{"ticker": "DRH", "overview": {"cik": "1298946", "ticker": "DRH", "name": "DiamondRock Hospitality Co", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001298946-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001298946-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001663606-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001768675-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001965301-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001826526-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003561", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001761846-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001272017-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001252544-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001768675-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001663606-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001826526-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001643543-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001298946-26-000030", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001298946-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001298946-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000463", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000464", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-16", "title": "Form ARS", "accession": "0001140361-26-009620", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-16", "title": "Form DEFA14A", "accession": "0001298946-26-000020", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-16", "title": "Proxy statement", "accession": "0001298946-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001786115-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0002028286-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0002023462-26-000005", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 14999995.5, "sell_n": 0, "sell_sum": 0, "net": 14999995.5, "insiders": 1, "first_date": "2005-06-01", "last_date": "2005-06-01"}, "metrics": {"ticker": "DRH", "has_prices": true, "as_of": "2026-08-07", "last": 12.53, "prev_close": 12.635, "change": -0.10500000000000043, "change_pct": -0.008310249307479258, "session_volume": 2141722.0, "vwap_5": 13.109620123006783, "vwap_20": 12.864713865545381, "vwap_60": 12.122256318446151, "vwap_250": 9.649787054118825, "high_52w": 13.38, "low_52w": 7.98, "avg_volume_20": 2788623.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001065", "src": "13DG", "ticker": "DRH", "cik": "1298946", "company": "DiamondRock Hospitality Co", "company_raw": "DiamondRock Hospitality Co", "who": "DiamondRock Hospitality Co", "who_key": "DiamondRock Hospitality Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DiamondRock Hospitality Co moves to a 12.76% passive stake in DRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1298946/0002100121-26-001065-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0002100119-26-000463", "src": "13DG", "ticker": "DRH", "cik": "1298946", "company": "DiamondRock Hospitality Co", "company_raw": "DiamondRock Hospitality Co", "who": "DiamondRock Hospitality Co", "who_key": "DiamondRock Hospitality Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DiamondRock Hospitality Co crosses 5% of DRH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1298946/0002100119-26-000463-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "HOUSE-2023-20023404-T129", "src": "CONGRESS", "ticker": "DRH", "cik": "", "company": "DiamondRock Hospitality Co", "company_raw": "an Grandchildren 1986 Trust > TLH ADR\nDiamondrock Hospitality Company", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims DRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741904}, {"id": "0001181431-05-032950", "src": "INSIDERS", "ticker": "DRH", "cik": "1298946", "company": "DiamondRock Hospitality Co", "company_raw": "DiamondRock Hospitality Co", "who": "Marriott International Inc /MD/", "who_key": "MARRIOTT INTERNATIONAL INC /MD/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14999995.5, "score": 69.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DRH lands a $15M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000118143105032950/0001181431-05-032950-index.htm", "trade_date": "2005-06-01", "timestamp": "2005-06-01", "mins": 11267504}], "recent_buys": [{"id": "0001181431-05-032950", "src": "INSIDERS", "ticker": "DRH", "cik": "1298946", "company": "DiamondRock Hospitality Co", "company_raw": "DiamondRock Hospitality Co", "who": "Marriott International Inc /MD/", "who_key": "MARRIOTT INTERNATIONAL INC /MD/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14999995.5, "score": 69.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DRH lands a $15M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000118143105032950/0001181431-05-032950-index.htm", "trade_date": "2005-06-01", "timestamp": "2005-06-01", "mins": 11267504}], "institutional": [{"id": "13DG-0002100121-26-001065", "src": "13DG", "ticker": "DRH", "cik": "1298946", "company": "DiamondRock Hospitality Co", "company_raw": "DiamondRock Hospitality Co", "who": "DiamondRock Hospitality Co", "who_key": "DiamondRock Hospitality Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DiamondRock Hospitality Co moves to a 12.76% passive stake in DRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1298946/0002100121-26-001065-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0002100119-26-000463", "src": "13DG", "ticker": "DRH", "cik": "1298946", "company": "DiamondRock Hospitality Co", "company_raw": "DiamondRock Hospitality Co", "who": "DiamondRock Hospitality Co", "who_key": "DiamondRock Hospitality Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DiamondRock Hospitality Co crosses 5% of DRH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1298946/0002100119-26-000463-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Diamondrock Hospitality Company - Common Stock", "new_value": "DiamondRock Hospitality Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001298946", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001298946", "applied": 1, "detected_at": "2026-09-11T14:34:55.642336"}]}, "key_people": [{"who": "Marriott International Inc /MD/", "who_key": "MARRIOTT INTERNATIONAL INC /MD/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 14999995.5, "sold": 0, "net": 14999995.5, "trades": 1, "top_score": 69.8, "lean": "buying", "history": [{"action": "BUY", "amount": 14999995.5, "date": "2005-06-01", "score": 69.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000118143105032950/0001181431-05-032950-index.htm"}], "latest": {"action": "BUY", "amount": 14999995.5, "date": "2005-06-01", "score": 69.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000118143105032950/0001181431-05-032950-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001298946-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001298946-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001663606-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001768675-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001965301-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001826526-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003561", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001761846-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001272017-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001252544-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001768675-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001663606-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001826526-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001643543-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001298946-26-000030", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001298946-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001298946-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000463", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000464", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-16", "title": "Form ARS", "accession": "0001140361-26-009620", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-16", "title": "Form DEFA14A", "accession": "0001298946-26-000020", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-16", "title": "Proxy statement", "accession": "0001298946-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001786115-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0002028286-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0002023462-26-000005", "price_sensitive": false}], "performance": {"ticker": "DRH", "has_prices": true, "summary": {"n": 1, "avg": 0.26950354609929084, "win_rate": 1.0, "best": 0.26950354609929084, "worst": 0.26950354609929084, "as_of": "2026-08-07"}, "buys": [{"who": "MARRIOTT INTERNATIONAL INC /MD/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14999995.5, "date": "2005-06-01", "score": 69.8, "ref_price": 9.87, "return": 0.26950354609929084}]}, "price_series": [{"date": "2016-08-01", "close": 9.87, "volume": 1557075.0}, {"date": "2016-08-02", "close": 9.64, "volume": 1437413.0}, {"date": "2016-08-03", "close": 9.62, "volume": 1717603.0}, {"date": "2016-08-04", "close": 9.42, "volume": 2583624.0}, {"date": "2016-08-05", "close": 10.07, "volume": 4157922.0}, {"date": "2016-08-08", "close": 10.41, "volume": 2553801.0}, {"date": "2016-08-09", "close": 10.36, "volume": 2584947.0}, {"date": "2016-08-10", "close": 10.3, "volume": 2016074.0}, {"date": "2016-08-11", "close": 10.23, "volume": 1180638.0}, {"date": "2016-08-12", "close": 10.23, "volume": 1258212.0}, {"date": "2016-08-15", "close": 10.3, "volume": 1362182.0}, {"date": "2016-08-16", "close": 10.21, "volume": 1610045.0}, {"date": "2016-08-17", "close": 10.07, "volume": 1688956.0}, {"date": "2016-08-18", "close": 10.24, "volume": 1150113.0}, {"date": "2016-08-19", "close": 10.44, "volume": 1863522.0}, {"date": "2016-08-22", "close": 10.54, "volume": 6106079.0}, {"date": "2016-08-23", "close": 10.59, "volume": 3779554.0}, {"date": "2016-08-24", "close": 10.61, "volume": 3608296.0}, {"date": "2016-08-25", "close": 10.72, "volume": 4396506.0}, {"date": "2016-08-26", "close": 10.7, "volume": 5164620.0}, {"date": "2016-08-29", "close": 10.67, "volume": 2810162.0}, {"date": "2016-08-30", "close": 10.64, "volume": 2755361.0}, {"date": "2016-08-31", "close": 10.59, "volume": 3177946.0}, {"date": "2016-09-01", "close": 10.12, "volume": 4032497.0}, {"date": "2016-09-02", "close": 10.12, "volume": 2929652.0}, {"date": "2016-09-06", "close": 9.88, "volume": 2982410.0}, {"date": "2016-09-07", "close": 9.9, "volume": 1950047.0}, {"date": "2016-09-08", "close": 9.71, "volume": 1702959.0}, {"date": "2016-09-09", "close": 9.34, "volume": 3845913.0}, {"date": "2016-09-12", "close": 9.33, "volume": 2741182.0}, {"date": "2016-09-13", "close": 9.12, "volume": 2849009.0}, {"date": "2016-09-14", "close": 9.18, "volume": 5687507.0}, {"date": "2016-09-15", "close": 9.28, "volume": 3176653.0}, {"date": "2016-09-16", "close": 9.21, "volume": 6837137.0}, {"date": "2016-09-19", "close": 9.18, "volume": 1917946.0}, {"date": "2016-09-20", "close": 9.16, "volume": 2492806.0}, {"date": "2016-09-21", "close": 9.35, "volume": 3707256.0}, {"date": "2016-09-22", "close": 9.44, "volume": 2454749.0}, {"date": "2016-09-23", "close": 9.39, "volume": 2481331.0}, {"date": "2016-09-26", "close": 9.01, "volume": 3334592.0}, {"date": "2016-09-27", "close": 8.88, "volume": 2438017.0}, {"date": "2016-09-28", "close": 8.99, "volume": 2859454.0}, {"date": "2016-09-29", "close": 8.96, "volume": 2240033.0}, {"date": "2016-09-30", "close": 9.1, "volume": 1974473.0}, {"date": "2016-10-03", "close": 9.04, "volume": 1580562.0}, {"date": "2016-10-04", "close": 9.06, "volume": 2999134.0}, {"date": "2016-10-05", "close": 8.96, "volume": 2616536.0}, {"date": "2016-10-06", "close": 9.01, "volume": 2023173.0}, {"date": "2016-10-07", "close": 9.01, "volume": 2485625.0}, {"date": "2016-10-10", "close": 9.25, "volume": 2014760.0}, {"date": "2016-10-11", "close": 9.09, "volume": 3638367.0}, {"date": "2016-10-12", "close": 9.21, "volume": 2371319.0}, {"date": "2016-10-13", "close": 9.28, "volume": 2523263.0}, {"date": "2016-10-14", "close": 9.18, "volume": 2248243.0}, {"date": "2016-10-17", "close": 9.21, "volume": 1390583.0}, {"date": "2016-10-18", "close": 9.31, "volume": 2405176.0}, {"date": "2016-10-19", "close": 9.46, "volume": 1589994.0}, {"date": "2016-10-20", "close": 9.29, "volume": 1998287.0}, {"date": "2016-10-21", "close": 9.32, "volume": 1812585.0}, {"date": "2016-10-24", "close": 9.38, "volume": 2067138.0}, {"date": "2016-10-25", "close": 9.31, "volume": 1212661.0}, {"date": "2016-10-26", "close": 9.12, "volume": 2561187.0}, {"date": "2016-10-27", "close": 8.98, "volume": 2075527.0}, {"date": "2016-10-28", "close": 9.06, "volume": 1724860.0}, {"date": "2016-10-31", "close": 9.15, "volume": 3123594.0}, {"date": "2016-11-01", "close": 8.96, "volume": 2986828.0}, {"date": "2016-11-02", "close": 8.92, "volume": 2626973.0}, {"date": "2016-11-03", "close": 8.81, "volume": 3561145.0}, {"date": "2016-11-04", "close": 8.89, "volume": 2407763.0}, {"date": "2016-11-07", "close": 9.06, "volume": 2301561.0}, {"date": "2016-11-08", "close": 9.25, "volume": 2232908.0}, {"date": "2016-11-09", "close": 9.58, "volume": 4843739.0}, {"date": "2016-11-10", "close": 9.6, "volume": 5169685.0}, {"date": "2016-11-11", "close": 9.94, "volume": 4180394.0}, {"date": "2016-11-14", "close": 10.48, "volume": 4279787.0}, {"date": "2016-11-15", "close": 10.43, "volume": 5424008.0}, {"date": "2016-11-16", "close": 10.47, "volume": 5327339.0}, {"date": "2016-11-17", "close": 10.22, "volume": 1909709.0}, {"date": "2016-11-18", "close": 10.13, "volume": 4402204.0}, {"date": "2016-11-21", "close": 10.05, "volume": 3150106.0}, {"date": "2016-11-22", "close": 10.2, "volume": 3194297.0}, {"date": "2016-11-23", "close": 10.25, "volume": 1740556.0}, {"date": "2016-11-25", "close": 10.36, "volume": 856645.0}, {"date": "2016-11-28", "close": 10.25, "volume": 2712399.0}, {"date": "2016-11-29", "close": 10.43, "volume": 2673866.0}, {"date": "2016-11-30", "close": 10.59, "volume": 2615145.0}, {"date": "2016-12-01", "close": 10.75, "volume": 3952548.0}, {"date": "2016-12-02", "close": 10.75, "volume": 4380099.0}, {"date": "2016-12-05", "close": 10.93, "volume": 3113862.0}, {"date": "2016-12-06", "close": 11.21, "volume": 4359014.0}, {"date": "2016-12-07", "close": 11.48, "volume": 3562448.0}, {"date": "2016-12-08", "close": 11.44, "volume": 4926302.0}, {"date": "2016-12-09", "close": 11.47, "volume": 3230353.0}, {"date": "2016-12-12", "close": 11.42, "volume": 2266834.0}, {"date": "2016-12-13", "close": 11.28, "volume": 3106127.0}, {"date": "2016-12-14", "close": 11.21, "volume": 3966717.0}, {"date": "2016-12-15", "close": 11.2, "volume": 3772085.0}, {"date": "2016-12-16", "close": 11.3, "volume": 4086479.0}, {"date": "2016-12-19", "close": 11.36, "volume": 3723129.0}, {"date": "2016-12-20", "close": 11.53, "volume": 2274475.0}, {"date": "2016-12-21", "close": 11.44, "volume": 2496438.0}, {"date": "2016-12-22", "close": 11.34, "volume": 1681825.0}, {"date": "2016-12-23", "close": 11.52, "volume": 1188345.0}, {"date": "2016-12-27", "close": 11.48, "volume": 1460474.0}, {"date": "2016-12-28", "close": 11.36, "volume": 1807154.0}, {"date": "2016-12-29", "close": 11.47, "volume": 1817924.0}, {"date": "2016-12-30", "close": 11.53, "volume": 2146059.0}, {"date": "2017-01-03", "close": 11.66, "volume": 1710309.0}, {"date": "2017-01-04", "close": 11.92, "volume": 3763083.0}, {"date": "2017-01-05", "close": 11.54, "volume": 3970256.0}, {"date": "2017-01-06", "close": 11.28, "volume": 5064212.0}, {"date": "2017-01-09", "close": 11.22, "volume": 3167340.0}, {"date": "2017-01-10", "close": 11.23, "volume": 3363530.0}, {"date": "2017-01-11", "close": 11.28, "volume": 3423877.0}, {"date": "2017-01-12", "close": 11.28, "volume": 3014038.0}, {"date": "2017-01-13", "close": 11.34, "volume": 1965500.0}, {"date": "2017-01-17", "close": 11.4, "volume": 2661784.0}, {"date": "2017-01-18", "close": 11.52, "volume": 2278662.0}, {"date": "2017-01-19", "close": 11.39, "volume": 1446209.0}, {"date": "2017-01-20", "close": 11.38, "volume": 1227259.0}, {"date": "2017-01-23", "close": 11.47, "volume": 1546673.0}, {"date": "2017-01-24", "close": 11.51, "volume": 1654848.0}, {"date": "2017-01-25", "close": 11.74, "volume": 2455997.0}, {"date": "2017-01-26", "close": 11.95, "volume": 3459698.0}, {"date": "2017-01-27", "close": 11.82, "volume": 2249641.0}, {"date": "2017-01-30", "close": 11.35, "volume": 2588698.0}, {"date": "2017-01-31", "close": 11.27, "volume": 3534046.0}, {"date": "2017-02-01", "close": 11.23, "volume": 2233304.0}, {"date": "2017-02-02", "close": 11.2, "volume": 1899939.0}, {"date": "2017-02-03", "close": 11.33, "volume": 1978342.0}, {"date": "2017-02-06", "close": 11.28, "volume": 1532717.0}, {"date": "2017-02-07", "close": 11.2, "volume": 1706635.0}, {"date": "2017-02-08", "close": 11.19, "volume": 2439115.0}, {"date": "2017-02-09", "close": 11.3, "volume": 3233998.0}, {"date": "2017-02-10", "close": 11.3, "volume": 1886381.0}, {"date": "2017-02-13", "close": 11.41, "volume": 1574812.0}, {"date": "2017-02-14", "close": 11.48, "volume": 2518572.0}, {"date": "2017-02-15", "close": 11.46, "volume": 1757113.0}, {"date": "2017-02-16", "close": 11.32, "volume": 1899264.0}, {"date": "2017-02-17", "close": 11.25, "volume": 1694907.0}, {"date": "2017-02-21", "close": 11.49, "volume": 2694158.0}, {"date": "2017-02-22", "close": 11.38, "volume": 4533409.0}, {"date": "2017-02-23", "close": 11.13, "volume": 4268978.0}, {"date": "2017-02-24", "close": 11.16, "volume": 3102960.0}, {"date": "2017-02-27", "close": 11.2, "volume": 3073357.0}, {"date": "2017-02-28", "close": 10.87, "volume": 3259569.0}, {"date": "2017-03-01", "close": 11.1, "volume": 2601808.0}, {"date": "2017-03-02", "close": 10.99, "volume": 1634044.0}, {"date": "2017-03-03", "close": 10.85, "volume": 2389422.0}, {"date": "2017-03-06", "close": 11.01, "volume": 1460535.0}, {"date": "2017-03-07", "close": 10.95, "volume": 1676318.0}, {"date": "2017-03-08", "close": 10.88, "volume": 2708905.0}, {"date": "2017-03-09", "close": 10.77, "volume": 2068236.0}, {"date": "2017-03-10", "close": 10.81, "volume": 2377867.0}, {"date": "2017-03-13", "close": 10.74, "volume": 1726472.0}, {"date": "2017-03-14", "close": 10.79, "volume": 1019655.0}, {"date": "2017-03-15", "close": 11.07, "volume": 2183496.0}, {"date": "2017-03-16", "close": 11.14, "volume": 3421433.0}, {"date": "2017-03-17", "close": 11.19, "volume": 3913439.0}, {"date": "2017-03-20", "close": 10.99, "volume": 1416932.0}, {"date": "2017-03-21", "close": 10.76, "volume": 2600259.0}, {"date": "2017-03-22", "close": 10.88, "volume": 2330330.0}, {"date": "2017-03-23", "close": 10.88, "volume": 2023543.0}, {"date": "2017-03-24", "close": 10.9, "volume": 1605444.0}, {"date": "2017-03-27", "close": 10.79, "volume": 1892629.0}, {"date": "2017-03-28", "close": 10.86, "volume": 4998052.0}, {"date": "2017-03-29", "close": 10.94, "volume": 2209225.0}, {"date": "2017-03-30", "close": 11.06, "volume": 1465742.0}, {"date": "2017-03-31", "close": 11.15, "volume": 1947964.0}, {"date": "2017-04-03", "close": 10.84, "volume": 2268276.0}, {"date": "2017-04-04", "close": 10.85, "volume": 3720178.0}, {"date": "2017-04-05", "close": 10.86, "volume": 2499918.0}, {"date": "2017-04-06", "close": 11.0, "volume": 1605204.0}, {"date": "2017-04-07", "close": 10.74, "volume": 1415817.0}, {"date": "2017-04-10", "close": 10.9, "volume": 2100545.0}, {"date": "2017-04-11", "close": 11.03, "volume": 1361159.0}, {"date": "2017-04-12", "close": 10.92, "volume": 2702078.0}, {"date": "2017-04-13", "close": 11.04, "volume": 2290666.0}, {"date": "2017-04-17", "close": 11.12, "volume": 2296216.0}, {"date": "2017-04-18", "close": 11.19, "volume": 1509190.0}, {"date": "2017-04-19", "close": 11.32, "volume": 2940112.0}, {"date": "2017-04-20", "close": 11.24, "volume": 2348009.0}, {"date": "2017-04-21", "close": 11.12, "volume": 1499724.0}, {"date": "2017-04-24", "close": 11.39, "volume": 2845167.0}, {"date": "2017-04-25", "close": 11.51, "volume": 2378828.0}, {"date": "2017-04-26", "close": 11.61, "volume": 2874423.0}, {"date": "2017-04-27", "close": 11.49, "volume": 1825455.0}, {"date": "2017-04-28", "close": 11.01, "volume": 2824569.0}, {"date": "2017-05-01", "close": 11.18, "volume": 2085832.0}, {"date": "2017-05-02", "close": 11.18, "volume": 2277089.0}, {"date": "2017-05-03", "close": 11.13, "volume": 2545993.0}, {"date": "2017-05-04", "close": 11.05, "volume": 2690881.0}, {"date": "2017-05-05", "close": 11.27, "volume": 3820883.0}, {"date": "2017-05-08", "close": 10.91, "volume": 2981531.0}, {"date": "2017-05-09", "close": 10.78, "volume": 3507855.0}, {"date": "2017-05-10", "close": 10.87, "volume": 3679916.0}, {"date": "2017-05-11", "close": 10.65, "volume": 2105244.0}, {"date": "2017-05-12", "close": 10.57, "volume": 1886685.0}, {"date": "2017-05-15", "close": 10.87, "volume": 2463245.0}, {"date": "2017-05-16", "close": 10.85, "volume": 2656602.0}, {"date": "2017-05-17", "close": 10.77, "volume": 2203404.0}, {"date": "2017-05-18", "close": 10.98, "volume": 3125978.0}, {"date": "2017-05-19", "close": 11.13, "volume": 1632569.0}, {"date": "2017-05-22", "close": 11.14, "volume": 1750780.0}, {"date": "2017-05-23", "close": 11.15, "volume": 1522197.0}, {"date": "2017-05-24", "close": 11.21, "volume": 1629099.0}, {"date": "2017-05-25", "close": 11.2, "volume": 3110945.0}, {"date": "2017-05-26", "close": 11.2, "volume": 1203536.0}, {"date": "2017-05-30", "close": 11.14, "volume": 1936253.0}, {"date": "2017-05-31", "close": 11.09, "volume": 1847414.0}, {"date": "2017-06-01", "close": 11.21, "volume": 1737305.0}, {"date": "2017-06-02", "close": 11.13, "volume": 2322770.0}, {"date": "2017-06-05", "close": 11.11, "volume": 1864061.0}, {"date": "2017-06-06", "close": 11.12, "volume": 1641864.0}, {"date": "2017-06-07", "close": 11.2, "volume": 1352626.0}, {"date": "2017-06-08", "close": 11.4, "volume": 1807590.0}, {"date": "2017-06-09", "close": 11.54, "volume": 2649466.0}, {"date": "2017-06-12", "close": 11.49, "volume": 2284229.0}, {"date": "2017-06-13", "close": 11.58, "volume": 1690010.0}, {"date": "2017-06-14", "close": 11.49, "volume": 1308455.0}, {"date": "2017-06-15", "close": 11.46, "volume": 1602668.0}, {"date": "2017-06-16", "close": 11.57, "volume": 2236121.0}, {"date": "2017-06-19", "close": 11.66, "volume": 2762019.0}, {"date": "2017-06-20", "close": 11.66, "volume": 3288237.0}, {"date": "2017-06-21", "close": 11.5, "volume": 2617712.0}, {"date": "2017-06-22", "close": 11.47, "volume": 2420841.0}, {"date": "2017-06-23", "close": 11.48, "volume": 2379422.0}, {"date": "2017-06-26", "close": 11.55, "volume": 1802586.0}, {"date": "2017-06-27", "close": 11.46, "volume": 2361663.0}, {"date": "2017-06-28", "close": 11.37, "volume": 2111353.0}, {"date": "2017-06-29", "close": 11.18, "volume": 2459233.0}, {"date": "2017-06-30", "close": 10.95, "volume": 2168689.0}, {"date": "2017-07-03", "close": 11.41, "volume": 895991.0}, {"date": "2017-07-05", "close": 11.52, "volume": 5328157.0}, {"date": "2017-07-06", "close": 11.4, "volume": 2672747.0}, {"date": "2017-07-07", "close": 11.44, "volume": 1944085.0}, {"date": "2017-07-10", "close": 11.15, "volume": 1734820.0}, {"date": "2017-07-11", "close": 11.33, "volume": 1647665.0}, {"date": "2017-07-12", "close": 11.45, "volume": 1985657.0}, {"date": "2017-07-13", "close": 11.56, "volume": 2656454.0}, {"date": "2017-07-14", "close": 11.75, "volume": 2038118.0}, {"date": "2017-07-17", "close": 11.83, "volume": 6570293.0}, {"date": "2017-07-18", "close": 11.81, "volume": 3483553.0}, {"date": "2017-07-19", "close": 11.92, "volume": 2684552.0}, {"date": "2017-07-20", "close": 11.59, "volume": 3052591.0}, {"date": "2017-07-21", "close": 11.56, "volume": 2621099.0}, {"date": "2017-07-24", "close": 11.52, "volume": 1343067.0}, {"date": "2017-07-25", "close": 11.7, "volume": 981104.0}, {"date": "2017-07-26", "close": 11.39, "volume": 2024780.0}, {"date": "2017-07-27", "close": 11.62, "volume": 1733796.0}, {"date": "2017-07-28", "close": 11.69, "volume": 1295190.0}, {"date": "2017-07-31", "close": 11.68, "volume": 2128451.0}, {"date": "2017-08-01", "close": 11.7, "volume": 1593750.0}, {"date": "2017-08-02", "close": 11.57, "volume": 1729401.0}, {"date": "2017-08-03", "close": 11.41, "volume": 981193.0}, {"date": "2017-08-04", "close": 11.62, "volume": 1652381.0}, {"date": "2017-08-07", "close": 11.62, "volume": 2188156.0}, {"date": "2017-08-08", "close": 11.25, "volume": 5520927.0}, {"date": "2017-08-09", "close": 10.93, "volume": 3356219.0}, {"date": "2017-08-10", "close": 10.93, "volume": 1906594.0}, {"date": "2017-08-11", "close": 11.0, "volume": 2222894.0}, {"date": "2017-08-14", "close": 11.21, "volume": 1648368.0}, {"date": "2017-08-15", "close": 11.08, "volume": 1174974.0}, {"date": "2017-08-16", "close": 11.2, "volume": 1309577.0}, {"date": "2017-08-17", "close": 10.98, "volume": 1353873.0}, {"date": "2017-08-18", "close": 10.74, "volume": 3292840.0}, {"date": "2017-08-21", "close": 10.75, "volume": 1725628.0}, {"date": "2017-08-22", "close": 10.82, "volume": 1597024.0}, {"date": "2017-08-23", "close": 10.66, "volume": 1681186.0}, {"date": "2017-08-24", "close": 10.7, "volume": 3218725.0}, {"date": "2017-08-25", "close": 10.72, "volume": 1918888.0}, {"date": "2017-08-28", "close": 10.64, "volume": 1862679.0}, {"date": "2017-08-29", "close": 10.73, "volume": 1050721.0}, {"date": "2017-08-30", "close": 10.88, "volume": 2054060.0}, {"date": "2017-08-31", "close": 10.99, "volume": 1720650.0}, {"date": "2017-09-01", "close": 11.03, "volume": 982100.0}, {"date": "2017-09-05", "close": 10.64, "volume": 3184799.0}, {"date": "2017-09-06", "close": 10.68, "volume": 2836866.0}, {"date": "2017-09-07", "close": 10.56, "volume": 1979470.0}, {"date": "2017-09-08", "close": 10.68, "volume": 2511573.0}, {"date": "2017-09-11", "close": 10.8, "volume": 1753678.0}, {"date": "2017-09-12", "close": 10.78, "volume": 1259557.0}, {"date": "2017-09-13", "close": 10.94, "volume": 1500555.0}, {"date": "2017-09-14", "close": 10.87, "volume": 1319892.0}, {"date": "2017-09-15", "close": 10.9, "volume": 2060697.0}, {"date": "2017-09-18", "close": 10.87, "volume": 1760955.0}, {"date": "2017-09-19", "close": 10.78, "volume": 1287559.0}, {"date": "2017-09-20", "close": 10.81, "volume": 1217672.0}, {"date": "2017-09-21", "close": 10.76, "volume": 1250348.0}, {"date": "2017-09-22", "close": 10.87, "volume": 961042.0}, {"date": "2017-09-25", "close": 10.98, "volume": 1392278.0}, {"date": "2017-09-26", "close": 10.89, "volume": 2216025.0}, {"date": "2017-09-27", "close": 10.89, "volume": 3161980.0}, {"date": "2017-09-28", "close": 10.97, "volume": 1574344.0}, {"date": "2017-09-29", "close": 10.95, "volume": 1288476.0}, {"date": "2017-10-02", "close": 10.9, "volume": 2368662.0}, {"date": "2017-10-03", "close": 10.77, "volume": 2161091.0}, {"date": "2017-10-04", "close": 10.82, "volume": 1504599.0}, {"date": "2017-10-05", "close": 10.92, "volume": 1009658.0}, {"date": "2017-10-06", "close": 10.96, "volume": 1108554.0}, {"date": "2017-10-09", "close": 10.92, "volume": 1199928.0}, {"date": "2017-10-10", "close": 11.02, "volume": 1240148.0}, {"date": "2017-10-11", "close": 10.97, "volume": 2132539.0}, {"date": "2017-10-12", "close": 11.07, "volume": 4837438.0}, {"date": "2017-10-13", "close": 11.02, "volume": 2258256.0}, {"date": "2017-10-16", "close": 10.99, "volume": 2061809.0}, {"date": "2017-10-17", "close": 11.05, "volume": 1350678.0}, {"date": "2017-10-18", "close": 11.1, "volume": 2146643.0}, {"date": "2017-10-19", "close": 11.21, "volume": 4767533.0}, {"date": "2017-10-20", "close": 10.73, "volume": 2580612.0}, {"date": "2017-10-23", "close": 10.56, "volume": 1891676.0}, {"date": "2017-10-24", "close": 10.6, "volume": 4705490.0}, {"date": "2017-10-25", "close": 10.87, "volume": 3315256.0}, {"date": "2017-10-26", "close": 10.88, "volume": 1711041.0}, {"date": "2017-10-27", "close": 10.9, "volume": 1208271.0}, {"date": "2017-10-30", "close": 10.73, "volume": 1428556.0}, {"date": "2017-10-31", "close": 10.86, "volume": 1630294.0}, {"date": "2017-11-01", "close": 10.88, "volume": 1141292.0}, {"date": "2017-11-02", "close": 11.0, "volume": 1533024.0}, {"date": "2017-11-03", "close": 10.95, "volume": 1055501.0}, {"date": "2017-11-06", "close": 11.04, "volume": 1574544.0}, {"date": "2017-11-07", "close": 11.26, "volume": 3156453.0}, {"date": "2017-11-08", "close": 11.39, "volume": 1956887.0}, {"date": "2017-11-09", "close": 11.3, "volume": 1964182.0}, {"date": "2017-11-10", "close": 11.35, "volume": 2041972.0}, {"date": "2017-11-13", "close": 11.14, "volume": 1779814.0}, {"date": "2017-11-14", "close": 11.12, "volume": 1803433.0}, {"date": "2017-11-15", "close": 11.17, "volume": 1318177.0}, {"date": "2017-11-16", "close": 11.18, "volume": 1372984.0}, {"date": "2017-11-17", "close": 11.19, "volume": 1809905.0}, {"date": "2017-11-20", "close": 11.19, "volume": 1388733.0}, {"date": "2017-11-21", "close": 11.25, "volume": 1650232.0}, {"date": "2017-11-22", "close": 11.18, "volume": 1177334.0}, {"date": "2017-11-24", "close": 11.22, "volume": 1001952.0}, {"date": "2017-11-27", "close": 11.12, "volume": 1616710.0}, {"date": "2017-11-28", "close": 10.94, "volume": 5561946.0}, {"date": "2017-11-29", "close": 11.04, "volume": 2210942.0}, {"date": "2017-11-30", "close": 11.19, "volume": 2242878.0}, {"date": "2017-12-01", "close": 11.16, "volume": 2877590.0}, {"date": "2017-12-04", "close": 11.26, "volume": 3035642.0}, {"date": "2017-12-05", "close": 11.24, "volume": 2548281.0}, {"date": "2017-12-06", "close": 11.25, "volume": 2187865.0}, {"date": "2017-12-07", "close": 11.25, "volume": 2095990.0}, {"date": "2017-12-08", "close": 11.26, "volume": 1756834.0}, {"date": "2017-12-11", "close": 11.23, "volume": 1843137.0}, {"date": "2017-12-12", "close": 11.16, "volume": 2647969.0}, {"date": "2017-12-13", "close": 11.37, "volume": 2642694.0}, {"date": "2017-12-14", "close": 11.33, "volume": 3421204.0}, {"date": "2017-12-15", "close": 11.47, "volume": 5193976.0}, {"date": "2017-12-18", "close": 11.7, "volume": 2897627.0}, {"date": "2017-12-19", "close": 11.49, "volume": 1673326.0}, {"date": "2017-12-20", "close": 11.46, "volume": 1614841.0}, {"date": "2017-12-21", "close": 11.42, "volume": 1277943.0}, {"date": "2017-12-22", "close": 11.37, "volume": 1680467.0}, {"date": "2017-12-26", "close": 11.36, "volume": 1486856.0}, {"date": "2017-12-27", "close": 11.43, "volume": 1023417.0}, {"date": "2017-12-28", "close": 11.44, "volume": 1167437.0}, {"date": "2017-12-29", "close": 11.29, "volume": 1329888.0}, {"date": "2018-01-02", "close": 11.37, "volume": 2965590.0}, {"date": "2018-01-03", "close": 11.27, "volume": 1873938.0}, {"date": "2018-01-04", "close": 11.18, "volume": 785544.0}, {"date": "2018-01-05", "close": 11.21, "volume": 1273010.0}, {"date": "2018-01-08", "close": 11.37, "volume": 1132369.0}, {"date": "2018-01-09", "close": 11.34, "volume": 1001860.0}, {"date": "2018-01-10", "close": 11.45, "volume": 1428589.0}, {"date": "2018-01-11", "close": 11.62, "volume": 2222630.0}, {"date": "2018-01-12", "close": 11.61, "volume": 1763226.0}, {"date": "2018-01-16", "close": 11.66, "volume": 5310108.0}, {"date": "2018-01-17", "close": 11.76, "volume": 2761788.0}, {"date": "2018-01-18", "close": 11.55, "volume": 2469607.0}, {"date": "2018-01-19", "close": 11.73, "volume": 1733452.0}, {"date": "2018-01-22", "close": 11.74, "volume": 1033564.0}, {"date": "2018-01-23", "close": 12.01, "volume": 1520262.0}, {"date": "2018-01-24", "close": 11.98, "volume": 1610364.0}, {"date": "2018-01-25", "close": 11.89, "volume": 1461634.0}, {"date": "2018-01-26", "close": 11.87, "volume": 944844.0}, {"date": "2018-01-29", "close": 11.78, "volume": 1088033.0}, {"date": "2018-01-30", "close": 11.67, "volume": 1200032.0}, {"date": "2018-01-31", "close": 11.76, "volume": 1700960.0}, {"date": "2018-02-01", "close": 11.72, "volume": 1327736.0}, {"date": "2018-02-02", "close": 11.47, "volume": 2078609.0}, {"date": "2018-02-05", "close": 11.1, "volume": 2480572.0}, {"date": "2018-02-06", "close": 11.2, "volume": 2454785.0}, {"date": "2018-02-07", "close": 11.11, "volume": 1349792.0}, {"date": "2018-02-08", "close": 10.83, "volume": 2029200.0}, {"date": "2018-02-09", "close": 11.14, "volume": 2461608.0}, {"date": "2018-02-12", "close": 11.12, "volume": 1945695.0}, {"date": "2018-02-13", "close": 11.1, "volume": 2150392.0}, {"date": "2018-02-14", "close": 11.2, "volume": 2000320.0}, {"date": "2018-02-15", "close": 11.25, "volume": 3453053.0}, {"date": "2018-02-16", "close": 11.35, "volume": 1960975.0}, {"date": "2018-02-20", "close": 11.12, "volume": 2411838.0}, {"date": "2018-02-21", "close": 10.93, "volume": 2513198.0}, {"date": "2018-02-22", "close": 10.91, "volume": 2332610.0}, {"date": "2018-02-23", "close": 11.11, "volume": 1466657.0}, {"date": "2018-02-26", "close": 10.89, "volume": 1750614.0}, {"date": "2018-02-27", "close": 10.39, "volume": 2067884.0}, {"date": "2018-02-28", "close": 10.28, "volume": 4024765.0}, {"date": "2018-03-01", "close": 10.12, "volume": 2747337.0}, {"date": "2018-03-02", "close": 10.18, "volume": 2451525.0}, {"date": "2018-03-05", "close": 10.32, "volume": 2852924.0}, {"date": "2018-03-06", "close": 10.38, "volume": 2158795.0}, {"date": "2018-03-07", "close": 10.53, "volume": 2061079.0}, {"date": "2018-03-08", "close": 10.56, "volume": 1568181.0}, {"date": "2018-03-09", "close": 10.69, "volume": 1448948.0}, {"date": "2018-03-12", "close": 10.67, "volume": 1502495.0}, {"date": "2018-03-13", "close": 10.6, "volume": 1556382.0}, {"date": "2018-03-14", "close": 10.68, "volume": 1971780.0}, {"date": "2018-03-15", "close": 10.71, "volume": 1734481.0}, {"date": "2018-03-16", "close": 10.8, "volume": 2888039.0}, {"date": "2018-03-19", "close": 10.76, "volume": 2105546.0}, {"date": "2018-03-20", "close": 10.66, "volume": 3516783.0}, {"date": "2018-03-21", "close": 10.45, "volume": 3084504.0}, {"date": "2018-03-22", "close": 10.28, "volume": 1880016.0}, {"date": "2018-03-23", "close": 9.97, "volume": 1706698.0}, {"date": "2018-03-26", "close": 10.25, "volume": 2282688.0}, {"date": "2018-03-27", "close": 10.16, "volume": 2155014.0}, {"date": "2018-03-28", "close": 10.62, "volume": 7252433.0}, {"date": "2018-03-29", "close": 10.44, "volume": 4379620.0}, {"date": "2018-04-02", "close": 10.32, "volume": 2230804.0}, {"date": "2018-04-03", "close": 10.49, "volume": 2207197.0}, {"date": "2018-04-04", "close": 10.51, "volume": 1860379.0}, {"date": "2018-04-05", "close": 10.51, "volume": 1428273.0}, {"date": "2018-04-06", "close": 10.54, "volume": 2794136.0}, {"date": "2018-04-09", "close": 10.27, "volume": 3278335.0}, {"date": "2018-04-10", "close": 10.2, "volume": 1689052.0}, {"date": "2018-04-11", "close": 10.42, "volume": 3685568.0}, {"date": "2018-04-12", "close": 10.72, "volume": 3921119.0}, {"date": "2018-04-13", "close": 10.95, "volume": 4090270.0}, {"date": "2018-04-16", "close": 11.01, "volume": 1639977.0}, {"date": "2018-04-17", "close": 11.17, "volume": 2289627.0}, {"date": "2018-04-18", "close": 11.18, "volume": 961886.0}, {"date": "2018-04-19", "close": 11.08, "volume": 1071867.0}, {"date": "2018-04-20", "close": 11.06, "volume": 1300622.0}, {"date": "2018-04-23", "close": 11.04, "volume": 1359329.0}, {"date": "2018-04-24", "close": 11.08, "volume": 1135971.0}, {"date": "2018-04-25", "close": 11.1, "volume": 1209569.0}, {"date": "2018-04-26", "close": 11.08, "volume": 1596712.0}, {"date": "2018-04-27", "close": 11.15, "volume": 817864.0}, {"date": "2018-04-30", "close": 11.05, "volume": 1536454.0}, {"date": "2018-05-01", "close": 11.03, "volume": 2273294.0}, {"date": "2018-05-02", "close": 11.04, "volume": 1395209.0}, {"date": "2018-05-03", "close": 11.27, "volume": 1923862.0}, {"date": "2018-05-04", "close": 11.29, "volume": 1771401.0}, {"date": "2018-05-07", "close": 11.51, "volume": 2598543.0}, {"date": "2018-05-08", "close": 11.56, "volume": 2220326.0}, {"date": "2018-05-09", "close": 11.82, "volume": 3429079.0}, {"date": "2018-05-10", "close": 11.89, "volume": 2182862.0}, {"date": "2018-05-11", "close": 11.97, "volume": 3169110.0}, {"date": "2018-05-14", "close": 11.89, "volume": 2604562.0}, {"date": "2018-05-15", "close": 11.65, "volume": 1731338.0}, {"date": "2018-05-16", "close": 11.72, "volume": 1562104.0}, {"date": "2018-05-17", "close": 11.78, "volume": 1310782.0}, {"date": "2018-05-18", "close": 11.92, "volume": 3570967.0}, {"date": "2018-05-21", "close": 12.37, "volume": 3692025.0}, {"date": "2018-05-22", "close": 12.33, "volume": 2041678.0}, {"date": "2018-05-23", "close": 12.4, "volume": 1633930.0}, {"date": "2018-05-24", "close": 12.59, "volume": 2149158.0}, {"date": "2018-05-25", "close": 12.62, "volume": 1866553.0}, {"date": "2018-05-29", "close": 12.6, "volume": 2482675.0}, {"date": "2018-05-30", "close": 12.82, "volume": 1787296.0}, {"date": "2018-05-31", "close": 12.73, "volume": 3754535.0}, {"date": "2018-06-01", "close": 12.85, "volume": 10808800.0}, {"date": "2018-06-04", "close": 12.95, "volume": 3032791.0}, {"date": "2018-06-05", "close": 12.68, "volume": 2670663.0}, {"date": "2018-06-06", "close": 12.62, "volume": 3106817.0}, {"date": "2018-06-07", "close": 12.5, "volume": 3751306.0}, {"date": "2018-06-08", "close": 12.48, "volume": 2290566.0}, {"date": "2018-06-11", "close": 12.39, "volume": 1918760.0}, {"date": "2018-06-12", "close": 12.26, "volume": 2292933.0}, {"date": "2018-06-13", "close": 12.07, "volume": 2189106.0}, {"date": "2018-06-14", "close": 12.27, "volume": 2004902.0}, {"date": "2018-06-15", "close": 12.17, "volume": 2832247.0}, {"date": "2018-06-18", "close": 12.21, "volume": 1708563.0}, {"date": "2018-06-19", "close": 12.15, "volume": 2206202.0}, {"date": "2018-06-20", "close": 12.32, "volume": 1828792.0}, {"date": "2018-06-21", "close": 12.35, "volume": 1446689.0}, {"date": "2018-06-22", "close": 12.34, "volume": 2266708.0}, {"date": "2018-06-25", "close": 12.26, "volume": 1429242.0}, {"date": "2018-06-26", "close": 12.15, "volume": 2150742.0}, {"date": "2018-06-27", "close": 12.2, "volume": 4239701.0}, {"date": "2018-06-28", "close": 12.1, "volume": 2706765.0}, {"date": "2018-06-29", "close": 12.28, "volume": 3303809.0}, {"date": "2018-07-02", "close": 12.13, "volume": 1967455.0}, {"date": "2018-07-03", "close": 12.33, "volume": 1055297.0}, {"date": "2018-07-05", "close": 12.42, "volume": 1572068.0}, {"date": "2018-07-06", "close": 12.51, "volume": 1008478.0}, {"date": "2018-07-09", "close": 12.45, "volume": 1434517.0}, {"date": "2018-07-10", "close": 12.38, "volume": 1256326.0}, {"date": "2018-07-11", "close": 12.18, "volume": 1395149.0}, {"date": "2018-07-12", "close": 12.25, "volume": 1618456.0}, {"date": "2018-07-13", "close": 12.34, "volume": 1455655.0}, {"date": "2018-07-16", "close": 12.31, "volume": 1049840.0}, {"date": "2018-07-17", "close": 12.21, "volume": 1513071.0}, {"date": "2018-07-18", "close": 12.18, "volume": 1600412.0}, {"date": "2018-07-19", "close": 12.29, "volume": 2128850.0}, {"date": "2018-07-20", "close": 12.23, "volume": 1623588.0}, {"date": "2018-07-23", "close": 12.36, "volume": 1216474.0}, {"date": "2018-07-24", "close": 12.09, "volume": 2072371.0}, {"date": "2018-07-25", "close": 11.86, "volume": 3393320.0}, {"date": "2018-07-26", "close": 11.89, "volume": 1913200.0}, {"date": "2018-07-27", "close": 11.74, "volume": 1291734.0}, {"date": "2018-07-30", "close": 11.72, "volume": 1566906.0}, {"date": "2018-07-31", "close": 11.92, "volume": 2978664.0}, {"date": "2018-08-01", "close": 12.05, "volume": 1491611.0}, {"date": "2018-08-02", "close": 12.28, "volume": 1775168.0}, {"date": "2018-08-03", "close": 11.8, "volume": 3420688.0}, {"date": "2018-08-06", "close": 11.82, "volume": 1714200.0}, {"date": "2018-08-07", "close": 11.8, "volume": 2099916.0}, {"date": "2018-08-08", "close": 11.62, "volume": 1915301.0}, {"date": "2018-08-09", "close": 11.52, "volume": 1626429.0}, {"date": "2018-08-10", "close": 11.58, "volume": 1833441.0}, {"date": "2018-08-13", "close": 11.58, "volume": 1952329.0}, {"date": "2018-08-14", "close": 11.66, "volume": 1695081.0}, {"date": "2018-08-15", "close": 11.72, "volume": 1466145.0}, {"date": "2018-08-16", "close": 11.78, "volume": 982880.0}, {"date": "2018-08-17", "close": 11.86, "volume": 1309285.0}, {"date": "2018-08-20", "close": 11.73, "volume": 1420378.0}, {"date": "2018-08-21", "close": 11.89, "volume": 2839142.0}, {"date": "2018-08-22", "close": 11.87, "volume": 1608843.0}, {"date": "2018-08-23", "close": 11.72, "volume": 1065519.0}, {"date": "2018-08-24", "close": 11.72, "volume": 898222.0}, {"date": "2018-08-27", "close": 11.65, "volume": 1772938.0}, {"date": "2018-08-28", "close": 11.89, "volume": 1333610.0}, {"date": "2018-08-29", "close": 11.95, "volume": 1367716.0}, {"date": "2018-08-30", "close": 11.99, "volume": 1344231.0}, {"date": "2018-08-31", "close": 11.96, "volume": 1368458.0}, {"date": "2018-09-04", "close": 11.74, "volume": 1428579.0}, {"date": "2018-09-05", "close": 11.8, "volume": 1861370.0}, {"date": "2018-09-06", "close": 11.74, "volume": 1387412.0}, {"date": "2018-09-07", "close": 11.82, "volume": 1312550.0}, {"date": "2018-09-10", "close": 11.82, "volume": 2203406.0}, {"date": "2018-09-11", "close": 11.81, "volume": 1452537.0}, {"date": "2018-09-12", "close": 11.7, "volume": 1453692.0}, {"date": "2018-09-13", "close": 11.9, "volume": 1634992.0}, {"date": "2018-09-14", "close": 11.9, "volume": 1519326.0}, {"date": "2018-09-17", "close": 11.93, "volume": 1473566.0}, {"date": "2018-09-18", "close": 11.93, "volume": 965488.0}, {"date": "2018-09-19", "close": 11.83, "volume": 2239927.0}, {"date": "2018-09-20", "close": 11.89, "volume": 1537053.0}, {"date": "2018-09-21", "close": 11.83, "volume": 3539163.0}, {"date": "2018-09-24", "close": 11.71, "volume": 1872622.0}, {"date": "2018-09-25", "close": 11.71, "volume": 2714820.0}, {"date": "2018-09-26", "close": 11.67, "volume": 1911556.0}, {"date": "2018-09-27", "close": 11.62, "volume": 1828827.0}, {"date": "2018-09-28", "close": 11.67, "volume": 3274702.0}, {"date": "2018-10-01", "close": 11.54, "volume": 2263528.0}, {"date": "2018-10-02", "close": 11.39, "volume": 2445881.0}, {"date": "2018-10-03", "close": 11.54, "volume": 3087766.0}, {"date": "2018-10-04", "close": 11.24, "volume": 3106202.0}, {"date": "2018-10-05", "close": 11.2, "volume": 3093648.0}, {"date": "2018-10-08", "close": 11.4, "volume": 2332635.0}, {"date": "2018-10-09", "close": 11.22, "volume": 2371636.0}, {"date": "2018-10-10", "close": 10.97, "volume": 2191874.0}, {"date": "2018-10-11", "close": 10.68, "volume": 1954809.0}, {"date": "2018-10-12", "close": 10.58, "volume": 1767348.0}, {"date": "2018-10-15", "close": 10.52, "volume": 2179915.0}, {"date": "2018-10-16", "close": 10.74, "volume": 2726346.0}, {"date": "2018-10-17", "close": 10.65, "volume": 1601524.0}, {"date": "2018-10-18", "close": 10.5, "volume": 2487535.0}, {"date": "2018-10-19", "close": 10.49, "volume": 1483853.0}, {"date": "2018-10-22", "close": 10.36, "volume": 2967251.0}, {"date": "2018-10-23", "close": 10.35, "volume": 5032227.0}, {"date": "2018-10-24", "close": 10.09, "volume": 3709429.0}, {"date": "2018-10-25", "close": 10.32, "volume": 3345369.0}, {"date": "2018-10-26", "close": 10.22, "volume": 2600101.0}, {"date": "2018-10-29", "close": 10.3, "volume": 2501915.0}, {"date": "2018-10-30", "close": 10.47, "volume": 2013766.0}, {"date": "2018-10-31", "close": 10.45, "volume": 2844528.0}, {"date": "2018-11-01", "close": 10.37, "volume": 3700580.0}, {"date": "2018-11-02", "close": 10.29, "volume": 2228940.0}, {"date": "2018-11-05", "close": 10.47, "volume": 2301928.0}, {"date": "2018-11-06", "close": 10.16, "volume": 2964659.0}, {"date": "2018-11-07", "close": 10.58, "volume": 2075807.0}, {"date": "2018-11-08", "close": 10.6, "volume": 3142415.0}, {"date": "2018-11-09", "close": 10.46, "volume": 1801748.0}, {"date": "2018-11-12", "close": 10.41, "volume": 2935691.0}, {"date": "2018-11-13", "close": 10.5, "volume": 3772343.0}, {"date": "2018-11-14", "close": 10.49, "volume": 2129999.0}, {"date": "2018-11-15", "close": 10.47, "volume": 2706667.0}, {"date": "2018-11-16", "close": 10.54, "volume": 8551791.0}, {"date": "2018-11-19", "close": 10.48, "volume": 2802100.0}, {"date": "2018-11-20", "close": 10.44, "volume": 3900712.0}, {"date": "2018-11-21", "close": 10.47, "volume": 2368649.0}, {"date": "2018-11-23", "close": 10.45, "volume": 884383.0}, {"date": "2018-11-26", "close": 10.57, "volume": 2188978.0}, {"date": "2018-11-27", "close": 10.55, "volume": 1704099.0}, {"date": "2018-11-28", "close": 10.65, "volume": 2256329.0}, {"date": "2018-11-29", "close": 10.67, "volume": 2230207.0}, {"date": "2018-11-30", "close": 10.54, "volume": 4247276.0}, {"date": "2018-12-03", "close": 10.64, "volume": 5757059.0}, {"date": "2018-12-04", "close": 10.36, "volume": 4256916.0}, {"date": "2018-12-06", "close": 10.31, "volume": 6013625.0}, {"date": "2018-12-07", "close": 10.05, "volume": 3930395.0}, {"date": "2018-12-10", "close": 9.87, "volume": 5272495.0}, {"date": "2018-12-11", "close": 9.73, "volume": 5115792.0}, {"date": "2018-12-12", "close": 9.77, "volume": 3703467.0}, {"date": "2018-12-13", "close": 9.89, "volume": 2842474.0}, {"date": "2018-12-14", "close": 9.91, "volume": 3047360.0}, {"date": "2018-12-17", "close": 9.58, "volume": 4695102.0}, {"date": "2018-12-18", "close": 9.55, "volume": 3677353.0}, {"date": "2018-12-19", "close": 9.36, "volume": 3608237.0}, {"date": "2018-12-20", "close": 9.04, "volume": 4381880.0}, {"date": "2018-12-21", "close": 8.98, "volume": 7028481.0}, {"date": "2018-12-24", "close": 8.77, "volume": 1370242.0}, {"date": "2018-12-26", "close": 9.05, "volume": 3646632.0}, {"date": "2018-12-27", "close": 9.02, "volume": 2998284.0}, {"date": "2018-12-28", "close": 9.06, "volume": 2430249.0}, {"date": "2018-12-31", "close": 9.08, "volume": 1761282.0}, {"date": "2019-01-02", "close": 8.97, "volume": 2147436.0}, {"date": "2019-01-03", "close": 8.8, "volume": 1937547.0}, {"date": "2019-01-04", "close": 9.05, "volume": 1917594.0}, {"date": "2019-01-07", "close": 9.22, "volume": 1846005.0}, {"date": "2019-01-08", "close": 9.44, "volume": 2221275.0}, {"date": "2019-01-09", "close": 9.6, "volume": 1715473.0}, {"date": "2019-01-10", "close": 9.66, "volume": 4085145.0}, {"date": "2019-01-11", "close": 9.71, "volume": 1788321.0}, {"date": "2019-01-14", "close": 9.67, "volume": 3122652.0}, {"date": "2019-01-15", "close": 9.71, "volume": 1659295.0}, {"date": "2019-01-16", "close": 9.96, "volume": 2505704.0}, {"date": "2019-01-17", "close": 10.02, "volume": 5652362.0}, {"date": "2019-01-18", "close": 10.06, "volume": 3186140.0}, {"date": "2019-01-22", "close": 9.87, "volume": 3863688.0}, {"date": "2019-01-23", "close": 9.74, "volume": 3072000.0}, {"date": "2019-01-24", "close": 9.74, "volume": 3153736.0}, {"date": "2019-01-25", "close": 9.88, "volume": 4303205.0}, {"date": "2019-01-28", "close": 9.97, "volume": 3188790.0}, {"date": "2019-01-29", "close": 9.99, "volume": 2493539.0}, {"date": "2019-01-30", "close": 10.09, "volume": 4085353.0}, {"date": "2019-01-31", "close": 10.16, "volume": 4078734.0}, {"date": "2019-02-01", "close": 10.09, "volume": 2090319.0}, {"date": "2019-02-04", "close": 10.24, "volume": 2490833.0}, {"date": "2019-02-05", "close": 10.35, "volume": 3056458.0}, {"date": "2019-02-06", "close": 10.37, "volume": 2250991.0}, {"date": "2019-02-07", "close": 10.45, "volume": 2437295.0}, {"date": "2019-02-08", "close": 10.35, "volume": 1729628.0}, {"date": "2019-02-11", "close": 10.41, "volume": 2987839.0}, {"date": "2019-02-12", "close": 10.49, "volume": 3012097.0}, {"date": "2019-02-13", "close": 10.62, "volume": 4039214.0}, {"date": "2019-02-14", "close": 10.57, "volume": 2236727.0}, {"date": "2019-02-15", "close": 10.79, "volume": 2732477.0}, {"date": "2019-02-19", "close": 10.73, "volume": 2604661.0}, {"date": "2019-02-20", "close": 10.88, "volume": 5413424.0}, {"date": "2019-02-21", "close": 10.88, "volume": 2385499.0}, {"date": "2019-02-22", "close": 11.02, "volume": 2067402.0}, {"date": "2019-02-25", "close": 10.76, "volume": 2816597.0}, {"date": "2019-02-26", "close": 10.7, "volume": 5103960.0}, {"date": "2019-02-27", "close": 10.66, "volume": 2709830.0}, {"date": "2019-02-28", "close": 10.69, "volume": 4042593.0}, {"date": "2019-03-01", "close": 10.65, "volume": 2716195.0}, {"date": "2019-03-04", "close": 10.74, "volume": 2170025.0}, {"date": "2019-03-05", "close": 10.82, "volume": 4797364.0}, {"date": "2019-03-06", "close": 10.89, "volume": 5092204.0}, {"date": "2019-03-07", "close": 10.7, "volume": 3790355.0}, {"date": "2019-03-08", "close": 10.62, "volume": 2936458.0}, {"date": "2019-03-11", "close": 10.74, "volume": 1931370.0}, {"date": "2019-03-12", "close": 10.66, "volume": 2428988.0}, {"date": "2019-03-13", "close": 10.74, "volume": 2465528.0}, {"date": "2019-03-14", "close": 10.67, "volume": 1853195.0}, {"date": "2019-03-15", "close": 10.67, "volume": 4500684.0}, {"date": "2019-03-18", "close": 10.74, "volume": 1831272.0}, {"date": "2019-03-19", "close": 10.66, "volume": 1880119.0}, {"date": "2019-03-20", "close": 10.75, "volume": 1931817.0}, {"date": "2019-03-21", "close": 10.91, "volume": 1822070.0}, {"date": "2019-03-22", "close": 10.79, "volume": 2512859.0}, {"date": "2019-03-25", "close": 10.86, "volume": 1922191.0}, {"date": "2019-03-26", "close": 10.96, "volume": 1509581.0}, {"date": "2019-03-27", "close": 11.04, "volume": 2176569.0}, {"date": "2019-03-28", "close": 11.0, "volume": 2352162.0}, {"date": "2019-03-29", "close": 10.83, "volume": 3140966.0}, {"date": "2019-04-01", "close": 10.94, "volume": 1825452.0}, {"date": "2019-04-02", "close": 10.94, "volume": 2704538.0}, {"date": "2019-04-03", "close": 10.94, "volume": 3031522.0}, {"date": "2019-04-04", "close": 10.93, "volume": 1359139.0}, {"date": "2019-04-05", "close": 11.05, "volume": 1584712.0}, {"date": "2019-04-08", "close": 11.0, "volume": 1427719.0}, {"date": "2019-04-09", "close": 10.79, "volume": 1964154.0}, {"date": "2019-04-10", "close": 10.99, "volume": 1774230.0}, {"date": "2019-04-11", "close": 10.9, "volume": 984260.0}, {"date": "2019-04-12", "close": 10.94, "volume": 733504.0}, {"date": "2019-04-15", "close": 10.84, "volume": 1041220.0}, {"date": "2019-04-16", "close": 10.81, "volume": 1574727.0}, {"date": "2019-04-17", "close": 10.73, "volume": 2041518.0}, {"date": "2019-04-18", "close": 10.78, "volume": 1286697.0}, {"date": "2019-04-22", "close": 10.65, "volume": 2413797.0}, {"date": "2019-04-23", "close": 10.85, "volume": 1805791.0}, {"date": "2019-04-24", "close": 10.82, "volume": 2389003.0}, {"date": "2019-04-25", "close": 10.73, "volume": 1117834.0}, {"date": "2019-04-26", "close": 10.83, "volume": 1472910.0}, {"date": "2019-04-29", "close": 10.77, "volume": 1051640.0}, {"date": "2019-04-30", "close": 10.86, "volume": 2609993.0}, {"date": "2019-05-01", "close": 10.93, "volume": 4147262.0}, {"date": "2019-05-02", "close": 10.86, "volume": 2075005.0}, {"date": "2019-05-03", "close": 11.0, "volume": 1225768.0}, {"date": "2019-05-06", "close": 10.84, "volume": 3694517.0}, {"date": "2019-05-07", "close": 10.61, "volume": 2404096.0}, {"date": "2019-05-08", "close": 10.45, "volume": 2209642.0}, {"date": "2019-05-09", "close": 10.68, "volume": 3459943.0}, {"date": "2019-05-10", "close": 10.78, "volume": 2491989.0}, {"date": "2019-05-13", "close": 10.59, "volume": 2154960.0}, {"date": "2019-05-14", "close": 10.78, "volume": 2113576.0}, {"date": "2019-05-15", "close": 10.85, "volume": 1590517.0}, {"date": "2019-05-16", "close": 10.88, "volume": 1386209.0}, {"date": "2019-05-17", "close": 10.68, "volume": 1311636.0}, {"date": "2019-05-20", "close": 10.59, "volume": 1961777.0}, {"date": "2019-05-21", "close": 10.75, "volume": 1300119.0}, {"date": "2019-05-22", "close": 10.67, "volume": 1286226.0}, {"date": "2019-05-23", "close": 10.5, "volume": 1972047.0}, {"date": "2019-05-24", "close": 10.57, "volume": 960261.0}, {"date": "2019-05-28", "close": 10.4, "volume": 2231814.0}, {"date": "2019-05-29", "close": 10.23, "volume": 2204176.0}, {"date": "2019-05-30", "close": 10.13, "volume": 3363918.0}, {"date": "2019-05-31", "close": 9.91, "volume": 4912885.0}, {"date": "2019-06-03", "close": 10.06, "volume": 3083086.0}, {"date": "2019-06-04", "close": 10.03, "volume": 2104861.0}, {"date": "2019-06-05", "close": 10.02, "volume": 1915373.0}, {"date": "2019-06-06", "close": 9.85, "volume": 2847626.0}, {"date": "2019-06-07", "close": 9.96, "volume": 1963947.0}, {"date": "2019-06-10", "close": 10.11, "volume": 1320018.0}, {"date": "2019-06-11", "close": 10.1, "volume": 1315887.0}, {"date": "2019-06-12", "close": 10.15, "volume": 2061469.0}, {"date": "2019-06-13", "close": 10.21, "volume": 905939.0}, {"date": "2019-06-14", "close": 9.98, "volume": 1396280.0}, {"date": "2019-06-17", "close": 10.14, "volume": 2250298.0}, {"date": "2019-06-18", "close": 10.36, "volume": 1650446.0}, {"date": "2019-06-19", "close": 10.4, "volume": 2972479.0}, {"date": "2019-06-20", "close": 10.41, "volume": 1604555.0}, {"date": "2019-06-21", "close": 10.21, "volume": 2805777.0}, {"date": "2019-06-24", "close": 10.04, "volume": 1914117.0}, {"date": "2019-06-25", "close": 10.0, "volume": 2650109.0}, {"date": "2019-06-26", "close": 9.98, "volume": 2023147.0}, {"date": "2019-06-27", "close": 10.36, "volume": 2773559.0}, {"date": "2019-06-28", "close": 10.34, "volume": 3065412.0}, {"date": "2019-07-01", "close": 10.25, "volume": 1433104.0}, {"date": "2019-07-02", "close": 10.3, "volume": 1626802.0}, {"date": "2019-07-03", "close": 10.37, "volume": 491625.0}, {"date": "2019-07-05", "close": 10.37, "volume": 1078951.0}, {"date": "2019-07-08", "close": 10.33, "volume": 805549.0}, {"date": "2019-07-09", "close": 10.26, "volume": 911048.0}, {"date": "2019-07-10", "close": 10.32, "volume": 1084027.0}, {"date": "2019-07-11", "close": 10.08, "volume": 1264561.0}, {"date": "2019-07-12", "close": 10.17, "volume": 910467.0}, {"date": "2019-07-15", "close": 10.06, "volume": 1305921.0}, {"date": "2019-07-16", "close": 10.14, "volume": 1454097.0}, {"date": "2019-07-17", "close": 10.03, "volume": 1447394.0}, {"date": "2019-07-18", "close": 9.95, "volume": 2805666.0}, {"date": "2019-07-19", "close": 9.9, "volume": 2195033.0}, {"date": "2019-07-22", "close": 9.74, "volume": 1515858.0}, {"date": "2019-07-23", "close": 9.93, "volume": 1180725.0}, {"date": "2019-07-24", "close": 10.0, "volume": 1201678.0}, {"date": "2019-07-25", "close": 9.96, "volume": 852436.0}, {"date": "2019-07-26", "close": 10.02, "volume": 1436529.0}, {"date": "2019-07-29", "close": 10.1, "volume": 1926667.0}, {"date": "2019-07-30", "close": 10.18, "volume": 1300422.0}, {"date": "2019-07-31", "close": 10.07, "volume": 1958815.0}, {"date": "2019-08-01", "close": 9.77, "volume": 1406638.0}, {"date": "2019-08-02", "close": 9.82, "volume": 963697.0}, {"date": "2019-08-05", "close": 9.43, "volume": 2620278.0}, {"date": "2019-08-06", "close": 9.4, "volume": 1724167.0}, {"date": "2019-08-07", "close": 9.39, "volume": 1697327.0}, {"date": "2019-08-08", "close": 9.54, "volume": 2294117.0}, {"date": "2019-08-09", "close": 9.54, "volume": 1822111.0}, {"date": "2019-08-12", "close": 9.44, "volume": 1395213.0}, {"date": "2019-08-13", "close": 9.49, "volume": 1590904.0}, {"date": "2019-08-14", "close": 9.21, "volume": 2593407.0}, {"date": "2019-08-15", "close": 9.19, "volume": 1750690.0}, {"date": "2019-08-16", "close": 9.4, "volume": 1343396.0}, {"date": "2019-08-19", "close": 9.51, "volume": 1346883.0}, {"date": "2019-08-20", "close": 9.44, "volume": 1944165.0}, {"date": "2019-08-21", "close": 9.45, "volume": 2072099.0}, {"date": "2019-08-22", "close": 9.44, "volume": 1956940.0}, {"date": "2019-08-23", "close": 9.27, "volume": 1608940.0}, {"date": "2019-08-26", "close": 9.28, "volume": 1387238.0}, {"date": "2019-08-27", "close": 9.24, "volume": 1194792.0}, {"date": "2019-08-28", "close": 9.36, "volume": 720597.0}, {"date": "2019-08-29", "close": 9.42, "volume": 792948.0}, {"date": "2019-08-30", "close": 9.47, "volume": 975332.0}, {"date": "2019-09-03", "close": 9.38, "volume": 988658.0}, {"date": "2019-09-04", "close": 9.58, "volume": 1121685.0}, {"date": "2019-09-05", "close": 9.84, "volume": 1570416.0}, {"date": "2019-09-06", "close": 9.79, "volume": 1635524.0}, {"date": "2019-09-09", "close": 10.05, "volume": 2273547.0}, {"date": "2019-09-10", "close": 10.11, "volume": 2101121.0}, {"date": "2019-09-11", "close": 10.08, "volume": 3261757.0}, {"date": "2019-09-12", "close": 9.88, "volume": 2609315.0}, {"date": "2019-09-13", "close": 10.0, "volume": 5292565.0}, {"date": "2019-09-16", "close": 10.13, "volume": 3783860.0}, {"date": "2019-09-17", "close": 10.11, "volume": 3238477.0}, {"date": "2019-09-18", "close": 10.12, "volume": 3649266.0}, {"date": "2019-09-19", "close": 10.08, "volume": 2888424.0}, {"date": "2019-09-20", "close": 10.11, "volume": 3633970.0}, {"date": "2019-09-23", "close": 10.26, "volume": 6590729.0}, {"date": "2019-09-24", "close": 10.32, "volume": 11457670.0}, {"date": "2019-09-25", "close": 10.44, "volume": 7889886.0}, {"date": "2019-09-26", "close": 10.28, "volume": 6003489.0}, {"date": "2019-09-27", "close": 10.28, "volume": 6109592.0}, {"date": "2019-09-30", "close": 10.25, "volume": 2733174.0}, {"date": "2019-10-01", "close": 10.11, "volume": 2333806.0}, {"date": "2019-10-02", "close": 9.98, "volume": 1571961.0}, {"date": "2019-10-03", "close": 9.96, "volume": 1465487.0}, {"date": "2019-10-04", "close": 9.88, "volume": 1410166.0}, {"date": "2019-10-07", "close": 9.97, "volume": 3084192.0}, {"date": "2019-10-08", "close": 9.8, "volume": 1656583.0}, {"date": "2019-10-09", "close": 9.79, "volume": 1266112.0}, {"date": "2019-10-10", "close": 9.81, "volume": 1501082.0}, {"date": "2019-10-11", "close": 9.95, "volume": 1261246.0}, {"date": "2019-10-14", "close": 9.84, "volume": 1254529.0}, {"date": "2019-10-15", "close": 9.92, "volume": 981263.0}, {"date": "2019-10-16", "close": 9.93, "volume": 1115047.0}, {"date": "2019-10-17", "close": 9.79, "volume": 3423543.0}, {"date": "2019-10-18", "close": 9.89, "volume": 1388806.0}, {"date": "2019-10-21", "close": 10.12, "volume": 1237899.0}, {"date": "2019-10-22", "close": 10.1, "volume": 1577950.0}, {"date": "2019-10-23", "close": 10.16, "volume": 1330085.0}, {"date": "2019-10-24", "close": 10.13, "volume": 1764729.0}, {"date": "2019-10-25", "close": 9.95, "volume": 1459031.0}, {"date": "2019-10-28", "close": 10.05, "volume": 1581965.0}, {"date": "2019-10-29", "close": 9.98, "volume": 1790232.0}, {"date": "2019-10-30", "close": 10.0, "volume": 1099726.0}, {"date": "2019-10-31", "close": 9.98, "volume": 2145507.0}, {"date": "2019-11-01", "close": 10.21, "volume": 2925433.0}, {"date": "2019-11-04", "close": 10.36, "volume": 2271307.0}, {"date": "2019-11-05", "close": 10.43, "volume": 3059100.0}, {"date": "2019-11-06", "close": 10.42, "volume": 2643290.0}, {"date": "2019-11-07", "close": 10.25, "volume": 1800843.0}, {"date": "2019-11-08", "close": 10.3, "volume": 1915242.0}, {"date": "2019-11-11", "close": 10.33, "volume": 2214787.0}, {"date": "2019-11-12", "close": 10.16, "volume": 2024296.0}, {"date": "2019-11-13", "close": 10.07, "volume": 2090086.0}, {"date": "2019-11-14", "close": 10.2, "volume": 2188718.0}, {"date": "2019-11-15", "close": 10.21, "volume": 2063522.0}, {"date": "2019-11-18", "close": 10.15, "volume": 2467288.0}, {"date": "2019-11-19", "close": 10.1, "volume": 1854205.0}, {"date": "2019-11-20", "close": 9.94, "volume": 2009210.0}, {"date": "2019-11-21", "close": 9.86, "volume": 1875372.0}, {"date": "2019-11-22", "close": 9.92, "volume": 3954612.0}, {"date": "2019-11-25", "close": 10.22, "volume": 2739318.0}, {"date": "2019-11-26", "close": 10.29, "volume": 2204278.0}, {"date": "2019-11-27", "close": 10.44, "volume": 1956281.0}, {"date": "2019-11-29", "close": 10.3, "volume": 675079.0}, {"date": "2019-12-02", "close": 10.22, "volume": 1380914.0}, {"date": "2019-12-03", "close": 10.2, "volume": 939402.0}, {"date": "2019-12-04", "close": 10.27, "volume": 2744289.0}, {"date": "2019-12-05", "close": 10.31, "volume": 2167508.0}, {"date": "2019-12-06", "close": 10.48, "volume": 1877715.0}, {"date": "2019-12-09", "close": 10.52, "volume": 1371599.0}, {"date": "2019-12-10", "close": 10.48, "volume": 1331856.0}, {"date": "2019-12-11", "close": 10.48, "volume": 2389517.0}, {"date": "2019-12-12", "close": 10.65, "volume": 3530892.0}, {"date": "2019-12-13", "close": 10.74, "volume": 2103877.0}, {"date": "2019-12-16", "close": 10.85, "volume": 2502998.0}, {"date": "2019-12-17", "close": 10.93, "volume": 4297579.0}, {"date": "2019-12-18", "close": 11.22, "volume": 3356860.0}, {"date": "2019-12-19", "close": 11.35, "volume": 4041380.0}, {"date": "2019-12-20", "close": 11.28, "volume": 8093850.0}, {"date": "2019-12-23", "close": 11.14, "volume": 1824830.0}, {"date": "2019-12-24", "close": 11.17, "volume": 1432778.0}, {"date": "2019-12-26", "close": 11.14, "volume": 1426306.0}, {"date": "2019-12-27", "close": 11.18, "volume": 1785732.0}, {"date": "2019-12-30", "close": 11.18, "volume": 1322777.0}, {"date": "2019-12-31", "close": 11.08, "volume": 1578940.0}, {"date": "2020-01-02", "close": 11.02, "volume": 2014504.0}, {"date": "2020-01-03", "close": 10.88, "volume": 2354786.0}, {"date": "2020-01-06", "close": 10.63, "volume": 5179105.0}, {"date": "2020-01-07", "close": 10.39, "volume": 2238765.0}, {"date": "2020-01-08", "close": 10.43, "volume": 4254584.0}, {"date": "2020-01-09", "close": 10.33, "volume": 3788594.0}, {"date": "2020-01-10", "close": 10.33, "volume": 2778739.0}, {"date": "2020-01-13", "close": 10.42, "volume": 3428942.0}, {"date": "2020-01-14", "close": 10.35, "volume": 2439593.0}, {"date": "2020-01-15", "close": 10.49, "volume": 1616384.0}, {"date": "2020-01-16", "close": 10.6, "volume": 1052090.0}, {"date": "2020-01-17", "close": 10.54, "volume": 1398366.0}, {"date": "2020-01-21", "close": 10.51, "volume": 1824800.0}, {"date": "2020-01-22", "close": 10.48, "volume": 1256584.0}, {"date": "2020-01-23", "close": 10.43, "volume": 1883046.0}, {"date": "2020-01-24", "close": 10.12, "volume": 3114585.0}, {"date": "2020-01-27", "close": 9.82, "volume": 3747189.0}, {"date": "2020-01-28", "close": 9.96, "volume": 3013898.0}, {"date": "2020-01-29", "close": 9.91, "volume": 1762428.0}, {"date": "2020-01-30", "close": 9.84, "volume": 2171443.0}, {"date": "2020-01-31", "close": 9.67, "volume": 2795325.0}, {"date": "2020-02-03", "close": 9.78, "volume": 2432541.0}, {"date": "2020-02-04", "close": 10.06, "volume": 1523416.0}, {"date": "2020-02-05", "close": 10.24, "volume": 1568170.0}, {"date": "2020-02-06", "close": 10.26, "volume": 1395865.0}, {"date": "2020-02-07", "close": 10.13, "volume": 1328967.0}, {"date": "2020-02-10", "close": 10.19, "volume": 863054.0}, {"date": "2020-02-11", "close": 10.18, "volume": 1328980.0}, {"date": "2020-02-12", "close": 10.5, "volume": 1731172.0}, {"date": "2020-02-13", "close": 10.44, "volume": 1778616.0}, {"date": "2020-02-14", "close": 10.39, "volume": 1710169.0}, {"date": "2020-02-18", "close": 10.36, "volume": 1262924.0}, {"date": "2020-02-19", "close": 10.28, "volume": 1569464.0}, {"date": "2020-02-20", "close": 10.49, "volume": 1349969.0}, {"date": "2020-02-21", "close": 10.56, "volume": 5114365.0}, {"date": "2020-02-24", "close": 10.32, "volume": 4900596.0}, {"date": "2020-02-25", "close": 9.58, "volume": 4314699.0}, {"date": "2020-02-26", "close": 9.31, "volume": 4613099.0}, {"date": "2020-02-27", "close": 9.22, "volume": 6421672.0}, {"date": "2020-02-28", "close": 9.12, "volume": 10429980.0}, {"date": "2020-03-02", "close": 9.24, "volume": 3257517.0}, {"date": "2020-03-03", "close": 8.75, "volume": 8588579.0}, {"date": "2020-03-04", "close": 8.92, "volume": 4846866.0}, {"date": "2020-03-05", "close": 8.25, "volume": 4974066.0}, {"date": "2020-03-06", "close": 8.15, "volume": 6709555.0}, {"date": "2020-03-09", "close": 7.06, "volume": 3718587.0}, {"date": "2020-03-10", "close": 6.96, "volume": 3740955.0}, {"date": "2020-03-11", "close": 6.33, "volume": 5626190.0}, {"date": "2020-03-12", "close": 5.13, "volume": 4702964.0}, {"date": "2020-03-13", "close": 5.63, "volume": 6005734.0}, {"date": "2020-03-16", "close": 3.86, "volume": 4790689.0}, {"date": "2020-03-17", "close": 3.38, "volume": 11774490.0}, {"date": "2020-03-18", "close": 2.15, "volume": 8555264.0}, {"date": "2020-03-19", "close": 3.44, "volume": 8773023.0}, {"date": "2020-03-20", "close": 3.9, "volume": 9852928.0}, {"date": "2020-03-23", "close": 4.49, "volume": 8366357.0}, {"date": "2020-03-24", "close": 4.9, "volume": 10672990.0}, {"date": "2020-03-25", "close": 5.01, "volume": 7254975.0}, {"date": "2020-03-26", "close": 5.23, "volume": 9844692.0}, {"date": "2020-03-27", "close": 4.97, "volume": 4212720.0}, {"date": "2020-03-30", "close": 4.9, "volume": 4293723.0}, {"date": "2020-03-31", "close": 5.08, "volume": 4520019.0}, {"date": "2020-04-01", "close": 4.75, "volume": 2053620.0}, {"date": "2020-04-02", "close": 4.58, "volume": 2146189.0}, {"date": "2020-04-03", "close": 4.45, "volume": 2622100.0}, {"date": "2020-04-06", "close": 4.74, "volume": 2668274.0}, {"date": "2020-04-07", "close": 4.82, "volume": 4063572.0}, {"date": "2020-04-08", "close": 4.92, "volume": 2560507.0}, {"date": "2020-04-09", "close": 5.41, "volume": 4429058.0}, {"date": "2020-04-13", "close": 4.75, "volume": 3297598.0}, {"date": "2020-04-14", "close": 4.99, "volume": 1482868.0}, {"date": "2020-04-15", "close": 4.88, "volume": 2170592.0}, {"date": "2020-04-16", "close": 4.57, "volume": 2335776.0}, {"date": "2020-04-17", "close": 4.87, "volume": 3133954.0}, {"date": "2020-04-20", "close": 4.75, "volume": 2227085.0}, {"date": "2020-04-21", "close": 4.72, "volume": 1721727.0}, {"date": "2020-04-22", "close": 4.65, "volume": 1952014.0}, {"date": "2020-04-23", "close": 4.93, "volume": 2484711.0}, {"date": "2020-04-24", "close": 5.06, "volume": 2935206.0}, {"date": "2020-04-27", "close": 5.38, "volume": 2740648.0}, {"date": "2020-04-28", "close": 5.73, "volume": 3476543.0}, {"date": "2020-04-29", "close": 6.27, "volume": 3353648.0}, {"date": "2020-04-30", "close": 6.23, "volume": 4385664.0}, {"date": "2020-05-01", "close": 5.72, "volume": 2289300.0}, {"date": "2020-05-04", "close": 5.6, "volume": 2189604.0}, {"date": "2020-05-05", "close": 5.2, "volume": 4913837.0}, {"date": "2020-05-06", "close": 4.73, "volume": 3933718.0}, {"date": "2020-05-07", "close": 5.0, "volume": 3201104.0}, {"date": "2020-05-08", "close": 5.47, "volume": 6563290.0}, {"date": "2020-05-11", "close": 4.96, "volume": 3256936.0}, {"date": "2020-05-12", "close": 4.5, "volume": 4756508.0}, {"date": "2020-05-13", "close": 4.29, "volume": 5922251.0}, {"date": "2020-05-14", "close": 4.36, "volume": 4219187.0}, {"date": "2020-05-15", "close": 4.38, "volume": 4855620.0}, {"date": "2020-05-18", "close": 5.2, "volume": 3345375.0}, {"date": "2020-05-19", "close": 5.36, "volume": 3433076.0}, {"date": "2020-05-20", "close": 5.55, "volume": 3246526.0}, {"date": "2020-05-21", "close": 5.77, "volume": 4111778.0}, {"date": "2020-05-22", "close": 5.69, "volume": 2161750.0}, {"date": "2020-05-26", "close": 6.05, "volume": 4836156.0}, {"date": "2020-05-27", "close": 6.57, "volume": 5278468.0}, {"date": "2020-05-28", "close": 5.97, "volume": 3785476.0}, {"date": "2020-05-29", "close": 5.99, "volume": 4230456.0}, {"date": "2020-06-01", "close": 6.01, "volume": 3635084.0}, {"date": "2020-06-02", "close": 6.05, "volume": 3359934.0}, {"date": "2020-06-03", "close": 6.63, "volume": 2152573.0}, {"date": "2020-06-04", "close": 6.84, "volume": 5601582.0}, {"date": "2020-06-05", "close": 7.38, "volume": 9445078.0}, {"date": "2020-06-08", "close": 7.93, "volume": 5848687.0}, {"date": "2020-06-09", "close": 7.16, "volume": 6144427.0}, {"date": "2020-06-10", "close": 6.68, "volume": 5292106.0}, {"date": "2020-06-11", "close": 5.93, "volume": 4187017.0}, {"date": "2020-06-12", "close": 6.43, "volume": 4871226.0}, {"date": "2020-06-15", "close": 6.09, "volume": 4897390.0}, {"date": "2020-06-16", "close": 6.54, "volume": 5608493.0}, {"date": "2020-06-17", "close": 6.03, "volume": 5806662.0}, {"date": "2020-06-18", "close": 5.9, "volume": 3506946.0}, {"date": "2020-06-19", "close": 5.66, "volume": 6930212.0}, {"date": "2020-06-22", "close": 5.68, "volume": 7617561.0}, {"date": "2020-06-23", "close": 5.57, "volume": 4547132.0}, {"date": "2020-06-24", "close": 5.38, "volume": 5479799.0}, {"date": "2020-06-25", "close": 5.18, "volume": 4244060.0}, {"date": "2020-06-26", "close": 5.05, "volume": 4513074.0}, {"date": "2020-06-29", "close": 5.36, "volume": 3081106.0}, {"date": "2020-06-30", "close": 5.53, "volume": 4464329.0}, {"date": "2020-07-01", "close": 5.46, "volume": 3328779.0}, {"date": "2020-07-02", "close": 5.35, "volume": 1574000.0}, {"date": "2020-07-06", "close": 5.45, "volume": 2204257.0}, {"date": "2020-07-07", "close": 5.16, "volume": 2023664.0}, {"date": "2020-07-08", "close": 5.17, "volume": 1811800.0}, {"date": "2020-07-09", "close": 4.92, "volume": 1876592.0}, {"date": "2020-07-10", "close": 5.21, "volume": 1349639.0}, {"date": "2020-07-13", "close": 5.21, "volume": 2264452.0}, {"date": "2020-07-14", "close": 5.03, "volume": 1570636.0}, {"date": "2020-07-15", "close": 5.49, "volume": 1937868.0}, {"date": "2020-07-16", "close": 5.3, "volume": 1430687.0}, {"date": "2020-07-17", "close": 5.07, "volume": 2501510.0}, {"date": "2020-07-20", "close": 4.9, "volume": 4342908.0}, {"date": "2020-07-21", "close": 5.12, "volume": 3909689.0}, {"date": "2020-07-22", "close": 5.13, "volume": 2740237.0}, {"date": "2020-07-23", "close": 5.02, "volume": 2226386.0}, {"date": "2020-07-24", "close": 4.8, "volume": 4386411.0}, {"date": "2020-07-27", "close": 4.71, "volume": 2830177.0}, {"date": "2020-07-28", "close": 4.8, "volume": 2810218.0}, {"date": "2020-07-29", "close": 4.85, "volume": 2296688.0}, {"date": "2020-07-30", "close": 4.76, "volume": 2244790.0}, {"date": "2020-07-31", "close": 4.62, "volume": 1578797.0}, {"date": "2020-08-03", "close": 4.53, "volume": 1205735.0}, {"date": "2020-08-04", "close": 4.81, "volume": 2296480.0}, {"date": "2020-08-05", "close": 4.81, "volume": 1815097.0}, {"date": "2020-08-06", "close": 4.87, "volume": 2082198.0}, {"date": "2020-08-07", "close": 5.34, "volume": 2549054.0}, {"date": "2020-08-10", "close": 5.56, "volume": 5804348.0}, {"date": "2020-08-11", "close": 5.66, "volume": 3113099.0}, {"date": "2020-08-12", "close": 5.69, "volume": 2731124.0}, {"date": "2020-08-13", "close": 5.38, "volume": 1730466.0}, {"date": "2020-08-14", "close": 5.45, "volume": 1287220.0}, {"date": "2020-08-17", "close": 5.28, "volume": 1721899.0}, {"date": "2020-08-18", "close": 5.07, "volume": 1688480.0}, {"date": "2020-08-19", "close": 5.13, "volume": 1896388.0}, {"date": "2020-08-20", "close": 5.18, "volume": 1447511.0}, {"date": "2020-08-21", "close": 4.96, "volume": 1973152.0}, {"date": "2020-08-24", "close": 5.26, "volume": 1776373.0}, {"date": "2020-08-25", "close": 5.37, "volume": 1207784.0}, {"date": "2020-08-26", "close": 5.31, "volume": 5189375.0}, {"date": "2020-08-27", "close": 5.47, "volume": 2080918.0}, {"date": "2020-08-28", "close": 5.63, "volume": 941993.0}, {"date": "2020-08-31", "close": 5.3, "volume": 1834567.0}, {"date": "2020-09-01", "close": 5.28, "volume": 1018750.0}, {"date": "2020-09-02", "close": 5.38, "volume": 1542495.0}, {"date": "2020-09-03", "close": 5.45, "volume": 1876742.0}, {"date": "2020-09-04", "close": 5.79, "volume": 2794427.0}, {"date": "2020-09-08", "close": 5.51, "volume": 2220813.0}, {"date": "2020-09-09", "close": 5.4, "volume": 1219409.0}, {"date": "2020-09-10", "close": 5.29, "volume": 1048257.0}, {"date": "2020-09-11", "close": 5.3, "volume": 2302160.0}, {"date": "2020-09-14", "close": 5.76, "volume": 2155668.0}, {"date": "2020-09-15", "close": 5.84, "volume": 1893207.0}, {"date": "2020-09-16", "close": 5.83, "volume": 1663296.0}, {"date": "2020-09-17", "close": 5.62, "volume": 1668621.0}, {"date": "2020-09-18", "close": 5.33, "volume": 5742371.0}, {"date": "2020-09-21", "close": 4.86, "volume": 4514627.0}, {"date": "2020-09-22", "close": 4.78, "volume": 3487980.0}, {"date": "2020-09-23", "close": 4.6, "volume": 2179414.0}, {"date": "2020-09-24", "close": 4.69, "volume": 2494936.0}, {"date": "2020-09-25", "close": 4.96, "volume": 1490159.0}, {"date": "2020-09-28", "close": 5.24, "volume": 1758516.0}, {"date": "2020-09-29", "close": 5.05, "volume": 1591795.0}, {"date": "2020-09-30", "close": 5.07, "volume": 2155645.0}, {"date": "2020-10-01", "close": 5.26, "volume": 2431925.0}, {"date": "2020-10-02", "close": 5.28, "volume": 2081635.0}, {"date": "2020-10-05", "close": 5.26, "volume": 1413740.0}, {"date": "2020-10-06", "close": 5.3, "volume": 1995575.0}, {"date": "2020-10-07", "close": 5.32, "volume": 1480413.0}, {"date": "2020-10-08", "close": 5.51, "volume": 1119611.0}, {"date": "2020-10-09", "close": 5.38, "volume": 976980.0}, {"date": "2020-10-12", "close": 5.33, "volume": 1271541.0}, {"date": "2020-10-13", "close": 5.05, "volume": 2213084.0}, {"date": "2020-10-14", "close": 4.96, "volume": 1529860.0}, {"date": "2020-10-15", "close": 5.04, "volume": 1249189.0}, {"date": "2020-10-16", "close": 4.92, "volume": 2623575.0}, {"date": "2020-10-19", "close": 4.77, "volume": 2606805.0}, {"date": "2020-10-20", "close": 4.96, "volume": 894961.0}, {"date": "2020-10-21", "close": 5.02, "volume": 1217672.0}, {"date": "2020-10-22", "close": 5.26, "volume": 1397513.0}, {"date": "2020-10-23", "close": 5.31, "volume": 898035.0}, {"date": "2020-10-26", "close": 5.03, "volume": 1157320.0}, {"date": "2020-10-27", "close": 4.95, "volume": 1397693.0}, {"date": "2020-10-28", "close": 4.78, "volume": 2376622.0}, {"date": "2020-10-29", "close": 4.98, "volume": 1292711.0}, {"date": "2020-10-30", "close": 4.94, "volume": 1426639.0}, {"date": "2020-11-02", "close": 5.03, "volume": 1266036.0}, {"date": "2020-11-03", "close": 5.27, "volume": 1387368.0}, {"date": "2020-11-04", "close": 4.96, "volume": 1000938.0}, {"date": "2020-11-05", "close": 5.16, "volume": 1152060.0}, {"date": "2020-11-06", "close": 4.88, "volume": 1233268.0}, {"date": "2020-11-09", "close": 6.89, "volume": 6068155.0}, {"date": "2020-11-10", "close": 6.72, "volume": 4213565.0}, {"date": "2020-11-11", "close": 6.3, "volume": 1992149.0}, {"date": "2020-11-12", "close": 6.01, "volume": 2019557.0}, {"date": "2020-11-13", "close": 6.65, "volume": 8721818.0}, {"date": "2020-11-16", "close": 6.9, "volume": 5249849.0}, {"date": "2020-11-17", "close": 7.21, "volume": 3751181.0}, {"date": "2020-11-18", "close": 7.21, "volume": 2815792.0}, {"date": "2020-11-19", "close": 7.35, "volume": 2161511.0}, {"date": "2020-11-20", "close": 7.19, "volume": 1301749.0}, {"date": "2020-11-23", "close": 7.52, "volume": 2671667.0}, {"date": "2020-11-24", "close": 8.07, "volume": 4745762.0}, {"date": "2020-11-25", "close": 7.97, "volume": 3377233.0}, {"date": "2020-11-27", "close": 7.94, "volume": 1577853.0}, {"date": "2020-11-30", "close": 7.52, "volume": 3999497.0}, {"date": "2020-12-01", "close": 7.82, "volume": 3055722.0}, {"date": "2020-12-02", "close": 8.0, "volume": 3543001.0}, {"date": "2020-12-03", "close": 8.42, "volume": 9567195.0}, {"date": "2020-12-04", "close": 8.72, "volume": 9208675.0}, {"date": "2020-12-07", "close": 8.48, "volume": 7107155.0}, {"date": "2020-12-08", "close": 8.43, "volume": 5045419.0}, {"date": "2020-12-09", "close": 8.62, "volume": 4338075.0}, {"date": "2020-12-10", "close": 8.37, "volume": 2213951.0}, {"date": "2020-12-11", "close": 8.23, "volume": 2737214.0}, {"date": "2020-12-14", "close": 8.11, "volume": 2571997.0}, {"date": "2020-12-15", "close": 8.4, "volume": 2848772.0}, {"date": "2020-12-16", "close": 8.37, "volume": 3577083.0}, {"date": "2020-12-17", "close": 8.28, "volume": 2753223.0}, {"date": "2020-12-18", "close": 8.14, "volume": 5037514.0}, {"date": "2020-12-21", "close": 8.11, "volume": 1932865.0}, {"date": "2020-12-22", "close": 8.11, "volume": 1970132.0}, {"date": "2020-12-23", "close": 8.35, "volume": 1097961.0}, {"date": "2020-12-24", "close": 8.41, "volume": 645404.0}, {"date": "2020-12-28", "close": 8.51, "volume": 1752951.0}, {"date": "2020-12-29", "close": 8.35, "volume": 1281962.0}, {"date": "2020-12-30", "close": 8.28, "volume": 1309736.0}, {"date": "2020-12-31", "close": 8.25, "volume": 2552810.0}, {"date": "2021-01-04", "close": 8.02, "volume": 2479296.0}, {"date": "2021-01-05", "close": 8.27, "volume": 2214790.0}, {"date": "2021-01-06", "close": 8.63, "volume": 2798527.0}, {"date": "2021-01-07", "close": 8.5, "volume": 1753650.0}, {"date": "2021-01-08", "close": 8.57, "volume": 2564173.0}, {"date": "2021-01-11", "close": 8.26, "volume": 1524415.0}, {"date": "2021-01-12", "close": 8.57, "volume": 3630708.0}, {"date": "2021-01-13", "close": 8.8, "volume": 2586803.0}, {"date": "2021-01-14", "close": 8.87, "volume": 1496850.0}, {"date": "2021-01-15", "close": 8.75, "volume": 2002568.0}, {"date": "2021-01-19", "close": 8.84, "volume": 1823200.0}, {"date": "2021-01-20", "close": 9.04, "volume": 2271712.0}, {"date": "2021-01-21", "close": 8.83, "volume": 2783506.0}, {"date": "2021-01-22", "close": 8.88, "volume": 1900778.0}, {"date": "2021-01-25", "close": 8.71, "volume": 1456247.0}, {"date": "2021-01-26", "close": 8.59, "volume": 2312796.0}, {"date": "2021-01-27", "close": 8.33, "volume": 1895055.0}, {"date": "2021-01-28", "close": 8.81, "volume": 1986665.0}, {"date": "2021-01-29", "close": 8.2, "volume": 2170179.0}, {"date": "2021-02-01", "close": 8.28, "volume": 1459715.0}, {"date": "2021-02-02", "close": 8.59, "volume": 1968412.0}, {"date": "2021-02-03", "close": 8.69, "volume": 1485435.0}, {"date": "2021-02-04", "close": 8.91, "volume": 2177655.0}, {"date": "2021-02-05", "close": 8.82, "volume": 1170173.0}, {"date": "2021-02-08", "close": 8.9, "volume": 2422940.0}, {"date": "2021-02-09", "close": 8.57, "volume": 1784590.0}, {"date": "2021-02-10", "close": 8.88, "volume": 1725588.0}, {"date": "2021-02-11", "close": 8.92, "volume": 1275985.0}, {"date": "2021-02-12", "close": 8.99, "volume": 996578.0}, {"date": "2021-02-16", "close": 9.47, "volume": 1808425.0}, {"date": "2021-02-17", "close": 9.57, "volume": 1522899.0}, {"date": "2021-02-18", "close": 9.68, "volume": 1546219.0}, {"date": "2021-02-19", "close": 9.95, "volume": 1612200.0}, {"date": "2021-02-22", "close": 9.74, "volume": 3649908.0}, {"date": "2021-02-23", "close": 9.81, "volume": 2376013.0}, {"date": "2021-02-24", "close": 10.22, "volume": 2440346.0}, {"date": "2021-02-25", "close": 9.36, "volume": 2437850.0}, {"date": "2021-02-26", "close": 10.12, "volume": 5078590.0}, {"date": "2021-03-01", "close": 9.73, "volume": 2875565.0}, {"date": "2021-03-02", "close": 9.4, "volume": 1425228.0}, {"date": "2021-03-03", "close": 9.81, "volume": 2183207.0}, {"date": "2021-03-04", "close": 9.75, "volume": 3535777.0}, {"date": "2021-03-05", "close": 9.98, "volume": 2862823.0}, {"date": "2021-03-08", "close": 10.17, "volume": 3401026.0}, {"date": "2021-03-09", "close": 10.18, "volume": 2667458.0}, {"date": "2021-03-10", "close": 10.5, "volume": 2897795.0}, {"date": "2021-03-11", "close": 10.65, "volume": 2762938.0}, {"date": "2021-03-12", "close": 10.8, "volume": 2702388.0}, {"date": "2021-03-15", "close": 11.31, "volume": 2923672.0}, {"date": "2021-03-16", "close": 11.14, "volume": 2556899.0}, {"date": "2021-03-17", "close": 11.42, "volume": 2816220.0}, {"date": "2021-03-18", "close": 11.25, "volume": 3239203.0}, {"date": "2021-03-19", "close": 10.86, "volume": 5668605.0}, {"date": "2021-03-22", "close": 10.58, "volume": 2623873.0}, {"date": "2021-03-23", "close": 10.01, "volume": 2276651.0}, {"date": "2021-03-24", "close": 10.17, "volume": 2151446.0}, {"date": "2021-03-25", "close": 10.54, "volume": 2439725.0}, {"date": "2021-03-26", "close": 10.64, "volume": 1671956.0}, {"date": "2021-03-29", "close": 10.33, "volume": 1379539.0}, {"date": "2021-03-30", "close": 10.56, "volume": 873433.0}, {"date": "2021-03-31", "close": 10.3, "volume": 2523682.0}, {"date": "2021-04-01", "close": 10.5, "volume": 1207614.0}, {"date": "2021-04-05", "close": 10.45, "volume": 1885479.0}, {"date": "2021-04-06", "close": 10.47, "volume": 1729014.0}, {"date": "2021-04-07", "close": 10.49, "volume": 1525502.0}, {"date": "2021-04-08", "close": 10.29, "volume": 2444796.0}, {"date": "2021-04-09", "close": 10.11, "volume": 1206306.0}, {"date": "2021-04-12", "close": 10.06, "volume": 1827699.0}, {"date": "2021-04-13", "close": 10.04, "volume": 1803120.0}, {"date": "2021-04-14", "close": 10.1, "volume": 1476955.0}, {"date": "2021-04-15", "close": 9.96, "volume": 1767201.0}, {"date": "2021-04-16", "close": 9.98, "volume": 1302547.0}, {"date": "2021-04-19", "close": 9.8, "volume": 2017816.0}, {"date": "2021-04-20", "close": 9.58, "volume": 2450075.0}, {"date": "2021-04-21", "close": 9.75, "volume": 2591859.0}, {"date": "2021-04-22", "close": 9.64, "volume": 1945912.0}, {"date": "2021-04-23", "close": 10.1, "volume": 2103659.0}, {"date": "2021-04-26", "close": 10.17, "volume": 2196562.0}, {"date": "2021-04-27", "close": 10.34, "volume": 1397543.0}, {"date": "2021-04-28", "close": 10.5, "volume": 3165539.0}, {"date": "2021-04-29", "close": 10.62, "volume": 1694316.0}, {"date": "2021-04-30", "close": 10.42, "volume": 1733970.0}, {"date": "2021-05-03", "close": 10.64, "volume": 2107112.0}, {"date": "2021-05-04", "close": 10.09, "volume": 2060037.0}, {"date": "2021-05-05", "close": 10.03, "volume": 1503822.0}, {"date": "2021-05-06", "close": 9.73, "volume": 2093880.0}, {"date": "2021-05-07", "close": 10.11, "volume": 1275840.0}, {"date": "2021-05-10", "close": 9.76, "volume": 1246586.0}, {"date": "2021-05-11", "close": 9.66, "volume": 2496351.0}, {"date": "2021-05-12", "close": 9.32, "volume": 1357124.0}, {"date": "2021-05-13", "close": 9.6, "volume": 3210112.0}, {"date": "2021-05-14", "close": 10.06, "volume": 2027951.0}, {"date": "2021-05-17", "close": 9.98, "volume": 1370541.0}, {"date": "2021-05-18", "close": 9.78, "volume": 1273799.0}, {"date": "2021-05-19", "close": 9.55, "volume": 1234993.0}, {"date": "2021-05-20", "close": 9.51, "volume": 1273011.0}, {"date": "2021-05-21", "close": 9.41, "volume": 1006296.0}, {"date": "2021-05-24", "close": 9.54, "volume": 929467.0}, {"date": "2021-05-25", "close": 9.41, "volume": 2158445.0}, {"date": "2021-05-26", "close": 9.67, "volume": 2204737.0}, {"date": "2021-05-27", "close": 9.69, "volume": 2665232.0}, {"date": "2021-05-28", "close": 9.68, "volume": 1112104.0}, {"date": "2021-06-01", "close": 10.13, "volume": 2724314.0}, {"date": "2021-06-02", "close": 10.33, "volume": 1946037.0}, {"date": "2021-06-03", "close": 10.07, "volume": 1561603.0}, {"date": "2021-06-04", "close": 10.17, "volume": 964395.0}, {"date": "2021-06-07", "close": 10.46, "volume": 1615157.0}, {"date": "2021-06-08", "close": 10.68, "volume": 1073269.0}, {"date": "2021-06-09", "close": 10.46, "volume": 1924737.0}, {"date": "2021-06-10", "close": 10.33, "volume": 1343053.0}, {"date": "2021-06-11", "close": 10.39, "volume": 737666.0}, {"date": "2021-06-14", "close": 10.36, "volume": 898030.0}, {"date": "2021-06-15", "close": 10.4, "volume": 844325.0}, {"date": "2021-06-16", "close": 10.53, "volume": 888745.0}, {"date": "2021-06-17", "close": 10.28, "volume": 1364657.0}, {"date": "2021-06-18", "close": 9.94, "volume": 2108124.0}, {"date": "2021-06-21", "close": 10.2, "volume": 882800.0}, {"date": "2021-06-22", "close": 10.18, "volume": 895226.0}, {"date": "2021-06-23", "close": 10.1, "volume": 1320714.0}, {"date": "2021-06-24", "close": 10.18, "volume": 774561.0}, {"date": "2021-06-25", "close": 10.02, "volume": 2012487.0}, {"date": "2021-06-28", "close": 9.71, "volume": 1959042.0}, {"date": "2021-06-29", "close": 9.61, "volume": 1032923.0}, {"date": "2021-06-30", "close": 9.7, "volume": 1503394.0}, {"date": "2021-07-01", "close": 9.84, "volume": 1167190.0}, {"date": "2021-07-02", "close": 9.7, "volume": 841751.0}, {"date": "2021-07-06", "close": 9.47, "volume": 1316152.0}, {"date": "2021-07-07", "close": 9.17, "volume": 2612991.0}, {"date": "2021-07-08", "close": 9.05, "volume": 2306507.0}, {"date": "2021-07-09", "close": 9.4, "volume": 1867879.0}, {"date": "2021-07-12", "close": 9.54, "volume": 1729581.0}, {"date": "2021-07-13", "close": 9.22, "volume": 1477568.0}, {"date": "2021-07-14", "close": 9.4, "volume": 1768686.0}, {"date": "2021-07-15", "close": 9.35, "volume": 678262.0}, {"date": "2021-07-16", "close": 9.07, "volume": 1099711.0}, {"date": "2021-07-19", "close": 8.49, "volume": 2956438.0}, {"date": "2021-07-20", "close": 8.88, "volume": 3106538.0}, {"date": "2021-07-21", "close": 9.19, "volume": 3473893.0}, {"date": "2021-07-22", "close": 9.08, "volume": 3025591.0}, {"date": "2021-07-23", "close": 8.76, "volume": 3545165.0}, {"date": "2021-07-26", "close": 8.97, "volume": 2318940.0}, {"date": "2021-07-27", "close": 8.73, "volume": 2863676.0}, {"date": "2021-07-28", "close": 8.69, "volume": 2493055.0}, {"date": "2021-07-29", "close": 8.76, "volume": 1732787.0}, {"date": "2021-07-30", "close": 8.61, "volume": 2265039.0}, {"date": "2021-08-02", "close": 8.45, "volume": 2293954.0}, {"date": "2021-08-03", "close": 8.42, "volume": 1752652.0}, {"date": "2021-08-04", "close": 8.14, "volume": 1584632.0}, {"date": "2021-08-05", "close": 8.61, "volume": 3841609.0}, {"date": "2021-08-06", "close": 9.12, "volume": 3417549.0}, {"date": "2021-08-09", "close": 8.7, "volume": 1376175.0}, {"date": "2021-08-10", "close": 8.78, "volume": 948378.0}, {"date": "2021-08-11", "close": 8.91, "volume": 1129529.0}, {"date": "2021-08-12", "close": 8.77, "volume": 1192448.0}, {"date": "2021-08-13", "close": 8.7, "volume": 626044.0}, {"date": "2021-08-16", "close": 8.58, "volume": 1336751.0}, {"date": "2021-08-17", "close": 8.41, "volume": 927250.0}, {"date": "2021-08-18", "close": 8.4, "volume": 1213446.0}, {"date": "2021-08-19", "close": 8.27, "volume": 1627057.0}, {"date": "2021-08-20", "close": 8.37, "volume": 1608870.0}, {"date": "2021-08-23", "close": 8.49, "volume": 841796.0}, {"date": "2021-08-24", "close": 8.75, "volume": 838834.0}, {"date": "2021-08-25", "close": 8.83, "volume": 1288605.0}, {"date": "2021-08-26", "close": 8.67, "volume": 1082265.0}, {"date": "2021-08-27", "close": 9.06, "volume": 1178457.0}, {"date": "2021-08-30", "close": 8.92, "volume": 881859.0}, {"date": "2021-08-31", "close": 9.04, "volume": 1684262.0}, {"date": "2021-09-01", "close": 9.0, "volume": 1169237.0}, {"date": "2021-09-02", "close": 9.05, "volume": 1276429.0}, {"date": "2021-09-03", "close": 8.88, "volume": 1062234.0}, {"date": "2021-09-07", "close": 8.86, "volume": 985620.0}, {"date": "2021-09-08", "close": 8.7, "volume": 928231.0}, {"date": "2021-09-09", "close": 8.57, "volume": 1679515.0}, {"date": "2021-09-10", "close": 8.61, "volume": 1585152.0}, {"date": "2021-09-13", "close": 9.09, "volume": 2205407.0}, {"date": "2021-09-14", "close": 8.94, "volume": 1997173.0}, {"date": "2021-09-15", "close": 8.85, "volume": 1938538.0}, {"date": "2021-09-16", "close": 8.81, "volume": 1706343.0}, {"date": "2021-09-17", "close": 8.97, "volume": 4517404.0}, {"date": "2021-09-20", "close": 8.86, "volume": 1584991.0}, {"date": "2021-09-21", "close": 9.05, "volume": 1081125.0}, {"date": "2021-09-22", "close": 9.23, "volume": 1155795.0}, {"date": "2021-09-23", "close": 9.4, "volume": 820279.0}, {"date": "2021-09-24", "close": 9.42, "volume": 1536844.0}, {"date": "2021-09-27", "close": 9.62, "volume": 1229636.0}, {"date": "2021-09-28", "close": 9.58, "volume": 1798864.0}, {"date": "2021-09-29", "close": 9.59, "volume": 2864828.0}, {"date": "2021-09-30", "close": 9.45, "volume": 2056732.0}, {"date": "2021-10-01", "close": 9.87, "volume": 2878033.0}, {"date": "2021-10-04", "close": 9.61, "volume": 1877414.0}, {"date": "2021-10-05", "close": 9.54, "volume": 1537111.0}, {"date": "2021-10-06", "close": 9.31, "volume": 2091511.0}, {"date": "2021-10-07", "close": 9.26, "volume": 1455310.0}, {"date": "2021-10-08", "close": 9.13, "volume": 1270933.0}, {"date": "2021-10-11", "close": 9.15, "volume": 1681439.0}, {"date": "2021-10-12", "close": 9.04, "volume": 2337174.0}, {"date": "2021-10-13", "close": 8.87, "volume": 3821122.0}, {"date": "2021-10-14", "close": 9.08, "volume": 2459186.0}, {"date": "2021-10-15", "close": 9.29, "volume": 1967739.0}, {"date": "2021-10-18", "close": 9.56, "volume": 2277620.0}, {"date": "2021-10-19", "close": 9.53, "volume": 1975059.0}, {"date": "2021-10-20", "close": 9.27, "volume": 1869472.0}, {"date": "2021-10-21", "close": 9.36, "volume": 1615627.0}, {"date": "2021-10-22", "close": 9.32, "volume": 1584817.0}, {"date": "2021-10-25", "close": 9.5, "volume": 1677135.0}, {"date": "2021-10-26", "close": 9.26, "volume": 1612339.0}, {"date": "2021-10-27", "close": 9.27, "volume": 1073030.0}, {"date": "2021-10-28", "close": 9.27, "volume": 2649698.0}, {"date": "2021-10-29", "close": 9.04, "volume": 2478860.0}, {"date": "2021-11-01", "close": 9.52, "volume": 2811267.0}, {"date": "2021-11-02", "close": 9.74, "volume": 2812861.0}, {"date": "2021-11-03", "close": 10.22, "volume": 3249982.0}, {"date": "2021-11-04", "close": 10.24, "volume": 2507070.0}, {"date": "2021-11-05", "close": 10.54, "volume": 1929476.0}, {"date": "2021-11-08", "close": 10.34, "volume": 2932350.0}, {"date": "2021-11-09", "close": 10.35, "volume": 2431417.0}, {"date": "2021-11-10", "close": 10.35, "volume": 2683109.0}, {"date": "2021-11-11", "close": 10.29, "volume": 2210778.0}, {"date": "2021-11-12", "close": 10.0, "volume": 2744699.0}, {"date": "2021-11-15", "close": 10.16, "volume": 1731050.0}, {"date": "2021-11-16", "close": 9.92, "volume": 1426157.0}, {"date": "2021-11-17", "close": 9.81, "volume": 1329798.0}, {"date": "2021-11-18", "close": 9.66, "volume": 1138709.0}, {"date": "2021-11-19", "close": 9.55, "volume": 1503940.0}, {"date": "2021-11-22", "close": 9.48, "volume": 1406321.0}, {"date": "2021-11-23", "close": 9.56, "volume": 2690584.0}, {"date": "2021-11-24", "close": 9.73, "volume": 1123434.0}, {"date": "2021-11-26", "close": 9.07, "volume": 1810075.0}, {"date": "2021-11-29", "close": 9.17, "volume": 2259385.0}, {"date": "2021-11-30", "close": 8.71, "volume": 3164902.0}, {"date": "2021-12-01", "close": 8.18, "volume": 2639200.0}, {"date": "2021-12-02", "close": 8.61, "volume": 2920562.0}, {"date": "2021-12-03", "close": 8.5, "volume": 1892469.0}, {"date": "2021-12-06", "close": 9.21, "volume": 4598963.0}, {"date": "2021-12-07", "close": 9.38, "volume": 3531228.0}, {"date": "2021-12-08", "close": 9.47, "volume": 3464868.0}, {"date": "2021-12-09", "close": 9.32, "volume": 1498503.0}, {"date": "2021-12-10", "close": 9.28, "volume": 1959179.0}, {"date": "2021-12-13", "close": 8.82, "volume": 1662915.0}, {"date": "2021-12-14", "close": 8.69, "volume": 1905876.0}, {"date": "2021-12-15", "close": 8.58, "volume": 4417933.0}, {"date": "2021-12-16", "close": 8.47, "volume": 3205928.0}, {"date": "2021-12-17", "close": 8.71, "volume": 6131918.0}, {"date": "2021-12-20", "close": 8.58, "volume": 2098520.0}, {"date": "2021-12-21", "close": 9.31, "volume": 3340945.0}, {"date": "2021-12-22", "close": 9.55, "volume": 2175818.0}, {"date": "2021-12-23", "close": 9.54, "volume": 1172171.0}, {"date": "2021-12-27", "close": 9.57, "volume": 1203088.0}, {"date": "2021-12-28", "close": 9.53, "volume": 1404048.0}, {"date": "2021-12-29", "close": 9.52, "volume": 681230.0}, {"date": "2021-12-30", "close": 9.6, "volume": 1176246.0}, {"date": "2021-12-31", "close": 9.61, "volume": 1048356.0}, {"date": "2022-01-03", "close": 9.68, "volume": 2334713.0}, {"date": "2022-01-04", "close": 9.83, "volume": 1894810.0}, {"date": "2022-01-05", "close": 9.45, "volume": 1273682.0}, {"date": "2022-01-06", "close": 9.57, "volume": 1593738.0}, {"date": "2022-01-07", "close": 10.07, "volume": 2345112.0}, {"date": "2022-01-10", "close": 9.68, "volume": 2153821.0}, {"date": "2022-01-11", "close": 10.09, "volume": 2237142.0}, {"date": "2022-01-12", "close": 9.91, "volume": 1779961.0}, {"date": "2022-01-13", "close": 9.86, "volume": 1635398.0}, {"date": "2022-01-14", "close": 9.95, "volume": 1451363.0}, {"date": "2022-01-18", "close": 9.8, "volume": 1461557.0}, {"date": "2022-01-19", "close": 9.59, "volume": 2150270.0}, {"date": "2022-01-20", "close": 9.41, "volume": 2050466.0}, {"date": "2022-01-21", "close": 9.2, "volume": 2195054.0}, {"date": "2022-01-24", "close": 9.16, "volume": 2831831.0}, {"date": "2022-01-25", "close": 9.24, "volume": 1882322.0}, {"date": "2022-01-26", "close": 9.13, "volume": 2215633.0}, {"date": "2022-01-27", "close": 8.63, "volume": 2463472.0}, {"date": "2022-01-28", "close": 8.93, "volume": 3006890.0}, {"date": "2022-01-31", "close": 9.35, "volume": 2129702.0}, {"date": "2022-02-01", "close": 9.46, "volume": 2587622.0}, {"date": "2022-02-02", "close": 9.25, "volume": 2456340.0}, {"date": "2022-02-03", "close": 9.13, "volume": 1549309.0}, {"date": "2022-02-04", "close": 9.37, "volume": 1384195.0}, {"date": "2022-02-07", "close": 9.57, "volume": 1472947.0}, {"date": "2022-02-08", "close": 9.78, "volume": 1633684.0}, {"date": "2022-02-09", "close": 10.01, "volume": 1491954.0}, {"date": "2022-02-10", "close": 9.95, "volume": 1401407.0}, {"date": "2022-02-11", "close": 9.7, "volume": 2351818.0}, {"date": "2022-02-14", "close": 9.6, "volume": 1464892.0}, {"date": "2022-02-15", "close": 10.03, "volume": 964701.0}, {"date": "2022-02-16", "close": 10.29, "volume": 1618087.0}, {"date": "2022-02-17", "close": 10.28, "volume": 1463615.0}, {"date": "2022-02-18", "close": 9.78, "volume": 2255004.0}, {"date": "2022-02-22", "close": 9.56, "volume": 1628537.0}, {"date": "2022-02-23", "close": 9.4, "volume": 2462059.0}, {"date": "2022-02-24", "close": 9.71, "volume": 3333152.0}, {"date": "2022-02-25", "close": 9.72, "volume": 1668140.0}, {"date": "2022-02-28", "close": 9.55, "volume": 1932277.0}, {"date": "2022-03-01", "close": 9.22, "volume": 2602424.0}, {"date": "2022-03-02", "close": 9.54, "volume": 1782854.0}, {"date": "2022-03-03", "close": 9.41, "volume": 1680348.0}, {"date": "2022-03-04", "close": 9.43, "volume": 2530164.0}, {"date": "2022-03-07", "close": 9.1, "volume": 2272269.0}, {"date": "2022-03-08", "close": 9.36, "volume": 2708886.0}, {"date": "2022-03-09", "close": 9.74, "volume": 1774500.0}, {"date": "2022-03-10", "close": 9.73, "volume": 2391861.0}, {"date": "2022-03-11", "close": 9.56, "volume": 2967243.0}, {"date": "2022-03-14", "close": 9.44, "volume": 3406948.0}, {"date": "2022-03-15", "close": 9.71, "volume": 1884585.0}, {"date": "2022-03-16", "close": 10.04, "volume": 2956360.0}, {"date": "2022-03-17", "close": 9.97, "volume": 2321744.0}, {"date": "2022-03-18", "close": 10.11, "volume": 3550245.0}, {"date": "2022-03-21", "close": 9.78, "volume": 1303387.0}, {"date": "2022-03-22", "close": 9.85, "volume": 1388698.0}, {"date": "2022-03-23", "close": 9.61, "volume": 1377812.0}, {"date": "2022-03-24", "close": 9.79, "volume": 2436998.0}, {"date": "2022-03-25", "close": 10.24, "volume": 3989835.0}, {"date": "2022-03-28", "close": 10.16, "volume": 1488272.0}, {"date": "2022-03-29", "close": 10.65, "volume": 2064109.0}, {"date": "2022-03-30", "close": 10.39, "volume": 2564378.0}, {"date": "2022-03-31", "close": 10.1, "volume": 3367367.0}, {"date": "2022-04-01", "close": 10.2, "volume": 2779268.0}, {"date": "2022-04-04", "close": 10.17, "volume": 1782754.0}, {"date": "2022-04-05", "close": 9.9, "volume": 1575662.0}, {"date": "2022-04-06", "close": 9.45, "volume": 2195884.0}, {"date": "2022-04-07", "close": 9.2, "volume": 2251508.0}, {"date": "2022-04-08", "close": 8.98, "volume": 2454522.0}, {"date": "2022-04-11", "close": 9.04, "volume": 2881446.0}, {"date": "2022-04-12", "close": 9.26, "volume": 1902194.0}, {"date": "2022-04-13", "close": 9.96, "volume": 2873596.0}, {"date": "2022-04-14", "close": 10.03, "volume": 2428416.0}, {"date": "2022-04-18", "close": 9.95, "volume": 1820041.0}, {"date": "2022-04-19", "close": 10.25, "volume": 1402310.0}, {"date": "2022-04-20", "close": 10.31, "volume": 2042702.0}, {"date": "2022-04-21", "close": 10.3, "volume": 2366627.0}, {"date": "2022-04-22", "close": 10.43, "volume": 3208248.0}, {"date": "2022-04-25", "close": 10.73, "volume": 2048270.0}, {"date": "2022-04-26", "close": 10.52, "volume": 1902779.0}, {"date": "2022-04-27", "close": 10.65, "volume": 1754120.0}, {"date": "2022-04-28", "close": 11.08, "volume": 2376612.0}, {"date": "2022-04-29", "close": 10.62, "volume": 2616374.0}, {"date": "2022-05-02", "close": 10.47, "volume": 2468580.0}, {"date": "2022-05-03", "close": 10.43, "volume": 2357840.0}, {"date": "2022-05-04", "close": 10.4, "volume": 2330919.0}, {"date": "2022-05-05", "close": 10.05, "volume": 3993212.0}, {"date": "2022-05-06", "close": 10.28, "volume": 2126748.0}, {"date": "2022-05-09", "close": 9.55, "volume": 2175965.0}, {"date": "2022-05-10", "close": 9.85, "volume": 2448469.0}, {"date": "2022-05-11", "close": 9.54, "volume": 2000618.0}, {"date": "2022-05-12", "close": 9.51, "volume": 2569428.0}, {"date": "2022-05-13", "close": 9.85, "volume": 1907482.0}, {"date": "2022-05-16", "close": 9.87, "volume": 1559461.0}, {"date": "2022-05-17", "close": 10.33, "volume": 1421818.0}, {"date": "2022-05-18", "close": 10.09, "volume": 2708888.0}, {"date": "2022-05-19", "close": 9.91, "volume": 2180524.0}, {"date": "2022-05-20", "close": 9.5, "volume": 2589846.0}, {"date": "2022-05-23", "close": 9.5, "volume": 1415382.0}, {"date": "2022-05-24", "close": 9.39, "volume": 1555604.0}, {"date": "2022-05-25", "close": 9.74, "volume": 3556260.0}, {"date": "2022-05-26", "close": 10.03, "volume": 1902043.0}, {"date": "2022-05-27", "close": 10.4, "volume": 2416110.0}, {"date": "2022-05-31", "close": 10.29, "volume": 2457092.0}, {"date": "2022-06-01", "close": 10.62, "volume": 2694715.0}, {"date": "2022-06-02", "close": 10.78, "volume": 2041143.0}, {"date": "2022-06-03", "close": 10.59, "volume": 1765411.0}, {"date": "2022-06-06", "close": 10.83, "volume": 1343250.0}, {"date": "2022-06-07", "close": 11.0, "volume": 1945464.0}, {"date": "2022-06-08", "close": 10.88, "volume": 1197057.0}, {"date": "2022-06-09", "close": 10.39, "volume": 1652770.0}, {"date": "2022-06-10", "close": 9.64, "volume": 2051392.0}, {"date": "2022-06-13", "close": 8.77, "volume": 1913338.0}, {"date": "2022-06-14", "close": 8.88, "volume": 2077213.0}, {"date": "2022-06-15", "close": 9.24, "volume": 1909946.0}, {"date": "2022-06-16", "close": 8.51, "volume": 2533551.0}, {"date": "2022-06-17", "close": 8.38, "volume": 3293911.0}, {"date": "2022-06-21", "close": 8.37, "volume": 2078952.0}, {"date": "2022-06-22", "close": 8.07, "volume": 2089425.0}, {"date": "2022-06-23", "close": 7.89, "volume": 3204832.0}, {"date": "2022-06-24", "close": 8.38, "volume": 2918902.0}, {"date": "2022-06-27", "close": 8.4, "volume": 1683332.0}, {"date": "2022-06-28", "close": 8.31, "volume": 2711480.0}, {"date": "2022-06-29", "close": 8.19, "volume": 2752041.0}, {"date": "2022-06-30", "close": 8.21, "volume": 2814398.0}, {"date": "2022-07-01", "close": 8.2, "volume": 1884725.0}, {"date": "2022-07-05", "close": 8.24, "volume": 1935093.0}, {"date": "2022-07-06", "close": 8.07, "volume": 1876716.0}, {"date": "2022-07-07", "close": 8.39, "volume": 1640746.0}, {"date": "2022-07-08", "close": 8.3, "volume": 979988.0}, {"date": "2022-07-11", "close": 8.2, "volume": 976711.0}, {"date": "2022-07-12", "close": 8.34, "volume": 1023818.0}, {"date": "2022-07-13", "close": 8.4, "volume": 1267509.0}, {"date": "2022-07-14", "close": 8.25, "volume": 1336560.0}, {"date": "2022-07-15", "close": 8.41, "volume": 2534943.0}, {"date": "2022-07-18", "close": 8.5, "volume": 2219013.0}, {"date": "2022-07-19", "close": 8.89, "volume": 3577270.0}, {"date": "2022-07-20", "close": 8.99, "volume": 2190035.0}, {"date": "2022-07-21", "close": 8.84, "volume": 2388165.0}, {"date": "2022-07-22", "close": 8.62, "volume": 2203336.0}, {"date": "2022-07-25", "close": 8.8, "volume": 2327146.0}, {"date": "2022-07-26", "close": 8.71, "volume": 3356131.0}, {"date": "2022-07-27", "close": 9.02, "volume": 1621342.0}, {"date": "2022-07-28", "close": 9.21, "volume": 1168024.0}, {"date": "2022-07-29", "close": 9.28, "volume": 1047936.0}, {"date": "2022-08-01", "close": 9.28, "volume": 1129120.0}, {"date": "2022-08-02", "close": 9.12, "volume": 1285771.0}, {"date": "2022-08-03", "close": 9.21, "volume": 1338790.0}, {"date": "2022-08-04", "close": 9.24, "volume": 1377923.0}, {"date": "2022-08-05", "close": 9.15, "volume": 2211447.0}, {"date": "2022-08-08", "close": 9.25, "volume": 1176355.0}, {"date": "2022-08-09", "close": 9.32, "volume": 1332876.0}, {"date": "2022-08-10", "close": 9.51, "volume": 1031065.0}, {"date": "2022-08-11", "close": 9.7, "volume": 915677.0}, {"date": "2022-08-12", "close": 9.88, "volume": 794272.0}, {"date": "2022-08-15", "close": 9.9, "volume": 780590.0}, {"date": "2022-08-16", "close": 9.96, "volume": 877465.0}, {"date": "2022-08-17", "close": 9.74, "volume": 1230125.0}, {"date": "2022-08-18", "close": 9.92, "volume": 1119382.0}, {"date": "2022-08-19", "close": 9.45, "volume": 1239399.0}, {"date": "2022-08-22", "close": 9.28, "volume": 1406363.0}, {"date": "2022-08-23", "close": 9.27, "volume": 1477535.0}, {"date": "2022-08-24", "close": 9.36, "volume": 1269089.0}, {"date": "2022-08-25", "close": 9.48, "volume": 2061464.0}, {"date": "2022-08-26", "close": 9.01, "volume": 1999241.0}, {"date": "2022-08-29", "close": 8.93, "volume": 2709387.0}, {"date": "2022-08-30", "close": 8.87, "volume": 1860498.0}, {"date": "2022-08-31", "close": 8.73, "volume": 1987465.0}, {"date": "2022-09-01", "close": 8.6, "volume": 1863996.0}, {"date": "2022-09-02", "close": 8.59, "volume": 1158429.0}, {"date": "2022-09-06", "close": 8.48, "volume": 1511851.0}, {"date": "2022-09-07", "close": 8.91, "volume": 1730004.0}, {"date": "2022-09-08", "close": 8.89, "volume": 1109101.0}, {"date": "2022-09-09", "close": 9.17, "volume": 1934587.0}, {"date": "2022-09-12", "close": 9.36, "volume": 1374094.0}, {"date": "2022-09-13", "close": 8.93, "volume": 1592336.0}, {"date": "2022-09-14", "close": 9.12, "volume": 1270976.0}, {"date": "2022-09-15", "close": 9.01, "volume": 1825841.0}, {"date": "2022-09-16", "close": 8.91, "volume": 2615791.0}, {"date": "2022-09-19", "close": 8.99, "volume": 1073623.0}, {"date": "2022-09-20", "close": 8.85, "volume": 2253833.0}, {"date": "2022-09-21", "close": 8.28, "volume": 2716922.0}, {"date": "2022-09-22", "close": 7.87, "volume": 2086866.0}, {"date": "2022-09-23", "close": 7.5, "volume": 5077783.0}, {"date": "2022-09-26", "close": 7.31, "volume": 3146297.0}, {"date": "2022-09-27", "close": 7.35, "volume": 2868346.0}, {"date": "2022-09-28", "close": 7.7, "volume": 3039538.0}, {"date": "2022-09-29", "close": 7.45, "volume": 3794680.0}, {"date": "2022-09-30", "close": 7.51, "volume": 3369200.0}, {"date": "2022-10-03", "close": 7.72, "volume": 2503630.0}, {"date": "2022-10-04", "close": 8.05, "volume": 3454774.0}, {"date": "2022-10-05", "close": 7.98, "volume": 1953849.0}, {"date": "2022-10-06", "close": 7.94, "volume": 1250729.0}, {"date": "2022-10-07", "close": 7.84, "volume": 2519099.0}, {"date": "2022-10-10", "close": 7.82, "volume": 2307270.0}, {"date": "2022-10-11", "close": 7.85, "volume": 4076250.0}, {"date": "2022-10-12", "close": 7.89, "volume": 4142594.0}, {"date": "2022-10-13", "close": 8.16, "volume": 2291540.0}, {"date": "2022-10-14", "close": 8.14, "volume": 1751869.0}, {"date": "2022-10-17", "close": 8.5, "volume": 1327282.0}, {"date": "2022-10-18", "close": 8.75, "volume": 2888744.0}, {"date": "2022-10-19", "close": 8.77, "volume": 2346003.0}, {"date": "2022-10-20", "close": 8.7, "volume": 2756852.0}, {"date": "2022-10-21", "close": 9.01, "volume": 3995949.0}, {"date": "2022-10-24", "close": 8.94, "volume": 2098287.0}, {"date": "2022-10-25", "close": 9.15, "volume": 5784210.0}, {"date": "2022-10-26", "close": 9.13, "volume": 2194488.0}, {"date": "2022-10-27", "close": 9.21, "volume": 1273196.0}, {"date": "2022-10-28", "close": 9.34, "volume": 1768621.0}, {"date": "2022-10-31", "close": 9.34, "volume": 1776521.0}, {"date": "2022-11-01", "close": 9.38, "volume": 1473609.0}, {"date": "2022-11-02", "close": 8.76, "volume": 2237665.0}, {"date": "2022-11-03", "close": 8.59, "volume": 2830620.0}, {"date": "2022-11-04", "close": 8.61, "volume": 1405956.0}, {"date": "2022-11-07", "close": 8.67, "volume": 1527412.0}, {"date": "2022-11-08", "close": 8.61, "volume": 2003286.0}, {"date": "2022-11-09", "close": 8.36, "volume": 1830957.0}, {"date": "2022-11-10", "close": 8.94, "volume": 2311813.0}, {"date": "2022-11-11", "close": 9.18, "volume": 1807865.0}, {"date": "2022-11-14", "close": 8.93, "volume": 1536821.0}, {"date": "2022-11-15", "close": 8.99, "volume": 1560954.0}, {"date": "2022-11-16", "close": 8.83, "volume": 2067439.0}, {"date": "2022-11-17", "close": 8.75, "volume": 1538654.0}, {"date": "2022-11-18", "close": 9.08, "volume": 2396209.0}, {"date": "2022-11-21", "close": 9.02, "volume": 949641.0}, {"date": "2022-11-22", "close": 9.17, "volume": 1568052.0}, {"date": "2022-11-23", "close": 8.96, "volume": 864390.0}, {"date": "2022-11-25", "close": 9.07, "volume": 423762.0}, {"date": "2022-11-28", "close": 8.98, "volume": 1295691.0}, {"date": "2022-11-29", "close": 9.17, "volume": 1089303.0}, {"date": "2022-11-30", "close": 9.41, "volume": 1734435.0}, {"date": "2022-12-01", "close": 9.39, "volume": 1618059.0}, {"date": "2022-12-02", "close": 9.25, "volume": 855746.0}, {"date": "2022-12-05", "close": 8.91, "volume": 981503.0}, {"date": "2022-12-06", "close": 8.81, "volume": 1016861.0}, {"date": "2022-12-07", "close": 8.88, "volume": 1841657.0}, {"date": "2022-12-08", "close": 9.06, "volume": 1931618.0}, {"date": "2022-12-09", "close": 9.09, "volume": 1275636.0}, {"date": "2022-12-12", "close": 9.27, "volume": 1622135.0}, {"date": "2022-12-13", "close": 9.22, "volume": 2478942.0}, {"date": "2022-12-14", "close": 9.0, "volume": 1422316.0}, {"date": "2022-12-15", "close": 8.77, "volume": 1317767.0}, {"date": "2022-12-16", "close": 8.63, "volume": 3352131.0}, {"date": "2022-12-19", "close": 8.51, "volume": 1276322.0}, {"date": "2022-12-20", "close": 8.55, "volume": 1457441.0}, {"date": "2022-12-21", "close": 8.07, "volume": 1976344.0}, {"date": "2022-12-22", "close": 8.07, "volume": 1851334.0}, {"date": "2022-12-23", "close": 8.21, "volume": 1068018.0}, {"date": "2022-12-27", "close": 8.21, "volume": 843077.0}, {"date": "2022-12-28", "close": 8.01, "volume": 1004359.0}, {"date": "2022-12-29", "close": 8.13, "volume": 1144298.0}, {"date": "2022-12-30", "close": 8.19, "volume": 1190152.0}, {"date": "2023-01-03", "close": 7.95, "volume": 1796536.0}, {"date": "2023-01-04", "close": 8.05, "volume": 1584851.0}, {"date": "2023-01-05", "close": 7.86, "volume": 1635451.0}, {"date": "2023-01-06", "close": 8.02, "volume": 1307036.0}, {"date": "2023-01-09", "close": 8.02, "volume": 1705734.0}, {"date": "2023-01-10", "close": 8.12, "volume": 938294.0}, {"date": "2023-01-11", "close": 8.51, "volume": 1726435.0}, {"date": "2023-01-12", "close": 8.75, "volume": 1537071.0}, {"date": "2023-01-13", "close": 8.66, "volume": 1064220.0}, {"date": "2023-01-17", "close": 8.78, "volume": 1680022.0}, {"date": "2023-01-18", "close": 8.6, "volume": 2091918.0}, {"date": "2023-01-19", "close": 8.66, "volume": 1394536.0}, {"date": "2023-01-20", "close": 8.9, "volume": 1164961.0}, {"date": "2023-01-23", "close": 9.06, "volume": 956708.0}, {"date": "2023-01-24", "close": 9.12, "volume": 838234.0}, {"date": "2023-01-25", "close": 9.34, "volume": 2007366.0}, {"date": "2023-01-26", "close": 9.53, "volume": 1683247.0}, {"date": "2023-01-27", "close": 9.6, "volume": 937370.0}, {"date": "2023-01-30", "close": 9.41, "volume": 1427624.0}, {"date": "2023-01-31", "close": 9.63, "volume": 2324978.0}, {"date": "2023-02-01", "close": 9.72, "volume": 1579955.0}, {"date": "2023-02-02", "close": 9.98, "volume": 1940230.0}, {"date": "2023-02-03", "close": 9.85, "volume": 1571856.0}, {"date": "2023-02-06", "close": 9.62, "volume": 1214944.0}, {"date": "2023-02-07", "close": 9.63, "volume": 1768250.0}, {"date": "2023-02-08", "close": 9.47, "volume": 1564195.0}, {"date": "2023-02-09", "close": 9.47, "volume": 778026.0}, {"date": "2023-02-10", "close": 9.31, "volume": 1637519.0}, {"date": "2023-02-13", "close": 9.45, "volume": 1068616.0}, {"date": "2023-02-14", "close": 9.45, "volume": 1450173.0}, {"date": "2023-02-15", "close": 9.47, "volume": 1199040.0}, {"date": "2023-02-16", "close": 8.98, "volume": 3797160.0}, {"date": "2023-02-17", "close": 8.83, "volume": 2765269.0}, {"date": "2023-02-21", "close": 8.84, "volume": 2439121.0}, {"date": "2023-02-22", "close": 8.79, "volume": 3533315.0}, {"date": "2023-02-23", "close": 8.94, "volume": 2424177.0}, {"date": "2023-02-24", "close": 8.88, "volume": 1586428.0}, {"date": "2023-02-27", "close": 8.9, "volume": 1316672.0}, {"date": "2023-02-28", "close": 8.72, "volume": 1911921.0}, {"date": "2023-03-01", "close": 8.7, "volume": 2327192.0}, {"date": "2023-03-02", "close": 8.72, "volume": 1526634.0}, {"date": "2023-03-03", "close": 8.8, "volume": 1243492.0}, {"date": "2023-03-06", "close": 8.76, "volume": 1970864.0}, {"date": "2023-03-07", "close": 8.71, "volume": 1515571.0}, {"date": "2023-03-08", "close": 8.8, "volume": 1564655.0}, {"date": "2023-03-09", "close": 8.34, "volume": 2221716.0}, {"date": "2023-03-10", "close": 8.24, "volume": 2916131.0}, {"date": "2023-03-13", "close": 8.17, "volume": 2546676.0}, {"date": "2023-03-14", "close": 8.23, "volume": 2439634.0}, {"date": "2023-03-15", "close": 8.16, "volume": 4168763.0}, {"date": "2023-03-16", "close": 8.08, "volume": 2698640.0}, {"date": "2023-03-17", "close": 7.76, "volume": 6057310.0}, {"date": "2023-03-20", "close": 7.84, "volume": 5070435.0}, {"date": "2023-03-21", "close": 7.99, "volume": 2800305.0}, {"date": "2023-03-22", "close": 7.5, "volume": 2853812.0}, {"date": "2023-03-23", "close": 7.34, "volume": 1950165.0}, {"date": "2023-03-24", "close": 7.4, "volume": 4772956.0}, {"date": "2023-03-27", "close": 7.47, "volume": 2464045.0}, {"date": "2023-03-28", "close": 7.48, "volume": 3799679.0}, {"date": "2023-03-29", "close": 7.73, "volume": 2483941.0}, {"date": "2023-03-30", "close": 7.8, "volume": 1765981.0}, {"date": "2023-03-31", "close": 8.13, "volume": 2986235.0}, {"date": "2023-04-03", "close": 8.09, "volume": 2536288.0}, {"date": "2023-04-04", "close": 8.11, "volume": 1637167.0}, {"date": "2023-04-05", "close": 8.03, "volume": 2158280.0}, {"date": "2023-04-06", "close": 8.06, "volume": 1205925.0}, {"date": "2023-04-10", "close": 8.12, "volume": 2862230.0}, {"date": "2023-04-11", "close": 8.23, "volume": 3800328.0}, {"date": "2023-04-12", "close": 8.06, "volume": 2842834.0}, {"date": "2023-04-13", "close": 8.13, "volume": 2106398.0}, {"date": "2023-04-14", "close": 8.11, "volume": 1801613.0}, {"date": "2023-04-17", "close": 8.33, "volume": 4134087.0}, {"date": "2023-04-18", "close": 8.34, "volume": 1394703.0}, {"date": "2023-04-19", "close": 8.24, "volume": 1063471.0}, {"date": "2023-04-20", "close": 8.07, "volume": 1132583.0}, {"date": "2023-04-21", "close": 8.11, "volume": 1510541.0}, {"date": "2023-04-24", "close": 8.1, "volume": 896030.0}, {"date": "2023-04-25", "close": 7.91, "volume": 1361558.0}, {"date": "2023-04-26", "close": 7.89, "volume": 2316665.0}, {"date": "2023-04-27", "close": 7.96, "volume": 2254884.0}, {"date": "2023-04-28", "close": 8.11, "volume": 1492917.0}, {"date": "2023-05-01", "close": 8.25, "volume": 1762463.0}, {"date": "2023-05-02", "close": 8.15, "volume": 2787702.0}, {"date": "2023-05-03", "close": 8.22, "volume": 1552836.0}, {"date": "2023-05-04", "close": 8.42, "volume": 2212164.0}, {"date": "2023-05-05", "close": 8.48, "volume": 5119633.0}, {"date": "2023-05-08", "close": 8.46, "volume": 2620015.0}, {"date": "2023-05-09", "close": 8.45, "volume": 3933965.0}, {"date": "2023-05-10", "close": 8.4, "volume": 2508615.0}, {"date": "2023-05-11", "close": 8.09, "volume": 3741408.0}, {"date": "2023-05-12", "close": 8.07, "volume": 2473212.0}, {"date": "2023-05-15", "close": 8.09, "volume": 2019960.0}, {"date": "2023-05-16", "close": 8.05, "volume": 3035097.0}, {"date": "2023-05-17", "close": 8.11, "volume": 1920578.0}, {"date": "2023-05-18", "close": 8.23, "volume": 3468039.0}, {"date": "2023-05-19", "close": 8.1, "volume": 2253755.0}, {"date": "2023-05-22", "close": 7.93, "volume": 4340563.0}, {"date": "2023-05-23", "close": 7.91, "volume": 2725657.0}, {"date": "2023-05-24", "close": 7.69, "volume": 1651744.0}, {"date": "2023-05-25", "close": 7.72, "volume": 1321380.0}, {"date": "2023-05-26", "close": 7.84, "volume": 2915565.0}, {"date": "2023-05-30", "close": 7.87, "volume": 2021467.0}, {"date": "2023-05-31", "close": 7.85, "volume": 3037404.0}, {"date": "2023-06-01", "close": 7.88, "volume": 3444132.0}, {"date": "2023-06-02", "close": 8.3, "volume": 1692096.0}, {"date": "2023-06-05", "close": 8.24, "volume": 3092521.0}, {"date": "2023-06-06", "close": 8.49, "volume": 2355312.0}, {"date": "2023-06-07", "close": 8.49, "volume": 2308876.0}, {"date": "2023-06-08", "close": 8.48, "volume": 1638253.0}, {"date": "2023-06-09", "close": 8.3, "volume": 1731283.0}, {"date": "2023-06-12", "close": 8.25, "volume": 2179338.0}, {"date": "2023-06-13", "close": 8.14, "volume": 2174376.0}, {"date": "2023-06-14", "close": 8.15, "volume": 2502070.0}, {"date": "2023-06-15", "close": 7.99, "volume": 2291288.0}, {"date": "2023-06-16", "close": 8.01, "volume": 4119953.0}, {"date": "2023-06-20", "close": 7.87, "volume": 2928126.0}, {"date": "2023-06-21", "close": 7.85, "volume": 2715455.0}, {"date": "2023-06-22", "close": 7.79, "volume": 1435724.0}, {"date": "2023-06-23", "close": 7.65, "volume": 2613272.0}, {"date": "2023-06-26", "close": 7.65, "volume": 2256423.0}, {"date": "2023-06-27", "close": 7.76, "volume": 1645909.0}, {"date": "2023-06-28", "close": 7.74, "volume": 1807266.0}, {"date": "2023-06-29", "close": 7.99, "volume": 2821859.0}, {"date": "2023-06-30", "close": 8.01, "volume": 1869263.0}, {"date": "2023-07-03", "close": 8.23, "volume": 1059420.0}, {"date": "2023-07-05", "close": 8.13, "volume": 1849783.0}, {"date": "2023-07-06", "close": 8.08, "volume": 2010388.0}, {"date": "2023-07-07", "close": 8.13, "volume": 1510737.0}, {"date": "2023-07-10", "close": 8.31, "volume": 1306823.0}, {"date": "2023-07-11", "close": 8.34, "volume": 1157081.0}, {"date": "2023-07-12", "close": 8.21, "volume": 1719470.0}, {"date": "2023-07-13", "close": 8.17, "volume": 1971163.0}, {"date": "2023-07-14", "close": 7.96, "volume": 1863863.0}, {"date": "2023-07-17", "close": 7.97, "volume": 2123156.0}, {"date": "2023-07-18", "close": 8.14, "volume": 1068388.0}, {"date": "2023-07-19", "close": 8.23, "volume": 2018807.0}, {"date": "2023-07-20", "close": 8.07, "volume": 1447537.0}, {"date": "2023-07-21", "close": 8.13, "volume": 1919488.0}, {"date": "2023-07-24", "close": 8.1, "volume": 1302639.0}, {"date": "2023-07-25", "close": 8.17, "volume": 3073944.0}, {"date": "2023-07-26", "close": 8.11, "volume": 1288196.0}, {"date": "2023-07-27", "close": 8.1, "volume": 1924123.0}, {"date": "2023-07-28", "close": 8.43, "volume": 1669044.0}, {"date": "2023-07-31", "close": 8.5, "volume": 1666325.0}, {"date": "2023-08-01", "close": 8.38, "volume": 2146829.0}, {"date": "2023-08-02", "close": 8.26, "volume": 1820203.0}, {"date": "2023-08-03", "close": 7.88, "volume": 3670445.0}, {"date": "2023-08-04", "close": 7.93, "volume": 3802113.0}, {"date": "2023-08-07", "close": 8.12, "volume": 2037467.0}, {"date": "2023-08-08", "close": 8.01, "volume": 2896072.0}, {"date": "2023-08-09", "close": 8.06, "volume": 1892370.0}, {"date": "2023-08-10", "close": 7.92, "volume": 1140232.0}, {"date": "2023-08-11", "close": 7.81, "volume": 1833996.0}, {"date": "2023-08-14", "close": 7.86, "volume": 1759799.0}, {"date": "2023-08-15", "close": 7.85, "volume": 1908192.0}, {"date": "2023-08-16", "close": 7.81, "volume": 2020628.0}, {"date": "2023-08-17", "close": 7.68, "volume": 2055904.0}, {"date": "2023-08-18", "close": 7.86, "volume": 1994730.0}, {"date": "2023-08-21", "close": 7.87, "volume": 3208067.0}, {"date": "2023-08-22", "close": 7.89, "volume": 1809742.0}, {"date": "2023-08-23", "close": 7.88, "volume": 1536063.0}, {"date": "2023-08-24", "close": 7.65, "volume": 2146229.0}, {"date": "2023-08-25", "close": 7.5, "volume": 1465094.0}, {"date": "2023-08-28", "close": 7.89, "volume": 3123921.0}, {"date": "2023-08-29", "close": 8.15, "volume": 3871859.0}, {"date": "2023-08-30", "close": 8.14, "volume": 4645665.0}, {"date": "2023-08-31", "close": 8.06, "volume": 2635425.0}, {"date": "2023-09-01", "close": 8.01, "volume": 1362983.0}, {"date": "2023-09-05", "close": 7.99, "volume": 2241157.0}, {"date": "2023-09-06", "close": 7.95, "volume": 1823009.0}, {"date": "2023-09-07", "close": 7.84, "volume": 2540277.0}, {"date": "2023-09-08", "close": 8.12, "volume": 2319464.0}, {"date": "2023-09-11", "close": 8.2, "volume": 3854303.0}, {"date": "2023-09-12", "close": 8.31, "volume": 3307111.0}, {"date": "2023-09-13", "close": 8.03, "volume": 2122936.0}, {"date": "2023-09-14", "close": 8.12, "volume": 1692987.0}, {"date": "2023-09-15", "close": 8.25, "volume": 4272578.0}, {"date": "2023-09-18", "close": 8.1, "volume": 1722103.0}, {"date": "2023-09-19", "close": 8.03, "volume": 1265231.0}, {"date": "2023-09-20", "close": 7.94, "volume": 1891658.0}, {"date": "2023-09-21", "close": 7.84, "volume": 3222307.0}, {"date": "2023-09-22", "close": 7.77, "volume": 2258440.0}, {"date": "2023-09-25", "close": 7.9, "volume": 2338273.0}, {"date": "2023-09-26", "close": 7.73, "volume": 2985822.0}, {"date": "2023-09-27", "close": 7.98, "volume": 5180229.0}, {"date": "2023-09-28", "close": 8.09, "volume": 3373445.0}, {"date": "2023-09-29", "close": 8.03, "volume": 2798464.0}, {"date": "2023-10-02", "close": 8.07, "volume": 3029204.0}, {"date": "2023-10-03", "close": 7.75, "volume": 2203487.0}, {"date": "2023-10-04", "close": 7.92, "volume": 2760702.0}, {"date": "2023-10-05", "close": 7.99, "volume": 1736076.0}, {"date": "2023-10-06", "close": 7.98, "volume": 1550726.0}, {"date": "2023-10-09", "close": 7.95, "volume": 1772073.0}, {"date": "2023-10-10", "close": 8.07, "volume": 1026547.0}, {"date": "2023-10-11", "close": 8.08, "volume": 1868825.0}, {"date": "2023-10-12", "close": 8.08, "volume": 989119.0}, {"date": "2023-10-13", "close": 7.93, "volume": 1337177.0}, {"date": "2023-10-16", "close": 8.12, "volume": 2280089.0}, {"date": "2023-10-17", "close": 8.17, "volume": 1570125.0}, {"date": "2023-10-18", "close": 8.0, "volume": 1551365.0}, {"date": "2023-10-19", "close": 7.87, "volume": 1694815.0}, {"date": "2023-10-20", "close": 7.79, "volume": 2545051.0}, {"date": "2023-10-23", "close": 7.77, "volume": 2491829.0}, {"date": "2023-10-24", "close": 7.89, "volume": 1609379.0}, {"date": "2023-10-25", "close": 7.72, "volume": 1524289.0}, {"date": "2023-10-26", "close": 7.77, "volume": 1361710.0}, {"date": "2023-10-27", "close": 7.38, "volume": 2932874.0}, {"date": "2023-10-30", "close": 7.67, "volume": 2944317.0}, {"date": "2023-10-31", "close": 7.73, "volume": 2230110.0}, {"date": "2023-11-01", "close": 7.77, "volume": 5160733.0}, {"date": "2023-11-02", "close": 8.24, "volume": 2349270.0}, {"date": "2023-11-03", "close": 8.45, "volume": 1726710.0}, {"date": "2023-11-06", "close": 8.33, "volume": 1423844.0}, {"date": "2023-11-07", "close": 8.29, "volume": 1241880.0}, {"date": "2023-11-08", "close": 8.11, "volume": 1471791.0}, {"date": "2023-11-09", "close": 8.07, "volume": 1267901.0}, {"date": "2023-11-10", "close": 8.19, "volume": 1227034.0}, {"date": "2023-11-13", "close": 8.17, "volume": 986800.0}, {"date": "2023-11-14", "close": 8.46, "volume": 2403343.0}, {"date": "2023-11-15", "close": 8.43, "volume": 1891833.0}, {"date": "2023-11-16", "close": 8.32, "volume": 1567810.0}, {"date": "2023-11-17", "close": 8.42, "volume": 1796322.0}, {"date": "2023-11-20", "close": 8.39, "volume": 1573347.0}, {"date": "2023-11-21", "close": 8.19, "volume": 1720948.0}, {"date": "2023-11-22", "close": 8.24, "volume": 1146584.0}, {"date": "2023-11-24", "close": 8.35, "volume": 441062.0}, {"date": "2023-11-27", "close": 8.31, "volume": 1297415.0}, {"date": "2023-11-28", "close": 8.36, "volume": 1614055.0}, {"date": "2023-11-29", "close": 8.28, "volume": 1980879.0}, {"date": "2023-11-30", "close": 8.32, "volume": 1731270.0}, {"date": "2023-12-01", "close": 8.48, "volume": 2891988.0}, {"date": "2023-12-04", "close": 8.65, "volume": 2485268.0}, {"date": "2023-12-05", "close": 8.41, "volume": 1641449.0}, {"date": "2023-12-06", "close": 8.39, "volume": 1414539.0}, {"date": "2023-12-07", "close": 8.55, "volume": 1865919.0}, {"date": "2023-12-08", "close": 8.6, "volume": 2483886.0}, {"date": "2023-12-11", "close": 8.75, "volume": 1273739.0}, {"date": "2023-12-12", "close": 8.84, "volume": 1829994.0}, {"date": "2023-12-13", "close": 8.96, "volume": 2765591.0}, {"date": "2023-12-14", "close": 9.27, "volume": 4166319.0}, {"date": "2023-12-15", "close": 9.19, "volume": 7679698.0}, {"date": "2023-12-18", "close": 9.24, "volume": 2368957.0}, {"date": "2023-12-19", "close": 9.29, "volume": 2514543.0}, {"date": "2023-12-20", "close": 9.32, "volume": 3370084.0}, {"date": "2023-12-21", "close": 9.46, "volume": 2067358.0}, {"date": "2023-12-22", "close": 9.57, "volume": 2114475.0}, {"date": "2023-12-26", "close": 9.61, "volume": 996298.0}, {"date": "2023-12-27", "close": 9.61, "volume": 1148803.0}, {"date": "2023-12-28", "close": 9.55, "volume": 911246.0}, {"date": "2023-12-29", "close": 9.39, "volume": 1088882.0}, {"date": "2024-01-02", "close": 9.38, "volume": 1704550.0}, {"date": "2024-01-03", "close": 9.25, "volume": 1764788.0}, {"date": "2024-01-04", "close": 9.3, "volume": 1198753.0}, {"date": "2024-01-05", "close": 9.36, "volume": 1249237.0}, {"date": "2024-01-08", "close": 9.49, "volume": 1172161.0}, {"date": "2024-01-09", "close": 9.39, "volume": 1164667.0}, {"date": "2024-01-10", "close": 9.46, "volume": 1876752.0}, {"date": "2024-01-11", "close": 9.45, "volume": 2015207.0}, {"date": "2024-01-12", "close": 9.37, "volume": 801965.0}, {"date": "2024-01-16", "close": 9.31, "volume": 986032.0}, {"date": "2024-01-17", "close": 9.19, "volume": 1373503.0}, {"date": "2024-01-18", "close": 9.26, "volume": 1380333.0}, {"date": "2024-01-19", "close": 9.65, "volume": 6210491.0}, {"date": "2024-01-22", "close": 9.48, "volume": 3665301.0}, {"date": "2024-01-23", "close": 9.2, "volume": 2301194.0}, {"date": "2024-01-24", "close": 9.09, "volume": 2369302.0}, {"date": "2024-01-25", "close": 9.18, "volume": 1628363.0}, {"date": "2024-01-26", "close": 9.33, "volume": 1602158.0}, {"date": "2024-01-29", "close": 9.38, "volume": 2431496.0}, {"date": "2024-01-30", "close": 9.35, "volume": 1431952.0}, {"date": "2024-01-31", "close": 9.14, "volume": 1662630.0}, {"date": "2024-02-01", "close": 9.3, "volume": 2012005.0}, {"date": "2024-02-02", "close": 9.25, "volume": 1308258.0}, {"date": "2024-02-05", "close": 9.17, "volume": 936322.0}, {"date": "2024-02-06", "close": 9.2, "volume": 877455.0}, {"date": "2024-02-07", "close": 9.12, "volume": 1101081.0}, {"date": "2024-02-08", "close": 9.27, "volume": 1091537.0}, {"date": "2024-02-09", "close": 9.23, "volume": 1360254.0}, {"date": "2024-02-12", "close": 9.31, "volume": 973389.0}, {"date": "2024-02-13", "close": 8.93, "volume": 1664511.0}, {"date": "2024-02-14", "close": 9.08, "volume": 1246996.0}, {"date": "2024-02-15", "close": 9.3, "volume": 1944700.0}, {"date": "2024-02-16", "close": 9.19, "volume": 1941138.0}, {"date": "2024-02-20", "close": 9.23, "volume": 1189647.0}, {"date": "2024-02-21", "close": 9.28, "volume": 1935761.0}, {"date": "2024-02-22", "close": 9.35, "volume": 2499118.0}, {"date": "2024-02-23", "close": 9.33, "volume": 2919818.0}, {"date": "2024-02-26", "close": 9.11, "volume": 1597060.0}, {"date": "2024-02-27", "close": 9.18, "volume": 1274864.0}, {"date": "2024-02-28", "close": 9.37, "volume": 2043478.0}, {"date": "2024-02-29", "close": 9.4, "volume": 2775127.0}, {"date": "2024-03-01", "close": 9.54, "volume": 1423632.0}, {"date": "2024-03-04", "close": 9.53, "volume": 1015962.0}, {"date": "2024-03-05", "close": 9.47, "volume": 1299688.0}, {"date": "2024-03-06", "close": 9.53, "volume": 2190252.0}, {"date": "2024-03-07", "close": 9.49, "volume": 956331.0}, {"date": "2024-03-08", "close": 9.65, "volume": 1225961.0}, {"date": "2024-03-11", "close": 9.57, "volume": 879941.0}, {"date": "2024-03-12", "close": 9.55, "volume": 734838.0}, {"date": "2024-03-13", "close": 9.42, "volume": 794692.0}, {"date": "2024-03-14", "close": 9.38, "volume": 1056405.0}, {"date": "2024-03-15", "close": 9.38, "volume": 2735506.0}, {"date": "2024-03-18", "close": 9.41, "volume": 979122.0}, {"date": "2024-03-19", "close": 9.45, "volume": 1311882.0}, {"date": "2024-03-20", "close": 9.56, "volume": 1525512.0}, {"date": "2024-03-21", "close": 9.8, "volume": 2375737.0}, {"date": "2024-03-22", "close": 9.58, "volume": 1893917.0}, {"date": "2024-03-25", "close": 9.51, "volume": 1161123.0}, {"date": "2024-03-26", "close": 9.41, "volume": 1084885.0}, {"date": "2024-03-27", "close": 9.62, "volume": 1564695.0}, {"date": "2024-03-28", "close": 9.61, "volume": 918372.0}, {"date": "2024-04-01", "close": 9.54, "volume": 833254.0}, {"date": "2024-04-02", "close": 9.41, "volume": 1476047.0}, {"date": "2024-04-03", "close": 9.43, "volume": 991761.0}, {"date": "2024-04-04", "close": 9.35, "volume": 1246010.0}, {"date": "2024-04-05", "close": 9.44, "volume": 918951.0}, {"date": "2024-04-08", "close": 9.5, "volume": 1160989.0}, {"date": "2024-04-09", "close": 9.63, "volume": 1136417.0}, {"date": "2024-04-10", "close": 9.34, "volume": 1441441.0}, {"date": "2024-04-11", "close": 9.46, "volume": 1230578.0}, {"date": "2024-04-12", "close": 9.28, "volume": 1150987.0}, {"date": "2024-04-15", "close": 9.31, "volume": 5733994.0}, {"date": "2024-04-16", "close": 8.99, "volume": 3224844.0}, {"date": "2024-04-17", "close": 8.78, "volume": 5036614.0}, {"date": "2024-04-18", "close": 8.78, "volume": 2502748.0}, {"date": "2024-04-19", "close": 8.83, "volume": 1988261.0}, {"date": "2024-04-22", "close": 8.95, "volume": 1887917.0}, {"date": "2024-04-23", "close": 9.15, "volume": 2623244.0}, {"date": "2024-04-24", "close": 9.22, "volume": 2758670.0}, {"date": "2024-04-25", "close": 9.08, "volume": 2074965.0}, {"date": "2024-04-26", "close": 9.05, "volume": 1335560.0}, {"date": "2024-04-29", "close": 9.1, "volume": 2769868.0}, {"date": "2024-04-30", "close": 8.9, "volume": 2735387.0}, {"date": "2024-05-01", "close": 8.85, "volume": 1664356.0}, {"date": "2024-05-02", "close": 8.77, "volume": 4813545.0}, {"date": "2024-05-03", "close": 8.83, "volume": 2289141.0}, {"date": "2024-05-06", "close": 8.82, "volume": 2602040.0}, {"date": "2024-05-07", "close": 8.72, "volume": 2401969.0}, {"date": "2024-05-08", "close": 8.42, "volume": 2552571.0}, {"date": "2024-05-09", "close": 8.52, "volume": 1907767.0}, {"date": "2024-05-10", "close": 8.51, "volume": 1906200.0}, {"date": "2024-05-13", "close": 8.47, "volume": 1431367.0}, {"date": "2024-05-14", "close": 8.51, "volume": 1914800.0}, {"date": "2024-05-15", "close": 8.43, "volume": 3020598.0}, {"date": "2024-05-16", "close": 8.57, "volume": 2006000.0}, {"date": "2024-05-17", "close": 8.44, "volume": 1723550.0}, {"date": "2024-05-20", "close": 8.43, "volume": 1517170.0}, {"date": "2024-05-21", "close": 8.44, "volume": 1677660.0}, {"date": "2024-05-22", "close": 8.47, "volume": 2518727.0}, {"date": "2024-05-23", "close": 8.38, "volume": 4364224.0}, {"date": "2024-05-24", "close": 8.48, "volume": 2069219.0}, {"date": "2024-05-28", "close": 8.45, "volume": 2318776.0}, {"date": "2024-05-29", "close": 8.39, "volume": 2775286.0}, {"date": "2024-05-30", "close": 8.41, "volume": 2902914.0}, {"date": "2024-05-31", "close": 8.47, "volume": 2387523.0}, {"date": "2024-06-03", "close": 8.55, "volume": 1409990.0}, {"date": "2024-06-04", "close": 8.45, "volume": 1081673.0}, {"date": "2024-06-05", "close": 8.35, "volume": 1269878.0}, {"date": "2024-06-06", "close": 8.35, "volume": 1721111.0}, {"date": "2024-06-07", "close": 8.24, "volume": 1417857.0}, {"date": "2024-06-10", "close": 8.29, "volume": 1587327.0}, {"date": "2024-06-11", "close": 8.18, "volume": 2293502.0}, {"date": "2024-06-12", "close": 8.37, "volume": 2010942.0}, {"date": "2024-06-13", "close": 8.28, "volume": 1513306.0}, {"date": "2024-06-14", "close": 8.21, "volume": 2190122.0}, {"date": "2024-06-17", "close": 8.31, "volume": 984838.0}, {"date": "2024-06-18", "close": 8.26, "volume": 1391419.0}, {"date": "2024-06-20", "close": 8.28, "volume": 1149790.0}, {"date": "2024-06-21", "close": 8.34, "volume": 3764614.0}, {"date": "2024-06-24", "close": 8.45, "volume": 2098532.0}, {"date": "2024-06-25", "close": 8.3, "volume": 1352562.0}, {"date": "2024-06-26", "close": 8.23, "volume": 1658359.0}, {"date": "2024-06-27", "close": 8.31, "volume": 1189917.0}, {"date": "2024-06-28", "close": 8.45, "volume": 3091767.0}, {"date": "2024-07-01", "close": 8.28, "volume": 1537422.0}, {"date": "2024-07-02", "close": 8.25, "volume": 924210.0}, {"date": "2024-07-03", "close": 8.25, "volume": 547305.0}, {"date": "2024-07-05", "close": 8.19, "volume": 1647082.0}, {"date": "2024-07-08", "close": 8.23, "volume": 1937148.0}, {"date": "2024-07-09", "close": 8.2, "volume": 2395556.0}, {"date": "2024-07-10", "close": 8.34, "volume": 2335935.0}, {"date": "2024-07-11", "close": 8.29, "volume": 2089334.0}, {"date": "2024-07-12", "close": 8.33, "volume": 2094300.0}, {"date": "2024-07-15", "close": 8.52, "volume": 2118939.0}, {"date": "2024-07-16", "close": 8.67, "volume": 3470209.0}, {"date": "2024-07-17", "close": 8.68, "volume": 2344682.0}, {"date": "2024-07-18", "close": 8.37, "volume": 1719212.0}, {"date": "2024-07-19", "close": 8.34, "volume": 1555627.0}, {"date": "2024-07-22", "close": 8.39, "volume": 1233204.0}, {"date": "2024-07-23", "close": 8.53, "volume": 1897871.0}, {"date": "2024-07-24", "close": 8.25, "volume": 1478449.0}, {"date": "2024-07-25", "close": 8.19, "volume": 3008973.0}, {"date": "2024-07-26", "close": 8.33, "volume": 1307274.0}, {"date": "2024-07-29", "close": 8.39, "volume": 1226115.0}, {"date": "2024-07-30", "close": 8.39, "volume": 1770264.0}, {"date": "2024-07-31", "close": 8.23, "volume": 3709508.0}, {"date": "2024-08-01", "close": 8.09, "volume": 2733100.0}, {"date": "2024-08-02", "close": 8.09, "volume": 4483656.0}, {"date": "2024-08-05", "close": 7.93, "volume": 3421332.0}, {"date": "2024-08-06", "close": 8.05, "volume": 2016861.0}, {"date": "2024-08-07", "close": 7.95, "volume": 3614855.0}, {"date": "2024-08-08", "close": 8.08, "volume": 1721413.0}, {"date": "2024-08-09", "close": 8.07, "volume": 2468501.0}, {"date": "2024-08-12", "close": 7.76, "volume": 1639804.0}, {"date": "2024-08-13", "close": 7.93, "volume": 1171362.0}, {"date": "2024-08-14", "close": 7.99, "volume": 923785.0}, {"date": "2024-08-15", "close": 8.18, "volume": 1594913.0}, {"date": "2024-08-16", "close": 8.19, "volume": 1191103.0}, {"date": "2024-08-19", "close": 8.43, "volume": 1515102.0}, {"date": "2024-08-20", "close": 8.27, "volume": 2043813.0}, {"date": "2024-08-21", "close": 8.39, "volume": 1240177.0}, {"date": "2024-08-22", "close": 8.48, "volume": 1394967.0}, {"date": "2024-08-23", "close": 8.67, "volume": 1385326.0}, {"date": "2024-08-26", "close": 8.63, "volume": 1493317.0}, {"date": "2024-08-27", "close": 8.6, "volume": 1545217.0}, {"date": "2024-08-28", "close": 8.6, "volume": 1445957.0}, {"date": "2024-08-29", "close": 8.66, "volume": 1572803.0}, {"date": "2024-08-30", "close": 8.79, "volume": 1959507.0}, {"date": "2024-09-03", "close": 8.65, "volume": 1766300.0}, {"date": "2024-09-04", "close": 8.4, "volume": 2190007.0}, {"date": "2024-09-05", "close": 8.31, "volume": 2076479.0}, {"date": "2024-09-06", "close": 8.3, "volume": 2476065.0}, {"date": "2024-09-09", "close": 8.31, "volume": 1854407.0}, {"date": "2024-09-10", "close": 8.31, "volume": 1414039.0}, {"date": "2024-09-11", "close": 8.31, "volume": 1949296.0}, {"date": "2024-09-12", "close": 8.45, "volume": 1710394.0}, {"date": "2024-09-13", "close": 8.52, "volume": 1476219.0}, {"date": "2024-09-16", "close": 8.44, "volume": 1618546.0}, {"date": "2024-09-17", "close": 8.61, "volume": 2599116.0}, {"date": "2024-09-18", "close": 8.62, "volume": 2306908.0}, {"date": "2024-09-19", "close": 9.1, "volume": 3074671.0}, {"date": "2024-09-20", "close": 9.05, "volume": 7647595.0}, {"date": "2024-09-23", "close": 9.04, "volume": 1673851.0}, {"date": "2024-09-24", "close": 9.05, "volume": 2080005.0}, {"date": "2024-09-25", "close": 8.89, "volume": 2217736.0}, {"date": "2024-09-26", "close": 8.94, "volume": 1556164.0}, {"date": "2024-09-27", "close": 8.95, "volume": 1525545.0}, {"date": "2024-09-30", "close": 8.73, "volume": 2328804.0}, {"date": "2024-10-01", "close": 8.75, "volume": 1895298.0}, {"date": "2024-10-02", "close": 8.83, "volume": 1135564.0}, {"date": "2024-10-03", "close": 8.78, "volume": 1426086.0}, {"date": "2024-10-04", "close": 9.11, "volume": 1996570.0}, {"date": "2024-10-07", "close": 8.85, "volume": 2546299.0}, {"date": "2024-10-08", "close": 8.79, "volume": 2933918.0}, {"date": "2024-10-09", "close": 8.72, "volume": 1341750.0}, {"date": "2024-10-10", "close": 8.81, "volume": 1568063.0}, {"date": "2024-10-11", "close": 8.9, "volume": 1426266.0}, {"date": "2024-10-14", "close": 8.85, "volume": 811778.0}, {"date": "2024-10-15", "close": 8.9, "volume": 1567650.0}, {"date": "2024-10-16", "close": 9.1, "volume": 1181191.0}, {"date": "2024-10-17", "close": 9.1, "volume": 1046406.0}, {"date": "2024-10-18", "close": 9.0, "volume": 735041.0}, {"date": "2024-10-21", "close": 8.96, "volume": 1568875.0}, {"date": "2024-10-22", "close": 8.87, "volume": 1097364.0}, {"date": "2024-10-23", "close": 8.7, "volume": 1092230.0}, {"date": "2024-10-24", "close": 8.85, "volume": 790367.0}, {"date": "2024-10-25", "close": 8.78, "volume": 1028732.0}, {"date": "2024-10-28", "close": 8.89, "volume": 1143539.0}, {"date": "2024-10-29", "close": 8.84, "volume": 913606.0}, {"date": "2024-10-30", "close": 8.89, "volume": 1213391.0}, {"date": "2024-10-31", "close": 8.57, "volume": 1584832.0}, {"date": "2024-11-01", "close": 8.6, "volume": 1455756.0}, {"date": "2024-11-04", "close": 8.7, "volume": 1453263.0}, {"date": "2024-11-05", "close": 8.75, "volume": 1236642.0}, {"date": "2024-11-06", "close": 9.3, "volume": 3635952.0}, {"date": "2024-11-07", "close": 9.25, "volume": 2068577.0}, {"date": "2024-11-08", "close": 9.26, "volume": 3246939.0}, {"date": "2024-11-11", "close": 9.25, "volume": 1580908.0}, {"date": "2024-11-12", "close": 9.16, "volume": 1915316.0}, {"date": "2024-11-13", "close": 9.25, "volume": 1462156.0}, {"date": "2024-11-14", "close": 9.04, "volume": 1519527.0}, {"date": "2024-11-15", "close": 8.86, "volume": 1591462.0}, {"date": "2024-11-18", "close": 8.88, "volume": 1180678.0}, {"date": "2024-11-19", "close": 8.95, "volume": 1196817.0}, {"date": "2024-11-20", "close": 8.97, "volume": 1035472.0}, {"date": "2024-11-21", "close": 9.14, "volume": 1015199.0}, {"date": "2024-11-22", "close": 9.16, "volume": 1620065.0}, {"date": "2024-11-25", "close": 9.35, "volume": 2985580.0}, {"date": "2024-11-26", "close": 9.21, "volume": 2846856.0}, {"date": "2024-11-27", "close": 9.2, "volume": 1616899.0}, {"date": "2024-11-29", "close": 9.28, "volume": 987489.0}, {"date": "2024-12-02", "close": 9.34, "volume": 3396397.0}, {"date": "2024-12-03", "close": 9.74, "volume": 10614500.0}, {"date": "2024-12-04", "close": 9.59, "volume": 4555815.0}, {"date": "2024-12-05", "close": 9.57, "volume": 2088071.0}, {"date": "2024-12-06", "close": 9.58, "volume": 1703498.0}, {"date": "2024-12-09", "close": 9.63, "volume": 2683780.0}, {"date": "2024-12-10", "close": 9.73, "volume": 10040620.0}, {"date": "2024-12-11", "close": 9.67, "volume": 2969322.0}, {"date": "2024-12-12", "close": 9.69, "volume": 4514163.0}, {"date": "2024-12-13", "close": 9.65, "volume": 1908878.0}, {"date": "2024-12-16", "close": 9.73, "volume": 1486211.0}, {"date": "2024-12-17", "close": 9.7, "volume": 1935927.0}, {"date": "2024-12-18", "close": 9.18, "volume": 4663685.0}, {"date": "2024-12-19", "close": 9.23, "volume": 2913867.0}, {"date": "2024-12-20", "close": 9.32, "volume": 4668412.0}, {"date": "2024-12-23", "close": 9.26, "volume": 1364199.0}, {"date": "2024-12-24", "close": 9.34, "volume": 574075.0}, {"date": "2024-12-26", "close": 9.38, "volume": 803144.0}, {"date": "2024-12-27", "close": 9.21, "volume": 1244534.0}, {"date": "2024-12-30", "close": 9.16, "volume": 1177090.0}, {"date": "2024-12-31", "close": 9.03, "volume": 1962330.0}, {"date": "2025-01-02", "close": 8.92, "volume": 1830286.0}, {"date": "2025-01-03", "close": 8.94, "volume": 2374273.0}, {"date": "2025-01-06", "close": 8.91, "volume": 1813310.0}, {"date": "2025-01-07", "close": 8.79, "volume": 1959040.0}, {"date": "2025-01-08", "close": 8.79, "volume": 1779225.0}, {"date": "2025-01-10", "close": 8.74, "volume": 1916487.0}, {"date": "2025-01-13", "close": 8.71, "volume": 1468044.0}, {"date": "2025-01-14", "close": 8.77, "volume": 1107403.0}, {"date": "2025-01-15", "close": 8.96, "volume": 1483033.0}, {"date": "2025-01-16", "close": 8.99, "volume": 2048782.0}, {"date": "2025-01-17", "close": 8.92, "volume": 1073679.0}, {"date": "2025-01-21", "close": 8.98, "volume": 1846737.0}, {"date": "2025-01-22", "close": 8.88, "volume": 1497057.0}, {"date": "2025-01-23", "close": 8.97, "volume": 1715765.0}, {"date": "2025-01-24", "close": 8.87, "volume": 1024557.0}, {"date": "2025-01-27", "close": 9.04, "volume": 1452192.0}, {"date": "2025-01-28", "close": 9.02, "volume": 1542990.0}, {"date": "2025-01-29", "close": 8.81, "volume": 1162432.0}, {"date": "2025-01-30", "close": 8.84, "volume": 1572534.0}, {"date": "2025-01-31", "close": 8.78, "volume": 1729970.0}, {"date": "2025-02-03", "close": 8.62, "volume": 2579494.0}, {"date": "2025-02-04", "close": 8.64, "volume": 1035600.0}, {"date": "2025-02-05", "close": 8.57, "volume": 1261476.0}, {"date": "2025-02-06", "close": 8.78, "volume": 1198213.0}, {"date": "2025-02-07", "close": 8.75, "volume": 1857795.0}, {"date": "2025-02-10", "close": 8.57, "volume": 795653.0}, {"date": "2025-02-11", "close": 8.62, "volume": 1005080.0}, {"date": "2025-02-12", "close": 8.49, "volume": 1345254.0}, {"date": "2025-02-13", "close": 8.54, "volume": 822836.0}, {"date": "2025-02-14", "close": 8.6, "volume": 1144423.0}, {"date": "2025-02-18", "close": 8.71, "volume": 1052106.0}, {"date": "2025-02-19", "close": 8.65, "volume": 1584166.0}, {"date": "2025-02-20", "close": 8.54, "volume": 1522719.0}, {"date": "2025-02-21", "close": 8.22, "volume": 2048711.0}, {"date": "2025-02-24", "close": 8.25, "volume": 2600288.0}, {"date": "2025-02-25", "close": 8.21, "volume": 3117106.0}, {"date": "2025-02-26", "close": 8.19, "volume": 1725699.0}, {"date": "2025-02-27", "close": 8.17, "volume": 1507933.0}, {"date": "2025-02-28", "close": 8.23, "volume": 6888380.0}, {"date": "2025-03-03", "close": 8.23, "volume": 2972517.0}, {"date": "2025-03-04", "close": 8.11, "volume": 2620012.0}, {"date": "2025-03-05", "close": 8.29, "volume": 3103375.0}, {"date": "2025-03-06", "close": 8.2, "volume": 2927273.0}, {"date": "2025-03-07", "close": 8.54, "volume": 4406234.0}, {"date": "2025-03-10", "close": 8.33, "volume": 3222009.0}, {"date": "2025-03-11", "close": 7.91, "volume": 2838060.0}, {"date": "2025-03-12", "close": 7.95, "volume": 2337236.0}, {"date": "2025-03-13", "close": 7.72, "volume": 2602209.0}, {"date": "2025-03-14", "close": 7.89, "volume": 1389258.0}, {"date": "2025-03-17", "close": 8.04, "volume": 1795838.0}, {"date": "2025-03-18", "close": 7.92, "volume": 2311570.0}, {"date": "2025-03-19", "close": 8.02, "volume": 1846866.0}, {"date": "2025-03-20", "close": 7.98, "volume": 1575823.0}, {"date": "2025-03-21", "close": 7.9, "volume": 5130684.0}, {"date": "2025-03-24", "close": 7.93, "volume": 3086462.0}, {"date": "2025-03-25", "close": 7.9, "volume": 3639404.0}, {"date": "2025-03-26", "close": 7.9, "volume": 3532539.0}, {"date": "2025-03-27", "close": 7.79, "volume": 2717092.0}, {"date": "2025-03-28", "close": 7.64, "volume": 2505258.0}, {"date": "2025-03-31", "close": 7.72, "volume": 3526849.0}, {"date": "2025-04-01", "close": 7.71, "volume": 1896008.0}, {"date": "2025-04-02", "close": 7.88, "volume": 2614272.0}, {"date": "2025-04-03", "close": 7.23, "volume": 4106275.0}, {"date": "2025-04-04", "close": 6.99, "volume": 4661529.0}, {"date": "2025-04-07", "close": 6.72, "volume": 4738954.0}, {"date": "2025-04-08", "close": 6.4, "volume": 3815139.0}, {"date": "2025-04-09", "close": 7.28, "volume": 6167284.0}, {"date": "2025-04-10", "close": 6.9, "volume": 2791223.0}, {"date": "2025-04-11", "close": 7.1, "volume": 2484913.0}, {"date": "2025-04-14", "close": 7.0, "volume": 3849239.0}, {"date": "2025-04-15", "close": 6.91, "volume": 2377296.0}, {"date": "2025-04-16", "close": 6.82, "volume": 2654555.0}, {"date": "2025-04-17", "close": 6.97, "volume": 2020995.0}, {"date": "2025-04-21", "close": 6.96, "volume": 1840915.0}, {"date": "2025-04-22", "close": 7.0, "volume": 2669292.0}, {"date": "2025-04-23", "close": 7.04, "volume": 2161691.0}, {"date": "2025-04-24", "close": 7.12, "volume": 1589798.0}, {"date": "2025-04-25", "close": 7.21, "volume": 2147422.0}, {"date": "2025-04-28", "close": 7.33, "volume": 3437362.0}, {"date": "2025-04-29", "close": 7.19, "volume": 2936272.0}, {"date": "2025-04-30", "close": 7.34, "volume": 5948511.0}, {"date": "2025-05-01", "close": 7.4, "volume": 3797609.0}, {"date": "2025-05-02", "close": 7.62, "volume": 5083310.0}, {"date": "2025-05-05", "close": 7.59, "volume": 2694998.0}, {"date": "2025-05-06", "close": 7.42, "volume": 2394419.0}, {"date": "2025-05-07", "close": 7.4, "volume": 5427750.0}, {"date": "2025-05-08", "close": 7.5, "volume": 3947999.0}, {"date": "2025-05-09", "close": 7.58, "volume": 3215907.0}, {"date": "2025-05-12", "close": 7.99, "volume": 2857063.0}, {"date": "2025-05-13", "close": 7.95, "volume": 2660875.0}, {"date": "2025-05-14", "close": 7.85, "volume": 2418452.0}, {"date": "2025-05-15", "close": 7.81, "volume": 1797812.0}, {"date": "2025-05-16", "close": 7.82, "volume": 2077953.0}, {"date": "2025-05-19", "close": 7.73, "volume": 1126595.0}, {"date": "2025-05-20", "close": 7.62, "volume": 1375113.0}, {"date": "2025-05-21", "close": 7.45, "volume": 3915687.0}, {"date": "2025-05-22", "close": 7.48, "volume": 1630759.0}, {"date": "2025-05-23", "close": 7.42, "volume": 1651564.0}, {"date": "2025-05-27", "close": 7.69, "volume": 2059886.0}, {"date": "2025-05-28", "close": 7.62, "volume": 1668351.0}, {"date": "2025-05-29", "close": 7.67, "volume": 3458435.0}, {"date": "2025-05-30", "close": 7.64, "volume": 3427716.0}, {"date": "2025-06-02", "close": 7.58, "volume": 1787703.0}, {"date": "2025-06-03", "close": 7.63, "volume": 1930270.0}, {"date": "2025-06-04", "close": 7.47, "volume": 1750665.0}, {"date": "2025-06-05", "close": 7.52, "volume": 2617454.0}, {"date": "2025-06-06", "close": 7.61, "volume": 2338384.0}, {"date": "2025-06-09", "close": 7.76, "volume": 2598146.0}, {"date": "2025-06-10", "close": 7.86, "volume": 2960327.0}, {"date": "2025-06-11", "close": 7.77, "volume": 3235858.0}, {"date": "2025-06-12", "close": 7.74, "volume": 2037019.0}, {"date": "2025-06-13", "close": 7.48, "volume": 2715889.0}, {"date": "2025-06-16", "close": 7.61, "volume": 3495328.0}, {"date": "2025-06-17", "close": 7.54, "volume": 3573833.0}, {"date": "2025-06-18", "close": 7.63, "volume": 8378016.0}, {"date": "2025-06-20", "close": 7.62, "volume": 4331901.0}, {"date": "2025-06-23", "close": 7.72, "volume": 3372559.0}, {"date": "2025-06-24", "close": 7.7, "volume": 3709334.0}, {"date": "2025-06-25", "close": 7.61, "volume": 2890676.0}, {"date": "2025-06-26", "close": 7.75, "volume": 2697442.0}, {"date": "2025-06-27", "close": 7.78, "volume": 6755452.0}, {"date": "2025-06-30", "close": 7.66, "volume": 3327245.0}, {"date": "2025-07-01", "close": 7.87, "volume": 4130489.0}, {"date": "2025-07-02", "close": 7.98, "volume": 2684128.0}, {"date": "2025-07-03", "close": 8.0, "volume": 1461474.0}, {"date": "2025-07-07", "close": 7.84, "volume": 2430415.0}, {"date": "2025-07-08", "close": 7.94, "volume": 2598934.0}, {"date": "2025-07-09", "close": 7.97, "volume": 2712740.0}, {"date": "2025-07-10", "close": 8.16, "volume": 2959987.0}, {"date": "2025-07-11", "close": 8.14, "volume": 2605078.0}, {"date": "2025-07-14", "close": 8.16, "volume": 2264465.0}, {"date": "2025-07-15", "close": 8.0, "volume": 1774915.0}, {"date": "2025-07-16", "close": 7.98, "volume": 2241884.0}, {"date": "2025-07-17", "close": 7.92, "volume": 2073903.0}, {"date": "2025-07-18", "close": 7.94, "volume": 3010994.0}, {"date": "2025-07-21", "close": 7.95, "volume": 2542952.0}, {"date": "2025-07-22", "close": 8.15, "volume": 3372985.0}, {"date": "2025-07-23", "close": 8.2, "volume": 4283276.0}, {"date": "2025-07-24", "close": 8.06, "volume": 4311705.0}, {"date": "2025-07-25", "close": 8.12, "volume": 2508246.0}, {"date": "2025-07-28", "close": 8.03, "volume": 2587735.0}, {"date": "2025-07-29", "close": 7.99, "volume": 2473743.0}, {"date": "2025-07-30", "close": 7.81, "volume": 2773962.0}, {"date": "2025-07-31", "close": 7.72, "volume": 3240130.0}, {"date": "2025-08-01", "close": 7.57, "volume": 2650246.0}, {"date": "2025-08-04", "close": 7.7, "volume": 3247344.0}, {"date": "2025-08-05", "close": 7.69, "volume": 2652007.0}, {"date": "2025-08-06", "close": 7.58, "volume": 4347638.0}, {"date": "2025-08-07", "close": 7.69, "volume": 2281153.0}, {"date": "2025-08-08", "close": 7.58, "volume": 3947355.0}, {"date": "2025-08-11", "close": 7.61, "volume": 3059900.0}, {"date": "2025-08-12", "close": 7.86, "volume": 3222599.0}, {"date": "2025-08-13", "close": 8.06, "volume": 3951877.0}, {"date": "2025-08-14", "close": 7.97, "volume": 2818545.0}, {"date": "2025-08-15", "close": 7.9, "volume": 2778005.0}, {"date": "2025-08-18", "close": 7.95, "volume": 1418689.0}, {"date": "2025-08-19", "close": 8.09, "volume": 1733915.0}, {"date": "2025-08-20", "close": 8.03, "volume": 2076718.0}, {"date": "2025-08-21", "close": 8.04, "volume": 1873605.0}, {"date": "2025-08-22", "close": 8.46, "volume": 2544786.0}, {"date": "2025-08-25", "close": 8.39, "volume": 1992121.0}, {"date": "2025-08-26", "close": 8.37, "volume": 2981333.0}, {"date": "2025-08-27", "close": 8.59, "volume": 2684213.0}, {"date": "2025-08-28", "close": 8.58, "volume": 1884436.0}, {"date": "2025-08-29", "close": 8.56, "volume": 1782247.0}, {"date": "2025-09-02", "close": 8.43, "volume": 2339208.0}, {"date": "2025-09-03", "close": 8.49, "volume": 2838868.0}, {"date": "2025-09-04", "close": 8.6, "volume": 2977175.0}, {"date": "2025-09-05", "close": 8.58, "volume": 2212023.0}, {"date": "2025-09-08", "close": 8.46, "volume": 3007208.0}, {"date": "2025-09-09", "close": 8.36, "volume": 2899801.0}, {"date": "2025-09-10", "close": 8.38, "volume": 2463097.0}, {"date": "2025-09-11", "close": 8.4, "volume": 2692918.0}, {"date": "2025-09-12", "close": 8.35, "volume": 2742946.0}, {"date": "2025-09-15", "close": 8.19, "volume": 4778200.0}, {"date": "2025-09-16", "close": 8.21, "volume": 3732294.0}, {"date": "2025-09-17", "close": 8.13, "volume": 3132957.0}, {"date": "2025-09-18", "close": 8.33, "volume": 3242991.0}, {"date": "2025-09-19", "close": 8.3, "volume": 5260005.0}, {"date": "2025-09-22", "close": 8.14, "volume": 2509475.0}, {"date": "2025-09-23", "close": 8.14, "volume": 1945788.0}, {"date": "2025-09-24", "close": 8.1, "volume": 3017989.0}, {"date": "2025-09-25", "close": 8.04, "volume": 2754527.0}, {"date": "2025-09-26", "close": 8.1, "volume": 2495917.0}, {"date": "2025-09-29", "close": 8.08, "volume": 3426476.0}, {"date": "2025-09-30", "close": 7.96, "volume": 2745310.0}, {"date": "2025-10-01", "close": 7.96, "volume": 2933444.0}, {"date": "2025-10-02", "close": 7.97, "volume": 1934335.0}, {"date": "2025-10-03", "close": 7.92, "volume": 2632079.0}, {"date": "2025-10-06", "close": 7.86, "volume": 2789302.0}, {"date": "2025-10-07", "close": 7.76, "volume": 2964731.0}, {"date": "2025-10-08", "close": 7.7, "volume": 1971372.0}, {"date": "2025-10-09", "close": 7.66, "volume": 2156601.0}, {"date": "2025-10-10", "close": 7.5, "volume": 2443182.0}, {"date": "2025-10-13", "close": 7.61, "volume": 2554272.0}, {"date": "2025-10-14", "close": 7.72, "volume": 2886884.0}, {"date": "2025-10-15", "close": 7.76, "volume": 2625557.0}, {"date": "2025-10-16", "close": 7.65, "volume": 2491697.0}, {"date": "2025-10-17", "close": 7.73, "volume": 3049332.0}, {"date": "2025-10-20", "close": 7.8, "volume": 1571400.0}, {"date": "2025-10-21", "close": 7.81, "volume": 2496825.0}, {"date": "2025-10-22", "close": 7.89, "volume": 2823012.0}, {"date": "2025-10-23", "close": 7.81, "volume": 2352617.0}, {"date": "2025-10-24", "close": 7.8, "volume": 1471288.0}, {"date": "2025-10-27", "close": 7.82, "volume": 2024437.0}, {"date": "2025-10-28", "close": 7.72, "volume": 2072262.0}, {"date": "2025-10-29", "close": 7.85, "volume": 5636330.0}, {"date": "2025-10-30", "close": 7.86, "volume": 3880800.0}, {"date": "2025-10-31", "close": 7.82, "volume": 4576778.0}, {"date": "2025-11-03", "close": 7.98, "volume": 3803142.0}, {"date": "2025-11-04", "close": 8.02, "volume": 4528444.0}, {"date": "2025-11-05", "close": 8.18, "volume": 4666325.0}, {"date": "2025-11-06", "close": 8.21, "volume": 6591430.0}, {"date": "2025-11-07", "close": 8.96, "volume": 6500002.0}, {"date": "2025-11-10", "close": 9.33, "volume": 7003888.0}, {"date": "2025-11-11", "close": 9.26, "volume": 5974339.0}, {"date": "2025-11-12", "close": 9.1, "volume": 4448261.0}, {"date": "2025-11-13", "close": 8.97, "volume": 3517931.0}, {"date": "2025-11-14", "close": 8.97, "volume": 3491943.0}, {"date": "2025-11-17", "close": 8.73, "volume": 3652141.0}, {"date": "2025-11-18", "close": 8.86, "volume": 5895568.0}, {"date": "2025-11-19", "close": 8.77, "volume": 4769854.0}, {"date": "2025-11-20", "close": 8.58, "volume": 4540670.0}, {"date": "2025-11-21", "close": 8.82, "volume": 5580562.0}, {"date": "2025-11-24", "close": 8.84, "volume": 4978386.0}, {"date": "2025-11-25", "close": 9.13, "volume": 5553053.0}, {"date": "2025-11-26", "close": 9.11, "volume": 3467480.0}, {"date": "2025-11-28", "close": 9.11, "volume": 1962989.0}, {"date": "2025-12-01", "close": 8.98, "volume": 1606470.0}, {"date": "2025-12-02", "close": 8.92, "volume": 3009022.0}, {"date": "2025-12-03", "close": 8.89, "volume": 2512635.0}, {"date": "2025-12-04", "close": 8.64, "volume": 2703677.0}, {"date": "2025-12-05", "close": 8.75, "volume": 3201392.0}, {"date": "2025-12-08", "close": 8.68, "volume": 2863801.0}, {"date": "2025-12-09", "close": 8.78, "volume": 1455590.0}, {"date": "2025-12-10", "close": 8.97, "volume": 2619359.0}, {"date": "2025-12-11", "close": 9.06, "volume": 2885714.0}, {"date": "2025-12-12", "close": 9.24, "volume": 4163014.0}, {"date": "2025-12-15", "close": 9.32, "volume": 3155153.0}, {"date": "2025-12-16", "close": 9.24, "volume": 2558132.0}, {"date": "2025-12-17", "close": 9.31, "volume": 3036459.0}, {"date": "2025-12-18", "close": 9.25, "volume": 2026608.0}, {"date": "2025-12-19", "close": 9.21, "volume": 5806811.0}, {"date": "2025-12-22", "close": 9.31, "volume": 1646950.0}, {"date": "2025-12-23", "close": 9.17, "volume": 1488992.0}, {"date": "2025-12-24", "close": 9.23, "volume": 1089064.0}, {"date": "2025-12-26", "close": 9.17, "volume": 1056071.0}, {"date": "2025-12-29", "close": 9.17, "volume": 1283764.0}, {"date": "2025-12-30", "close": 9.2, "volume": 1425749.0}, {"date": "2025-12-31", "close": 8.96, "volume": 1674158.0}, {"date": "2026-01-02", "close": 9.12, "volume": 2530587.0}, {"date": "2026-01-05", "close": 9.11, "volume": 1947494.0}, {"date": "2026-01-06", "close": 9.22, "volume": 2508504.0}, {"date": "2026-01-07", "close": 8.99, "volume": 1381969.0}, {"date": "2026-01-08", "close": 9.16, "volume": 2350584.0}, {"date": "2026-01-09", "close": 9.25, "volume": 2324138.0}, {"date": "2026-01-12", "close": 9.28, "volume": 2239994.0}, {"date": "2026-01-13", "close": 9.46, "volume": 2282068.0}, {"date": "2026-01-14", "close": 9.22, "volume": 2383312.0}, {"date": "2026-01-15", "close": 9.3, "volume": 2441992.0}, {"date": "2026-01-16", "close": 9.31, "volume": 2504746.0}, {"date": "2026-01-20", "close": 9.18, "volume": 2533224.0}, {"date": "2026-01-21", "close": 9.5, "volume": 4253149.0}, {"date": "2026-01-22", "close": 9.6, "volume": 3365366.0}, {"date": "2026-01-23", "close": 9.47, "volume": 2788378.0}, {"date": "2026-01-26", "close": 9.45, "volume": 3411321.0}, {"date": "2026-01-27", "close": 9.25, "volume": 6718994.0}, {"date": "2026-01-28", "close": 9.04, "volume": 2268773.0}, {"date": "2026-01-29", "close": 9.19, "volume": 2019906.0}, {"date": "2026-01-30", "close": 9.18, "volume": 2887104.0}, {"date": "2026-02-02", "close": 9.23, "volume": 1841540.0}, {"date": "2026-02-03", "close": 9.29, "volume": 3785540.0}, {"date": "2026-02-04", "close": 9.63, "volume": 7043262.0}, {"date": "2026-02-05", "close": 9.43, "volume": 4742034.0}, {"date": "2026-02-06", "close": 9.56, "volume": 3069599.0}, {"date": "2026-02-09", "close": 9.53, "volume": 1686490.0}, {"date": "2026-02-10", "close": 10.01, "volume": 2662348.0}, {"date": "2026-02-11", "close": 10.02, "volume": 2550343.0}, {"date": "2026-02-12", "close": 9.81, "volume": 2761393.0}, {"date": "2026-02-13", "close": 9.87, "volume": 5281324.0}, {"date": "2026-02-17", "close": 9.99, "volume": 1864583.0}, {"date": "2026-02-18", "close": 9.91, "volume": 1844507.0}, {"date": "2026-02-19", "close": 9.88, "volume": 2805612.0}, {"date": "2026-02-20", "close": 9.93, "volume": 3820955.0}, {"date": "2026-02-23", "close": 9.93, "volume": 3107981.0}, {"date": "2026-02-24", "close": 10.02, "volume": 3458387.0}, {"date": "2026-02-25", "close": 10.05, "volume": 2876317.0}, {"date": "2026-02-26", "close": 10.33, "volume": 4108726.0}, {"date": "2026-02-27", "close": 10.04, "volume": 3444590.0}, {"date": "2026-03-02", "close": 9.97, "volume": 2579025.0}, {"date": "2026-03-03", "close": 9.88, "volume": 2185795.0}, {"date": "2026-03-04", "close": 10.01, "volume": 2017468.0}, {"date": "2026-03-05", "close": 9.91, "volume": 1316242.0}, {"date": "2026-03-06", "close": 9.6, "volume": 2082432.0}, {"date": "2026-03-09", "close": 9.48, "volume": 2908991.0}, {"date": "2026-03-10", "close": 9.52, "volume": 2232126.0}, {"date": "2026-03-11", "close": 9.58, "volume": 2129300.0}, {"date": "2026-03-12", "close": 9.37, "volume": 1701035.0}, {"date": "2026-03-13", "close": 9.26, "volume": 2117181.0}, {"date": "2026-03-16", "close": 9.43, "volume": 1059729.0}, {"date": "2026-03-17", "close": 9.51, "volume": 1357653.0}, {"date": "2026-03-18", "close": 9.46, "volume": 1735311.0}, {"date": "2026-03-19", "close": 9.5, "volume": 1642011.0}, {"date": "2026-03-20", "close": 9.21, "volume": 3550497.0}, {"date": "2026-03-23", "close": 9.46, "volume": 2451094.0}, {"date": "2026-03-24", "close": 9.44, "volume": 1611715.0}, {"date": "2026-03-25", "close": 9.56, "volume": 1779934.0}, {"date": "2026-03-26", "close": 9.59, "volume": 1872002.0}, {"date": "2026-03-27", "close": 9.32, "volume": 1920080.0}, {"date": "2026-03-30", "close": 9.39, "volume": 1853616.0}, {"date": "2026-03-31", "close": 9.37, "volume": 2230505.0}, {"date": "2026-04-01", "close": 9.36, "volume": 1710898.0}, {"date": "2026-04-02", "close": 9.41, "volume": 1479382.0}, {"date": "2026-04-06", "close": 9.38, "volume": 1074160.0}, {"date": "2026-04-07", "close": 9.41, "volume": 1787552.0}, {"date": "2026-04-08", "close": 9.76, "volume": 1992645.0}, {"date": "2026-04-09", "close": 10.08, "volume": 2752874.0}, {"date": "2026-04-10", "close": 10.18, "volume": 1747958.0}, {"date": "2026-04-13", "close": 10.21, "volume": 1294986.0}, {"date": "2026-04-14", "close": 10.41, "volume": 1213706.0}, {"date": "2026-04-15", "close": 10.3, "volume": 1615687.0}, {"date": "2026-04-16", "close": 10.29, "volume": 2326370.0}, {"date": "2026-04-17", "close": 10.56, "volume": 1276982.0}, {"date": "2026-04-20", "close": 10.51, "volume": 1353073.0}, {"date": "2026-04-21", "close": 10.31, "volume": 1420240.0}, {"date": "2026-04-22", "close": 10.09, "volume": 1670925.0}, {"date": "2026-04-23", "close": 10.14, "volume": 1825285.0}, {"date": "2026-04-24", "close": 10.22, "volume": 1700762.0}, {"date": "2026-04-27", "close": 10.23, "volume": 1460261.0}, {"date": "2026-04-28", "close": 10.26, "volume": 1879138.0}, {"date": "2026-04-29", "close": 10.25, "volume": 1922153.0}, {"date": "2026-04-30", "close": 10.2, "volume": 2493075.0}, {"date": "2026-05-01", "close": 10.47, "volume": 4061914.0}, {"date": "2026-05-04", "close": 10.23, "volume": 2409899.0}, {"date": "2026-05-05", "close": 10.64, "volume": 1963892.0}, {"date": "2026-05-06", "close": 10.67, "volume": 1834037.0}, {"date": "2026-05-07", "close": 10.66, "volume": 2405202.0}, {"date": "2026-05-08", "close": 10.79, "volume": 1207551.0}, {"date": "2026-05-11", "close": 10.6, "volume": 1374878.0}, {"date": "2026-05-12", "close": 10.56, "volume": 1164048.0}, {"date": "2026-05-13", "close": 10.47, "volume": 1229424.0}, {"date": "2026-05-14", "close": 10.5, "volume": 949771.0}, {"date": "2026-05-15", "close": 10.3, "volume": 1771440.0}, {"date": "2026-05-18", "close": 10.61, "volume": 1397946.0}, {"date": "2026-05-19", "close": 10.51, "volume": 1149446.0}, {"date": "2026-05-20", "close": 10.76, "volume": 1007950.0}, {"date": "2026-05-21", "close": 10.78, "volume": 2973696.0}, {"date": "2026-05-22", "close": 10.71, "volume": 4106091.0}, {"date": "2026-05-26", "close": 11.06, "volume": 2029118.0}, {"date": "2026-05-27", "close": 11.15, "volume": 2373199.0}, {"date": "2026-05-28", "close": 11.17, "volume": 2513852.0}, {"date": "2026-05-29", "close": 10.99, "volume": 1704519.0}, {"date": "2026-06-01", "close": 10.99, "volume": 2000198.0}, {"date": "2026-06-02", "close": 11.18, "volume": 1928257.0}, {"date": "2026-06-03", "close": 11.26, "volume": 1716850.0}, {"date": "2026-06-04", "close": 11.54, "volume": 1689928.0}, {"date": "2026-06-05", "close": 11.61, "volume": 1533524.0}, {"date": "2026-06-08", "close": 11.61, "volume": 1412788.0}, {"date": "2026-06-09", "close": 11.7, "volume": 1447785.0}, {"date": "2026-06-10", "close": 11.64, "volume": 2938024.0}, {"date": "2026-06-11", "close": 11.84, "volume": 2343375.0}, {"date": "2026-06-12", "close": 11.92, "volume": 1326747.0}, {"date": "2026-06-15", "close": 11.94, "volume": 1405952.0}, {"date": "2026-06-16", "close": 12.02, "volume": 1374024.0}, {"date": "2026-06-17", "close": 11.87, "volume": 1135152.0}, {"date": "2026-06-18", "close": 12.31, "volume": 3392343.0}, {"date": "2026-06-22", "close": 12.25, "volume": 1833335.0}, {"date": "2026-06-23", "close": 12.3, "volume": 1699711.0}, {"date": "2026-06-24", "close": 12.19, "volume": 2278816.0}, {"date": "2026-06-25", "close": 12.41, "volume": 2914009.0}, {"date": "2026-06-26", "close": 12.47, "volume": 7354961.0}, {"date": "2026-06-29", "close": 12.26, "volume": 2970996.0}, {"date": "2026-06-30", "close": 12.18, "volume": 2676056.0}, {"date": "2026-07-01", "close": 11.93, "volume": 3662205.0}, {"date": "2026-07-02", "close": 12.08, "volume": 2050664.0}, {"date": "2026-07-06", "close": 11.92, "volume": 2361818.0}, {"date": "2026-07-07", "close": 11.75, "volume": 3742483.0}, {"date": "2026-07-08", "close": 11.65, "volume": 1989686.0}, {"date": "2026-07-09", "close": 11.85, "volume": 1327527.0}, {"date": "2026-07-10", "close": 11.88, "volume": 1320099.0}, {"date": "2026-07-13", "close": 11.88, "volume": 1511548.0}, {"date": "2026-07-14", "close": 12.1, "volume": 2408934.0}, {"date": "2026-07-15", "close": 12.31, "volume": 1855189.0}, {"date": "2026-07-16", "close": 12.28, "volume": 2295165.0}, {"date": "2026-07-17", "close": 12.55, "volume": 3048578.0}, {"date": "2026-07-20", "close": 12.75, "volume": 3310632.0}, {"date": "2026-07-21", "close": 12.97, "volume": 3821970.0}, {"date": "2026-07-22", "close": 12.9, "volume": 2398877.0}, {"date": "2026-07-23", "close": 12.67, "volume": 2648063.0}, {"date": "2026-07-24", "close": 12.85, "volume": 1957300.0}, {"date": "2026-07-27", "close": 12.91, "volume": 2218941.0}, {"date": "2026-07-28", "close": 13.07, "volume": 1660799.0}, {"date": "2026-07-29", "close": 13.135, "volume": 1880942.0}, {"date": "2026-07-30", "close": 12.91, "volume": 2564456.0}, {"date": "2026-07-31", "close": 13.24, "volume": 4583428.0}, {"date": "2026-08-03", "close": 13.38, "volume": 6021396.0}, {"date": "2026-08-04", "close": 13.3, "volume": 3801750.0}, {"date": "2026-08-05", "close": 13.26, "volume": 2508353.0}, {"date": "2026-08-06", "close": 12.635, "volume": 3134426.0}, {"date": "2026-08-07", "close": 12.53, "volume": 2141722.0}], "refreshing": true}