-26", "close": 7.54, "volume": 745139.0}, {"date": "2024-08-27", "close": 7.55, "volume": 413882.0}, {"date": "2024-08-28", "close": 7.49, "volume": 1025756.0}, {"date": "2024-08-29", "close": 7.54, "volume": 702821.0}, {"date": "2024-08-30", "close": 7.59, "volume": 1325912.0}, {"date": "2024-09-03", "close": 7.52, "volume": 1433987.0}, {"date": "2024-09-04", "close": 7.56, "volume": 1067160.0}, {"date": "2024-09-05", "close": 7.54, "volume": 1216788.0}, {"date": "2024-09-06", "close": 7.46, "volume": 2033653.0}, {"date": "2024-09-09", "close": 7.52, "volume": 1190530.0}, {"date": "2024-09-10", "close": 7.52, "volume": 1128559.0}, {"date": "2024-09-11", "close": 7.57, "volume": 1564930.0}, {"date": "2024-09-12", "close": 7.62, "volume": 1703880.0}, {"date": "2024-09-13", "close": 7.6, "volume": 4604972.0}, {"date": "2024-09-16", "close": 7.53, "volume": 1497613.0}, {"date": "2024-09-17", "close": 7.5, "volume": 1083201.0}, {"date": "2024-09-18", "close": 7.48, "volume": 1092854.0}, {"date": "2024-09-19", "close": 7.52, "volume": 1367577.0}, {"date": "2024-09-20", "close": 7.52, "volume": 779587.0}, {"date": "2024-09-23", "close": 7.56, "volume": 1042992.0}, {"date": "2024-09-24", "close": 7.56, "volume": 846706.0}, {"date": "2024-09-25", "close": 7.56, "volume": 686705.0}, {"date": "2024-09-26", "close": 7.63, "volume": 1546766.0}, {"date": "2024-09-27", "close": 7.63, "volume": 1207836.0}, {"date": "2024-09-30", "close": 7.68, "volume": 1700906.0}, {"date": "2024-10-01", "close": 7.67, "volume": 1280094.0}, {"date": "2024-10-02", "close": 7.68, "volume": 846518.0}, {"date": "2024-10-03", "close": 7.72, "volume": 895580.0}, {"date": "2024-10-04", "close": 7.77, "volume": 1358347.0}, {"date": "2024-10-07", "close": 7.73, "volume": 1528349.0}, {"date": "2024-10-08", "close": 7.76, "volume": 923141.0}, {"date": "2024-10-09", "close": 7.88, "volume": 1994470.0}, {"date": "2024-10-10", "close": 7.91, "volume": 1737473.0}, {"date": "2024-10-11", "close": 8.03, "volume": 4864333.0}, {"date": "2024-10-14", "close": 8.17, "volume": 3697699.0}, {"date": "2024-10-15", "close": 8.01, "volume": 2522616.0}, {"date": "2024-10-16", "close": 7.95, "volume": 2037975.0}, {"date": "2024-10-17", "close": 7.96, "volume": 996492.0}, {"date": "2024-10-18", "close": 8.0, "volume": 1203117.0}, {"date": "2024-10-21", "close": 8.0, "volume": 1367635.0}, {"date": "2024-10-22", "close": 8.0, "volume": 1110852.0}, {"date": "2024-10-23", "close": 7.95, "volume": 1761547.0}, {"date": "2024-10-24", "close": 7.95, "volume": 1327701.0}, {"date": "2024-10-25", "close": 7.97, "volume": 808800.0}, {"date": "2024-10-28", "close": 8.01, "volume": 1101785.0}, {"date": "2024-10-29", "close": 8.04, "volume": 1075742.0}, {"date": "2024-10-30", "close": 8.03, "volume": 1296323.0}, {"date": "2024-10-31", "close": 8.03, "volume": 1507131.0}, {"date": "2024-11-01", "close": 8.09, "volume": 1490815.0}, {"date": "2024-11-04", "close": 8.09, "volume": 2063659.0}, {"date": "2024-11-05", "close": 8.13, "volume": 1149169.0}, {"date": "2024-11-06", "close": 8.27, "volume": 1888454.0}, {"date": "2024-11-07", "close": 8.34, "volume": 1489630.0}, {"date": "2024-11-08", "close": 8.49, "volume": 2404037.0}, {"date": "2024-11-11", "close": 8.67, "volume": 2981123.0}, {"date": "2024-11-12", "close": 8.82, "volume": 3198288.0}, {"date": "2024-11-13", "close": 8.94, "volume": 2687345.0}, {"date": "2024-11-14", "close": 8.91, "volume": 6146255.0}, {"date": "2024-11-15", "close": 8.73, "volume": 2648119.0}, {"date": "2024-11-18", "close": 8.7, "volume": 2296081.0}, {"date": "2024-11-19", "close": 8.66, "volume": 1585942.0}, {"date": "2024-11-20", "close": 8.6, "volume": 1761374.0}, {"date": "2024-11-21", "close": 8.7, "volume": 2008681.0}, {"date": "2024-11-22", "close": 8.79, "volume": 1417101.0}, {"date": "2024-11-25", "close": 8.86, "volume": 1735362.0}, {"date": "2024-11-26", "close": 8.91, "volume": 914139.0}, {"date": "2024-11-27", "close": 8.91, "volume": 1113876.0}, {"date": "2024-11-29", "close": 8.97, "volume": 1389503.0}, {"date": "2024-12-02", "close": 9.12, "volume": 2140422.0}, {"date": "2024-12-03", "close": 9.17, "volume": 1987438.0}, {"date": "2024-12-04", "close": 9.21, "volume": 2257752.0}, {"date": "2024-12-05", "close": 9.19, "volume": 1632786.0}, {"date": "2024-12-06", "close": 9.18, "volume": 1591367.0}, {"date": "2024-12-09", "close": 8.87, "volume": 3608290.0}, {"date": "2024-12-10", "close": 8.21, "volume": 13303080.0}, {"date": "2024-12-11", "close": 8.53, "volume": 3733543.0}, {"date": "2024-12-12", "close": 8.69, "volume": 2504338.0}, {"date": "2024-12-13", "close": 8.69, "volume": 4142755.0}, {"date": "2024-12-16", "close": 8.59, "volume": 1512941.0}, {"date": "2024-12-17", "close": 8.25, "volume": 3105912.0}, {"date": "2024-12-18", "close": 8.24, "volume": 1953543.0}, {"date": "2024-12-19", "close": 8.29, "volume": 1491631.0}, {"date": "2024-12-20", "close": 8.41, "volume": 1180453.0}, {"date": "2024-12-23", "close": 8.49, "volume": 1155503.0}, {"date": "2024-12-24", "close": 8.58, "volume": 642205.0}, {"date": "2024-12-26", "close": 8.59, "volume": 738609.0}, {"date": "2024-12-27", "close": 8.55, "volume": 985359.0}, {"date": "2024-12-30", "close": 8.51, "volume": 1607180.0}, {"date": "2024-12-31", "close": 8.59, "volume": 1701325.0}, {"date": "2025-01-02", "close": 8.59, "volume": 1467081.0}, {"date": "2025-01-03", "close": 8.69, "volume": 1103409.0}, {"date": "2025-01-06", "close": 8.76, "volume": 1160727.0}, {"date": "2025-01-07", "close": 8.7, "volume": 1201276.0}, {"date": "2025-01-08", "close": 8.74, "volume": 1234717.0}, {"date": "2025-01-10", "close": 8.76, "volume": 1905170.0}, {"date": "2025-01-13", "close": 8.66, "volume": 2554197.0}, {"date": "2025-01-14", "close": 8.73, "volume": 4413846.0}, {"date": "2025-01-15", "close": 8.68, "volume": 1603339.0}, {"date": "2025-01-16", "close": 8.6, "volume": 1618720.0}, {"date": "2025-01-17", "close": 8.66, "volume": 1060108.0}, {"date": "2025-01-21", "close": 8.77, "volume": 1867967.0}, {"date": "2025-01-22", "close": 8.8, "volume": 1203161.0}, {"date": "2025-01-23", "close": 8.79, "volume": 989969.0}, {"date": "2025-01-24", "close": 8.79, "volume": 792111.0}, {"date": "2025-01-27", "close": 8.78, "volume": 1978010.0}, {"date": "2025-01-28", "close": 8.84, "volume": 1344317.0}, {"date": "2025-01-29", "close": 8.81, "volume": 824287.0}, {"date": "2025-01-30", "close": 8.9, "volume": 1090743.0}, {"date": "2025-01-31", "close": 8.92, "volume": 2201331.0}, {"date": "2025-02-03", "close": 8.78, "volume": 3190504.0}, {"date": "2025-02-04", "close": 8.92, "volume": 1292127.0}, {"date": "2025-02-05", "close": 8.97, "volume": 1420083.0}, {"date": "2025-02-06", "close": 8.94, "volume": 1140338.0}, {"date": "2025-02-07", "close": 8.91, "volume": 1114760.0}, {"date": "2025-02-10", "close": 8.97, "volume": 1434157.0}, {"date": "2025-02-11", "close": 8.98, "volume": 1832702.0}, {"date": "2025-02-12", "close": 9.01, "volume": 2407063.0}, {"date": "2025-02-13", "close": 9.09, "volume": 4146470.0}, {"date": "2025-02-14", "close": 8.96, "volume": 1727385.0}, {"date": "2025-02-18", "close": 8.92, "volume": 1848399.0}, {"date": "2025-02-19", "close": 8.92, "volume": 1139023.0}, {"date": "2025-02-20", "close": 8.96, "volume": 2083618.0}, {"date": "2025-02-21", "close": 8.87, "volume": 2979752.0}, {"date": "2025-02-24", "close": 8.17, "volume": 7675738.0}, {"date": "2025-02-25", "close": 8.23, "volume": 2844125.0}, {"date": "2025-02-26", "close": 7.96, "volume": 6161342.0}, {"date": "2025-02-27", "close": 7.71, "volume": 6379239.0}, {"date": "2025-02-28", "close": 7.9, "volume": 3328704.0}, {"date": "2025-03-03", "close": 7.88, "volume": 2906789.0}, {"date": "2025-03-04", "close": 7.92, "volume": 2624763.0}, {"date": "2025-03-05", "close": 7.98, "volume": 1634665.0}, {"date": "2025-03-06", "close": 7.92, "volume": 1687646.0}, {"date": "2025-03-07", "close": 7.9, "volume": 2287618.0}, {"date": "2025-03-10", "close": 7.7, "volume": 2802527.0}, {"date": "2025-03-11", "close": 7.72, "volume": 2150113.0}, {"date": "2025-03-12", "close": 7.77, "volume": 1821656.0}, {"date": "2025-03-13", "close": 7.7, "volume": 3777834.0}, {"date": "2025-03-14", "close": 7.69, "volume": 1771194.0}, {"date": "2025-03-17", "close": 7.65, "volume": 1376139.0}, {"date": "2025-03-18", "close": 7.57, "volume": 1474088.0}, {"date": "2025-03-19", "close": 7.47, "volume": 3279457.0}, {"date": "2025-03-20", "close": 7.51, "volume": 1045352.0}, {"date": "2025-03-21", "close": 7.52, "volume": 1284149.0}, {"date": "2025-03-24", "close": 7.63, "volume": 1081137.0}, {"date": "2025-03-25", "close": 7.67, "volume": 915170.0}, {"date": "2025-03-26", "close": 7.6, "volume": 974655.0}, {"date": "2025-03-27", "close": 7.59, "volume": 791603.0}, {"date": "2025-03-28", "close": 7.39, "volume": 1630186.0}, {"date": "2025-03-31", "close": 7.43, "volume": 3113788.0}, {"date": "2025-04-01", "close": 7.44, "volume": 1025205.0}, {"date": "2025-04-02", "close": 7.48, "volume": 1035195.0}, {"date": "2025-04-03", "close": 7.17, "volume": 2438925.0}, {"date": "2025-04-04", "close": 6.85, "volume": 4425671.0}, {"date": "2025-04-07", "close": 6.75, "volume": 5767311.0}, {"date": "2025-04-08", "close": 6.72, "volume": 4536809.0}, {"date": "2025-04-09", "close": 7.29, "volume": 4458479.0}, {"date": "2025-04-10", "close": 7.11, "volume": 3174840.0}, {"date": "2025-04-11", "close": 7.18, "volume": 3234277.0}, {"date": "2025-04-14", "close": 7.34, "volume": 5110833.0}, {"date": "2025-04-15", "close": 7.14, "volume": 5740334.0}, {"date": "2025-04-16", "close": 6.87, "volume": 4598043.0}, {"date": "2025-04-17", "close": 6.92, "volume": 4246524.0}, {"date": "2025-04-21", "close": 6.66, "volume": 4460066.0}, {"date": "2025-04-22", "close": 6.75, "volume": 1305700.0}, {"date": "2025-04-23", "close": 6.83, "volume": 1518909.0}, {"date": "2025-04-24", "close": 6.98, "volume": 1492049.0}, {"date": "2025-04-25", "close": 7.0, "volume": 1370358.0}, {"date": "2025-04-28", "close": 6.94, "volume": 1015862.0}, {"date": "2025-04-29", "close": 6.97, "volume": 1533180.0}, {"date": "2025-04-30", "close": 6.93, "volume": 1766269.0}, {"date": "2025-05-01", "close": 7.02, "volume": 1434735.0}, {"date": "2025-05-02", "close": 7.11, "volume": 1745843.0}, {"date": "2025-05-05", "close": 7.08, "volume": 1383993.0}, {"date": "2025-05-06", "close": 7.0, "volume": 1709784.0}, {"date": "2025-05-07", "close": 7.0, "volume": 1591021.0}, {"date": "2025-05-08", "close": 7.08, "volume": 1543138.0}, {"date": "2025-05-09", "close": 7.06, "volume": 1337461.0}, {"date": "2025-05-12", "close": 7.21, "volume": 2451199.0}, {"date": "2025-05-13", "close": 7.36, "volume": 4285866.0}, {"date": "2025-05-14", "close": 7.34, "volume": 2664230.0}, {"date": "2025-05-15", "close": 7.23, "volume": 1945732.0}, {"date": "2025-05-16", "close": 7.32, "volume": 1792566.0}, {"date": "2025-05-19", "close": 7.45, "volume": 1747019.0}, {"date": "2025-05-20", "close": 7.45, "volume": 1192410.0}, {"date": "2025-05-21", "close": 7.31, "volume": 1256659.0}, {"date": "2025-05-22", "close": 7.31, "volume": 1207850.0}, {"date": "2025-05-23", "close": 7.3, "volume": 1616724.0}, {"date": "2025-05-27", "close": 7.46, "volume": 1805818.0}, {"date": "2025-05-28", "close": 7.5, "volume": 875860.0}, {"date": "2025-05-29", "close": 7.61, "volume": 1651508.0}, {"date": "2025-05-30", "close": 7.77, "volume": 2222424.0}, {"date": "2025-06-02", "close": 7.8, "volume": 1819469.0}, {"date": "2025-06-03", "close": 7.87, "volume": 1374697.0}, {"date": "2025-06-04", "close": 7.92, "volume": 1296536.0}, {"date": "2025-06-05", "close": 7.88, "volume": 1522178.0}, {"date": "2025-06-06", "close": 7.95, "volume": 1379349.0}, {"date": "2025-06-09", "close": 8.0, "volume": 1837088.0}, {"date": "2025-06-10", "close": 8.03, "volume": 1771583.0}, {"date": "2025-06-11", "close": 8.03, "volume": 1727301.0}, {"date": "2025-06-12", "close": 8.02, "volume": 1654628.0}, {"date": "2025-06-13", "close": 7.96, "volume": 5179157.0}, {"date": "2025-06-16", "close": 7.87, "volume": 1912927.0}, {"date": "2025-06-17", "close": 7.81, "volume": 1452505.0}, {"date": "2025-06-18", "close": 7.81, "volume": 947036.0}, {"date": "2025-06-20", "close": 7.77, "volume": 1203808.0}, {"date": "2025-06-23", "close": 7.9, "volume": 1823860.0}, {"date": "2025-06-24", "close": 7.99, "volume": 1182082.0}, {"date": "2025-06-25", "close": 7.96, "volume": 888850.0}, {"date": "2025-06-26", "close": 7.95, "volume": 865385.0}, {"date": "2025-06-27", "close": 7.98, "volume": 1090811.0}, {"date": "2025-06-30", "close": 8.12, "volume": 2587456.0}, {"date": "2025-07-01", "close": 8.11, "volume": 1801517.0}, {"date": "2025-07-02", "close": 8.14, "volume": 1235163.0}, {"date": "2025-07-03", "close": 8.24, "volume": 943866.0}, {"date": "2025-07-07", "close": 8.17, "volume": 1816890.0}, {"date": "2025-07-08", "close": 8.19, "volume": 736216.0}, {"date": "2025-07-09", "close": 8.19, "volume": 1119878.0}, {"date": "2025-07-10", "close": 8.23, "volume": 1371243.0}, {"date": "2025-07-11", "close": 8.24, "volume": 1828969.0}, {"date": "2025-07-14", "close": 8.27, "volume": 5349581.0}, {"date": "2025-07-15", "close": 8.05, "volume": 2115294.0}, {"date": "2025-07-16", "close": 7.95, "volume": 1849003.0}, {"date": "2025-07-17", "close": 7.99, "volume": 1106925.0}, {"date": "2025-07-18", "close": 7.98, "volume": 659271.0}, {"date": "2025-07-21", "close": 7.97, "volume": 1127774.0}, {"date": "2025-07-22", "close": 7.975, "volume": 993547.0}, {"date": "2025-07-23", "close": 8.09, "volume": 1145537.0}, {"date": "2025-07-24", "close": 8.19, "volume": 1250658.0}, {"date": "2025-07-25", "close": 8.15, "volume": 986101.0}, {"date": "2025-07-28", "close": 8.12, "volume": 924526.0}, {"date": "2025-07-29", "close": 8.12, "volume": 774630.0}, {"date": "2025-07-30", "close": 8.09, "volume": 879081.0}, {"date": "2025-07-31", "close": 8.09, "volume": 1342152.0}, {"date": "2025-08-01", "close": 8.03, "volume": 1795738.0}, {"date": "2025-08-04", "close": 8.05, "volume": 1408867.0}, {"date": "2025-08-05", "close": 8.04, "volume": 791075.0}, {"date": "2025-08-06", "close": 8.11, "volume": 1211041.0}, {"date": "2025-08-07", "close": 8.12, "volume": 948947.0}, {"date": "2025-08-08", "close": 8.15, "volume": 1049326.0}, {"date": "2025-08-11", "close": 8.1, "volume": 1850101.0}, {"date": "2025-08-12", "close": 8.17, "volume": 1418476.0}, {"date": "2025-08-13", "close": 8.19, "volume": 1787664.0}, {"date": "2025-08-14", "close": 8.2, "volume": 4363935.0}, {"date": "2025-08-15", "close": 8.07, "volume": 1197180.0}, {"date": "2025-08-18", "close": 8.06, "volume": 1059477.0}, {"date": "2025-08-19", "close": 8.0, "volume": 1514261.0}, {"date": "2025-08-20", "close": 8.08, "volume": 1583688.0}, {"date": "2025-08-21", "close": 8.03, "volume": 1193236.0}, {"date": "2025-08-22", "close": 8.09, "volume": 1202896.0}, {"date": "2025-08-25", "close": 8.13, "volume": 1148967.0}, {"date": "2025-08-26", "close": 8.13, "volume": 789260.0}, {"date": "2025-08-27", "close": 8.12, "volume": 838096.0}, {"date": "2025-08-28", "close": 8.15, "volume": 746624.0}, {"date": "2025-08-29", "close": 8.13, "volume": 1547417.0}, {"date": "2025-09-02", "close": 8.1, "volume": 1955388.0}, {"date": "2025-09-03", "close": 8.12, "volume": 921778.0}, {"date": "2025-09-04", "close": 8.19, "volume": 1193588.0}, {"date": "2025-09-05", "close": 8.21, "volume": 1192227.0}, {"date": "2025-09-08", "close": 8.18, "volume": 1564093.0}, {"date": "2025-09-09", "close": 8.2, "volume": 1375338.0}, {"date": "2025-09-10", "close": 8.18, "volume": 1282442.0}, {"date": "2025-09-11", "close": 8.21, "volume": 1385341.0}, {"date": "2025-09-12", "close": 8.31, "volume": 6629675.0}, {"date": "2025-09-15", "close": 8.17, "volume": 1494467.0}, {"date": "2025-09-16", "close": 8.11, "volume": 1633088.0}, {"date": "2025-09-17", "close": 8.11, "volume": 1638408.0}, {"date": "2025-09-18", "close": 8.21, "volume": 926500.0}, {"date": "2025-09-19", "close": 8.2, "volume": 1164543.0}, {"date": "2025-09-22", "close": 8.2, "volume": 861211.0}, {"date": "2025-09-23", "close": 8.18, "volume": 845441.0}, {"date": "2025-09-24", "close": 8.18, "volume": 772057.0}, {"date": "2025-09-25", "close": 8.17, "volume": 1496640.0}, {"date": "2025-09-26", "close": 8.22, "volume": 712935.0}, {"date": "2025-09-29", "close": 8.24, "volume": 1015154.0}, {"date": "2025-09-30", "close": 8.28, "volume": 1620341.0}, {"date": "2025-10-01", "close": 8.32, "volume": 1139236.0}, {"date": "2025-10-02", "close": 8.33, "volume": 995234.0}, {"date": "2025-10-03", "close": 8.34, "volume": 1258119.0}, {"date": "2025-10-06", "close": 8.38, "volume": 924895.0}, {"date": "2025-10-07", "close": 8.39, "volume": 1823300.0}, {"date": "2025-10-08", "close": 8.48, "volume": 1562720.0}, {"date": "2025-10-09", "close": 8.47, "volume": 1949739.0}, {"date": "2025-10-10", "close": 8.25, "volume": 3053711.0}, {"date": "2025-10-13", "close": 8.41, "volume": 2304900.0}, {"date": "2025-10-14", "close": 8.4, "volume": 5769898.0}, {"date": "2025-10-15", "close": 8.28, "volume": 1559999.0}, {"date": "2025-10-16", "close": 8.2, "volume": 1674863.0}, {"date": "2025-10-17", "close": 8.24, "volume": 1470634.0}, {"date": "2025-10-20", "close": 8.19, "volume": 1783500.0}, {"date": "2025-10-21", "close": 8.17, "volume": 1893376.0}, {"date": "2025-10-22", "close": 8.11, "volume": 1772413.0}, {"date": "2025-10-23", "close": 8.16, "volume": 1066769.0}, {"date": "2025-10-24", "close": 8.21, "volume": 1060763.0}, {"date": "2025-10-27", "close": 8.29, "volume": 1046269.0}, {"date": "2025-10-28", "close": 8.28, "volume": 1538891.0}, {"date": "2025-10-29", "close": 8.26, "volume": 1119466.0}, {"date": "2025-10-30", "close": 8.25, "volume": 1221868.0}, {"date": "2025-10-31", "close": 8.35, "volume": 2132702.0}, {"date": "2025-11-03", "close": 8.34, "volume": 1351578.0}, {"date": "2025-11-04", "close": 8.24, "volume": 1553872.0}, {"date": "2025-11-05", "close": 8.26, "volume": 1139449.0}, {"date": "2025-11-06", "close": 8.22, "volume": 1562620.0}, {"date": "2025-11-07", "close": 8.17, "volume": 3414127.0}, {"date": "2025-11-10", "close": 8.3, "volume": 1310550.0}, {"date": "2025-11-11", "close": 8.35, "volume": 1274175.0}, {"date": "2025-11-12", "close": 8.36, "volume": 1208548.0}, {"date": "2025-11-13", "close": 8.28, "volume": 6556686.0}, {"date": "2025-11-14", "close": 8.14, "volume": 2449283.0}, {"date": "2025-11-17", "close": 8.12, "volume": 2537438.0}, {"date": "2025-11-18", "close": 8.09, "volume": 1888941.0}, {"date": "2025-11-19", "close": 8.14, "volume": 1275685.0}, {"date": "2025-11-20", "close": 8.04, "volume": 2155822.0}, {"date": "2025-11-21", "close": 8.06, "volume": 2346637.0}, {"date": "2025-11-24", "close": 8.14, "volume": 1234031.0}, {"date": "2025-11-25", "close": 8.23, "volume": 1207824.0}, {"date": "2025-11-26", "close": 8.27, "volume": 1047615.0}, {"date": "2025-11-28", "close": 8.29, "volume": 1428809.0}, {"date": "2025-12-01", "close": 8.28, "volume": 1510718.0}, {"date": "2025-12-02", "close": 8.28, "volume": 1049789.0}, {"date": "2025-12-03", "close": 8.3, "volume": 990478.0}, {"date": "2025-12-04", "close": 8.3, "volume": 871744.0}, {"date": "2025-12-05", "close": 8.33, "volume": 1009357.0}, {"date": "2025-12-08", "close": 8.3, "volume": 1258440.0}, {"date": "2025-12-09", "close": 8.31, "volume": 849489.0}, {"date": "2025-12-10", "close": 8.34, "volume": 1304854.0}, {"date": "2025-12-11", "close": 8.34, "volume": 1403938.0}, {"date": "2025-12-12", "close": 8.36, "volume": 5841804.0}, {"date": "2025-12-15", "close": 8.21, "volume": 1332712.0}, {"date": "2025-12-16", "close": 8.16, "volume": 1547437.0}, {"date": "2025-12-17", "close": 8.16, "volume": 995929.0}, {"date": "2025-12-18", "close": 8.22, "volume": 897456.0}, {"date": "2025-12-19", "close": 8.3, "volume": 1103849.0}, {"date": "2025-12-22", "close": 8.3, "volume": 949897.0}, {"date": "2025-12-23", "close": 8.29, "volume": 827621.0}, {"date": "2025-12-24", "close": 8.33, "volume": 458230.0}, {"date": "2025-12-26", "close": 8.36, "volume": 812968.0}, {"date": "2025-12-29", "close": 8.34, "volume": 1044024.0}, {"date": "2025-12-30", "close": 8.33, "volume": 1058175.0}, {"date": "2025-12-31", "close": 8.36, "volume": 2016543.0}, {"date": "2026-01-02", "close": 8.42, "volume": 4780492.0}, {"date": "2026-01-05", "close": 8.44, "volume": 5630710.0}, {"date": "2026-01-06", "close": 8.46, "volume": 5426799.0}, {"date": "2026-01-07", "close": 8.44, "volume": 2188902.0}, {"date": "2026-01-08", "close": 8.41, "volume": 1123924.0}, {"date": "2026-01-09", "close": 8.4, "volume": 1435862.0}, {"date": "2026-01-12", "close": 8.48, "volume": 2325278.0}, {"date": "2026-01-13", "close": 8.5, "volume": 2735220.0}, {"date": "2026-01-14", "close": 8.51, "volume": 6490648.0}, {"date": "2026-01-15", "close": 8.33, "volume": 2450485.0}, {"date": "2026-01-16", "close": 8.34, "volume": 1615764.0}, {"date": "2026-01-20", "close": 8.22, "volume": 3129431.0}, {"date": "2026-01-21", "close": 8.25, "volume": 1428153.0}, {"date": "2026-01-22", "close": 8.31, "volume": 1014917.0}, {"date": "2026-01-23", "close": 8.3, "volume": 1163503.0}, {"date": "2026-01-26", "close": 8.33, "volume": 1146042.0}, {"date": "2026-01-27", "close": 8.33, "volume": 1042329.0}, {"date": "2026-01-28", "close": 8.28, "volume": 1805208.0}, {"date": "2026-01-29", "close": 8.27, "volume": 1781921.0}, {"date": "2026-01-30", "close": 8.3, "volume": 2111992.0}, {"date": "2026-02-02", "close": 8.31, "volume": 3125650.0}, {"date": "2026-02-03", "close": 8.2, "volume": 5774364.0}, {"date": "2026-02-04", "close": 8.1, "volume": 3061579.0}, {"date": "2026-02-05", "close": 8.0, "volume": 3866660.0}, {"date": "2026-02-06", "close": 8.14, "volume": 1728276.0}, {"date": "2026-02-09", "close": 8.12, "volume": 2027832.0}, {"date": "2026-02-10", "close": 8.06, "volume": 1491866.0}, {"date": "2026-02-11", "close": 8.06, "volume": 1946603.0}, {"date": "2026-02-12", "close": 8.01, "volume": 2531355.0}, {"date": "2026-02-13", "close": 8.04, "volume": 7776656.0}, {"date": "2026-02-17", "close": 7.74, "volume": 4273666.0}, {"date": "2026-02-18", "close": 7.33, "volume": 9830541.0}, {"date": "2026-02-19", "close": 7.23, "volume": 5580485.0}, {"date": "2026-02-20", "close": 7.51, "volume": 3774861.0}, {"date": "2026-02-23", "close": 7.73, "volume": 2306561.0}, {"date": "2026-02-24", "close": 7.89, "volume": 1964209.0}, {"date": "2026-02-25", "close": 7.92, "volume": 1877126.0}, {"date": "2026-02-26", "close": 7.72, "volume": 2420911.0}, {"date": "2026-02-27", "close": 7.8, "volume": 2299195.0}, {"date": "2026-03-02", "close": 7.72, "volume": 1727614.0}, {"date": "2026-03-03", "close": 7.5, "volume": 2746040.0}, {"date": "2026-03-04", "close": 7.63, "volume": 1516316.0}, {"date": "2026-03-05", "close": 7.58, "volume": 2009204.0}, {"date": "2026-03-06", "close": 7.46, "volume": 1722444.0}, {"date": "2026-03-09", "close": 7.44, "volume": 3233336.0}, {"date": "2026-03-10", "close": 7.54, "volume": 1554478.0}, {"date": "2026-03-11", "close": 7.55, "volume": 1583533.0}, {"date": "2026-03-12", "close": 7.46, "volume": 1411145.0}, {"date": "2026-03-13", "close": 7.49, "volume": 6517725.0}, {"date": "2026-03-16", "close": 7.39, "volume": 1604213.0}, {"date": "2026-03-17", "close": 7.39, "volume": 1223199.0}, {"date": "2026-03-18", "close": 7.31, "volume": 1076126.0}, {"date": "2026-03-19", "close": 7.33, "volume": 1498870.0}, {"date": "2026-03-20", "close": 7.22, "volume": 1117612.0}, {"date": "2026-03-23", "close": 7.26, "volume": 1450678.0}, {"date": "2026-03-24", "close": 7.16, "volume": 1190816.0}, {"date": "2026-03-25", "close": 7.2, "volume": 1169880.0}, {"date": "2026-03-26", "close": 7.11, "volume": 1828837.0}, {"date": "2026-03-27", "close": 6.94, "volume": 2492464.0}, {"date": "2026-03-30", "close": 6.97, "volume": 2043501.0}, {"date": "2026-03-31", "close": 7.28, "volume": 2323516.0}, {"date": "2026-04-01", "close": 7.38, "volume": 1733065.0}, {"date": "2026-04-02", "close": 7.34, "volume": 1034267.0}, {"date": "2026-04-06", "close": 7.27, "volume": 1612009.0}, {"date": "2026-04-07", "close": 7.18, "volume": 1805983.0}, {"date": "2026-04-08", "close": 7.38, "volume": 1482879.0}, {"date": "2026-04-09", "close": 7.42, "volume": 1181370.0}, {"date": "2026-04-10", "close": 7.42, "volume": 1041265.0}, {"date": "2026-04-13", "close": 7.54, "volume": 2933966.0}, {"date": "2026-04-14", "close": 7.73, "volume": 5568942.0}, {"date": "2026-04-15", "close": 7.56, "volume": 1581545.0}, {"date": "2026-04-16", "close": 7.46, "volume": 1677681.0}, {"date": "2026-04-17", "close": 7.53, "volume": 1771151.0}, {"date": "2026-04-20", "close": 7.51, "volume": 1584050.0}, {"date": "2026-04-21", "close": 7.41, "volume": 1674356.0}, {"date": "2026-04-22", "close": 7.47, "volume": 1106023.0}, {"date": "2026-04-23", "close": 7.42, "volume": 1248449.0}, {"date": "2026-04-24", "close": 7.45, "volume": 947038.0}, {"date": "2026-04-27", "close": 7.5, "volume": 1186712.0}, {"date": "2026-04-28", "close": 7.42, "volume": 1183165.0}, {"date": "2026-04-29", "close": 7.45, "volume": 851389.0}, {"date": "2026-04-30", "close": 7.6, "volume": 2505391.0}, {"date": "2026-05-01", "close": 7.59, "volume": 1512792.0}, {"date": "2026-05-04", "close": 7.57, "volume": 1421287.0}, {"date": "2026-05-05", "close": 7.63, "volume": 1018555.0}, {"date": "2026-05-06", "close": 7.68, "volume": 1990562.0}, {"date": "2026-05-07", "close": 7.67, "volume": 1729450.0}, {"date": "2026-05-08", "close": 7.69, "volume": 1149723.0}, {"date": "2026-05-11", "close": 7.72, "volume": 1397338.0}, {"date": "2026-05-12", "close": 7.74, "volume": 2072217.0}, {"date": "2026-05-13", "close": 7.8, "volume": 1401500.0}, {"date": "2026-05-14", "close": 7.82, "volume": 4924590.0}, {"date": "2026-05-15", "close": 7.57, "volume": 1636815.0}, {"date": "2026-05-18", "close": 7.42, "volume": 2416158.0}, {"date": "2026-05-19", "close": 7.45, "volume": 1475177.0}, {"date": "2026-05-20", "close": 7.58, "volume": 1022816.0}, {"date": "2026-05-21", "close": 7.53, "volume": 840132.0}, {"date": "2026-05-22", "close": 7.55, "volume": 889229.0}, {"date": "2026-05-26", "close": 7.58, "volume": 1114093.0}, {"date": "2026-05-27", "close": 7.63, "volume": 1116367.0}, {"date": "2026-05-28", "close": 7.62, "volume": 987796.0}, {"date": "2026-05-29", "close": 7.66, "volume": 2327538.0}, {"date": "2026-06-01", "close": 7.62, "volume": 1285340.0}, {"date": "2026-06-02", "close": 7.61, "volume": 1120196.0}, {"date": "2026-06-03", "close": 7.6, "volume": 1107399.0}, {"date": "2026-06-04", "close": 7.63, "volume": 858604.0}, {"date": "2026-06-05", "close": 7.54, "volume": 1725417.0}, {"date": "2026-06-08", "close": 7.59, "volume": 1749311.0}, {"date": "2026-06-09", "close": 7.55, "volume": 1574255.0}, {"date": "2026-06-10", "close": 7.41, "volume": 2823821.0}, {"date": "2026-06-11", "close": 7.52, "volume": 1649385.0}, {"date": "2026-06-12", "close": 7.51, "volume": 4605581.0}, {"date": "2026-06-15", "close": 7.49, "volume": 1984994.0}, {"date": "2026-06-16", "close": 7.42, "volume": 1572836.0}, {"date": "2026-06-17", "close": 7.42, "volume": 1268932.0}, {"date": "2026-06-18", "close": 7.48, "volume": 1216467.0}, {"date": "2026-06-22", "close": 7.45, "volume": 1329970.0}, {"date": "2026-06-23", "close": 7.35, "volume": 1538862.0}, {"date": "2026-06-24", "close": 7.38, "volume": 1019756.0}, {"date": "2026-06-25", "close": 7.47, "volume": 1259951.0}, {"date": "2026-06-26", "close": 7.43, "volume": 1019340.0}, {"date": "2026-06-29", "close": 7.45, "volume": 1160826.0}, {"date": "2026-06-30", "close": 7.56, "volume": 1999881.0}, {"date": "2026-07-01", "close": 7.48, "volume": 1253635.0}, {"date": "2026-07-02", "close": 7.49, "volume": 1194391.0}, {"date": "2026-07-06", "close": 7.57, "volume": 1244498.0}, {"date": "2026-07-07", "close": 7.5, "volume": 2004182.0}, {"date": "2026-07-08", "close": 7.54, "volume": 1097128.0}, {"date": "2026-07-09", "close": 7.59, "volume": 1265717.0}, {"date": "2026-07-10", "close": 7.63, "volume": 1334518.0}, {"date": "2026-07-13", "close": 7.58, "volume": 2343428.0}, {"date": "2026-07-14", "close": 7.58, "volume": 4282141.0}, {"date": "2026-07-15", "close": 7.51, "volume": 1399737.0}, {"date": "2026-07-16", "close": 7.46, "volume": 1119563.0}, {"date": "2026-07-17", "close": 7.45, "volume": 1844399.0}, {"date": "2026-07-20", "close": 7.46, "volume": 979262.0}, {"date": "2026-07-21", "close": 7.47, "volume": 869713.0}, {"date": "2026-07-22", "close": 7.44, "volume": 650921.0}, {"date": "2026-07-23", "close": 7.16, "volume": 4035098.0}, {"date": "2026-07-24", "close": 7.28, "volume": 1645052.0}, {"date": "2026-07-27", "close": 7.28, "volume": 1097698.0}, {"date": "2026-07-28", "close": 7.38, "volume": 1520738.0}, {"date": "2026-07-29", "close": 7.26, "volume": 3259532.0}, {"date": "2026-07-30", "close": 7.32, "volume": 1092706.0}, {"date": "2026-07-31", "close": 7.44, "volume": 2000879.0}, {"date": "2026-08-03", "close": 7.4, "volume": 1672665.0}, {"date": "2026-08-04", "close": 7.47, "volume": 1569147.0}, {"date": "2026-08-05", "close": 7.47, "volume": 1242046.0}, {"date": "2026-08-06", "close": 7.45, "volume": 1068339.0}, {"date": "2026-08-07", "close": 7.55, "volume": 1310801.0}, {"date": "2026-08-10", "close": 7.51, "volume": 1220674.0}, {"date": "2026-08-11", "close": 7.55, "volume": 1589315.0}, {"date": "2026-08-12", "close": 7.5, "volume": 1318248.0}, {"date": "2026-08-13", "close": 7.5, "volume": 4419293.0}, {"date": "2026-08-14", "close": 7.35, "volume": 3278976.0}, {"date": "2026-08-17", "close": 6.94, "volume": 8617557.0}, {"date": "2026-08-18", "close": 6.84, "volume": 3923299.0}, {"date": "2026-08-19", "close": 6.91, "volume": 2361512.0}, {"date": "2026-08-20", "close": 6.8, "volume": 1698402.0}, {"date": "2026-08-21", "close": 6.87, "volume": 1614895.0}, {"date": "2026-08-24", "close": 6.74, "volume": 3128173.0}, {"date": "2026-08-25", "close": 6.74, "volume": 2973904.0}, {"date": "2026-08-26", "close": 6.69, "volume": 1870967.0}, {"date": "2026-08-27", "close": 6.65, "volume": 2712553.0}, {"date": "2026-08-28", "close": 6.62, "volume": 3306534.0}, {"date": "2026-08-31", "close": 6.66, "volume": 2947076.0}, {"date": "2026-09-01", "close": 6.57, "volume": 2580038.0}, {"date": "2026-09-02", "close": 6.62, "volume": 1503289.0}, {"date": "2026-09-03", "close": 6.75, "volume": 1712514.0}, {"date": "2026-09-04", "close": 6.73, "volume": 926258.0}, {"date": "2026-09-08", "close": 6.65, "volume": 1913454.0}, {"date": "2026-09-09", "close": 6.63, "volume": 1244234.0}, {"date": "2026-09-10", "close": 6.57, "volume": 1581902.0}, {"date": "2026-09-11", "close": 6.58, "volume": 2382244.0}, {"date": "2026-09-14", "close": 6.52, "volume": 3984813.0}, {"date": "2026-09-15", "close": 6.37, "volume": 3470248.0}, {"date": "2026-09-16", "close": 6.28, "volume": 3517901.0}, {"date": "2026-09-17", "close": 6.35, "volume": 2493785.0}, {"date": "2026-09-18", "close": 6.3, "volume": 1899724.0}, {"date": "2026-09-21", "close": 6.35, "volume": 2739395.0}, {"date": "2026-09-22", "close": 6.36, "volume": 1802843.0}, {"date": "2026-09-23", "close": 6.37, "volume": 1310633.0}, {"date": "2026-09-24", "close": 6.38, "volume": 1815427.0}, {"date": "2026-09-25", "close": 6.43, "volume": 1613845.0}, {"date": "2026-09-28", "close": 6.38, "volume": 1036781.0}, {"date": "2026-09-29", "close": 6.39, "volume": 1303483.0}, {"date": "2026-09-30", "close": 6.4, "volume": 2128030.0}, {"date": "2026-10-01", "close": 6.32, "volume": 2292902.0}, {"date": "2026-10-02", "close": 6.38, "volume": 1819895.0}, {"date": "2026-10-05", "close": 6.41, "volume": 1607040.0}, {"date": "2026-10-06", "close": 6.52, "volume": 2221443.0}, {"date": "2026-10-07", "close": 6.49, "volume": 2106880.0}, {"date": "2026-10-08", "close": 6.46, "volume": 1248594.0}, {"date": "2026-10-09", "close": 6.59, "volume": 2276380.0}, {"date": "2026-10-12", "close": 6.61, "volume": 1423686.0}, {"date": "2026-10-13", "close": 6.62, "volume": 1829260.0}, {"date": "2026-10-14", "close": 6.43, "volume": 2170136.0}, {"date": "2026-10-15", "close": 6.27, "volume": 2785251.0}, {"date": "2026-10-16", "close": 6.18, "volume": 2522570.0}, {"date": "2026-10-19", "close": 6.16, "volume": 1836902.0}, {"date": "2026-10-20", "close": 6.17, "volume": 2231142.0}], "refreshing": true}