{"ticker": "ESRT", "overview": {"cik": "1541401", "ticker": "ESRT", "name": "Empire State Realty Trust, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13D", "date": "2026-10-05", "title": "Form SCHEDULE 13D", "accession": "0000902664-26-004065", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-014652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350958", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000182", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001085601-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001541401-26-000033", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-30", "title": "Form 424B2", "accession": "0001104659-26-088782", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-30", "title": "Form 424B7", "accession": "0001104659-26-088776", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-30", "title": "Form S-3ASR", "accession": "0001104659-26-088676", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001541401-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001541401-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000135", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001541401-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001541401-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001985400-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001894986-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001525963-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002078390-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001818516-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001834776-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001757288-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001587475-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001105209-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001085601-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-15", "title": "FORM S-8", "accession": "0001104659-26-061390", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 344636.23, "net": -344636.23, "insiders": 1, "first_date": "2025-03-20", "last_date": "2025-03-24"}, "metrics": {"ticker": "ESRT", "has_prices": true, "as_of": "2026-08-07", "last": 4.84, "prev_close": 4.88, "change": -0.040000000000000036, "change_pct": -0.008196721311475417, "session_volume": 1394299.0, "vwap_5": 4.904585686216072, "vwap_20": 5.277943293544044, "vwap_60": 5.4029253001441475, "vwap_250": 6.222807301086627, "high_52w": 7.46, "low_52w": 4.84, "avg_volume_20": 1869485.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001059", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "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": "Empire State Realty Trust, Inc. moves to a 5.9% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0002100121-26-001059-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "0001076484-26-000006", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000107648426000006/0001076484-26-000006-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38322}, {"id": "13DG-0001398344-26-014652", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Empire State Realty Trust, Inc. takes a 5.1% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0001398344-26-014652-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001193125-26-350958", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "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": "AMERIPRISE FINANCIAL INC moves to a 8.4% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350958-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001284812-26-000182", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "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": "COHEN & STEERS, INC. raises a passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000182-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001085601-26-000007", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "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": "Empire State Realty Trust, Inc. moves to a 7.6% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0001085601-26-000007-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0001284812-26-000135", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "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": "COHEN & STEERS, INC. raises a passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000135-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001105209-26-000009", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Steven J. Gilbert", "who_key": "GILBERT STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000110520926000009/0001105209-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001587475-26-000003", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Salvatore Michael Giliberto", "who_key": "Giliberto Salvatore Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000158747526000003/0001587475-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001757288-26-000003", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Patricia Han", "who_key": "HAN PATRICIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000175728826000003/0001757288-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001834776-26-000004", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Grant Hill", "who_key": "Hill Grant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000183477626000004/0001834776-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001818516-26-000003", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Robert Paige Hood", "who_key": "Hood Robert Paige", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000181851626000003/0001818516-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0002078390-26-000003", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "George l.w. Malkin", "who_key": "Malkin George L.W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000207839026000003/0002078390-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001525963-26-000003", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "James D. Robinson IV", "who_key": "Robinson James D IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000152596326000003/0001525963-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001894986-26-000003", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Christina Van Tassell", "who_key": "Van Tassell Christina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000189498626000003/0001894986-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001985400-26-000003", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Hannah Y. Yang", "who_key": "YANG HANNAH Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000198540026000003/0001985400-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001085601-26-000003", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Empire State Realty Trust, Inc. takes a 5.3% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0001085601-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "13DG-0002100121-26-000325", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Empire State Realty Trust, Inc. crosses 5% of ESRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0002100121-26-000325-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001076484-26-000004", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000107648426000004/0001076484-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0001810636-26-000004", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Christina Chiu", "who_key": "Chiu Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000181063626000004/0001810636-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0001834049-26-000004", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Stephen Horn", "who_key": "Horn Stephen", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000183404926000004/0001834049-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0001587455-26-000004", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Thomas P. Durels", "who_key": "Durels Thomas P.", "role": "EVP, Real Estate", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000158745526000004/0001587455-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0002118467-26-000004", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Donna Jean Sutherland", "who_key": "Sutherland Donna Jean", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000211846726000004/0002118467-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "13DG-0001085601-26-000005", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "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": "Empire State Realty Trust, Inc. moves to a 5.3% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0001085601-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001076484-26-000002", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000107648426000002/0001076484-26-000002-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392562}, {"id": "0001810636-26-000002", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Christina Chiu", "who_key": "Chiu Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000181063626000002/0001810636-26-000002-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392562}, {"id": "0001587455-26-000002", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Thomas P. Durels", "who_key": "Durels Thomas P.", "role": "EVP, Real Estate", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000158745526000002/0001587455-26-000002-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392562}, {"id": "0001834049-26-000002", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Stephen Horn", "who_key": "Horn Stephen", "role": "EVP,  CFO and CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000183404926000002/0001834049-26-000002-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392562}, {"id": "0002078390-25-000004", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "George l.w. Malkin", "who_key": "Malkin George L.W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000207839025000004/0002078390-25-000004-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682002}, {"id": "0001587475-25-000004", "src": "INSIDERS", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Salvatore Michael Giliberto", "who_key": "Giliberto Salvatore Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ESRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000158747525000004/0001587475-25-000004-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771282}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001059", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "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": "Empire State Realty Trust, Inc. moves to a 5.9% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0002100121-26-001059-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0001398344-26-014652", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Empire State Realty Trust, Inc. takes a 5.1% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0001398344-26-014652-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001193125-26-350958", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "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": "AMERIPRISE FINANCIAL INC moves to a 8.4% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350958-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001284812-26-000182", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "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": "COHEN & STEERS, INC. raises a passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000182-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001085601-26-000007", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "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": "Empire State Realty Trust, Inc. moves to a 7.6% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0001085601-26-000007-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0001284812-26-000135", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "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": "COHEN & STEERS, INC. raises a passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000135-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001085601-26-000005", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "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": "Empire State Realty Trust, Inc. moves to a 5.3% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0001085601-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-02-26", "mins": 359442}, {"id": "13DG-0001085601-26-000003", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Empire State Realty Trust, Inc. takes a 5.3% passive stake in ESRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0001085601-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "13DG-0002100121-26-000325", "src": "13DG", "ticker": "ESRT", "cik": "1541401", "company": "Empire State Realty Trust, Inc.", "company_raw": "Empire State Realty Trust, Inc.", "who": "Empire State Realty Trust, Inc.", "who_key": "Empire State Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Empire State Realty Trust, Inc. crosses 5% of ESRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/0002100121-26-000325-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Empire State Realty Trust, Inc. Class A Common Stock", "new_value": "Empire State Realty Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001541401", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001541401", "applied": 1, "detected_at": "2026-10-24T10:53:53.695779"}]}, "key_people": [{"who": "Thomas P. Durels", "who_key": "Durels Thomas P.", "role": "EVP, Real Estate", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 344636.23, "net": -344636.23, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141386.22999999998, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000158745525000008/0001587455-25-000008-index.htm"}, {"action": "SELL", "amount": 203250.0, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000158745525000006/0001587455-25-000006-index.htm"}], "latest": {"action": "SELL", "amount": 141386.22999999998, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1541401/000158745525000008/0001587455-25-000008-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": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D", "date": "2026-10-05", "title": "Form SCHEDULE 13D", "accession": "0000902664-26-004065", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-014652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350958", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000182", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001085601-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001541401-26-000033", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-30", "title": "Form 424B2", "accession": "0001104659-26-088782", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-30", "title": "Form 424B7", "accession": "0001104659-26-088776", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-30", "title": "Form S-3ASR", "accession": "0001104659-26-088676", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001541401-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001541401-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000135", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001541401-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001541401-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001985400-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001894986-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001525963-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002078390-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001818516-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001834776-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001757288-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001587475-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001105209-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001085601-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-15", "title": "FORM S-8", "accession": "0001104659-26-061390", "price_sensitive": false}], "performance": {"ticker": "ESRT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 20.78, "volume": 1089715.0}, {"date": "2016-08-09", "close": 20.81, "volume": 668783.0}, {"date": "2016-08-10", "close": 20.76, "volume": 493034.0}, {"date": "2016-08-11", "close": 20.62, "volume": 543541.0}, {"date": "2016-08-12", "close": 20.68, "volume": 497142.0}, {"date": "2016-08-15", "close": 20.63, "volume": 690401.0}, {"date": "2016-08-16", "close": 20.7, "volume": 1037144.0}, {"date": "2016-08-17", "close": 20.8, "volume": 824922.0}, {"date": "2016-08-18", "close": 20.89, "volume": 734807.0}, {"date": "2016-08-19", "close": 20.66, "volume": 825033.0}, {"date": "2016-08-22", "close": 20.58, "volume": 890523.0}, {"date": "2016-08-23", "close": 20.52, "volume": 682912.0}, {"date": "2016-08-24", "close": 20.74, "volume": 1531836.0}, {"date": "2016-08-25", "close": 20.98, "volume": 615606.0}, {"date": "2016-08-26", "close": 20.71, "volume": 937475.0}, {"date": "2016-08-29", "close": 21.2, "volume": 2202939.0}, {"date": "2016-08-30", "close": 21.3, "volume": 1212235.0}, {"date": "2016-08-31", "close": 21.47, "volume": 1275770.0}, {"date": "2016-09-01", "close": 21.64, "volume": 1411268.0}, {"date": "2016-09-02", "close": 21.84, "volume": 1369172.0}, {"date": "2016-09-06", "close": 21.91, "volume": 1282881.0}, {"date": "2016-09-07", "close": 22.17, "volume": 1047997.0}, {"date": "2016-09-08", "close": 22.01, "volume": 680396.0}, {"date": "2016-09-09", "close": 21.28, "volume": 1295264.0}, {"date": "2016-09-12", "close": 21.4, "volume": 1278171.0}, {"date": "2016-09-13", "close": 20.88, "volume": 1085598.0}, {"date": "2016-09-14", "close": 20.62, "volume": 848797.0}, {"date": "2016-09-15", "close": 20.65, "volume": 1119319.0}, {"date": "2016-09-16", "close": 20.77, "volume": 4259864.0}, {"date": "2016-09-19", "close": 20.79, "volume": 857335.0}, {"date": "2016-09-20", "close": 20.69, "volume": 1134575.0}, {"date": "2016-09-21", "close": 21.06, "volume": 1578273.0}, {"date": "2016-09-22", "close": 21.32, "volume": 697111.0}, {"date": "2016-09-23", "close": 21.59, "volume": 1071941.0}, {"date": "2016-09-26", "close": 21.53, "volume": 823598.0}, {"date": "2016-09-27", "close": 21.34, "volume": 638940.0}, {"date": "2016-09-28", "close": 21.66, "volume": 1381538.0}, {"date": "2016-09-29", "close": 21.3, "volume": 1665793.0}, {"date": "2016-09-30", "close": 20.95, "volume": 1123747.0}, {"date": "2016-10-03", "close": 20.6, "volume": 709253.0}, {"date": "2016-10-04", "close": 20.27, "volume": 717619.0}, {"date": "2016-10-05", "close": 19.83, "volume": 2034592.0}, {"date": "2016-10-06", "close": 19.73, "volume": 1446893.0}, {"date": "2016-10-07", "close": 19.8, "volume": 1561610.0}, {"date": "2016-10-10", "close": 19.99, "volume": 730378.0}, {"date": "2016-10-11", "close": 19.59, "volume": 540906.0}, {"date": "2016-10-12", "close": 19.89, "volume": 998391.0}, {"date": "2016-10-13", "close": 20.23, "volume": 872537.0}, {"date": "2016-10-14", "close": 20.26, "volume": 1203692.0}, {"date": "2016-10-17", "close": 20.22, "volume": 632337.0}, {"date": "2016-10-18", "close": 20.25, "volume": 674951.0}, {"date": "2016-10-19", "close": 20.27, "volume": 439559.0}, {"date": "2016-10-20", "close": 20.2, "volume": 306841.0}, {"date": "2016-10-21", "close": 20.04, "volume": 462297.0}, {"date": "2016-10-24", "close": 20.0, "volume": 474034.0}, {"date": "2016-10-25", "close": 20.0, "volume": 1533326.0}, {"date": "2016-10-26", "close": 19.74, "volume": 1511949.0}, {"date": "2016-10-27", "close": 19.34, "volume": 639970.0}, {"date": "2016-10-28", "close": 19.18, "volume": 626047.0}, {"date": "2016-10-31", "close": 19.57, "volume": 719320.0}, {"date": "2016-11-01", "close": 19.28, "volume": 671591.0}, {"date": "2016-11-02", "close": 19.02, "volume": 721725.0}, {"date": "2016-11-03", "close": 18.81, "volume": 789471.0}, {"date": "2016-11-04", "close": 18.94, "volume": 675849.0}, {"date": "2016-11-07", "close": 19.25, "volume": 463141.0}, {"date": "2016-11-08", "close": 19.34, "volume": 657528.0}, {"date": "2016-11-09", "close": 19.11, "volume": 698782.0}, {"date": "2016-11-10", "close": 19.24, "volume": 983772.0}, {"date": "2016-11-11", "close": 19.35, "volume": 649270.0}, {"date": "2016-11-14", "close": 20.0, "volume": 887777.0}, {"date": "2016-11-15", "close": 19.46, "volume": 1296506.0}, {"date": "2016-11-16", "close": 19.27, "volume": 760575.0}, {"date": "2016-11-17", "close": 19.57, "volume": 546883.0}, {"date": "2016-11-18", "close": 19.69, "volume": 694707.0}, {"date": "2016-11-21", "close": 19.57, "volume": 663441.0}, {"date": "2016-11-22", "close": 19.82, "volume": 507637.0}, {"date": "2016-11-23", "close": 19.8, "volume": 266883.0}, {"date": "2016-11-25", "close": 19.92, "volume": 182331.0}, {"date": "2016-11-28", "close": 20.08, "volume": 1144972.0}, {"date": "2016-11-29", "close": 20.24, "volume": 793042.0}, {"date": "2016-11-30", "close": 20.17, "volume": 641058.0}, {"date": "2016-12-01", "close": 19.51, "volume": 777881.0}, {"date": "2016-12-02", "close": 19.78, "volume": 1781101.0}, {"date": "2016-12-05", "close": 19.75, "volume": 395289.0}, {"date": "2016-12-06", "close": 19.91, "volume": 797312.0}, {"date": "2016-12-07", "close": 20.36, "volume": 830241.0}, {"date": "2016-12-08", "close": 20.51, "volume": 978349.0}, {"date": "2016-12-09", "close": 20.47, "volume": 805901.0}, {"date": "2016-12-12", "close": 20.49, "volume": 729156.0}, {"date": "2016-12-13", "close": 20.31, "volume": 612254.0}, {"date": "2016-12-14", "close": 20.01, "volume": 919150.0}, {"date": "2016-12-15", "close": 19.67, "volume": 843967.0}, {"date": "2016-12-16", "close": 19.93, "volume": 795595.0}, {"date": "2016-12-19", "close": 19.98, "volume": 352927.0}, {"date": "2016-12-20", "close": 20.09, "volume": 319884.0}, {"date": "2016-12-21", "close": 20.02, "volume": 759966.0}, {"date": "2016-12-22", "close": 20.05, "volume": 506766.0}, {"date": "2016-12-23", "close": 19.76, "volume": 334791.0}, {"date": "2016-12-27", "close": 19.75, "volume": 257814.0}, {"date": "2016-12-28", "close": 19.6, "volume": 401943.0}, {"date": "2016-12-29", "close": 19.84, "volume": 363527.0}, {"date": "2016-12-30", "close": 20.19, "volume": 879691.0}, {"date": "2017-01-03", "close": 20.36, "volume": 664048.0}, {"date": "2017-01-04", "close": 20.51, "volume": 773988.0}, {"date": "2017-01-05", "close": 20.26, "volume": 1298463.0}, {"date": "2017-01-06", "close": 20.25, "volume": 550704.0}, {"date": "2017-01-09", "close": 19.79, "volume": 782071.0}, {"date": "2017-01-10", "close": 19.98, "volume": 600722.0}, {"date": "2017-01-11", "close": 19.78, "volume": 870584.0}, {"date": "2017-01-12", "close": 19.81, "volume": 483484.0}, {"date": "2017-01-13", "close": 19.76, "volume": 879448.0}, {"date": "2017-01-17", "close": 20.17, "volume": 1110690.0}, {"date": "2017-01-18", "close": 20.29, "volume": 1041369.0}, {"date": "2017-01-19", "close": 20.17, "volume": 796676.0}, {"date": "2017-01-20", "close": 20.24, "volume": 1418214.0}, {"date": "2017-01-23", "close": 20.53, "volume": 966122.0}, {"date": "2017-01-24", "close": 20.42, "volume": 426893.0}, {"date": "2017-01-25", "close": 20.82, "volume": 2451778.0}, {"date": "2017-01-26", "close": 20.71, "volume": 1030956.0}, {"date": "2017-01-27", "close": 20.53, "volume": 776418.0}, {"date": "2017-01-30", "close": 20.47, "volume": 833594.0}, {"date": "2017-01-31", "close": 20.49, "volume": 773146.0}, {"date": "2017-02-01", "close": 20.04, "volume": 591946.0}, {"date": "2017-02-02", "close": 20.21, "volume": 996845.0}, {"date": "2017-02-03", "close": 20.46, "volume": 1079650.0}, {"date": "2017-02-06", "close": 20.61, "volume": 526673.0}, {"date": "2017-02-07", "close": 20.32, "volume": 577815.0}, {"date": "2017-02-08", "close": 20.53, "volume": 810195.0}, {"date": "2017-02-09", "close": 20.57, "volume": 595705.0}, {"date": "2017-02-10", "close": 20.86, "volume": 819190.0}, {"date": "2017-02-13", "close": 20.84, "volume": 843583.0}, {"date": "2017-02-14", "close": 20.9, "volume": 539235.0}, {"date": "2017-02-15", "close": 20.75, "volume": 1110151.0}, {"date": "2017-02-16", "close": 20.83, "volume": 934981.0}, {"date": "2017-02-17", "close": 21.09, "volume": 1199637.0}, {"date": "2017-02-21", "close": 21.49, "volume": 1616637.0}, {"date": "2017-02-22", "close": 21.6, "volume": 1186488.0}, {"date": "2017-02-23", "close": 21.78, "volume": 1615528.0}, {"date": "2017-02-24", "close": 21.78, "volume": 937477.0}, {"date": "2017-02-27", "close": 21.92, "volume": 896145.0}, {"date": "2017-02-28", "close": 21.81, "volume": 2085399.0}, {"date": "2017-03-01", "close": 21.7, "volume": 1179440.0}, {"date": "2017-03-02", "close": 21.26, "volume": 1359237.0}, {"date": "2017-03-03", "close": 21.27, "volume": 744211.0}, {"date": "2017-03-06", "close": 21.11, "volume": 692785.0}, {"date": "2017-03-07", "close": 21.1, "volume": 578868.0}, {"date": "2017-03-08", "close": 20.88, "volume": 770584.0}, {"date": "2017-03-09", "close": 20.49, "volume": 432420.0}, {"date": "2017-03-10", "close": 20.4, "volume": 711711.0}, {"date": "2017-03-13", "close": 20.33, "volume": 616171.0}, {"date": "2017-03-14", "close": 20.19, "volume": 598851.0}, {"date": "2017-03-15", "close": 20.57, "volume": 554399.0}, {"date": "2017-03-16", "close": 20.5, "volume": 490301.0}, {"date": "2017-03-17", "close": 20.61, "volume": 929640.0}, {"date": "2017-03-20", "close": 20.61, "volume": 946281.0}, {"date": "2017-03-21", "close": 20.64, "volume": 1024524.0}, {"date": "2017-03-22", "close": 20.67, "volume": 768346.0}, {"date": "2017-03-23", "close": 20.84, "volume": 778582.0}, {"date": "2017-03-24", "close": 20.9, "volume": 822682.0}, {"date": "2017-03-27", "close": 20.67, "volume": 1177411.0}, {"date": "2017-03-28", "close": 20.55, "volume": 1085839.0}, {"date": "2017-03-29", "close": 20.54, "volume": 806076.0}, {"date": "2017-03-30", "close": 20.58, "volume": 1217580.0}, {"date": "2017-03-31", "close": 20.64, "volume": 1123535.0}, {"date": "2017-04-03", "close": 20.76, "volume": 819876.0}, {"date": "2017-04-04", "close": 20.97, "volume": 1146974.0}, {"date": "2017-04-05", "close": 20.95, "volume": 721641.0}, {"date": "2017-04-06", "close": 21.14, "volume": 837360.0}, {"date": "2017-04-07", "close": 21.22, "volume": 366495.0}, {"date": "2017-04-10", "close": 21.34, "volume": 350653.0}, {"date": "2017-04-11", "close": 21.43, "volume": 681388.0}, {"date": "2017-04-12", "close": 21.44, "volume": 622270.0}, {"date": "2017-04-13", "close": 21.32, "volume": 423173.0}, {"date": "2017-04-17", "close": 21.63, "volume": 400054.0}, {"date": "2017-04-18", "close": 21.55, "volume": 392630.0}, {"date": "2017-04-19", "close": 21.59, "volume": 397492.0}, {"date": "2017-04-20", "close": 21.53, "volume": 293456.0}, {"date": "2017-04-21", "close": 21.58, "volume": 410354.0}, {"date": "2017-04-24", "close": 21.48, "volume": 930442.0}, {"date": "2017-04-25", "close": 21.61, "volume": 864931.0}, {"date": "2017-04-26", "close": 21.33, "volume": 1061329.0}, {"date": "2017-04-27", "close": 20.91, "volume": 902559.0}, {"date": "2017-04-28", "close": 20.8, "volume": 789149.0}, {"date": "2017-05-01", "close": 20.96, "volume": 575979.0}, {"date": "2017-05-02", "close": 20.91, "volume": 729214.0}, {"date": "2017-05-03", "close": 20.64, "volume": 613297.0}, {"date": "2017-05-04", "close": 20.63, "volume": 825043.0}, {"date": "2017-05-05", "close": 20.96, "volume": 760320.0}, {"date": "2017-05-08", "close": 20.78, "volume": 614308.0}, {"date": "2017-05-09", "close": 20.8, "volume": 859235.0}, {"date": "2017-05-10", "close": 21.18, "volume": 1523800.0}, {"date": "2017-05-11", "close": 20.69, "volume": 1353905.0}, {"date": "2017-05-12", "close": 20.63, "volume": 662124.0}, {"date": "2017-05-15", "close": 20.54, "volume": 523503.0}, {"date": "2017-05-16", "close": 20.52, "volume": 1050966.0}, {"date": "2017-05-17", "close": 20.52, "volume": 701369.0}, {"date": "2017-05-18", "close": 20.61, "volume": 511947.0}, {"date": "2017-05-19", "close": 20.78, "volume": 597385.0}, {"date": "2017-05-22", "close": 20.75, "volume": 618370.0}, {"date": "2017-05-23", "close": 20.76, "volume": 916298.0}, {"date": "2017-05-24", "close": 20.99, "volume": 793850.0}, {"date": "2017-05-25", "close": 21.03, "volume": 770345.0}, {"date": "2017-05-26", "close": 20.86, "volume": 342205.0}, {"date": "2017-05-30", "close": 20.71, "volume": 596096.0}, {"date": "2017-05-31", "close": 20.8, "volume": 1512760.0}, {"date": "2017-06-01", "close": 21.1, "volume": 986698.0}, {"date": "2017-06-02", "close": 21.32, "volume": 756684.0}, {"date": "2017-06-05", "close": 21.06, "volume": 697621.0}, {"date": "2017-06-06", "close": 20.73, "volume": 1030963.0}, {"date": "2017-06-07", "close": 21.22, "volume": 1177805.0}, {"date": "2017-06-08", "close": 21.11, "volume": 827800.0}, {"date": "2017-06-09", "close": 21.25, "volume": 1116978.0}, {"date": "2017-06-12", "close": 21.55, "volume": 1138349.0}, {"date": "2017-06-13", "close": 21.3, "volume": 1111024.0}, {"date": "2017-06-14", "close": 21.37, "volume": 846429.0}, {"date": "2017-06-15", "close": 21.24, "volume": 757673.0}, {"date": "2017-06-16", "close": 21.23, "volume": 892416.0}, {"date": "2017-06-19", "close": 21.2, "volume": 596147.0}, {"date": "2017-06-20", "close": 21.19, "volume": 702082.0}, {"date": "2017-06-21", "close": 21.06, "volume": 523876.0}, {"date": "2017-06-22", "close": 21.11, "volume": 949072.0}, {"date": "2017-06-23", "close": 21.05, "volume": 2579070.0}, {"date": "2017-06-26", "close": 21.11, "volume": 819132.0}, {"date": "2017-06-27", "close": 20.94, "volume": 1162081.0}, {"date": "2017-06-28", "close": 20.75, "volume": 817085.0}, {"date": "2017-06-29", "close": 20.63, "volume": 792126.0}, {"date": "2017-06-30", "close": 20.77, "volume": 801519.0}, {"date": "2017-07-03", "close": 20.91, "volume": 384474.0}, {"date": "2017-07-05", "close": 20.99, "volume": 1721587.0}, {"date": "2017-07-06", "close": 20.35, "volume": 1323356.0}, {"date": "2017-07-07", "close": 20.38, "volume": 915716.0}, {"date": "2017-07-10", "close": 19.83, "volume": 1081377.0}, {"date": "2017-07-11", "close": 19.91, "volume": 806955.0}, {"date": "2017-07-12", "close": 20.12, "volume": 1155151.0}, {"date": "2017-07-13", "close": 20.38, "volume": 760658.0}, {"date": "2017-07-14", "close": 20.53, "volume": 491674.0}, {"date": "2017-07-17", "close": 20.61, "volume": 593803.0}, {"date": "2017-07-18", "close": 20.32, "volume": 1129017.0}, {"date": "2017-07-19", "close": 20.52, "volume": 1605131.0}, {"date": "2017-07-20", "close": 20.32, "volume": 1218330.0}, {"date": "2017-07-21", "close": 20.17, "volume": 1030673.0}, {"date": "2017-07-24", "close": 20.15, "volume": 868522.0}, {"date": "2017-07-25", "close": 20.04, "volume": 1685110.0}, {"date": "2017-07-26", "close": 20.26, "volume": 1887088.0}, {"date": "2017-07-27", "close": 20.75, "volume": 1692147.0}, {"date": "2017-07-28", "close": 20.68, "volume": 1354520.0}, {"date": "2017-07-31", "close": 20.89, "volume": 1095663.0}, {"date": "2017-08-01", "close": 20.94, "volume": 817869.0}, {"date": "2017-08-02", "close": 21.03, "volume": 1358350.0}, {"date": "2017-08-03", "close": 21.04, "volume": 856062.0}, {"date": "2017-08-04", "close": 21.07, "volume": 909869.0}, {"date": "2017-08-07", "close": 20.83, "volume": 422230.0}, {"date": "2017-08-08", "close": 20.73, "volume": 536031.0}, {"date": "2017-08-09", "close": 20.56, "volume": 719941.0}, {"date": "2017-08-10", "close": 20.47, "volume": 671592.0}, {"date": "2017-08-11", "close": 20.21, "volume": 573019.0}, {"date": "2017-08-14", "close": 20.63, "volume": 603257.0}, {"date": "2017-08-15", "close": 20.52, "volume": 441316.0}, {"date": "2017-08-16", "close": 20.87, "volume": 1102841.0}, {"date": "2017-08-17", "close": 20.77, "volume": 727261.0}, {"date": "2017-08-18", "close": 20.45, "volume": 1312420.0}, {"date": "2017-08-21", "close": 20.58, "volume": 559061.0}, {"date": "2017-08-22", "close": 20.37, "volume": 791192.0}, {"date": "2017-08-23", "close": 20.57, "volume": 497990.0}, {"date": "2017-08-24", "close": 20.16, "volume": 1734786.0}, {"date": "2017-08-25", "close": 20.45, "volume": 964245.0}, {"date": "2017-08-28", "close": 20.34, "volume": 784623.0}, {"date": "2017-08-29", "close": 20.28, "volume": 605964.0}, {"date": "2017-08-30", "close": 20.41, "volume": 715644.0}, {"date": "2017-08-31", "close": 20.35, "volume": 1209060.0}, {"date": "2017-09-01", "close": 20.39, "volume": 975077.0}, {"date": "2017-09-05", "close": 20.49, "volume": 995923.0}, {"date": "2017-09-06", "close": 20.53, "volume": 1033768.0}, {"date": "2017-09-07", "close": 20.45, "volume": 737652.0}, {"date": "2017-09-08", "close": 20.35, "volume": 738217.0}, {"date": "2017-09-11", "close": 20.48, "volume": 828410.0}, {"date": "2017-09-12", "close": 20.34, "volume": 664895.0}, {"date": "2017-09-13", "close": 20.32, "volume": 693760.0}, {"date": "2017-09-14", "close": 20.48, "volume": 1032715.0}, {"date": "2017-09-15", "close": 20.54, "volume": 1550101.0}, {"date": "2017-09-18", "close": 20.5, "volume": 939716.0}, {"date": "2017-09-19", "close": 20.31, "volume": 1241245.0}, {"date": "2017-09-20", "close": 20.32, "volume": 950415.0}, {"date": "2017-09-21", "close": 20.43, "volume": 637655.0}, {"date": "2017-09-22", "close": 20.35, "volume": 837298.0}, {"date": "2017-09-25", "close": 20.47, "volume": 777498.0}, {"date": "2017-09-26", "close": 20.56, "volume": 1027239.0}, {"date": "2017-09-27", "close": 20.27, "volume": 681858.0}, {"date": "2017-09-28", "close": 20.41, "volume": 827067.0}, {"date": "2017-09-29", "close": 20.54, "volume": 701282.0}, {"date": "2017-10-02", "close": 20.33, "volume": 947685.0}, {"date": "2017-10-03", "close": 20.44, "volume": 565601.0}, {"date": "2017-10-04", "close": 20.6, "volume": 446115.0}, {"date": "2017-10-05", "close": 20.74, "volume": 507223.0}, {"date": "2017-10-06", "close": 20.75, "volume": 868511.0}, {"date": "2017-10-09", "close": 20.67, "volume": 477945.0}, {"date": "2017-10-10", "close": 20.63, "volume": 458959.0}, {"date": "2017-10-11", "close": 20.78, "volume": 647705.0}, {"date": "2017-10-12", "close": 20.77, "volume": 482538.0}, {"date": "2017-10-13", "close": 20.82, "volume": 648973.0}, {"date": "2017-10-16", "close": 20.96, "volume": 1399848.0}, {"date": "2017-10-17", "close": 21.03, "volume": 1910526.0}, {"date": "2017-10-18", "close": 20.98, "volume": 688424.0}, {"date": "2017-10-19", "close": 20.72, "volume": 1289628.0}, {"date": "2017-10-20", "close": 20.47, "volume": 838865.0}, {"date": "2017-10-23", "close": 20.51, "volume": 892160.0}, {"date": "2017-10-24", "close": 20.41, "volume": 766022.0}, {"date": "2017-10-25", "close": 20.16, "volume": 543735.0}, {"date": "2017-10-26", "close": 20.11, "volume": 575955.0}, {"date": "2017-10-27", "close": 20.23, "volume": 612372.0}, {"date": "2017-10-30", "close": 20.09, "volume": 587636.0}, {"date": "2017-10-31", "close": 20.05, "volume": 1815175.0}, {"date": "2017-11-01", "close": 20.04, "volume": 1695455.0}, {"date": "2017-11-02", "close": 20.19, "volume": 1097017.0}, {"date": "2017-11-03", "close": 20.02, "volume": 442018.0}, {"date": "2017-11-06", "close": 20.27, "volume": 644015.0}, {"date": "2017-11-07", "close": 20.4, "volume": 698778.0}, {"date": "2017-11-08", "close": 20.4, "volume": 477811.0}, {"date": "2017-11-09", "close": 20.45, "volume": 485831.0}, {"date": "2017-11-10", "close": 20.47, "volume": 348161.0}, {"date": "2017-11-13", "close": 20.61, "volume": 684488.0}, {"date": "2017-11-14", "close": 20.46, "volume": 450164.0}, {"date": "2017-11-15", "close": 20.33, "volume": 583582.0}, {"date": "2017-11-16", "close": 20.56, "volume": 684880.0}, {"date": "2017-11-17", "close": 20.47, "volume": 442056.0}, {"date": "2017-11-20", "close": 20.4, "volume": 603748.0}, {"date": "2017-11-21", "close": 20.52, "volume": 559819.0}, {"date": "2017-11-22", "close": 20.62, "volume": 518073.0}, {"date": "2017-11-24", "close": 20.55, "volume": 197575.0}, {"date": "2017-11-27", "close": 20.66, "volume": 659635.0}, {"date": "2017-11-28", "close": 20.29, "volume": 698205.0}, {"date": "2017-11-29", "close": 20.35, "volume": 708921.0}, {"date": "2017-11-30", "close": 20.3, "volume": 793383.0}, {"date": "2017-12-01", "close": 20.28, "volume": 603656.0}, {"date": "2017-12-04", "close": 20.57, "volume": 710700.0}, {"date": "2017-12-05", "close": 20.31, "volume": 654897.0}, {"date": "2017-12-06", "close": 20.25, "volume": 706866.0}, {"date": "2017-12-07", "close": 20.35, "volume": 740384.0}, {"date": "2017-12-08", "close": 20.37, "volume": 577606.0}, {"date": "2017-12-11", "close": 20.38, "volume": 542517.0}, {"date": "2017-12-12", "close": 20.47, "volume": 442851.0}, {"date": "2017-12-13", "close": 20.6, "volume": 670742.0}, {"date": "2017-12-14", "close": 20.48, "volume": 382072.0}, {"date": "2017-12-15", "close": 20.71, "volume": 848367.0}, {"date": "2017-12-18", "close": 20.8, "volume": 1238049.0}, {"date": "2017-12-19", "close": 20.46, "volume": 828540.0}, {"date": "2017-12-20", "close": 20.26, "volume": 819021.0}, {"date": "2017-12-21", "close": 20.18, "volume": 432341.0}, {"date": "2017-12-22", "close": 20.19, "volume": 448159.0}, {"date": "2017-12-26", "close": 20.31, "volume": 451571.0}, {"date": "2017-12-27", "close": 20.38, "volume": 298924.0}, {"date": "2017-12-28", "close": 20.59, "volume": 618131.0}, {"date": "2017-12-29", "close": 20.53, "volume": 1063038.0}, {"date": "2018-01-02", "close": 20.3, "volume": 1078410.0}, {"date": "2018-01-03", "close": 20.24, "volume": 806658.0}, {"date": "2018-01-04", "close": 19.7, "volume": 1072076.0}, {"date": "2018-01-05", "close": 19.88, "volume": 1057682.0}, {"date": "2018-01-08", "close": 19.69, "volume": 892197.0}, {"date": "2018-01-09", "close": 19.5, "volume": 1121239.0}, {"date": "2018-01-10", "close": 19.25, "volume": 740144.0}, {"date": "2018-01-11", "close": 19.16, "volume": 765990.0}, {"date": "2018-01-12", "close": 19.0, "volume": 1522300.0}, {"date": "2018-01-16", "close": 18.96, "volume": 2017720.0}, {"date": "2018-01-17", "close": 19.01, "volume": 1324651.0}, {"date": "2018-01-18", "close": 18.95, "volume": 1469186.0}, {"date": "2018-01-19", "close": 19.01, "volume": 1124562.0}, {"date": "2018-01-22", "close": 19.13, "volume": 1873707.0}, {"date": "2018-01-23", "close": 19.3, "volume": 1833458.0}, {"date": "2018-01-24", "close": 19.39, "volume": 1392038.0}, {"date": "2018-01-25", "close": 19.42, "volume": 853937.0}, {"date": "2018-01-26", "close": 19.44, "volume": 747021.0}, {"date": "2018-01-29", "close": 19.3, "volume": 1101740.0}, {"date": "2018-01-30", "close": 19.02, "volume": 773506.0}, {"date": "2018-01-31", "close": 19.55, "volume": 1261712.0}, {"date": "2018-02-01", "close": 18.99, "volume": 1206657.0}, {"date": "2018-02-02", "close": 19.02, "volume": 991665.0}, {"date": "2018-02-05", "close": 18.35, "volume": 1118516.0}, {"date": "2018-02-06", "close": 18.4, "volume": 1367776.0}, {"date": "2018-02-07", "close": 18.26, "volume": 696699.0}, {"date": "2018-02-08", "close": 17.79, "volume": 1216869.0}, {"date": "2018-02-09", "close": 18.18, "volume": 1686233.0}, {"date": "2018-02-12", "close": 18.14, "volume": 1072559.0}, {"date": "2018-02-13", "close": 18.44, "volume": 1400049.0}, {"date": "2018-02-14", "close": 18.15, "volume": 1578665.0}, {"date": "2018-02-15", "close": 18.26, "volume": 1479731.0}, {"date": "2018-02-16", "close": 18.38, "volume": 1491154.0}, {"date": "2018-02-20", "close": 18.15, "volume": 998907.0}, {"date": "2018-02-21", "close": 17.7, "volume": 1409506.0}, {"date": "2018-02-22", "close": 17.6, "volume": 1662387.0}, {"date": "2018-02-23", "close": 17.52, "volume": 2189094.0}, {"date": "2018-02-26", "close": 17.24, "volume": 2359491.0}, {"date": "2018-02-27", "close": 16.77, "volume": 2081355.0}, {"date": "2018-02-28", "close": 16.86, "volume": 1995760.0}, {"date": "2018-03-01", "close": 16.75, "volume": 1423749.0}, {"date": "2018-03-02", "close": 16.8, "volume": 816230.0}, {"date": "2018-03-05", "close": 16.86, "volume": 985540.0}, {"date": "2018-03-06", "close": 17.05, "volume": 1022378.0}, {"date": "2018-03-07", "close": 17.04, "volume": 981289.0}, {"date": "2018-03-08", "close": 16.83, "volume": 801150.0}, {"date": "2018-03-09", "close": 16.78, "volume": 1704287.0}, {"date": "2018-03-12", "close": 16.84, "volume": 966068.0}, {"date": "2018-03-13", "close": 17.1, "volume": 1323745.0}, {"date": "2018-03-14", "close": 17.1, "volume": 2625356.0}, {"date": "2018-03-15", "close": 17.15, "volume": 1358983.0}, {"date": "2018-03-16", "close": 17.29, "volume": 1039007.0}, {"date": "2018-03-19", "close": 17.23, "volume": 726369.0}, {"date": "2018-03-20", "close": 17.05, "volume": 1189443.0}, {"date": "2018-03-21", "close": 16.96, "volume": 756291.0}, {"date": "2018-03-22", "close": 16.72, "volume": 992351.0}, {"date": "2018-03-23", "close": 16.31, "volume": 1069154.0}, {"date": "2018-03-26", "close": 16.56, "volume": 1661260.0}, {"date": "2018-03-27", "close": 16.6, "volume": 1265094.0}, {"date": "2018-03-28", "close": 16.84, "volume": 1041140.0}, {"date": "2018-03-29", "close": 16.79, "volume": 613716.0}, {"date": "2018-04-02", "close": 16.55, "volume": 745219.0}, {"date": "2018-04-03", "close": 16.75, "volume": 917361.0}, {"date": "2018-04-04", "close": 16.74, "volume": 780486.0}, {"date": "2018-04-05", "close": 16.67, "volume": 882901.0}, {"date": "2018-04-06", "close": 16.56, "volume": 664020.0}, {"date": "2018-04-09", "close": 16.55, "volume": 832317.0}, {"date": "2018-04-10", "close": 16.46, "volume": 764325.0}, {"date": "2018-04-11", "close": 16.58, "volume": 646388.0}, {"date": "2018-04-12", "close": 16.36, "volume": 734138.0}, {"date": "2018-04-13", "close": 16.42, "volume": 606370.0}, {"date": "2018-04-16", "close": 16.61, "volume": 868115.0}, {"date": "2018-04-17", "close": 16.65, "volume": 681671.0}, {"date": "2018-04-18", "close": 16.74, "volume": 1286110.0}, {"date": "2018-04-19", "close": 16.67, "volume": 1433699.0}, {"date": "2018-04-20", "close": 16.51, "volume": 1075540.0}, {"date": "2018-04-23", "close": 16.65, "volume": 1649319.0}, {"date": "2018-04-24", "close": 17.05, "volume": 3097114.0}, {"date": "2018-04-25", "close": 17.12, "volume": 3547102.0}, {"date": "2018-04-26", "close": 17.4, "volume": 5744360.0}, {"date": "2018-04-27", "close": 17.51, "volume": 2472026.0}, {"date": "2018-04-30", "close": 17.42, "volume": 1759743.0}, {"date": "2018-05-01", "close": 17.57, "volume": 1747719.0}, {"date": "2018-05-02", "close": 17.28, "volume": 1077750.0}, {"date": "2018-05-03", "close": 17.26, "volume": 1074809.0}, {"date": "2018-05-04", "close": 17.41, "volume": 1258156.0}, {"date": "2018-05-07", "close": 17.47, "volume": 1145374.0}, {"date": "2018-05-08", "close": 17.35, "volume": 1216144.0}, {"date": "2018-05-09", "close": 17.41, "volume": 852787.0}, {"date": "2018-05-10", "close": 17.36, "volume": 1105811.0}, {"date": "2018-05-11", "close": 17.31, "volume": 692132.0}, {"date": "2018-05-14", "close": 16.98, "volume": 1171609.0}, {"date": "2018-05-15", "close": 16.59, "volume": 943347.0}, {"date": "2018-05-16", "close": 16.29, "volume": 1474543.0}, {"date": "2018-05-17", "close": 16.12, "volume": 1468629.0}, {"date": "2018-05-18", "close": 16.0, "volume": 1354013.0}, {"date": "2018-05-21", "close": 16.08, "volume": 1230712.0}, {"date": "2018-05-22", "close": 16.15, "volume": 1253475.0}, {"date": "2018-05-23", "close": 16.53, "volume": 1542819.0}, {"date": "2018-05-24", "close": 16.43, "volume": 572602.0}, {"date": "2018-05-25", "close": 16.55, "volume": 912634.0}, {"date": "2018-05-29", "close": 16.63, "volume": 1140755.0}, {"date": "2018-05-30", "close": 16.97, "volume": 1463632.0}, {"date": "2018-05-31", "close": 16.96, "volume": 1461717.0}, {"date": "2018-06-01", "close": 17.11, "volume": 1602248.0}, {"date": "2018-06-04", "close": 17.27, "volume": 1702741.0}, {"date": "2018-06-05", "close": 17.15, "volume": 1251206.0}, {"date": "2018-06-06", "close": 17.19, "volume": 717487.0}, {"date": "2018-06-07", "close": 17.22, "volume": 849806.0}, {"date": "2018-06-08", "close": 17.26, "volume": 1305319.0}, {"date": "2018-06-11", "close": 17.14, "volume": 1470538.0}, {"date": "2018-06-12", "close": 17.11, "volume": 1561761.0}, {"date": "2018-06-13", "close": 16.78, "volume": 1430159.0}, {"date": "2018-06-14", "close": 16.91, "volume": 848736.0}, {"date": "2018-06-15", "close": 16.95, "volume": 949430.0}, {"date": "2018-06-18", "close": 16.89, "volume": 583665.0}, {"date": "2018-06-19", "close": 16.77, "volume": 2236073.0}, {"date": "2018-06-20", "close": 17.14, "volume": 2807686.0}, {"date": "2018-06-21", "close": 17.1, "volume": 1412777.0}, {"date": "2018-06-22", "close": 17.14, "volume": 1749321.0}, {"date": "2018-06-25", "close": 17.15, "volume": 1360307.0}, {"date": "2018-06-26", "close": 17.1, "volume": 880923.0}, {"date": "2018-06-27", "close": 16.98, "volume": 2294823.0}, {"date": "2018-06-28", "close": 17.09, "volume": 1522593.0}, {"date": "2018-06-29", "close": 17.1, "volume": 1591965.0}, {"date": "2018-07-02", "close": 17.03, "volume": 1027514.0}, {"date": "2018-07-03", "close": 17.2, "volume": 405546.0}, {"date": "2018-07-05", "close": 17.27, "volume": 938365.0}, {"date": "2018-07-06", "close": 17.38, "volume": 797851.0}, {"date": "2018-07-09", "close": 17.4, "volume": 1018176.0}, {"date": "2018-07-10", "close": 17.26, "volume": 697292.0}, {"date": "2018-07-11", "close": 17.23, "volume": 881981.0}, {"date": "2018-07-12", "close": 17.24, "volume": 975148.0}, {"date": "2018-07-13", "close": 17.23, "volume": 1286668.0}, {"date": "2018-07-16", "close": 17.3, "volume": 1637486.0}, {"date": "2018-07-17", "close": 17.14, "volume": 1149716.0}, {"date": "2018-07-18", "close": 16.96, "volume": 1380934.0}, {"date": "2018-07-19", "close": 17.2, "volume": 832744.0}, {"date": "2018-07-20", "close": 16.95, "volume": 1153985.0}, {"date": "2018-07-23", "close": 16.87, "volume": 732929.0}, {"date": "2018-07-24", "close": 16.7, "volume": 935692.0}, {"date": "2018-07-25", "close": 16.67, "volume": 1270367.0}, {"date": "2018-07-26", "close": 16.59, "volume": 1355137.0}, {"date": "2018-07-27", "close": 16.2, "volume": 1545772.0}, {"date": "2018-07-30", "close": 16.39, "volume": 1192691.0}, {"date": "2018-07-31", "close": 16.67, "volume": 1565405.0}, {"date": "2018-08-01", "close": 16.96, "volume": 1480249.0}, {"date": "2018-08-02", "close": 17.01, "volume": 1167227.0}, {"date": "2018-08-03", "close": 17.13, "volume": 983522.0}, {"date": "2018-08-06", "close": 17.23, "volume": 907574.0}, {"date": "2018-08-07", "close": 17.1, "volume": 1297844.0}, {"date": "2018-08-08", "close": 17.06, "volume": 736793.0}, {"date": "2018-08-09", "close": 17.1, "volume": 914212.0}, {"date": "2018-08-10", "close": 16.98, "volume": 904075.0}, {"date": "2018-08-13", "close": 16.88, "volume": 894115.0}, {"date": "2018-08-14", "close": 16.93, "volume": 668419.0}, {"date": "2018-08-15", "close": 17.14, "volume": 564651.0}, {"date": "2018-08-16", "close": 17.29, "volume": 562951.0}, {"date": "2018-08-17", "close": 17.74, "volume": 1924815.0}, {"date": "2018-08-20", "close": 17.61, "volume": 1399257.0}, {"date": "2018-08-21", "close": 17.46, "volume": 943629.0}, {"date": "2018-08-22", "close": 17.41, "volume": 847571.0}, {"date": "2018-08-23", "close": 17.42, "volume": 1124103.0}, {"date": "2018-08-24", "close": 17.49, "volume": 663532.0}, {"date": "2018-08-27", "close": 17.3, "volume": 658108.0}, {"date": "2018-08-28", "close": 17.55, "volume": 786098.0}, {"date": "2018-08-29", "close": 17.49, "volume": 613816.0}, {"date": "2018-08-30", "close": 17.52, "volume": 601684.0}, {"date": "2018-08-31", "close": 17.59, "volume": 1077310.0}, {"date": "2018-09-04", "close": 17.18, "volume": 700164.0}, {"date": "2018-09-05", "close": 17.34, "volume": 716352.0}, {"date": "2018-09-06", "close": 17.54, "volume": 830194.0}, {"date": "2018-09-07", "close": 17.28, "volume": 545148.0}, {"date": "2018-09-10", "close": 17.36, "volume": 797040.0}, {"date": "2018-09-11", "close": 17.38, "volume": 683959.0}, {"date": "2018-09-12", "close": 17.2, "volume": 713056.0}, {"date": "2018-09-13", "close": 17.06, "volume": 972033.0}, {"date": "2018-09-14", "close": 16.88, "volume": 863832.0}, {"date": "2018-09-17", "close": 16.94, "volume": 751887.0}, {"date": "2018-09-18", "close": 16.81, "volume": 863951.0}, {"date": "2018-09-19", "close": 16.55, "volume": 691297.0}, {"date": "2018-09-20", "close": 16.64, "volume": 625182.0}, {"date": "2018-09-21", "close": 16.69, "volume": 796923.0}, {"date": "2018-09-24", "close": 16.36, "volume": 951770.0}, {"date": "2018-09-25", "close": 16.44, "volume": 1001905.0}, {"date": "2018-09-26", "close": 16.29, "volume": 812293.0}, {"date": "2018-09-27", "close": 16.37, "volume": 947636.0}, {"date": "2018-09-28", "close": 16.61, "volume": 1449008.0}, {"date": "2018-10-01", "close": 16.39, "volume": 1282383.0}, {"date": "2018-10-02", "close": 16.23, "volume": 1682371.0}, {"date": "2018-10-03", "close": 16.26, "volume": 4567998.0}, {"date": "2018-10-04", "close": 16.07, "volume": 956279.0}, {"date": "2018-10-05", "close": 15.97, "volume": 1425448.0}, {"date": "2018-10-08", "close": 16.21, "volume": 2393547.0}, {"date": "2018-10-09", "close": 16.22, "volume": 931443.0}, {"date": "2018-10-10", "close": 16.08, "volume": 862837.0}, {"date": "2018-10-11", "close": 15.71, "volume": 1326472.0}, {"date": "2018-10-12", "close": 15.73, "volume": 1432116.0}, {"date": "2018-10-15", "close": 15.83, "volume": 1259592.0}, {"date": "2018-10-16", "close": 16.22, "volume": 1478281.0}, {"date": "2018-10-17", "close": 16.2, "volume": 1172142.0}, {"date": "2018-10-18", "close": 16.07, "volume": 768276.0}, {"date": "2018-10-19", "close": 16.15, "volume": 897509.0}, {"date": "2018-10-22", "close": 15.8, "volume": 1087616.0}, {"date": "2018-10-23", "close": 15.8, "volume": 1276926.0}, {"date": "2018-10-24", "close": 15.65, "volume": 1610677.0}, {"date": "2018-10-25", "close": 15.91, "volume": 1562951.0}, {"date": "2018-10-26", "close": 15.51, "volume": 1017222.0}, {"date": "2018-10-29", "close": 15.61, "volume": 1100655.0}, {"date": "2018-10-30", "close": 15.77, "volume": 1343509.0}, {"date": "2018-10-31", "close": 15.86, "volume": 1596177.0}, {"date": "2018-11-01", "close": 15.88, "volume": 1039141.0}, {"date": "2018-11-02", "close": 15.74, "volume": 906397.0}, {"date": "2018-11-05", "close": 15.84, "volume": 1508233.0}, {"date": "2018-11-06", "close": 16.25, "volume": 2157187.0}, {"date": "2018-11-07", "close": 16.34, "volume": 1959477.0}, {"date": "2018-11-08", "close": 16.12, "volume": 1204157.0}, {"date": "2018-11-09", "close": 15.99, "volume": 664482.0}, {"date": "2018-11-12", "close": 15.93, "volume": 571810.0}, {"date": "2018-11-13", "close": 15.89, "volume": 975940.0}, {"date": "2018-11-14", "close": 15.81, "volume": 777783.0}, {"date": "2018-11-15", "close": 15.53, "volume": 936495.0}, {"date": "2018-11-16", "close": 15.51, "volume": 1296575.0}, {"date": "2018-11-19", "close": 15.44, "volume": 1038838.0}, {"date": "2018-11-20", "close": 15.27, "volume": 723261.0}, {"date": "2018-11-21", "close": 15.35, "volume": 454129.0}, {"date": "2018-11-23", "close": 15.51, "volume": 634086.0}, {"date": "2018-11-26", "close": 15.56, "volume": 1059599.0}, {"date": "2018-11-27", "close": 15.66, "volume": 1785042.0}, {"date": "2018-11-28", "close": 15.99, "volume": 1748159.0}, {"date": "2018-11-29", "close": 15.86, "volume": 2141676.0}, {"date": "2018-11-30", "close": 16.19, "volume": 2388617.0}, {"date": "2018-12-03", "close": 16.22, "volume": 1795842.0}, {"date": "2018-12-04", "close": 15.87, "volume": 1830935.0}, {"date": "2018-12-06", "close": 16.43, "volume": 1564917.0}, {"date": "2018-12-07", "close": 16.19, "volume": 1966136.0}, {"date": "2018-12-10", "close": 15.98, "volume": 1216008.0}, {"date": "2018-12-11", "close": 15.81, "volume": 963609.0}, {"date": "2018-12-12", "close": 15.35, "volume": 849383.0}, {"date": "2018-12-13", "close": 15.55, "volume": 1005019.0}, {"date": "2018-12-14", "close": 15.37, "volume": 885488.0}, {"date": "2018-12-17", "close": 14.78, "volume": 1673928.0}, {"date": "2018-12-18", "close": 14.82, "volume": 1474540.0}, {"date": "2018-12-19", "close": 14.6, "volume": 1829314.0}, {"date": "2018-12-20", "close": 14.46, "volume": 1866216.0}, {"date": "2018-12-21", "close": 14.42, "volume": 2088005.0}, {"date": "2018-12-24", "close": 13.81, "volume": 582797.0}, {"date": "2018-12-26", "close": 14.37, "volume": 1360282.0}, {"date": "2018-12-27", "close": 14.29, "volume": 1299474.0}, {"date": "2018-12-28", "close": 14.28, "volume": 1105790.0}, {"date": "2018-12-31", "close": 14.23, "volume": 1069320.0}, {"date": "2019-01-02", "close": 13.91, "volume": 908450.0}, {"date": "2019-01-03", "close": 13.92, "volume": 1164312.0}, {"date": "2019-01-04", "close": 14.24, "volume": 655597.0}, {"date": "2019-01-07", "close": 14.44, "volume": 956161.0}, {"date": "2019-01-08", "close": 14.79, "volume": 592685.0}, {"date": "2019-01-09", "close": 14.8, "volume": 1685112.0}, {"date": "2019-01-10", "close": 14.87, "volume": 1425727.0}, {"date": "2019-01-11", "close": 14.92, "volume": 1028560.0}, {"date": "2019-01-14", "close": 14.75, "volume": 635391.0}, {"date": "2019-01-15", "close": 14.88, "volume": 686467.0}, {"date": "2019-01-16", "close": 14.91, "volume": 989634.0}, {"date": "2019-01-17", "close": 14.85, "volume": 1579072.0}, {"date": "2019-01-18", "close": 14.87, "volume": 1591674.0}, {"date": "2019-01-22", "close": 14.82, "volume": 1573808.0}, {"date": "2019-01-23", "close": 14.62, "volume": 1817758.0}, {"date": "2019-01-24", "close": 14.64, "volume": 1377109.0}, {"date": "2019-01-25", "close": 14.92, "volume": 1606928.0}, {"date": "2019-01-28", "close": 14.98, "volume": 2311519.0}, {"date": "2019-01-29", "close": 15.24, "volume": 927926.0}, {"date": "2019-01-30", "close": 15.46, "volume": 1127537.0}, {"date": "2019-01-31", "close": 15.46, "volume": 825939.0}, {"date": "2019-02-01", "close": 15.22, "volume": 838446.0}, {"date": "2019-02-04", "close": 15.48, "volume": 1451106.0}, {"date": "2019-02-05", "close": 15.65, "volume": 848682.0}, {"date": "2019-02-06", "close": 15.45, "volume": 976776.0}, {"date": "2019-02-07", "close": 15.68, "volume": 681386.0}, {"date": "2019-02-08", "close": 15.52, "volume": 519353.0}, {"date": "2019-02-11", "close": 15.52, "volume": 733808.0}, {"date": "2019-02-12", "close": 15.63, "volume": 1751926.0}, {"date": "2019-02-13", "close": 15.52, "volume": 1155814.0}, {"date": "2019-02-14", "close": 15.41, "volume": 914174.0}, {"date": "2019-02-15", "close": 15.55, "volume": 651618.0}, {"date": "2019-02-19", "close": 15.54, "volume": 552525.0}, {"date": "2019-02-20", "close": 15.53, "volume": 896838.0}, {"date": "2019-02-21", "close": 15.37, "volume": 1167282.0}, {"date": "2019-02-22", "close": 15.59, "volume": 1003651.0}, {"date": "2019-02-25", "close": 15.55, "volume": 660115.0}, {"date": "2019-02-26", "close": 15.46, "volume": 576683.0}, {"date": "2019-02-27", "close": 15.21, "volume": 629421.0}, {"date": "2019-02-28", "close": 15.22, "volume": 1416304.0}, {"date": "2019-03-01", "close": 15.21, "volume": 680015.0}, {"date": "2019-03-04", "close": 15.57, "volume": 1706436.0}, {"date": "2019-03-05", "close": 15.8, "volume": 1200670.0}, {"date": "2019-03-06", "close": 15.7, "volume": 2424956.0}, {"date": "2019-03-07", "close": 16.0, "volume": 5378091.0}, {"date": "2019-03-08", "close": 15.84, "volume": 1005432.0}, {"date": "2019-03-11", "close": 15.8, "volume": 1109385.0}, {"date": "2019-03-12", "close": 16.03, "volume": 1104733.0}, {"date": "2019-03-13", "close": 16.14, "volume": 1240256.0}, {"date": "2019-03-14", "close": 16.07, "volume": 1470560.0}, {"date": "2019-03-15", "close": 16.05, "volume": 1817991.0}, {"date": "2019-03-18", "close": 15.99, "volume": 1251734.0}, {"date": "2019-03-19", "close": 15.79, "volume": 648762.0}, {"date": "2019-03-20", "close": 15.77, "volume": 843244.0}, {"date": "2019-03-21", "close": 15.97, "volume": 736315.0}, {"date": "2019-03-22", "close": 15.78, "volume": 1009654.0}, {"date": "2019-03-25", "close": 15.66, "volume": 584308.0}, {"date": "2019-03-26", "close": 15.8, "volume": 779243.0}, {"date": "2019-03-27", "close": 15.78, "volume": 820179.0}, {"date": "2019-03-28", "close": 15.85, "volume": 648106.0}, {"date": "2019-03-29", "close": 15.8, "volume": 743594.0}, {"date": "2019-04-01", "close": 15.9, "volume": 1265789.0}, {"date": "2019-04-02", "close": 15.88, "volume": 1469114.0}, {"date": "2019-04-03", "close": 15.88, "volume": 858066.0}, {"date": "2019-04-04", "close": 15.87, "volume": 1040476.0}, {"date": "2019-04-05", "close": 15.87, "volume": 1726750.0}, {"date": "2019-04-08", "close": 15.79, "volume": 1133106.0}, {"date": "2019-04-09", "close": 15.64, "volume": 842763.0}, {"date": "2019-04-10", "close": 15.88, "volume": 584453.0}, {"date": "2019-04-11", "close": 15.83, "volume": 354551.0}, {"date": "2019-04-12", "close": 15.88, "volume": 546416.0}, {"date": "2019-04-15", "close": 15.78, "volume": 658869.0}, {"date": "2019-04-16", "close": 15.32, "volume": 640080.0}, {"date": "2019-04-17", "close": 15.14, "volume": 1779776.0}, {"date": "2019-04-18", "close": 15.2, "volume": 1020478.0}, {"date": "2019-04-22", "close": 15.03, "volume": 637697.0}, {"date": "2019-04-23", "close": 15.21, "volume": 651191.0}, {"date": "2019-04-24", "close": 15.4, "volume": 727521.0}, {"date": "2019-04-25", "close": 15.37, "volume": 1851292.0}, {"date": "2019-04-26", "close": 15.58, "volume": 612780.0}, {"date": "2019-04-29", "close": 15.41, "volume": 611961.0}, {"date": "2019-04-30", "close": 15.46, "volume": 748962.0}, {"date": "2019-05-01", "close": 15.49, "volume": 525356.0}, {"date": "2019-05-02", "close": 15.45, "volume": 595592.0}, {"date": "2019-05-03", "close": 15.69, "volume": 1016228.0}, {"date": "2019-05-06", "close": 15.74, "volume": 912672.0}, {"date": "2019-05-07", "close": 15.29, "volume": 896134.0}, {"date": "2019-05-08", "close": 15.31, "volume": 754471.0}, {"date": "2019-05-09", "close": 15.36, "volume": 965422.0}, {"date": "2019-05-10", "close": 15.35, "volume": 562342.0}, {"date": "2019-05-13", "close": 15.29, "volume": 1078472.0}, {"date": "2019-05-14", "close": 15.4, "volume": 1354025.0}, {"date": "2019-05-15", "close": 15.56, "volume": 553525.0}, {"date": "2019-05-16", "close": 15.74, "volume": 972690.0}, {"date": "2019-05-17", "close": 15.76, "volume": 1199473.0}, {"date": "2019-05-20", "close": 15.59, "volume": 959867.0}, {"date": "2019-05-21", "close": 15.78, "volume": 1313944.0}, {"date": "2019-05-22", "close": 15.71, "volume": 2313258.0}, {"date": "2019-05-23", "close": 15.78, "volume": 1433346.0}, {"date": "2019-05-24", "close": 15.77, "volume": 750258.0}, {"date": "2019-05-28", "close": 15.85, "volume": 1459565.0}, {"date": "2019-05-29", "close": 15.29, "volume": 1534749.0}, {"date": "2019-05-30", "close": 15.28, "volume": 908554.0}, {"date": "2019-05-31", "close": 15.36, "volume": 1167874.0}, {"date": "2019-06-03", "close": 15.35, "volume": 936183.0}, {"date": "2019-06-04", "close": 15.36, "volume": 1013224.0}, {"date": "2019-06-05", "close": 15.67, "volume": 573578.0}, {"date": "2019-06-06", "close": 15.51, "volume": 1393463.0}, {"date": "2019-06-07", "close": 15.47, "volume": 1450958.0}, {"date": "2019-06-10", "close": 15.36, "volume": 907346.0}, {"date": "2019-06-11", "close": 15.25, "volume": 1134759.0}, {"date": "2019-06-12", "close": 15.27, "volume": 949400.0}, {"date": "2019-06-13", "close": 15.2, "volume": 1604943.0}, {"date": "2019-06-14", "close": 15.17, "volume": 968485.0}, {"date": "2019-06-17", "close": 15.62, "volume": 2425600.0}, {"date": "2019-06-18", "close": 15.59, "volume": 1685030.0}, {"date": "2019-06-19", "close": 15.84, "volume": 1268694.0}, {"date": "2019-06-20", "close": 15.76, "volume": 2176019.0}, {"date": "2019-06-21", "close": 15.52, "volume": 6384812.0}, {"date": "2019-06-24", "close": 15.37, "volume": 897128.0}, {"date": "2019-06-25", "close": 14.75, "volume": 2764032.0}, {"date": "2019-06-26", "close": 14.38, "volume": 1087254.0}, {"date": "2019-06-27", "close": 14.57, "volume": 1130126.0}, {"date": "2019-06-28", "close": 14.81, "volume": 1474738.0}, {"date": "2019-07-01", "close": 14.98, "volume": 1519921.0}, {"date": "2019-07-02", "close": 15.12, "volume": 857243.0}, {"date": "2019-07-03", "close": 15.29, "volume": 464958.0}, {"date": "2019-07-05", "close": 15.25, "volume": 545116.0}, {"date": "2019-07-08", "close": 15.25, "volume": 717419.0}, {"date": "2019-07-09", "close": 15.2, "volume": 763896.0}, {"date": "2019-07-10", "close": 15.34, "volume": 649407.0}, {"date": "2019-07-11", "close": 15.05, "volume": 1164116.0}, {"date": "2019-07-12", "close": 15.0, "volume": 875730.0}, {"date": "2019-07-15", "close": 14.93, "volume": 621385.0}, {"date": "2019-07-16", "close": 14.8, "volume": 734645.0}, {"date": "2019-07-17", "close": 14.78, "volume": 603129.0}, {"date": "2019-07-18", "close": 14.63, "volume": 1809638.0}, {"date": "2019-07-19", "close": 14.6, "volume": 953864.0}, {"date": "2019-07-22", "close": 14.43, "volume": 908061.0}, {"date": "2019-07-23", "close": 14.69, "volume": 729318.0}, {"date": "2019-07-24", "close": 14.73, "volume": 488208.0}, {"date": "2019-07-25", "close": 14.25, "volume": 1187048.0}, {"date": "2019-07-26", "close": 14.17, "volume": 1234287.0}, {"date": "2019-07-29", "close": 14.07, "volume": 1284097.0}, {"date": "2019-07-30", "close": 14.13, "volume": 947839.0}, {"date": "2019-07-31", "close": 14.01, "volume": 1150134.0}, {"date": "2019-08-01", "close": 13.77, "volume": 1233279.0}, {"date": "2019-08-02", "close": 13.6, "volume": 1689302.0}, {"date": "2019-08-05", "close": 13.18, "volume": 1613754.0}, {"date": "2019-08-06", "close": 13.02, "volume": 1369421.0}, {"date": "2019-08-07", "close": 13.1, "volume": 2392896.0}, {"date": "2019-08-08", "close": 13.33, "volume": 1363297.0}, {"date": "2019-08-09", "close": 13.11, "volume": 1259985.0}, {"date": "2019-08-12", "close": 13.16, "volume": 1125906.0}, {"date": "2019-08-13", "close": 13.19, "volume": 1003868.0}, {"date": "2019-08-14", "close": 13.03, "volume": 1031803.0}, {"date": "2019-08-15", "close": 13.12, "volume": 998284.0}, {"date": "2019-08-16", "close": 13.34, "volume": 1275436.0}, {"date": "2019-08-19", "close": 13.5, "volume": 1297973.0}, {"date": "2019-08-20", "close": 13.41, "volume": 1553617.0}, {"date": "2019-08-21", "close": 13.45, "volume": 1620729.0}, {"date": "2019-08-22", "close": 13.59, "volume": 1014272.0}, {"date": "2019-08-23", "close": 13.43, "volume": 2282713.0}, {"date": "2019-08-26", "close": 13.54, "volume": 1973193.0}, {"date": "2019-08-27", "close": 13.52, "volume": 2286059.0}, {"date": "2019-08-28", "close": 13.64, "volume": 1770650.0}, {"date": "2019-08-29", "close": 13.9, "volume": 1265954.0}, {"date": "2019-08-30", "close": 14.06, "volume": 1259790.0}, {"date": "2019-09-03", "close": 13.82, "volume": 1446176.0}, {"date": "2019-09-04", "close": 13.9, "volume": 2208962.0}, {"date": "2019-09-05", "close": 14.12, "volume": 1421079.0}, {"date": "2019-09-06", "close": 14.21, "volume": 1171262.0}, {"date": "2019-09-09", "close": 14.47, "volume": 1352788.0}, {"date": "2019-09-10", "close": 14.75, "volume": 1487023.0}, {"date": "2019-09-11", "close": 14.92, "volume": 1605495.0}, {"date": "2019-09-12", "close": 14.77, "volume": 1631848.0}, {"date": "2019-09-13", "close": 14.29, "volume": 1347645.0}, {"date": "2019-09-16", "close": 14.11, "volume": 1879573.0}, {"date": "2019-09-17", "close": 13.98, "volume": 1811246.0}, {"date": "2019-09-18", "close": 13.97, "volume": 1802010.0}, {"date": "2019-09-19", "close": 14.05, "volume": 1378331.0}, {"date": "2019-09-20", "close": 14.02, "volume": 1317312.0}, {"date": "2019-09-23", "close": 14.03, "volume": 532171.0}, {"date": "2019-09-24", "close": 13.89, "volume": 722033.0}, {"date": "2019-09-25", "close": 14.08, "volume": 747123.0}, {"date": "2019-09-26", "close": 14.18, "volume": 1000122.0}, {"date": "2019-09-27", "close": 14.22, "volume": 1349347.0}, {"date": "2019-09-30", "close": 14.27, "volume": 1032100.0}, {"date": "2019-10-01", "close": 13.82, "volume": 1210311.0}, {"date": "2019-10-02", "close": 13.67, "volume": 930258.0}, {"date": "2019-10-03", "close": 13.85, "volume": 549279.0}, {"date": "2019-10-04", "close": 13.87, "volume": 672226.0}, {"date": "2019-10-07", "close": 13.81, "volume": 407048.0}, {"date": "2019-10-08", "close": 13.78, "volume": 433707.0}, {"date": "2019-10-09", "close": 13.78, "volume": 503376.0}, {"date": "2019-10-10", "close": 13.67, "volume": 741786.0}, {"date": "2019-10-11", "close": 13.75, "volume": 799231.0}, {"date": "2019-10-14", "close": 13.76, "volume": 317709.0}, {"date": "2019-10-15", "close": 13.74, "volume": 667064.0}, {"date": "2019-10-16", "close": 13.98, "volume": 837813.0}, {"date": "2019-10-17", "close": 14.16, "volume": 876573.0}, {"date": "2019-10-18", "close": 14.18, "volume": 735195.0}, {"date": "2019-10-21", "close": 14.29, "volume": 541735.0}, {"date": "2019-10-22", "close": 14.29, "volume": 548462.0}, {"date": "2019-10-23", "close": 14.42, "volume": 650369.0}, {"date": "2019-10-24", "close": 14.55, "volume": 1479293.0}, {"date": "2019-10-25", "close": 14.45, "volume": 673999.0}, {"date": "2019-10-28", "close": 14.28, "volume": 915371.0}, {"date": "2019-10-29", "close": 14.39, "volume": 591307.0}, {"date": "2019-10-30", "close": 14.6, "volume": 465415.0}, {"date": "2019-10-31", "close": 14.47, "volume": 637454.0}, {"date": "2019-11-01", "close": 14.63, "volume": 591538.0}, {"date": "2019-11-04", "close": 14.78, "volume": 406887.0}, {"date": "2019-11-05", "close": 14.69, "volume": 808367.0}, {"date": "2019-11-06", "close": 14.69, "volume": 686594.0}, {"date": "2019-11-07", "close": 14.56, "volume": 516687.0}, {"date": "2019-11-08", "close": 14.48, "volume": 389062.0}, {"date": "2019-11-11", "close": 14.47, "volume": 842080.0}, {"date": "2019-11-12", "close": 14.1, "volume": 692046.0}, {"date": "2019-11-13", "close": 14.14, "volume": 593109.0}, {"date": "2019-11-14", "close": 14.26, "volume": 711474.0}, {"date": "2019-11-15", "close": 14.34, "volume": 521787.0}, {"date": "2019-11-18", "close": 14.22, "volume": 649620.0}, {"date": "2019-11-19", "close": 14.15, "volume": 687600.0}, {"date": "2019-11-20", "close": 13.83, "volume": 2785385.0}, {"date": "2019-11-21", "close": 13.89, "volume": 1046581.0}, {"date": "2019-11-22", "close": 13.82, "volume": 711350.0}, {"date": "2019-11-25", "close": 13.7, "volume": 2556088.0}, {"date": "2019-11-26", "close": 13.69, "volume": 1470441.0}, {"date": "2019-11-27", "close": 13.93, "volume": 1361135.0}, {"date": "2019-11-29", "close": 13.96, "volume": 663582.0}, {"date": "2019-12-02", "close": 13.77, "volume": 633415.0}, {"date": "2019-12-03", "close": 13.89, "volume": 1334895.0}, {"date": "2019-12-04", "close": 13.95, "volume": 1092271.0}, {"date": "2019-12-05", "close": 13.88, "volume": 621475.0}, {"date": "2019-12-06", "close": 13.92, "volume": 1128860.0}, {"date": "2019-12-09", "close": 14.06, "volume": 1573833.0}, {"date": "2019-12-10", "close": 14.05, "volume": 1168540.0}, {"date": "2019-12-11", "close": 13.82, "volume": 832161.0}, {"date": "2019-12-12", "close": 13.64, "volume": 796087.0}, {"date": "2019-12-13", "close": 13.67, "volume": 1215824.0}, {"date": "2019-12-16", "close": 13.76, "volume": 1571352.0}, {"date": "2019-12-17", "close": 13.73, "volume": 973297.0}, {"date": "2019-12-18", "close": 13.79, "volume": 964120.0}, {"date": "2019-12-19", "close": 13.87, "volume": 1029798.0}, {"date": "2019-12-20", "close": 13.78, "volume": 1383640.0}, {"date": "2019-12-23", "close": 13.78, "volume": 721503.0}, {"date": "2019-12-24", "close": 13.81, "volume": 378063.0}, {"date": "2019-12-26", "close": 13.84, "volume": 409237.0}, {"date": "2019-12-27", "close": 13.84, "volume": 510998.0}, {"date": "2019-12-30", "close": 13.79, "volume": 840544.0}, {"date": "2019-12-31", "close": 13.96, "volume": 1053478.0}, {"date": "2020-01-02", "close": 13.66, "volume": 972250.0}, {"date": "2020-01-03", "close": 13.86, "volume": 1001072.0}, {"date": "2020-01-06", "close": 13.96, "volume": 1238895.0}, {"date": "2020-01-07", "close": 13.87, "volume": 1231200.0}, {"date": "2020-01-08", "close": 13.87, "volume": 858777.0}, {"date": "2020-01-09", "close": 13.9, "volume": 1252418.0}, {"date": "2020-01-10", "close": 13.9, "volume": 649815.0}, {"date": "2020-01-13", "close": 14.06, "volume": 1520047.0}, {"date": "2020-01-14", "close": 13.88, "volume": 601441.0}, {"date": "2020-01-15", "close": 13.93, "volume": 553489.0}, {"date": "2020-01-16", "close": 14.01, "volume": 525564.0}, {"date": "2020-01-17", "close": 14.07, "volume": 529973.0}, {"date": "2020-01-21", "close": 14.06, "volume": 1399042.0}, {"date": "2020-01-22", "close": 13.98, "volume": 866187.0}, {"date": "2020-01-23", "close": 14.26, "volume": 694528.0}, {"date": "2020-01-24", "close": 14.1, "volume": 353126.0}, {"date": "2020-01-27", "close": 13.91, "volume": 546453.0}, {"date": "2020-01-28", "close": 13.85, "volume": 768328.0}, {"date": "2020-01-29", "close": 13.79, "volume": 588815.0}, {"date": "2020-01-30", "close": 13.76, "volume": 719447.0}, {"date": "2020-01-31", "close": 13.56, "volume": 1161896.0}, {"date": "2020-02-03", "close": 13.65, "volume": 653520.0}, {"date": "2020-02-04", "close": 13.77, "volume": 677374.0}, {"date": "2020-02-05", "close": 13.87, "volume": 580860.0}, {"date": "2020-02-06", "close": 13.69, "volume": 888689.0}, {"date": "2020-02-07", "close": 13.47, "volume": 1489969.0}, {"date": "2020-02-10", "close": 13.59, "volume": 1318638.0}, {"date": "2020-02-11", "close": 13.64, "volume": 945097.0}, {"date": "2020-02-12", "close": 13.58, "volume": 1616202.0}, {"date": "2020-02-13", "close": 13.68, "volume": 1427742.0}, {"date": "2020-02-14", "close": 13.7, "volume": 987154.0}, {"date": "2020-02-18", "close": 13.66, "volume": 1206262.0}, {"date": "2020-02-19", "close": 13.39, "volume": 1042293.0}, {"date": "2020-02-20", "close": 13.79, "volume": 3001441.0}, {"date": "2020-02-21", "close": 13.55, "volume": 1858664.0}, {"date": "2020-02-24", "close": 13.25, "volume": 2060484.0}, {"date": "2020-02-25", "close": 12.81, "volume": 1055156.0}, {"date": "2020-02-26", "close": 12.53, "volume": 931626.0}, {"date": "2020-02-27", "close": 11.71, "volume": 1537655.0}, {"date": "2020-02-28", "close": 11.7, "volume": 5185887.0}, {"date": "2020-03-02", "close": 12.32, "volume": 2576870.0}, {"date": "2020-03-03", "close": 12.18, "volume": 2829588.0}, {"date": "2020-03-04", "close": 12.25, "volume": 1307240.0}, {"date": "2020-03-05", "close": 12.0, "volume": 3130313.0}, {"date": "2020-03-06", "close": 11.74, "volume": 3782913.0}, {"date": "2020-03-09", "close": 10.42, "volume": 2447437.0}, {"date": "2020-03-10", "close": 11.28, "volume": 1519187.0}, {"date": "2020-03-11", "close": 10.67, "volume": 3595745.0}, {"date": "2020-03-12", "close": 9.53, "volume": 2678820.0}, {"date": "2020-03-13", "close": 9.96, "volume": 2721743.0}, {"date": "2020-03-16", "close": 8.69, "volume": 2175263.0}, {"date": "2020-03-17", "close": 8.99, "volume": 2101694.0}, {"date": "2020-03-18", "close": 7.31, "volume": 1841508.0}, {"date": "2020-03-19", "close": 8.21, "volume": 2045779.0}, {"date": "2020-03-20", "close": 7.96, "volume": 2446386.0}, {"date": "2020-03-23", "close": 7.57, "volume": 1599408.0}, {"date": "2020-03-24", "close": 8.27, "volume": 1315549.0}, {"date": "2020-03-25", "close": 8.75, "volume": 1503220.0}, {"date": "2020-03-26", "close": 8.75, "volume": 2907057.0}, {"date": "2020-03-27", "close": 8.73, "volume": 1980962.0}, {"date": "2020-03-30", "close": 8.9, "volume": 2107424.0}, {"date": "2020-03-31", "close": 8.96, "volume": 2146897.0}, {"date": "2020-04-01", "close": 8.23, "volume": 1603839.0}, {"date": "2020-04-02", "close": 8.49, "volume": 1537036.0}, {"date": "2020-04-03", "close": 8.24, "volume": 2633483.0}, {"date": "2020-04-06", "close": 8.77, "volume": 1500599.0}, {"date": "2020-04-07", "close": 8.68, "volume": 2005844.0}, {"date": "2020-04-08", "close": 9.04, "volume": 1534112.0}, {"date": "2020-04-09", "close": 9.62, "volume": 1512864.0}, {"date": "2020-04-13", "close": 9.17, "volume": 998804.0}, {"date": "2020-04-14", "close": 9.24, "volume": 2122837.0}, {"date": "2020-04-15", "close": 8.95, "volume": 1976875.0}, {"date": "2020-04-16", "close": 8.56, "volume": 1103107.0}, {"date": "2020-04-17", "close": 8.9, "volume": 1165198.0}, {"date": "2020-04-20", "close": 8.27, "volume": 1548030.0}, {"date": "2020-04-21", "close": 7.86, "volume": 1594740.0}, {"date": "2020-04-22", "close": 8.12, "volume": 2005512.0}, {"date": "2020-04-23", "close": 7.87, "volume": 2719133.0}, {"date": "2020-04-24", "close": 7.78, "volume": 1981276.0}, {"date": "2020-04-27", "close": 8.0, "volume": 2439845.0}, {"date": "2020-04-28", "close": 8.28, "volume": 2301484.0}, {"date": "2020-04-29", "close": 8.47, "volume": 6740462.0}, {"date": "2020-04-30", "close": 8.36, "volume": 3416519.0}, {"date": "2020-05-01", "close": 8.13, "volume": 1743388.0}, {"date": "2020-05-04", "close": 7.99, "volume": 2551205.0}, {"date": "2020-05-05", "close": 7.97, "volume": 1888784.0}, {"date": "2020-05-06", "close": 7.59, "volume": 4724638.0}, {"date": "2020-05-07", "close": 7.98, "volume": 3853595.0}, {"date": "2020-05-08", "close": 8.2, "volume": 4632383.0}, {"date": "2020-05-11", "close": 7.68, "volume": 4767112.0}, {"date": "2020-05-12", "close": 7.32, "volume": 5899472.0}, {"date": "2020-05-13", "close": 6.82, "volume": 5083993.0}, {"date": "2020-05-14", "close": 7.09, "volume": 4313571.0}, {"date": "2020-05-15", "close": 6.75, "volume": 2280873.0}, {"date": "2020-05-18", "close": 7.4, "volume": 4238202.0}, {"date": "2020-05-19", "close": 6.99, "volume": 2619890.0}, {"date": "2020-05-20", "close": 7.26, "volume": 2509052.0}, {"date": "2020-05-21", "close": 7.14, "volume": 3375358.0}, {"date": "2020-05-22", "close": 6.91, "volume": 2323272.0}, {"date": "2020-05-26", "close": 7.41, "volume": 9542927.0}, {"date": "2020-05-27", "close": 7.35, "volume": 4871109.0}, {"date": "2020-05-28", "close": 7.12, "volume": 3315898.0}, {"date": "2020-05-29", "close": 6.63, "volume": 5325167.0}, {"date": "2020-06-01", "close": 6.93, "volume": 3417398.0}, {"date": "2020-06-02", "close": 7.25, "volume": 4863773.0}, {"date": "2020-06-03", "close": 7.78, "volume": 3638722.0}, {"date": "2020-06-04", "close": 7.85, "volume": 3123830.0}, {"date": "2020-06-05", "close": 8.1, "volume": 4081764.0}, {"date": "2020-06-08", "close": 8.72, "volume": 10288850.0}, {"date": "2020-06-09", "close": 8.2, "volume": 3469861.0}, {"date": "2020-06-10", "close": 7.6, "volume": 2681493.0}, {"date": "2020-06-11", "close": 6.99, "volume": 2820244.0}, {"date": "2020-06-12", "close": 7.18, "volume": 2428649.0}, {"date": "2020-06-15", "close": 7.15, "volume": 2921091.0}, {"date": "2020-06-16", "close": 7.52, "volume": 2790634.0}, {"date": "2020-06-17", "close": 7.07, "volume": 2289440.0}, {"date": "2020-06-18", "close": 6.92, "volume": 2572265.0}, {"date": "2020-06-19", "close": 6.85, "volume": 6265070.0}, {"date": "2020-06-22", "close": 7.0, "volume": 3186962.0}, {"date": "2020-06-23", "close": 6.85, "volume": 2841951.0}, {"date": "2020-06-24", "close": 6.47, "volume": 3788047.0}, {"date": "2020-06-25", "close": 6.69, "volume": 3377299.0}, {"date": "2020-06-26", "close": 6.52, "volume": 3211302.0}, {"date": "2020-06-29", "close": 6.88, "volume": 2403410.0}, {"date": "2020-06-30", "close": 7.0, "volume": 6178644.0}, {"date": "2020-07-01", "close": 7.1, "volume": 2850556.0}, {"date": "2020-07-02", "close": 7.16, "volume": 2269588.0}, {"date": "2020-07-06", "close": 7.06, "volume": 1819533.0}, {"date": "2020-07-07", "close": 6.58, "volume": 2053993.0}, {"date": "2020-07-08", "close": 6.55, "volume": 1996505.0}, {"date": "2020-07-09", "close": 6.41, "volume": 2701056.0}, {"date": "2020-07-10", "close": 6.7, "volume": 2329168.0}, {"date": "2020-07-13", "close": 6.81, "volume": 1639765.0}, {"date": "2020-07-14", "close": 6.79, "volume": 1416415.0}, {"date": "2020-07-15", "close": 7.03, "volume": 2069358.0}, {"date": "2020-07-16", "close": 6.85, "volume": 1527042.0}, {"date": "2020-07-17", "close": 6.86, "volume": 990737.0}, {"date": "2020-07-20", "close": 6.68, "volume": 1318608.0}, {"date": "2020-07-21", "close": 6.75, "volume": 1452981.0}, {"date": "2020-07-22", "close": 6.73, "volume": 1779095.0}, {"date": "2020-07-23", "close": 6.66, "volume": 4728780.0}, {"date": "2020-07-24", "close": 6.56, "volume": 2732403.0}, {"date": "2020-07-27", "close": 6.38, "volume": 2540281.0}, {"date": "2020-07-28", "close": 6.73, "volume": 2314081.0}, {"date": "2020-07-29", "close": 6.67, "volume": 3022731.0}, {"date": "2020-07-30", "close": 6.63, "volume": 2436031.0}, {"date": "2020-07-31", "close": 6.6, "volume": 1558569.0}, {"date": "2020-08-03", "close": 6.33, "volume": 2549630.0}, {"date": "2020-08-04", "close": 6.55, "volume": 2039184.0}, {"date": "2020-08-05", "close": 6.5, "volume": 1225648.0}, {"date": "2020-08-06", "close": 6.59, "volume": 1479873.0}, {"date": "2020-08-07", "close": 6.66, "volume": 1654841.0}, {"date": "2020-08-10", "close": 6.76, "volume": 1750549.0}, {"date": "2020-08-11", "close": 6.74, "volume": 2142264.0}, {"date": "2020-08-12", "close": 6.82, "volume": 1936125.0}, {"date": "2020-08-13", "close": 6.57, "volume": 1604723.0}, {"date": "2020-08-14", "close": 6.51, "volume": 1284049.0}, {"date": "2020-08-17", "close": 6.42, "volume": 1754599.0}, {"date": "2020-08-18", "close": 6.34, "volume": 2020118.0}, {"date": "2020-08-19", "close": 6.18, "volume": 2166784.0}, {"date": "2020-08-20", "close": 6.22, "volume": 1881731.0}, {"date": "2020-08-21", "close": 6.21, "volume": 2395884.0}, {"date": "2020-08-24", "close": 6.48, "volume": 2886994.0}, {"date": "2020-08-25", "close": 6.63, "volume": 1725969.0}, {"date": "2020-08-26", "close": 6.44, "volume": 1450617.0}, {"date": "2020-08-27", "close": 6.31, "volume": 3675582.0}, {"date": "2020-08-28", "close": 6.34, "volume": 2092886.0}, {"date": "2020-08-31", "close": 6.3, "volume": 2353028.0}, {"date": "2020-09-01", "close": 6.32, "volume": 3634967.0}, {"date": "2020-09-02", "close": 6.45, "volume": 2722155.0}, {"date": "2020-09-03", "close": 6.7, "volume": 3953482.0}, {"date": "2020-09-04", "close": 6.67, "volume": 2049816.0}, {"date": "2020-09-08", "close": 6.33, "volume": 3208007.0}, {"date": "2020-09-09", "close": 6.12, "volume": 3809968.0}, {"date": "2020-09-10", "close": 6.01, "volume": 3285784.0}, {"date": "2020-09-11", "close": 5.95, "volume": 3894744.0}, {"date": "2020-09-14", "close": 6.27, "volume": 2395890.0}, {"date": "2020-09-15", "close": 6.37, "volume": 2230516.0}, {"date": "2020-09-16", "close": 6.72, "volume": 2602625.0}, {"date": "2020-09-17", "close": 6.51, "volume": 1774598.0}, {"date": "2020-09-18", "close": 6.36, "volume": 2849264.0}, {"date": "2020-09-21", "close": 6.05, "volume": 3315062.0}, {"date": "2020-09-22", "close": 6.04, "volume": 1879248.0}, {"date": "2020-09-23", "close": 5.79, "volume": 2294360.0}, {"date": "2020-09-24", "close": 5.94, "volume": 2215296.0}, {"date": "2020-09-25", "close": 6.09, "volume": 1670638.0}, {"date": "2020-09-28", "close": 6.24, "volume": 1676075.0}, {"date": "2020-09-29", "close": 6.09, "volume": 1423192.0}, {"date": "2020-09-30", "close": 6.12, "volume": 2115268.0}, {"date": "2020-10-01", "close": 6.38, "volume": 2318551.0}, {"date": "2020-10-02", "close": 6.58, "volume": 1295185.0}, {"date": "2020-10-05", "close": 6.6, "volume": 1513971.0}, {"date": "2020-10-06", "close": 6.58, "volume": 1439660.0}, {"date": "2020-10-07", "close": 6.65, "volume": 1313674.0}, {"date": "2020-10-08", "close": 6.78, "volume": 1899313.0}, {"date": "2020-10-09", "close": 6.67, "volume": 1279153.0}, {"date": "2020-10-12", "close": 6.77, "volume": 976581.0}, {"date": "2020-10-13", "close": 6.41, "volume": 1717937.0}, {"date": "2020-10-14", "close": 6.33, "volume": 1500543.0}, {"date": "2020-10-15", "close": 6.45, "volume": 1459254.0}, {"date": "2020-10-16", "close": 6.49, "volume": 2469749.0}, {"date": "2020-10-19", "close": 6.34, "volume": 1926582.0}, {"date": "2020-10-20", "close": 6.34, "volume": 1477266.0}, {"date": "2020-10-21", "close": 6.12, "volume": 1520473.0}, {"date": "2020-10-22", "close": 6.21, "volume": 1774976.0}, {"date": "2020-10-23", "close": 6.23, "volume": 1640015.0}, {"date": "2020-10-26", "close": 6.06, "volume": 1809648.0}, {"date": "2020-10-27", "close": 5.78, "volume": 2293622.0}, {"date": "2020-10-28", "close": 5.46, "volume": 3845734.0}, {"date": "2020-10-29", "close": 5.5, "volume": 2593622.0}, {"date": "2020-10-30", "close": 5.38, "volume": 2505872.0}, {"date": "2020-11-02", "close": 5.68, "volume": 1709016.0}, {"date": "2020-11-03", "close": 5.79, "volume": 1650675.0}, {"date": "2020-11-04", "close": 5.53, "volume": 1813058.0}, {"date": "2020-11-05", "close": 5.6, "volume": 1688363.0}, {"date": "2020-11-06", "close": 5.49, "volume": 2162321.0}, {"date": "2020-11-09", "close": 7.55, "volume": 8606813.0}, {"date": "2020-11-10", "close": 7.59, "volume": 7702106.0}, {"date": "2020-11-11", "close": 7.19, "volume": 5344203.0}, {"date": "2020-11-12", "close": 7.06, "volume": 3375943.0}, {"date": "2020-11-13", "close": 7.72, "volume": 6892400.0}, {"date": "2020-11-16", "close": 8.3, "volume": 6874534.0}, {"date": "2020-11-17", "close": 8.97, "volume": 7724595.0}, {"date": "2020-11-18", "close": 8.53, "volume": 2630946.0}, {"date": "2020-11-19", "close": 8.5, "volume": 1322488.0}, {"date": "2020-11-20", "close": 8.69, "volume": 2656344.0}, {"date": "2020-11-23", "close": 9.23, "volume": 3892327.0}, {"date": "2020-11-24", "close": 9.86, "volume": 9181826.0}, {"date": "2020-11-25", "close": 9.65, "volume": 5144282.0}, {"date": "2020-11-27", "close": 9.7, "volume": 1743169.0}, {"date": "2020-11-30", "close": 9.05, "volume": 3943405.0}, {"date": "2020-12-01", "close": 9.28, "volume": 1847507.0}, {"date": "2020-12-02", "close": 9.45, "volume": 2628856.0}, {"date": "2020-12-03", "close": 9.82, "volume": 4101125.0}, {"date": "2020-12-04", "close": 10.11, "volume": 2525187.0}, {"date": "2020-12-07", "close": 9.75, "volume": 3987233.0}, {"date": "2020-12-08", "close": 9.58, "volume": 2190294.0}, {"date": "2020-12-09", "close": 9.52, "volume": 3428163.0}, {"date": "2020-12-10", "close": 9.87, "volume": 2918254.0}, {"date": "2020-12-11", "close": 9.75, "volume": 2341358.0}, {"date": "2020-12-14", "close": 9.71, "volume": 2108866.0}, {"date": "2020-12-15", "close": 9.93, "volume": 1756159.0}, {"date": "2020-12-16", "close": 9.86, "volume": 1199765.0}, {"date": "2020-12-17", "close": 9.83, "volume": 2485382.0}, {"date": "2020-12-18", "close": 9.48, "volume": 3038853.0}, {"date": "2020-12-21", "close": 9.37, "volume": 1850307.0}, {"date": "2020-12-22", "close": 9.36, "volume": 1079466.0}, {"date": "2020-12-23", "close": 9.52, "volume": 1178946.0}, {"date": "2020-12-24", "close": 9.49, "volume": 449396.0}, {"date": "2020-12-28", "close": 9.65, "volume": 742598.0}, {"date": "2020-12-29", "close": 9.37, "volume": 835977.0}, {"date": "2020-12-30", "close": 9.28, "volume": 1371906.0}, {"date": "2020-12-31", "close": 9.32, "volume": 1245028.0}, {"date": "2021-01-04", "close": 9.01, "volume": 1471347.0}, {"date": "2021-01-05", "close": 8.94, "volume": 1020388.0}, {"date": "2021-01-06", "close": 9.45, "volume": 3687479.0}, {"date": "2021-01-07", "close": 9.06, "volume": 1621347.0}, {"date": "2021-01-08", "close": 9.19, "volume": 1724386.0}, {"date": "2021-01-11", "close": 9.19, "volume": 2746256.0}, {"date": "2021-01-12", "close": 9.2, "volume": 2115885.0}, {"date": "2021-01-13", "close": 9.19, "volume": 1553123.0}, {"date": "2021-01-14", "close": 9.31, "volume": 1423012.0}, {"date": "2021-01-15", "close": 9.42, "volume": 1427819.0}, {"date": "2021-01-19", "close": 9.41, "volume": 1222691.0}, {"date": "2021-01-20", "close": 9.51, "volume": 1115439.0}, {"date": "2021-01-21", "close": 9.21, "volume": 1261931.0}, {"date": "2021-01-22", "close": 9.08, "volume": 1683670.0}, {"date": "2021-01-25", "close": 9.17, "volume": 1623904.0}, {"date": "2021-01-26", "close": 9.43, "volume": 1008045.0}, {"date": "2021-01-27", "close": 9.85, "volume": 2250293.0}, {"date": "2021-01-28", "close": 10.03, "volume": 2676364.0}, {"date": "2021-01-29", "close": 9.86, "volume": 2302435.0}, {"date": "2021-02-01", "close": 9.79, "volume": 1965688.0}, {"date": "2021-02-02", "close": 9.63, "volume": 1295321.0}, {"date": "2021-02-03", "close": 9.9, "volume": 1310009.0}, {"date": "2021-02-04", "close": 9.8, "volume": 741934.0}, {"date": "2021-02-05", "close": 9.83, "volume": 586903.0}, {"date": "2021-02-08", "close": 10.03, "volume": 449586.0}, {"date": "2021-02-09", "close": 10.07, "volume": 577231.0}, {"date": "2021-02-10", "close": 10.13, "volume": 2077498.0}, {"date": "2021-02-11", "close": 10.09, "volume": 1311665.0}, {"date": "2021-02-12", "close": 10.03, "volume": 883152.0}, {"date": "2021-02-16", "close": 9.97, "volume": 967439.0}, {"date": "2021-02-17", "close": 9.89, "volume": 796766.0}, {"date": "2021-02-18", "close": 9.64, "volume": 1057162.0}, {"date": "2021-02-19", "close": 9.89, "volume": 1078842.0}, {"date": "2021-02-22", "close": 10.8, "volume": 5007604.0}, {"date": "2021-02-23", "close": 11.25, "volume": 2667520.0}, {"date": "2021-02-24", "close": 11.74, "volume": 4434199.0}, {"date": "2021-02-25", "close": 11.23, "volume": 4000021.0}, {"date": "2021-02-26", "close": 11.01, "volume": 1526133.0}, {"date": "2021-03-01", "close": 11.38, "volume": 1748278.0}, {"date": "2021-03-02", "close": 11.25, "volume": 1405346.0}, {"date": "2021-03-03", "close": 11.73, "volume": 2752624.0}, {"date": "2021-03-04", "close": 11.55, "volume": 2169400.0}, {"date": "2021-03-05", "close": 11.48, "volume": 1476404.0}, {"date": "2021-03-08", "close": 11.81, "volume": 1360276.0}, {"date": "2021-03-09", "close": 11.7, "volume": 2411601.0}, {"date": "2021-03-10", "close": 11.69, "volume": 2373029.0}, {"date": "2021-03-11", "close": 11.76, "volume": 1516388.0}, {"date": "2021-03-12", "close": 11.83, "volume": 2698271.0}, {"date": "2021-03-15", "close": 11.57, "volume": 1742147.0}, {"date": "2021-03-16", "close": 11.49, "volume": 1671264.0}, {"date": "2021-03-17", "close": 11.46, "volume": 1815809.0}, {"date": "2021-03-18", "close": 11.66, "volume": 2621822.0}, {"date": "2021-03-19", "close": 11.43, "volume": 1831347.0}, {"date": "2021-03-22", "close": 11.32, "volume": 1421105.0}, {"date": "2021-03-23", "close": 11.06, "volume": 2063637.0}, {"date": "2021-03-24", "close": 10.97, "volume": 1999234.0}, {"date": "2021-03-25", "close": 11.17, "volume": 861365.0}, {"date": "2021-03-26", "close": 11.23, "volume": 1651849.0}, {"date": "2021-03-29", "close": 11.26, "volume": 1522738.0}, {"date": "2021-03-30", "close": 11.27, "volume": 1123995.0}, {"date": "2021-03-31", "close": 11.13, "volume": 1898201.0}, {"date": "2021-04-01", "close": 11.37, "volume": 813098.0}, {"date": "2021-04-05", "close": 11.46, "volume": 643834.0}, {"date": "2021-04-06", "close": 11.49, "volume": 861819.0}, {"date": "2021-04-07", "close": 11.4, "volume": 1276857.0}, {"date": "2021-04-08", "close": 11.49, "volume": 1950558.0}, {"date": "2021-04-09", "close": 11.19, "volume": 1373823.0}, {"date": "2021-04-12", "close": 11.24, "volume": 1203401.0}, {"date": "2021-04-13", "close": 11.29, "volume": 854424.0}, {"date": "2021-04-14", "close": 11.19, "volume": 571880.0}, {"date": "2021-04-15", "close": 11.22, "volume": 908501.0}, {"date": "2021-04-16", "close": 11.38, "volume": 1030203.0}, {"date": "2021-04-19", "close": 11.38, "volume": 756252.0}, {"date": "2021-04-20", "close": 11.06, "volume": 1334900.0}, {"date": "2021-04-21", "close": 11.32, "volume": 1004438.0}, {"date": "2021-04-22", "close": 10.8, "volume": 1685415.0}, {"date": "2021-04-23", "close": 11.0, "volume": 5115662.0}, {"date": "2021-04-26", "close": 11.2, "volume": 3321579.0}, {"date": "2021-04-27", "close": 11.28, "volume": 2163867.0}, {"date": "2021-04-28", "close": 11.15, "volume": 2815285.0}, {"date": "2021-04-29", "close": 11.4, "volume": 1500514.0}, {"date": "2021-04-30", "close": 11.39, "volume": 1136608.0}, {"date": "2021-05-03", "close": 11.65, "volume": 1957460.0}, {"date": "2021-05-04", "close": 11.94, "volume": 2331930.0}, {"date": "2021-05-05", "close": 11.62, "volume": 1795841.0}, {"date": "2021-05-06", "close": 11.79, "volume": 1254033.0}, {"date": "2021-05-07", "close": 11.8, "volume": 1298435.0}, {"date": "2021-05-10", "close": 11.8, "volume": 916105.0}, {"date": "2021-05-11", "close": 11.62, "volume": 890680.0}, {"date": "2021-05-12", "close": 11.33, "volume": 1287119.0}, {"date": "2021-05-13", "close": 11.35, "volume": 870081.0}, {"date": "2021-05-14", "close": 11.51, "volume": 762787.0}, {"date": "2021-05-17", "close": 11.47, "volume": 1053958.0}, {"date": "2021-05-18", "close": 11.59, "volume": 1105178.0}, {"date": "2021-05-19", "close": 11.47, "volume": 955440.0}, {"date": "2021-05-20", "close": 11.59, "volume": 1590347.0}, {"date": "2021-05-21", "close": 11.75, "volume": 1008448.0}, {"date": "2021-05-24", "close": 11.78, "volume": 1508635.0}, {"date": "2021-05-25", "close": 11.48, "volume": 2722035.0}, {"date": "2021-05-26", "close": 11.75, "volume": 1039674.0}, {"date": "2021-05-27", "close": 11.81, "volume": 1065165.0}, {"date": "2021-05-28", "close": 11.83, "volume": 1141594.0}, {"date": "2021-06-01", "close": 12.3, "volume": 1569642.0}, {"date": "2021-06-02", "close": 12.36, "volume": 961408.0}, {"date": "2021-06-03", "close": 12.17, "volume": 659893.0}, {"date": "2021-06-04", "close": 12.26, "volume": 1426510.0}, {"date": "2021-06-07", "close": 12.53, "volume": 1244235.0}, {"date": "2021-06-08", "close": 12.64, "volume": 1981290.0}, {"date": "2021-06-09", "close": 12.8, "volume": 2494449.0}, {"date": "2021-06-10", "close": 12.81, "volume": 1835306.0}, {"date": "2021-06-11", "close": 12.71, "volume": 1162917.0}, {"date": "2021-06-14", "close": 12.69, "volume": 1528334.0}, {"date": "2021-06-15", "close": 12.65, "volume": 1365939.0}, {"date": "2021-06-16", "close": 12.39, "volume": 890508.0}, {"date": "2021-06-17", "close": 12.4, "volume": 1167110.0}, {"date": "2021-06-18", "close": 11.99, "volume": 2229191.0}, {"date": "2021-06-21", "close": 12.39, "volume": 922429.0}, {"date": "2021-06-22", "close": 12.09, "volume": 1479369.0}, {"date": "2021-06-23", "close": 12.28, "volume": 1918224.0}, {"date": "2021-06-24", "close": 12.06, "volume": 1210551.0}, {"date": "2021-06-25", "close": 11.95, "volume": 18271260.0}, {"date": "2021-06-28", "close": 11.72, "volume": 2020789.0}, {"date": "2021-06-29", "close": 11.75, "volume": 1864558.0}, {"date": "2021-06-30", "close": 12.0, "volume": 2453431.0}, {"date": "2021-07-01", "close": 12.11, "volume": 2125239.0}, {"date": "2021-07-02", "close": 12.19, "volume": 1265482.0}, {"date": "2021-07-06", "close": 12.1, "volume": 3748736.0}, {"date": "2021-07-07", "close": 11.89, "volume": 1681315.0}, {"date": "2021-07-08", "close": 11.83, "volume": 1494638.0}, {"date": "2021-07-09", "close": 12.25, "volume": 2402132.0}, {"date": "2021-07-12", "close": 12.18, "volume": 2095513.0}, {"date": "2021-07-13", "close": 11.9, "volume": 1059286.0}, {"date": "2021-07-14", "close": 11.83, "volume": 820596.0}, {"date": "2021-07-15", "close": 11.93, "volume": 798807.0}, {"date": "2021-07-16", "close": 11.85, "volume": 811739.0}, {"date": "2021-07-19", "close": 11.4, "volume": 1844341.0}, {"date": "2021-07-20", "close": 11.9, "volume": 3017502.0}, {"date": "2021-07-21", "close": 12.07, "volume": 1068891.0}, {"date": "2021-07-22", "close": 11.74, "volume": 841106.0}, {"date": "2021-07-23", "close": 11.61, "volume": 850588.0}, {"date": "2021-07-26", "close": 11.8, "volume": 954414.0}, {"date": "2021-07-27", "close": 11.7, "volume": 1002215.0}, {"date": "2021-07-28", "close": 11.86, "volume": 1556680.0}, {"date": "2021-07-29", "close": 11.47, "volume": 3492278.0}, {"date": "2021-07-30", "close": 11.43, "volume": 2203005.0}, {"date": "2021-08-02", "close": 11.23, "volume": 1548602.0}, {"date": "2021-08-03", "close": 10.77, "volume": 2452545.0}, {"date": "2021-08-04", "close": 10.43, "volume": 1919167.0}, {"date": "2021-08-05", "close": 10.86, "volume": 2065891.0}, {"date": "2021-08-06", "close": 10.87, "volume": 897363.0}, {"date": "2021-08-09", "close": 10.82, "volume": 729118.0}, {"date": "2021-08-10", "close": 10.69, "volume": 447870.0}, {"date": "2021-08-11", "close": 10.82, "volume": 604505.0}, {"date": "2021-08-12", "close": 10.82, "volume": 830436.0}, {"date": "2021-08-13", "close": 10.72, "volume": 616835.0}, {"date": "2021-08-16", "close": 10.6, "volume": 866715.0}, {"date": "2021-08-17", "close": 10.37, "volume": 1476558.0}, {"date": "2021-08-18", "close": 10.27, "volume": 718375.0}, {"date": "2021-08-19", "close": 10.21, "volume": 1330431.0}, {"date": "2021-08-20", "close": 10.17, "volume": 1017301.0}, {"date": "2021-08-23", "close": 10.2, "volume": 800361.0}, {"date": "2021-08-24", "close": 10.22, "volume": 2090687.0}, {"date": "2021-08-25", "close": 10.2, "volume": 1719968.0}, {"date": "2021-08-26", "close": 10.15, "volume": 980920.0}, {"date": "2021-08-27", "close": 10.38, "volume": 1136126.0}, {"date": "2021-08-30", "close": 10.22, "volume": 1127121.0}, {"date": "2021-08-31", "close": 10.27, "volume": 2272201.0}, {"date": "2021-09-01", "close": 10.24, "volume": 1167391.0}, {"date": "2021-09-02", "close": 10.26, "volume": 869392.0}, {"date": "2021-09-03", "close": 10.14, "volume": 740304.0}, {"date": "2021-09-07", "close": 10.13, "volume": 917211.0}, {"date": "2021-09-08", "close": 10.23, "volume": 1009838.0}, {"date": "2021-09-09", "close": 10.06, "volume": 2350523.0}, {"date": "2021-09-10", "close": 9.75, "volume": 1587547.0}, {"date": "2021-09-13", "close": 10.0, "volume": 1741863.0}, {"date": "2021-09-14", "close": 9.95, "volume": 2147783.0}, {"date": "2021-09-15", "close": 9.92, "volume": 2401171.0}, {"date": "2021-09-16", "close": 9.85, "volume": 1423803.0}, {"date": "2021-09-17", "close": 9.65, "volume": 2932299.0}, {"date": "2021-09-20", "close": 9.71, "volume": 1744357.0}, {"date": "2021-09-21", "close": 9.72, "volume": 981875.0}, {"date": "2021-09-22", "close": 9.84, "volume": 1721585.0}, {"date": "2021-09-23", "close": 10.11, "volume": 2223876.0}, {"date": "2021-09-24", "close": 10.06, "volume": 1990054.0}, {"date": "2021-09-27", "close": 10.27, "volume": 3024421.0}, {"date": "2021-09-28", "close": 10.26, "volume": 1589370.0}, {"date": "2021-09-29", "close": 10.26, "volume": 994938.0}, {"date": "2021-09-30", "close": 10.03, "volume": 1970350.0}, {"date": "2021-10-01", "close": 10.5, "volume": 1893631.0}, {"date": "2021-10-04", "close": 10.37, "volume": 1095904.0}, {"date": "2021-10-05", "close": 10.24, "volume": 754304.0}, {"date": "2021-10-06", "close": 10.36, "volume": 938621.0}, {"date": "2021-10-07", "close": 10.4, "volume": 834011.0}, {"date": "2021-10-08", "close": 10.39, "volume": 586166.0}, {"date": "2021-10-11", "close": 10.49, "volume": 437585.0}, {"date": "2021-10-12", "close": 10.74, "volume": 1280879.0}, {"date": "2021-10-13", "close": 10.84, "volume": 1107856.0}, {"date": "2021-10-14", "close": 10.8, "volume": 1585519.0}, {"date": "2021-10-15", "close": 10.92, "volume": 1152442.0}, {"date": "2021-10-18", "close": 10.91, "volume": 1105158.0}, {"date": "2021-10-19", "close": 10.77, "volume": 786501.0}, {"date": "2021-10-20", "close": 10.98, "volume": 655129.0}, {"date": "2021-10-21", "close": 10.89, "volume": 750353.0}, {"date": "2021-10-22", "close": 10.71, "volume": 984976.0}, {"date": "2021-10-25", "close": 10.58, "volume": 1269046.0}, {"date": "2021-10-26", "close": 10.72, "volume": 1178634.0}, {"date": "2021-10-27", "close": 10.52, "volume": 1052434.0}, {"date": "2021-10-28", "close": 9.99, "volume": 2989960.0}, {"date": "2021-10-29", "close": 9.68, "volume": 3106917.0}, {"date": "2021-11-01", "close": 9.73, "volume": 2592566.0}, {"date": "2021-11-02", "close": 9.59, "volume": 1781968.0}, {"date": "2021-11-03", "close": 10.07, "volume": 1999201.0}, {"date": "2021-11-04", "close": 9.97, "volume": 1016210.0}, {"date": "2021-11-05", "close": 10.48, "volume": 1473858.0}, {"date": "2021-11-08", "close": 10.45, "volume": 1110765.0}, {"date": "2021-11-09", "close": 10.45, "volume": 983130.0}, {"date": "2021-11-10", "close": 10.43, "volume": 2035414.0}, {"date": "2021-11-11", "close": 10.45, "volume": 1125449.0}, {"date": "2021-11-12", "close": 10.51, "volume": 942417.0}, {"date": "2021-11-15", "close": 10.54, "volume": 1092428.0}, {"date": "2021-11-16", "close": 10.25, "volume": 1204617.0}, {"date": "2021-11-17", "close": 10.04, "volume": 1405799.0}, {"date": "2021-11-18", "close": 10.07, "volume": 1554324.0}, {"date": "2021-11-19", "close": 9.89, "volume": 1078928.0}, {"date": "2021-11-22", "close": 9.87, "volume": 1354466.0}, {"date": "2021-11-23", "close": 9.93, "volume": 1618380.0}, {"date": "2021-11-24", "close": 10.29, "volume": 1456147.0}, {"date": "2021-11-26", "close": 9.62, "volume": 2341913.0}, {"date": "2021-11-29", "close": 9.48, "volume": 1804533.0}, {"date": "2021-11-30", "close": 9.09, "volume": 1937332.0}, {"date": "2021-12-01", "close": 8.91, "volume": 1960920.0}, {"date": "2021-12-02", "close": 9.28, "volume": 1449343.0}, {"date": "2021-12-03", "close": 9.15, "volume": 2036495.0}, {"date": "2021-12-06", "close": 9.32, "volume": 3142583.0}, {"date": "2021-12-07", "close": 9.35, "volume": 3583227.0}, {"date": "2021-12-08", "close": 9.51, "volume": 2853262.0}, {"date": "2021-12-09", "close": 9.21, "volume": 3170392.0}, {"date": "2021-12-10", "close": 9.23, "volume": 2920481.0}, {"date": "2021-12-13", "close": 9.01, "volume": 2445154.0}, {"date": "2021-12-14", "close": 8.95, "volume": 1423410.0}, {"date": "2021-12-15", "close": 8.89, "volume": 1440183.0}, {"date": "2021-12-16", "close": 8.89, "volume": 1594119.0}, {"date": "2021-12-17", "close": 8.84, "volume": 2901307.0}, {"date": "2021-12-20", "close": 8.55, "volume": 2495071.0}, {"date": "2021-12-21", "close": 8.82, "volume": 2337335.0}, {"date": "2021-12-22", "close": 8.86, "volume": 2722590.0}, {"date": "2021-12-23", "close": 9.03, "volume": 2030731.0}, {"date": "2021-12-27", "close": 8.94, "volume": 1628373.0}, {"date": "2021-12-28", "close": 8.94, "volume": 1245407.0}, {"date": "2021-12-29", "close": 8.92, "volume": 2070924.0}, {"date": "2021-12-30", "close": 8.96, "volume": 3410732.0}, {"date": "2021-12-31", "close": 8.9, "volume": 1564416.0}, {"date": "2022-01-03", "close": 9.27, "volume": 8334480.0}, {"date": "2022-01-04", "close": 9.54, "volume": 4965426.0}, {"date": "2022-01-05", "close": 9.52, "volume": 4874442.0}, {"date": "2022-01-06", "close": 10.12, "volume": 3863631.0}, {"date": "2022-01-07", "close": 10.17, "volume": 4175362.0}, {"date": "2022-01-10", "close": 9.86, "volume": 2712762.0}, {"date": "2022-01-11", "close": 9.78, "volume": 1682097.0}, {"date": "2022-01-12", "close": 9.69, "volume": 1699214.0}, {"date": "2022-01-13", "close": 9.73, "volume": 2704211.0}, {"date": "2022-01-14", "close": 9.78, "volume": 1833593.0}, {"date": "2022-01-18", "close": 9.49, "volume": 2375406.0}, {"date": "2022-01-19", "close": 9.31, "volume": 1456059.0}, {"date": "2022-01-20", "close": 9.18, "volume": 1703789.0}, {"date": "2022-01-21", "close": 8.99, "volume": 1522777.0}, {"date": "2022-01-24", "close": 8.95, "volume": 2603989.0}, {"date": "2022-01-25", "close": 8.93, "volume": 2006582.0}, {"date": "2022-01-26", "close": 8.84, "volume": 1909890.0}, {"date": "2022-01-27", "close": 8.67, "volume": 2265023.0}, {"date": "2022-01-28", "close": 8.97, "volume": 2590722.0}, {"date": "2022-01-31", "close": 8.92, "volume": 1764460.0}, {"date": "2022-02-01", "close": 9.18, "volume": 1522441.0}, {"date": "2022-02-02", "close": 9.19, "volume": 1775637.0}, {"date": "2022-02-03", "close": 8.94, "volume": 1125069.0}, {"date": "2022-02-04", "close": 8.94, "volume": 1140529.0}, {"date": "2022-02-07", "close": 8.98, "volume": 786615.0}, {"date": "2022-02-08", "close": 8.89, "volume": 926057.0}, {"date": "2022-02-09", "close": 8.98, "volume": 1400542.0}, {"date": "2022-02-10", "close": 9.09, "volume": 3570557.0}, {"date": "2022-02-11", "close": 9.1, "volume": 2370154.0}, {"date": "2022-02-14", "close": 9.08, "volume": 1428561.0}, {"date": "2022-02-15", "close": 9.38, "volume": 1213187.0}, {"date": "2022-02-16", "close": 9.58, "volume": 1319693.0}, {"date": "2022-02-17", "close": 9.66, "volume": 1371799.0}, {"date": "2022-02-18", "close": 9.47, "volume": 857246.0}, {"date": "2022-02-22", "close": 9.35, "volume": 1118132.0}, {"date": "2022-02-23", "close": 9.18, "volume": 1066587.0}, {"date": "2022-02-24", "close": 9.21, "volume": 1883188.0}, {"date": "2022-02-25", "close": 9.6, "volume": 1667141.0}, {"date": "2022-02-28", "close": 9.46, "volume": 1706197.0}, {"date": "2022-03-01", "close": 9.36, "volume": 1262659.0}, {"date": "2022-03-02", "close": 9.5, "volume": 1329814.0}, {"date": "2022-03-03", "close": 9.52, "volume": 934887.0}, {"date": "2022-03-04", "close": 9.43, "volume": 1156408.0}, {"date": "2022-03-07", "close": 9.06, "volume": 1885041.0}, {"date": "2022-03-08", "close": 9.19, "volume": 1361054.0}, {"date": "2022-03-09", "close": 9.24, "volume": 1183592.0}, {"date": "2022-03-10", "close": 9.36, "volume": 962269.0}, {"date": "2022-03-11", "close": 9.23, "volume": 1327518.0}, {"date": "2022-03-14", "close": 9.23, "volume": 1774069.0}, {"date": "2022-03-15", "close": 9.52, "volume": 2016526.0}, {"date": "2022-03-16", "close": 9.72, "volume": 1668798.0}, {"date": "2022-03-17", "close": 9.87, "volume": 1388297.0}, {"date": "2022-03-18", "close": 9.86, "volume": 1967043.0}, {"date": "2022-03-21", "close": 9.79, "volume": 887987.0}, {"date": "2022-03-22", "close": 9.87, "volume": 1578789.0}, {"date": "2022-03-23", "close": 9.61, "volume": 1065619.0}, {"date": "2022-03-24", "close": 9.72, "volume": 768650.0}, {"date": "2022-03-25", "close": 9.9, "volume": 1249366.0}, {"date": "2022-03-28", "close": 9.86, "volume": 843927.0}, {"date": "2022-03-29", "close": 10.03, "volume": 1407628.0}, {"date": "2022-03-30", "close": 9.9, "volume": 841321.0}, {"date": "2022-03-31", "close": 9.82, "volume": 1210009.0}, {"date": "2022-04-01", "close": 9.76, "volume": 1154385.0}, {"date": "2022-04-04", "close": 9.53, "volume": 1583277.0}, {"date": "2022-04-05", "close": 9.28, "volume": 2162805.0}, {"date": "2022-04-06", "close": 9.08, "volume": 1513928.0}, {"date": "2022-04-07", "close": 8.86, "volume": 2130871.0}, {"date": "2022-04-08", "close": 8.85, "volume": 1161675.0}, {"date": "2022-04-11", "close": 8.89, "volume": 1130137.0}, {"date": "2022-04-12", "close": 8.89, "volume": 1292373.0}, {"date": "2022-04-13", "close": 9.02, "volume": 945371.0}, {"date": "2022-04-14", "close": 8.9, "volume": 715537.0}, {"date": "2022-04-18", "close": 8.83, "volume": 852459.0}, {"date": "2022-04-19", "close": 8.96, "volume": 1128133.0}, {"date": "2022-04-20", "close": 8.97, "volume": 804070.0}, {"date": "2022-04-21", "close": 8.85, "volume": 1078296.0}, {"date": "2022-04-22", "close": 8.76, "volume": 1234190.0}, {"date": "2022-04-25", "close": 8.85, "volume": 1492733.0}, {"date": "2022-04-26", "close": 8.75, "volume": 1466946.0}, {"date": "2022-04-27", "close": 8.51, "volume": 2761194.0}, {"date": "2022-04-28", "close": 8.77, "volume": 1655837.0}, {"date": "2022-04-29", "close": 8.64, "volume": 2146653.0}, {"date": "2022-05-02", "close": 8.61, "volume": 2680691.0}, {"date": "2022-05-03", "close": 8.9, "volume": 2658056.0}, {"date": "2022-05-04", "close": 9.07, "volume": 1539405.0}, {"date": "2022-05-05", "close": 8.71, "volume": 1429704.0}, {"date": "2022-05-06", "close": 8.59, "volume": 1307504.0}, {"date": "2022-05-09", "close": 8.22, "volume": 1469189.0}, {"date": "2022-05-10", "close": 7.82, "volume": 3004044.0}, {"date": "2022-05-11", "close": 7.76, "volume": 2302569.0}, {"date": "2022-05-12", "close": 7.94, "volume": 2411297.0}, {"date": "2022-05-13", "close": 8.02, "volume": 1308819.0}, {"date": "2022-05-16", "close": 8.08, "volume": 1215537.0}, {"date": "2022-05-17", "close": 8.48, "volume": 1260056.0}, {"date": "2022-05-18", "close": 8.22, "volume": 1557988.0}, {"date": "2022-05-19", "close": 8.06, "volume": 1125854.0}, {"date": "2022-05-20", "close": 7.85, "volume": 2230568.0}, {"date": "2022-05-23", "close": 7.78, "volume": 2071113.0}, {"date": "2022-05-24", "close": 7.82, "volume": 1961732.0}, {"date": "2022-05-25", "close": 7.94, "volume": 1685592.0}, {"date": "2022-05-26", "close": 8.13, "volume": 1850878.0}, {"date": "2022-05-27", "close": 8.2, "volume": 1053589.0}, {"date": "2022-05-31", "close": 8.0, "volume": 1809793.0}, {"date": "2022-06-01", "close": 7.85, "volume": 1314920.0}, {"date": "2022-06-02", "close": 7.94, "volume": 1366179.0}, {"date": "2022-06-03", "close": 7.71, "volume": 1829036.0}, {"date": "2022-06-06", "close": 7.77, "volume": 1166448.0}, {"date": "2022-06-07", "close": 8.02, "volume": 1467432.0}, {"date": "2022-06-08", "close": 7.76, "volume": 1469208.0}, {"date": "2022-06-09", "close": 7.44, "volume": 1669857.0}, {"date": "2022-06-10", "close": 7.37, "volume": 1174244.0}, {"date": "2022-06-13", "close": 6.78, "volume": 2108865.0}, {"date": "2022-06-14", "close": 6.69, "volume": 1512041.0}, {"date": "2022-06-15", "close": 6.96, "volume": 2053436.0}, {"date": "2022-06-16", "close": 6.57, "volume": 1932078.0}, {"date": "2022-06-17", "close": 6.85, "volume": 2711535.0}, {"date": "2022-06-21", "close": 6.9, "volume": 2133273.0}, {"date": "2022-06-22", "close": 6.96, "volume": 1863352.0}, {"date": "2022-06-23", "close": 7.14, "volume": 1673956.0}, {"date": "2022-06-24", "close": 7.32, "volume": 2507168.0}, {"date": "2022-06-27", "close": 7.23, "volume": 1762900.0}, {"date": "2022-06-28", "close": 7.15, "volume": 1396785.0}, {"date": "2022-06-29", "close": 7.07, "volume": 647099.0}, {"date": "2022-06-30", "close": 7.03, "volume": 1136484.0}, {"date": "2022-07-01", "close": 7.18, "volume": 1500309.0}, {"date": "2022-07-05", "close": 7.33, "volume": 1234946.0}, {"date": "2022-07-06", "close": 7.13, "volume": 752932.0}, {"date": "2022-07-07", "close": 7.27, "volume": 678002.0}, {"date": "2022-07-08", "close": 7.01, "volume": 994278.0}, {"date": "2022-07-11", "close": 6.88, "volume": 1141022.0}, {"date": "2022-07-12", "close": 7.08, "volume": 675344.0}, {"date": "2022-07-13", "close": 7.07, "volume": 980050.0}, {"date": "2022-07-14", "close": 7.23, "volume": 1306685.0}, {"date": "2022-07-15", "close": 7.41, "volume": 1117744.0}, {"date": "2022-07-18", "close": 7.41, "volume": 1005649.0}, {"date": "2022-07-19", "close": 7.68, "volume": 1212232.0}, {"date": "2022-07-20", "close": 7.75, "volume": 1091575.0}, {"date": "2022-07-21", "close": 7.65, "volume": 1065098.0}, {"date": "2022-07-22", "close": 7.64, "volume": 585622.0}, {"date": "2022-07-25", "close": 7.73, "volume": 945278.0}, {"date": "2022-07-26", "close": 7.55, "volume": 1074310.0}, {"date": "2022-07-27", "close": 7.69, "volume": 1103619.0}, {"date": "2022-07-28", "close": 8.2, "volume": 2100276.0}, {"date": "2022-07-29", "close": 8.53, "volume": 2352465.0}, {"date": "2022-08-01", "close": 8.35, "volume": 1401793.0}, {"date": "2022-08-02", "close": 8.09, "volume": 924814.0}, {"date": "2022-08-03", "close": 7.86, "volume": 1001028.0}, {"date": "2022-08-04", "close": 7.82, "volume": 1009111.0}, {"date": "2022-08-05", "close": 7.72, "volume": 766484.0}, {"date": "2022-08-08", "close": 7.95, "volume": 1121369.0}, {"date": "2022-08-09", "close": 7.75, "volume": 951485.0}, {"date": "2022-08-10", "close": 7.9, "volume": 1301328.0}, {"date": "2022-08-11", "close": 8.14, "volume": 649726.0}, {"date": "2022-08-12", "close": 8.18, "volume": 999293.0}, {"date": "2022-08-15", "close": 8.06, "volume": 1031448.0}, {"date": "2022-08-16", "close": 8.15, "volume": 1031366.0}, {"date": "2022-08-17", "close": 7.94, "volume": 739296.0}, {"date": "2022-08-18", "close": 7.82, "volume": 1736484.0}, {"date": "2022-08-19", "close": 7.58, "volume": 723819.0}, {"date": "2022-08-22", "close": 7.31, "volume": 1076828.0}, {"date": "2022-08-23", "close": 7.41, "volume": 1196151.0}, {"date": "2022-08-24", "close": 7.39, "volume": 987309.0}, {"date": "2022-08-25", "close": 7.44, "volume": 1197530.0}, {"date": "2022-08-26", "close": 7.2, "volume": 658938.0}, {"date": "2022-08-29", "close": 7.15, "volume": 635947.0}, {"date": "2022-08-30", "close": 7.09, "volume": 1028997.0}, {"date": "2022-08-31", "close": 6.97, "volume": 1610296.0}, {"date": "2022-09-01", "close": 6.96, "volume": 973977.0}, {"date": "2022-09-02", "close": 7.18, "volume": 993960.0}, {"date": "2022-09-06", "close": 7.12, "volume": 1380680.0}, {"date": "2022-09-07", "close": 7.23, "volume": 735184.0}, {"date": "2022-09-08", "close": 7.35, "volume": 603709.0}, {"date": "2022-09-09", "close": 7.4, "volume": 705947.0}, {"date": "2022-09-12", "close": 7.49, "volume": 741805.0}, {"date": "2022-09-13", "close": 7.24, "volume": 980946.0}, {"date": "2022-09-14", "close": 7.25, "volume": 1225602.0}, {"date": "2022-09-15", "close": 7.17, "volume": 1046799.0}, {"date": "2022-09-16", "close": 7.43, "volume": 2239582.0}, {"date": "2022-09-19", "close": 7.47, "volume": 824809.0}, {"date": "2022-09-20", "close": 7.31, "volume": 587774.0}, {"date": "2022-09-21", "close": 7.17, "volume": 1050133.0}, {"date": "2022-09-22", "close": 7.1, "volume": 1036916.0}, {"date": "2022-09-23", "close": 6.83, "volume": 1084060.0}, {"date": "2022-09-26", "close": 6.54, "volume": 1180187.0}, {"date": "2022-09-27", "close": 6.41, "volume": 1428905.0}, {"date": "2022-09-28", "close": 6.72, "volume": 1223424.0}, {"date": "2022-09-29", "close": 6.47, "volume": 1203298.0}, {"date": "2022-09-30", "close": 6.56, "volume": 979647.0}, {"date": "2022-10-03", "close": 6.57, "volume": 925142.0}, {"date": "2022-10-04", "close": 7.0, "volume": 1894592.0}, {"date": "2022-10-05", "close": 6.68, "volume": 1273769.0}, {"date": "2022-10-06", "close": 6.59, "volume": 1125383.0}, {"date": "2022-10-07", "close": 6.4, "volume": 852303.0}, {"date": "2022-10-10", "close": 6.38, "volume": 1239175.0}, {"date": "2022-10-11", "close": 6.52, "volume": 1064957.0}, {"date": "2022-10-12", "close": 6.55, "volume": 733507.0}, {"date": "2022-10-13", "close": 6.7, "volume": 2268854.0}, {"date": "2022-10-14", "close": 6.69, "volume": 1054435.0}, {"date": "2022-10-17", "close": 6.88, "volume": 1581537.0}, {"date": "2022-10-18", "close": 6.75, "volume": 2278090.0}, {"date": "2022-10-19", "close": 6.66, "volume": 2540149.0}, {"date": "2022-10-20", "close": 6.78, "volume": 1133675.0}, {"date": "2022-10-21", "close": 6.98, "volume": 2549051.0}, {"date": "2022-10-24", "close": 6.96, "volume": 1697520.0}, {"date": "2022-10-25", "close": 7.14, "volume": 2253200.0}, {"date": "2022-10-26", "close": 6.98, "volume": 1557913.0}, {"date": "2022-10-27", "close": 7.0, "volume": 2829197.0}, {"date": "2022-10-28", "close": 7.35, "volume": 2043425.0}, {"date": "2022-10-31", "close": 7.37, "volume": 1228600.0}, {"date": "2022-11-01", "close": 7.25, "volume": 1078117.0}, {"date": "2022-11-02", "close": 7.04, "volume": 1719648.0}, {"date": "2022-11-03", "close": 7.06, "volume": 790902.0}, {"date": "2022-11-04", "close": 7.24, "volume": 768108.0}, {"date": "2022-11-07", "close": 7.25, "volume": 1019603.0}, {"date": "2022-11-08", "close": 7.3, "volume": 779227.0}, {"date": "2022-11-09", "close": 7.12, "volume": 677444.0}, {"date": "2022-11-10", "close": 7.61, "volume": 1430248.0}, {"date": "2022-11-11", "close": 7.67, "volume": 1085487.0}, {"date": "2022-11-14", "close": 7.44, "volume": 760635.0}, {"date": "2022-11-15", "close": 7.47, "volume": 822675.0}, {"date": "2022-11-16", "close": 7.32, "volume": 972933.0}, {"date": "2022-11-17", "close": 7.44, "volume": 1777997.0}, {"date": "2022-11-18", "close": 7.45, "volume": 1416447.0}, {"date": "2022-11-21", "close": 7.49, "volume": 722834.0}, {"date": "2022-11-22", "close": 7.63, "volume": 747736.0}, {"date": "2022-11-23", "close": 7.6, "volume": 517413.0}, {"date": "2022-11-25", "close": 7.68, "volume": 1035499.0}, {"date": "2022-11-28", "close": 7.52, "volume": 796679.0}, {"date": "2022-11-29", "close": 7.64, "volume": 573468.0}, {"date": "2022-11-30", "close": 7.71, "volume": 1348137.0}, {"date": "2022-12-01", "close": 7.6, "volume": 787412.0}, {"date": "2022-12-02", "close": 7.52, "volume": 887304.0}, {"date": "2022-12-05", "close": 7.08, "volume": 1560999.0}, {"date": "2022-12-06", "close": 6.82, "volume": 984700.0}, {"date": "2022-12-07", "close": 6.77, "volume": 937953.0}, {"date": "2022-12-08", "close": 6.79, "volume": 641585.0}, {"date": "2022-12-09", "close": 6.79, "volume": 1038702.0}, {"date": "2022-12-12", "close": 6.88, "volume": 902219.0}, {"date": "2022-12-13", "close": 6.95, "volume": 1048508.0}, {"date": "2022-12-14", "close": 7.12, "volume": 1375125.0}, {"date": "2022-12-15", "close": 6.89, "volume": 1082371.0}, {"date": "2022-12-16", "close": 6.76, "volume": 2436265.0}, {"date": "2022-12-19", "close": 6.79, "volume": 2785655.0}, {"date": "2022-12-20", "close": 6.85, "volume": 1681729.0}, {"date": "2022-12-21", "close": 6.9, "volume": 2110075.0}, {"date": "2022-12-22", "close": 6.79, "volume": 1136772.0}, {"date": "2022-12-23", "close": 6.83, "volume": 923580.0}, {"date": "2022-12-27", "close": 6.79, "volume": 883549.0}, {"date": "2022-12-28", "close": 6.54, "volume": 1075917.0}, {"date": "2022-12-29", "close": 6.79, "volume": 745492.0}, {"date": "2022-12-30", "close": 6.74, "volume": 554912.0}, {"date": "2023-01-03", "close": 6.75, "volume": 1144745.0}, {"date": "2023-01-04", "close": 6.86, "volume": 953925.0}, {"date": "2023-01-05", "close": 6.65, "volume": 719848.0}, {"date": "2023-01-06", "close": 6.8, "volume": 427740.0}, {"date": "2023-01-09", "close": 6.8, "volume": 1646839.0}, {"date": "2023-01-10", "close": 6.92, "volume": 709761.0}, {"date": "2023-01-11", "close": 7.2, "volume": 811074.0}, {"date": "2023-01-12", "close": 7.53, "volume": 955297.0}, {"date": "2023-01-13", "close": 7.58, "volume": 631211.0}, {"date": "2023-01-17", "close": 7.55, "volume": 809716.0}, {"date": "2023-01-18", "close": 7.51, "volume": 630517.0}, {"date": "2023-01-19", "close": 7.3, "volume": 752042.0}, {"date": "2023-01-20", "close": 7.35, "volume": 667531.0}, {"date": "2023-01-23", "close": 7.51, "volume": 624827.0}, {"date": "2023-01-24", "close": 7.47, "volume": 992709.0}, {"date": "2023-01-25", "close": 7.54, "volume": 1032717.0}, {"date": "2023-01-26", "close": 7.5, "volume": 340494.0}, {"date": "2023-01-27", "close": 7.95, "volume": 816990.0}, {"date": "2023-01-30", "close": 7.9, "volume": 2587816.0}, {"date": "2023-01-31", "close": 8.34, "volume": 1847091.0}, {"date": "2023-02-01", "close": 8.25, "volume": 1247637.0}, {"date": "2023-02-02", "close": 8.58, "volume": 1410799.0}, {"date": "2023-02-03", "close": 8.37, "volume": 890686.0}, {"date": "2023-02-06", "close": 8.21, "volume": 673267.0}, {"date": "2023-02-07", "close": 8.09, "volume": 861370.0}, {"date": "2023-02-08", "close": 7.92, "volume": 604223.0}, {"date": "2023-02-09", "close": 7.78, "volume": 353234.0}, {"date": "2023-02-10", "close": 7.9, "volume": 682612.0}, {"date": "2023-02-13", "close": 8.01, "volume": 515147.0}, {"date": "2023-02-14", "close": 7.9, "volume": 774272.0}, {"date": "2023-02-15", "close": 7.9, "volume": 2229088.0}, {"date": "2023-02-16", "close": 8.1, "volume": 2164305.0}, {"date": "2023-02-17", "close": 7.85, "volume": 1205906.0}, {"date": "2023-02-21", "close": 7.64, "volume": 765048.0}, {"date": "2023-02-22", "close": 7.61, "volume": 633421.0}, {"date": "2023-02-23", "close": 7.64, "volume": 546087.0}, {"date": "2023-02-24", "close": 7.53, "volume": 790164.0}, {"date": "2023-02-27", "close": 7.36, "volume": 1067075.0}, {"date": "2023-02-28", "close": 7.29, "volume": 1522339.0}, {"date": "2023-03-01", "close": 7.44, "volume": 1213494.0}, {"date": "2023-03-02", "close": 7.63, "volume": 723860.0}, {"date": "2023-03-03", "close": 7.74, "volume": 1147662.0}, {"date": "2023-03-06", "close": 7.92, "volume": 1265706.0}, {"date": "2023-03-07", "close": 7.83, "volume": 1336087.0}, {"date": "2023-03-08", "close": 7.97, "volume": 1232155.0}, {"date": "2023-03-09", "close": 7.94, "volume": 1916533.0}, {"date": "2023-03-10", "close": 7.66, "volume": 1581877.0}, {"date": "2023-03-13", "close": 7.03, "volume": 3820612.0}, {"date": "2023-03-14", "close": 6.59, "volume": 3333484.0}, {"date": "2023-03-15", "close": 6.61, "volume": 2412997.0}, {"date": "2023-03-16", "close": 6.63, "volume": 2308530.0}, {"date": "2023-03-17", "close": 6.06, "volume": 3787992.0}, {"date": "2023-03-20", "close": 6.25, "volume": 1432802.0}, {"date": "2023-03-21", "close": 6.54, "volume": 1745228.0}, {"date": "2023-03-22", "close": 6.24, "volume": 1605713.0}, {"date": "2023-03-23", "close": 5.82, "volume": 1945799.0}, {"date": "2023-03-24", "close": 5.99, "volume": 5232766.0}, {"date": "2023-03-27", "close": 6.09, "volume": 1310390.0}, {"date": "2023-03-28", "close": 6.05, "volume": 1645786.0}, {"date": "2023-03-29", "close": 6.31, "volume": 1247188.0}, {"date": "2023-03-30", "close": 6.41, "volume": 1413309.0}, {"date": "2023-03-31", "close": 6.49, "volume": 1514301.0}, {"date": "2023-04-03", "close": 6.56, "volume": 862263.0}, {"date": "2023-04-04", "close": 6.48, "volume": 789374.0}, {"date": "2023-04-05", "close": 6.44, "volume": 556643.0}, {"date": "2023-04-06", "close": 6.47, "volume": 943208.0}, {"date": "2023-04-10", "close": 6.34, "volume": 2118231.0}, {"date": "2023-04-11", "close": 6.31, "volume": 1459741.0}, {"date": "2023-04-12", "close": 6.11, "volume": 1807370.0}, {"date": "2023-04-13", "close": 6.17, "volume": 1190441.0}, {"date": "2023-04-14", "close": 6.02, "volume": 992799.0}, {"date": "2023-04-17", "close": 6.2, "volume": 769119.0}, {"date": "2023-04-18", "close": 6.1, "volume": 909446.0}, {"date": "2023-04-19", "close": 6.34, "volume": 1258857.0}, {"date": "2023-04-20", "close": 6.17, "volume": 969363.0}, {"date": "2023-04-21", "close": 6.1, "volume": 740798.0}, {"date": "2023-04-24", "close": 6.06, "volume": 698117.0}, {"date": "2023-04-25", "close": 5.85, "volume": 1044139.0}, {"date": "2023-04-26", "close": 5.75, "volume": 1374856.0}, {"date": "2023-04-27", "close": 5.82, "volume": 1253151.0}, {"date": "2023-04-28", "close": 6.11, "volume": 1897928.0}, {"date": "2023-05-01", "close": 5.9, "volume": 714030.0}, {"date": "2023-05-02", "close": 5.64, "volume": 1462004.0}, {"date": "2023-05-03", "close": 5.71, "volume": 1519355.0}, {"date": "2023-05-04", "close": 5.74, "volume": 1034960.0}, {"date": "2023-05-05", "close": 5.79, "volume": 1036520.0}, {"date": "2023-05-08", "close": 5.77, "volume": 1103816.0}, {"date": "2023-05-09", "close": 5.7, "volume": 1150977.0}, {"date": "2023-05-10", "close": 5.76, "volume": 1097731.0}, {"date": "2023-05-11", "close": 5.71, "volume": 836440.0}, {"date": "2023-05-12", "close": 5.56, "volume": 758720.0}, {"date": "2023-05-15", "close": 5.68, "volume": 819538.0}, {"date": "2023-05-16", "close": 5.5, "volume": 1522902.0}, {"date": "2023-05-17", "close": 5.71, "volume": 1593777.0}, {"date": "2023-05-18", "close": 5.69, "volume": 880580.0}, {"date": "2023-05-19", "close": 5.7, "volume": 856431.0}, {"date": "2023-05-22", "close": 5.88, "volume": 1143827.0}, {"date": "2023-05-23", "close": 6.53, "volume": 5874822.0}, {"date": "2023-05-24", "close": 6.1, "volume": 1249061.0}, {"date": "2023-05-25", "close": 5.9, "volume": 1494951.0}, {"date": "2023-05-26", "close": 5.89, "volume": 1348988.0}, {"date": "2023-05-30", "close": 6.22, "volume": 2965953.0}, {"date": "2023-05-31", "close": 6.17, "volume": 1763498.0}, {"date": "2023-06-01", "close": 5.96, "volume": 960522.0}, {"date": "2023-06-02", "close": 6.25, "volume": 2553751.0}, {"date": "2023-06-05", "close": 6.22, "volume": 1267062.0}, {"date": "2023-06-06", "close": 6.56, "volume": 1300146.0}, {"date": "2023-06-07", "close": 6.94, "volume": 1777391.0}, {"date": "2023-06-08", "close": 6.86, "volume": 1205722.0}, {"date": "2023-06-09", "close": 6.95, "volume": 1101004.0}, {"date": "2023-06-12", "close": 7.02, "volume": 1131523.0}, {"date": "2023-06-13", "close": 6.99, "volume": 1453080.0}, {"date": "2023-06-14", "close": 6.97, "volume": 1685768.0}, {"date": "2023-06-15", "close": 7.11, "volume": 1374509.0}, {"date": "2023-06-16", "close": 7.08, "volume": 2040622.0}, {"date": "2023-06-20", "close": 6.95, "volume": 1161044.0}, {"date": "2023-06-21", "close": 6.95, "volume": 1137799.0}, {"date": "2023-06-22", "close": 6.75, "volume": 1122235.0}, {"date": "2023-06-23", "close": 6.68, "volume": 2199065.0}, {"date": "2023-06-26", "close": 7.18, "volume": 1289198.0}, {"date": "2023-06-27", "close": 7.46, "volume": 1792866.0}, {"date": "2023-06-28", "close": 7.31, "volume": 1974164.0}, {"date": "2023-06-29", "close": 7.53, "volume": 1223039.0}, {"date": "2023-06-30", "close": 7.49, "volume": 2122787.0}, {"date": "2023-07-03", "close": 7.73, "volume": 676518.0}, {"date": "2023-07-05", "close": 7.65, "volume": 2235562.0}, {"date": "2023-07-06", "close": 7.62, "volume": 1426870.0}, {"date": "2023-07-07", "close": 7.97, "volume": 1639981.0}, {"date": "2023-07-10", "close": 7.99, "volume": 1159864.0}, {"date": "2023-07-11", "close": 8.13, "volume": 3027707.0}, {"date": "2023-07-12", "close": 7.97, "volume": 3151929.0}, {"date": "2023-07-13", "close": 8.08, "volume": 1342560.0}, {"date": "2023-07-14", "close": 8.0, "volume": 1046217.0}, {"date": "2023-07-17", "close": 7.96, "volume": 1032689.0}, {"date": "2023-07-18", "close": 8.09, "volume": 1380052.0}, {"date": "2023-07-19", "close": 8.17, "volume": 1888146.0}, {"date": "2023-07-20", "close": 7.82, "volume": 1792883.0}, {"date": "2023-07-21", "close": 7.87, "volume": 789724.0}, {"date": "2023-07-24", "close": 7.93, "volume": 1103551.0}, {"date": "2023-07-25", "close": 7.94, "volume": 584330.0}, {"date": "2023-07-26", "close": 8.17, "volume": 1045087.0}, {"date": "2023-07-27", "close": 8.5, "volume": 5882711.0}, {"date": "2023-07-28", "close": 8.84, "volume": 1618887.0}, {"date": "2023-07-31", "close": 8.95, "volume": 2035434.0}, {"date": "2023-08-01", "close": 8.83, "volume": 1689901.0}, {"date": "2023-08-02", "close": 8.88, "volume": 1910295.0}, {"date": "2023-08-03", "close": 8.8, "volume": 1779393.0}, {"date": "2023-08-04", "close": 8.71, "volume": 1046884.0}, {"date": "2023-08-07", "close": 8.88, "volume": 1448211.0}, {"date": "2023-08-08", "close": 8.79, "volume": 1237696.0}, {"date": "2023-08-09", "close": 8.64, "volume": 1045815.0}, {"date": "2023-08-10", "close": 8.63, "volume": 939518.0}, {"date": "2023-08-11", "close": 8.67, "volume": 1000169.0}, {"date": "2023-08-14", "close": 8.57, "volume": 762836.0}, {"date": "2023-08-15", "close": 8.33, "volume": 517272.0}, {"date": "2023-08-16", "close": 8.33, "volume": 820402.0}, {"date": "2023-08-17", "close": 8.26, "volume": 903526.0}, {"date": "2023-08-18", "close": 8.31, "volume": 771425.0}, {"date": "2023-08-21", "close": 8.2, "volume": 729928.0}, {"date": "2023-08-22", "close": 8.1, "volume": 843786.0}, {"date": "2023-08-23", "close": 8.27, "volume": 1449050.0}, {"date": "2023-08-24", "close": 8.14, "volume": 759532.0}, {"date": "2023-08-25", "close": 8.07, "volume": 731841.0}, {"date": "2023-08-28", "close": 8.32, "volume": 908667.0}, {"date": "2023-08-29", "close": 8.65, "volume": 941806.0}, {"date": "2023-08-30", "close": 8.81, "volume": 1475358.0}, {"date": "2023-08-31", "close": 8.73, "volume": 1179104.0}, {"date": "2023-09-01", "close": 8.78, "volume": 661207.0}, {"date": "2023-09-05", "close": 8.71, "volume": 1170507.0}, {"date": "2023-09-06", "close": 8.89, "volume": 1104697.0}, {"date": "2023-09-07", "close": 8.89, "volume": 1204788.0}, {"date": "2023-09-08", "close": 8.82, "volume": 591563.0}, {"date": "2023-09-11", "close": 8.82, "volume": 553257.0}, {"date": "2023-09-12", "close": 8.89, "volume": 931703.0}, {"date": "2023-09-13", "close": 8.75, "volume": 1091462.0}, {"date": "2023-09-14", "close": 8.83, "volume": 1422223.0}, {"date": "2023-09-15", "close": 8.59, "volume": 2333402.0}, {"date": "2023-09-18", "close": 8.51, "volume": 1113199.0}, {"date": "2023-09-19", "close": 8.56, "volume": 1863547.0}, {"date": "2023-09-20", "close": 8.55, "volume": 2375802.0}, {"date": "2023-09-21", "close": 8.04, "volume": 1289640.0}, {"date": "2023-09-22", "close": 7.93, "volume": 1277831.0}, {"date": "2023-09-25", "close": 7.89, "volume": 1771456.0}, {"date": "2023-09-26", "close": 7.69, "volume": 941547.0}, {"date": "2023-09-27", "close": 7.66, "volume": 949215.0}, {"date": "2023-09-28", "close": 7.95, "volume": 696787.0}, {"date": "2023-09-29", "close": 8.04, "volume": 1050448.0}, {"date": "2023-10-02", "close": 7.87, "volume": 891127.0}, {"date": "2023-10-03", "close": 7.46, "volume": 1100610.0}, {"date": "2023-10-04", "close": 7.6, "volume": 1205547.0}, {"date": "2023-10-05", "close": 7.51, "volume": 1175478.0}, {"date": "2023-10-06", "close": 7.56, "volume": 1625555.0}, {"date": "2023-10-09", "close": 7.73, "volume": 992234.0}, {"date": "2023-10-10", "close": 7.73, "volume": 870349.0}, {"date": "2023-10-11", "close": 8.0, "volume": 710171.0}, {"date": "2023-10-12", "close": 7.96, "volume": 1074970.0}, {"date": "2023-10-13", "close": 7.84, "volume": 944030.0}, {"date": "2023-10-16", "close": 7.95, "volume": 769185.0}, {"date": "2023-10-17", "close": 8.12, "volume": 1039719.0}, {"date": "2023-10-18", "close": 7.9, "volume": 685235.0}, {"date": "2023-10-19", "close": 7.7, "volume": 761890.0}, {"date": "2023-10-20", "close": 7.68, "volume": 807302.0}, {"date": "2023-10-23", "close": 7.58, "volume": 608716.0}, {"date": "2023-10-24", "close": 7.69, "volume": 632837.0}, {"date": "2023-10-25", "close": 7.46, "volume": 1009508.0}, {"date": "2023-10-26", "close": 8.06, "volume": 1878540.0}, {"date": "2023-10-27", "close": 8.02, "volume": 1078326.0}, {"date": "2023-10-30", "close": 8.24, "volume": 1521842.0}, {"date": "2023-10-31", "close": 8.09, "volume": 937090.0}, {"date": "2023-11-01", "close": 8.29, "volume": 1399309.0}, {"date": "2023-11-02", "close": 8.74, "volume": 2344462.0}, {"date": "2023-11-03", "close": 9.01, "volume": 2198575.0}, {"date": "2023-11-06", "close": 8.83, "volume": 784432.0}, {"date": "2023-11-07", "close": 8.6, "volume": 1316222.0}, {"date": "2023-11-08", "close": 8.59, "volume": 650104.0}, {"date": "2023-11-09", "close": 8.38, "volume": 668601.0}, {"date": "2023-11-10", "close": 8.51, "volume": 1022348.0}, {"date": "2023-11-13", "close": 8.45, "volume": 603215.0}, {"date": "2023-11-14", "close": 8.94, "volume": 1833921.0}, {"date": "2023-11-15", "close": 8.88, "volume": 1561305.0}, {"date": "2023-11-16", "close": 8.67, "volume": 1335077.0}, {"date": "2023-11-17", "close": 8.76, "volume": 1977960.0}, {"date": "2023-11-20", "close": 8.77, "volume": 1038705.0}, {"date": "2023-11-21", "close": 8.69, "volume": 1399406.0}, {"date": "2023-11-22", "close": 8.73, "volume": 406624.0}, {"date": "2023-11-24", "close": 8.58, "volume": 635265.0}, {"date": "2023-11-27", "close": 8.58, "volume": 868402.0}, {"date": "2023-11-28", "close": 8.74, "volume": 1218598.0}, {"date": "2023-11-29", "close": 9.0, "volume": 1531498.0}, {"date": "2023-11-30", "close": 8.96, "volume": 1565283.0}, {"date": "2023-12-01", "close": 9.39, "volume": 1613054.0}, {"date": "2023-12-04", "close": 9.54, "volume": 819882.0}, {"date": "2023-12-05", "close": 9.37, "volume": 1178963.0}, {"date": "2023-12-06", "close": 9.3, "volume": 1303586.0}, {"date": "2023-12-07", "close": 9.41, "volume": 1720367.0}, {"date": "2023-12-08", "close": 9.33, "volume": 1253264.0}, {"date": "2023-12-11", "close": 9.4, "volume": 921190.0}, {"date": "2023-12-12", "close": 9.08, "volume": 1674697.0}, {"date": "2023-12-13", "close": 9.66, "volume": 1461391.0}, {"date": "2023-12-14", "close": 9.73, "volume": 5854983.0}, {"date": "2023-12-15", "close": 9.6, "volume": 2144118.0}, {"date": "2023-12-18", "close": 9.47, "volume": 832232.0}, {"date": "2023-12-19", "close": 9.63, "volume": 1296017.0}, {"date": "2023-12-20", "close": 9.78, "volume": 2645469.0}, {"date": "2023-12-21", "close": 9.76, "volume": 710483.0}, {"date": "2023-12-22", "close": 9.63, "volume": 806752.0}, {"date": "2023-12-26", "close": 9.89, "volume": 781466.0}, {"date": "2023-12-27", "close": 9.85, "volume": 540131.0}, {"date": "2023-12-28", "close": 9.89, "volume": 411327.0}, {"date": "2023-12-29", "close": 9.69, "volume": 658798.0}, {"date": "2024-01-02", "close": 9.87, "volume": 753804.0}, {"date": "2024-01-03", "close": 9.65, "volume": 974011.0}, {"date": "2024-01-04", "close": 9.76, "volume": 797425.0}, {"date": "2024-01-05", "close": 9.81, "volume": 787192.0}, {"date": "2024-01-08", "close": 10.0, "volume": 776178.0}, {"date": "2024-01-09", "close": 10.0, "volume": 992368.0}, {"date": "2024-01-10", "close": 9.99, "volume": 603202.0}, {"date": "2024-01-11", "close": 9.96, "volume": 1981742.0}, {"date": "2024-01-12", "close": 10.25, "volume": 1716088.0}, {"date": "2024-01-16", "close": 10.13, "volume": 758336.0}, {"date": "2024-01-17", "close": 9.79, "volume": 2244311.0}, {"date": "2024-01-18", "close": 9.76, "volume": 1697724.0}, {"date": "2024-01-19", "close": 10.06, "volume": 4438337.0}, {"date": "2024-01-22", "close": 10.14, "volume": 1350901.0}, {"date": "2024-01-23", "close": 10.07, "volume": 1014013.0}, {"date": "2024-01-24", "close": 10.06, "volume": 794338.0}, {"date": "2024-01-25", "close": 10.24, "volume": 797320.0}, {"date": "2024-01-26", "close": 10.15, "volume": 692671.0}, {"date": "2024-01-29", "close": 10.2, "volume": 585359.0}, {"date": "2024-01-30", "close": 10.09, "volume": 489364.0}, {"date": "2024-01-31", "close": 9.52, "volume": 2486523.0}, {"date": "2024-02-01", "close": 9.59, "volume": 1347459.0}, {"date": "2024-02-02", "close": 9.45, "volume": 1271476.0}, {"date": "2024-02-05", "close": 9.37, "volume": 724584.0}, {"date": "2024-02-06", "close": 9.55, "volume": 1020738.0}, {"date": "2024-02-07", "close": 9.39, "volume": 803820.0}, {"date": "2024-02-08", "close": 9.71, "volume": 1090703.0}, {"date": "2024-02-09", "close": 9.84, "volume": 1087036.0}, {"date": "2024-02-12", "close": 10.01, "volume": 1936723.0}, {"date": "2024-02-13", "close": 9.63, "volume": 1732398.0}, {"date": "2024-02-14", "close": 9.63, "volume": 613328.0}, {"date": "2024-02-15", "close": 10.09, "volume": 928837.0}, {"date": "2024-02-16", "close": 10.07, "volume": 766809.0}, {"date": "2024-02-20", "close": 9.72, "volume": 1757617.0}, {"date": "2024-02-21", "close": 9.82, "volume": 1626788.0}, {"date": "2024-02-22", "close": 9.96, "volume": 1069222.0}, {"date": "2024-02-23", "close": 10.15, "volume": 1764790.0}, {"date": "2024-02-26", "close": 9.96, "volume": 1264260.0}, {"date": "2024-02-27", "close": 10.0, "volume": 883742.0}, {"date": "2024-02-28", "close": 9.84, "volume": 1300795.0}, {"date": "2024-02-29", "close": 9.97, "volume": 879948.0}, {"date": "2024-03-01", "close": 9.83, "volume": 1026363.0}, {"date": "2024-03-04", "close": 9.79, "volume": 775635.0}, {"date": "2024-03-05", "close": 9.66, "volume": 1750455.0}, {"date": "2024-03-06", "close": 9.65, "volume": 1259700.0}, {"date": "2024-03-07", "close": 9.63, "volume": 993844.0}, {"date": "2024-03-08", "close": 9.72, "volume": 974469.0}, {"date": "2024-03-11", "close": 9.81, "volume": 787600.0}, {"date": "2024-03-12", "close": 9.81, "volume": 718534.0}, {"date": "2024-03-13", "close": 9.87, "volume": 783770.0}, {"date": "2024-03-14", "close": 9.63, "volume": 978472.0}, {"date": "2024-03-15", "close": 9.79, "volume": 1655391.0}, {"date": "2024-03-18", "close": 9.79, "volume": 597629.0}, {"date": "2024-03-19", "close": 9.76, "volume": 659607.0}, {"date": "2024-03-20", "close": 9.88, "volume": 952548.0}, {"date": "2024-03-21", "close": 10.14, "volume": 1106106.0}, {"date": "2024-03-22", "close": 9.81, "volume": 800759.0}, {"date": "2024-03-25", "close": 9.79, "volume": 764817.0}, {"date": "2024-03-26", "close": 9.7, "volume": 894145.0}, {"date": "2024-03-27", "close": 9.97, "volume": 740733.0}, {"date": "2024-03-28", "close": 10.13, "volume": 1276510.0}, {"date": "2024-04-01", "close": 9.62, "volume": 548235.0}, {"date": "2024-04-02", "close": 9.6, "volume": 923027.0}, {"date": "2024-04-03", "close": 9.66, "volume": 442720.0}, {"date": "2024-04-04", "close": 9.47, "volume": 710829.0}, {"date": "2024-04-05", "close": 9.57, "volume": 725645.0}, {"date": "2024-04-08", "close": 9.77, "volume": 693044.0}, {"date": "2024-04-09", "close": 9.98, "volume": 1135444.0}, {"date": "2024-04-10", "close": 9.49, "volume": 1079902.0}, {"date": "2024-04-11", "close": 9.46, "volume": 1938075.0}, {"date": "2024-04-12", "close": 9.2, "volume": 1483691.0}, {"date": "2024-04-15", "close": 9.14, "volume": 609211.0}, {"date": "2024-04-16", "close": 8.99, "volume": 1652280.0}, {"date": "2024-04-17", "close": 8.92, "volume": 766580.0}, {"date": "2024-04-18", "close": 9.05, "volume": 808850.0}, {"date": "2024-04-19", "close": 9.15, "volume": 674458.0}, {"date": "2024-04-22", "close": 9.32, "volume": 1489228.0}, {"date": "2024-04-23", "close": 9.48, "volume": 1123224.0}, {"date": "2024-04-24", "close": 9.36, "volume": 1091720.0}, {"date": "2024-04-25", "close": 9.12, "volume": 1857569.0}, {"date": "2024-04-26", "close": 9.21, "volume": 891030.0}, {"date": "2024-04-29", "close": 9.29, "volume": 911773.0}, {"date": "2024-04-30", "close": 9.1, "volume": 1407172.0}, {"date": "2024-05-01", "close": 9.26, "volume": 1775049.0}, {"date": "2024-05-02", "close": 9.31, "volume": 780704.0}, {"date": "2024-05-03", "close": 9.3, "volume": 494802.0}, {"date": "2024-05-06", "close": 9.38, "volume": 524625.0}, {"date": "2024-05-07", "close": 9.41, "volume": 651260.0}, {"date": "2024-05-08", "close": 9.42, "volume": 881959.0}, {"date": "2024-05-09", "close": 9.56, "volume": 623929.0}, {"date": "2024-05-10", "close": 9.58, "volume": 994720.0}, {"date": "2024-05-13", "close": 9.74, "volume": 1051538.0}, {"date": "2024-05-14", "close": 9.71, "volume": 1803581.0}, {"date": "2024-05-15", "close": 9.75, "volume": 1287510.0}, {"date": "2024-05-16", "close": 9.68, "volume": 641090.0}, {"date": "2024-05-17", "close": 9.54, "volume": 610526.0}, {"date": "2024-05-20", "close": 9.35, "volume": 951628.0}, {"date": "2024-05-21", "close": 9.35, "volume": 694823.0}, {"date": "2024-05-22", "close": 9.16, "volume": 760281.0}, {"date": "2024-05-23", "close": 9.02, "volume": 712504.0}, {"date": "2024-05-24", "close": 9.03, "volume": 969155.0}, {"date": "2024-05-28", "close": 8.97, "volume": 729404.0}, {"date": "2024-05-29", "close": 8.95, "volume": 1046560.0}, {"date": "2024-05-30", "close": 9.21, "volume": 712352.0}, {"date": "2024-05-31", "close": 9.53, "volume": 1471837.0}, {"date": "2024-06-03", "close": 9.52, "volume": 699273.0}, {"date": "2024-06-04", "close": 9.34, "volume": 849329.0}, {"date": "2024-06-05", "close": 9.28, "volume": 633860.0}, {"date": "2024-06-06", "close": 9.34, "volume": 635089.0}, {"date": "2024-06-07", "close": 9.17, "volume": 737490.0}, {"date": "2024-06-10", "close": 9.28, "volume": 600226.0}, {"date": "2024-06-11", "close": 9.2, "volume": 637871.0}, {"date": "2024-06-12", "close": 9.43, "volume": 1269534.0}, {"date": "2024-06-13", "close": 9.4, "volume": 805537.0}, {"date": "2024-06-14", "close": 9.32, "volume": 555282.0}, {"date": "2024-06-17", "close": 9.25, "volume": 608904.0}, {"date": "2024-06-18", "close": 9.27, "volume": 1170995.0}, {"date": "2024-06-20", "close": 9.16, "volume": 688298.0}, {"date": "2024-06-21", "close": 9.09, "volume": 1490274.0}, {"date": "2024-06-24", "close": 9.2, "volume": 643760.0}, {"date": "2024-06-25", "close": 9.06, "volume": 903516.0}, {"date": "2024-06-26", "close": 9.06, "volume": 1196467.0}, {"date": "2024-06-27", "close": 9.11, "volume": 828178.0}, {"date": "2024-06-28", "close": 9.38, "volume": 2021943.0}, {"date": "2024-07-01", "close": 9.28, "volume": 713806.0}, {"date": "2024-07-02", "close": 9.35, "volume": 625175.0}, {"date": "2024-07-03", "close": 9.3, "volume": 252275.0}, {"date": "2024-07-05", "close": 9.25, "volume": 617629.0}, {"date": "2024-07-08", "close": 9.46, "volume": 587534.0}, {"date": "2024-07-09", "close": 9.63, "volume": 1251253.0}, {"date": "2024-07-10", "close": 9.64, "volume": 977201.0}, {"date": "2024-07-11", "close": 10.13, "volume": 1668100.0}, {"date": "2024-07-12", "close": 10.37, "volume": 1480246.0}, {"date": "2024-07-15", "close": 10.48, "volume": 1174883.0}, {"date": "2024-07-16", "close": 10.69, "volume": 1259975.0}, {"date": "2024-07-17", "close": 10.57, "volume": 1182532.0}, {"date": "2024-07-18", "close": 10.56, "volume": 1112368.0}, {"date": "2024-07-19", "close": 10.64, "volume": 833836.0}, {"date": "2024-07-22", "close": 10.87, "volume": 1239208.0}, {"date": "2024-07-23", "close": 11.12, "volume": 1315703.0}, {"date": "2024-07-24", "close": 10.67, "volume": 1586948.0}, {"date": "2024-07-25", "close": 10.54, "volume": 2596553.0}, {"date": "2024-07-26", "close": 10.75, "volume": 3186997.0}, {"date": "2024-07-29", "close": 10.69, "volume": 2033378.0}, {"date": "2024-07-30", "close": 10.76, "volume": 1633350.0}, {"date": "2024-07-31", "close": 10.77, "volume": 2966206.0}, {"date": "2024-08-01", "close": 10.56, "volume": 1361842.0}, {"date": "2024-08-02", "close": 10.3, "volume": 863593.0}, {"date": "2024-08-05", "close": 10.12, "volume": 996503.0}, {"date": "2024-08-06", "close": 10.31, "volume": 1126914.0}, {"date": "2024-08-07", "close": 10.11, "volume": 981937.0}, {"date": "2024-08-08", "close": 10.33, "volume": 1218087.0}, {"date": "2024-08-09", "close": 10.39, "volume": 1091725.0}, {"date": "2024-08-12", "close": 10.16, "volume": 1277649.0}, {"date": "2024-08-13", "close": 10.33, "volume": 706053.0}, {"date": "2024-08-14", "close": 10.24, "volume": 999821.0}, {"date": "2024-08-15", "close": 10.28, "volume": 660140.0}, {"date": "2024-08-16", "close": 10.27, "volume": 1501884.0}, {"date": "2024-08-19", "close": 10.24, "volume": 975265.0}, {"date": "2024-08-20", "close": 10.11, "volume": 656819.0}, {"date": "2024-08-21", "close": 10.2, "volume": 841056.0}, {"date": "2024-08-22", "close": 10.08, "volume": 615941.0}, {"date": "2024-08-23", "close": 10.42, "volume": 1005198.0}, {"date": "2024-08-26", "close": 10.43, "volume": 1253414.0}, {"date": "2024-08-27", "close": 10.51, "volume": 960666.0}, {"date": "2024-08-28", "close": 10.59, "volume": 970967.0}, {"date": "2024-08-29", "close": 10.66, "volume": 1187298.0}, {"date": "2024-08-30", "close": 10.79, "volume": 2795437.0}, {"date": "2024-09-03", "close": 10.7, "volume": 1518342.0}, {"date": "2024-09-04", "close": 10.62, "volume": 757255.0}, {"date": "2024-09-05", "close": 10.52, "volume": 673219.0}, {"date": "2024-09-06", "close": 10.25, "volume": 1448744.0}, {"date": "2024-09-09", "close": 10.2, "volume": 886980.0}, {"date": "2024-09-10", "close": 10.16, "volume": 1277118.0}, {"date": "2024-09-11", "close": 10.11, "volume": 1264454.0}, {"date": "2024-09-12", "close": 10.3, "volume": 941984.0}, {"date": "2024-09-13", "close": 10.6, "volume": 991984.0}, {"date": "2024-09-16", "close": 10.61, "volume": 1102023.0}, {"date": "2024-09-17", "close": 10.87, "volume": 2201213.0}, {"date": "2024-09-18", "close": 11.11, "volume": 2761443.0}, {"date": "2024-09-19", "close": 11.27, "volume": 2166647.0}, {"date": "2024-09-20", "close": 11.01, "volume": 2890314.0}, {"date": "2024-09-23", "close": 11.09, "volume": 1014257.0}, {"date": "2024-09-24", "close": 11.32, "volume": 1402555.0}, {"date": "2024-09-25", "close": 11.14, "volume": 1642257.0}, {"date": "2024-09-26", "close": 10.97, "volume": 981554.0}, {"date": "2024-09-27", "close": 10.95, "volume": 889136.0}, {"date": "2024-09-30", "close": 11.08, "volume": 1112033.0}, {"date": "2024-10-01", "close": 10.87, "volume": 1104296.0}, {"date": "2024-10-02", "close": 10.87, "volume": 567183.0}, {"date": "2024-10-03", "close": 10.73, "volume": 495617.0}, {"date": "2024-10-04", "close": 10.78, "volume": 437227.0}, {"date": "2024-10-07", "close": 10.86, "volume": 882156.0}, {"date": "2024-10-08", "close": 10.93, "volume": 725450.0}, {"date": "2024-10-09", "close": 11.06, "volume": 1064332.0}, {"date": "2024-10-10", "close": 10.94, "volume": 1002622.0}, {"date": "2024-10-11", "close": 11.03, "volume": 824732.0}, {"date": "2024-10-14", "close": 11.11, "volume": 824992.0}, {"date": "2024-10-15", "close": 11.28, "volume": 1235252.0}, {"date": "2024-10-16", "close": 11.31, "volume": 1105545.0}, {"date": "2024-10-17", "close": 11.43, "volume": 1813576.0}, {"date": "2024-10-18", "close": 11.41, "volume": 1969452.0}, {"date": "2024-10-21", "close": 11.21, "volume": 1265604.0}, {"date": "2024-10-22", "close": 11.18, "volume": 1381411.0}, {"date": "2024-10-23", "close": 10.9, "volume": 2308062.0}, {"date": "2024-10-24", "close": 10.86, "volume": 1619268.0}, {"date": "2024-10-25", "close": 10.9, "volume": 757384.0}, {"date": "2024-10-28", "close": 10.82, "volume": 676949.0}, {"date": "2024-10-29", "close": 10.76, "volume": 699297.0}, {"date": "2024-10-30", "close": 10.78, "volume": 506664.0}, {"date": "2024-10-31", "close": 10.6, "volume": 1136592.0}, {"date": "2024-11-01", "close": 10.49, "volume": 817823.0}, {"date": "2024-11-04", "close": 10.69, "volume": 1047045.0}, {"date": "2024-11-05", "close": 10.83, "volume": 844283.0}, {"date": "2024-11-06", "close": 10.96, "volume": 2280922.0}, {"date": "2024-11-07", "close": 10.97, "volume": 1070326.0}, {"date": "2024-11-08", "close": 10.87, "volume": 1848331.0}, {"date": "2024-11-11", "close": 10.92, "volume": 1336251.0}, {"date": "2024-11-12", "close": 10.61, "volume": 1546040.0}, {"date": "2024-11-13", "close": 10.6, "volume": 1347861.0}, {"date": "2024-11-14", "close": 10.54, "volume": 899334.0}, {"date": "2024-11-15", "close": 10.59, "volume": 1215676.0}, {"date": "2024-11-18", "close": 10.74, "volume": 741710.0}, {"date": "2024-11-19", "close": 10.9, "volume": 869822.0}, {"date": "2024-11-20", "close": 10.78, "volume": 821195.0}, {"date": "2024-11-21", "close": 10.84, "volume": 797388.0}, {"date": "2024-11-22", "close": 11.08, "volume": 1055714.0}, {"date": "2024-11-25", "close": 11.13, "volume": 1501445.0}, {"date": "2024-11-26", "close": 11.25, "volume": 1186711.0}, {"date": "2024-11-27", "close": 11.08, "volume": 1235527.0}, {"date": "2024-11-29", "close": 10.96, "volume": 713969.0}, {"date": "2024-12-02", "close": 10.84, "volume": 959305.0}, {"date": "2024-12-03", "close": 10.83, "volume": 967142.0}, {"date": "2024-12-04", "close": 10.95, "volume": 1318750.0}, {"date": "2024-12-05", "close": 10.93, "volume": 533395.0}, {"date": "2024-12-06", "close": 10.89, "volume": 542502.0}, {"date": "2024-12-09", "close": 11.3, "volume": 1811978.0}, {"date": "2024-12-10", "close": 11.21, "volume": 1684284.0}, {"date": "2024-12-11", "close": 11.1, "volume": 1078004.0}, {"date": "2024-12-12", "close": 11.16, "volume": 729728.0}, {"date": "2024-12-13", "close": 11.23, "volume": 805830.0}, {"date": "2024-12-16", "close": 11.03, "volume": 1222929.0}, {"date": "2024-12-17", "close": 11.06, "volume": 791650.0}, {"date": "2024-12-18", "close": 10.3, "volume": 1296090.0}, {"date": "2024-12-19", "close": 10.06, "volume": 920277.0}, {"date": "2024-12-20", "close": 10.15, "volume": 2117767.0}, {"date": "2024-12-23", "close": 10.07, "volume": 1296369.0}, {"date": "2024-12-24", "close": 10.11, "volume": 760972.0}, {"date": "2024-12-26", "close": 10.39, "volume": 1028717.0}, {"date": "2024-12-27", "close": 10.19, "volume": 695132.0}, {"date": "2024-12-30", "close": 10.1, "volume": 984350.0}, {"date": "2024-12-31", "close": 10.32, "volume": 1396453.0}, {"date": "2025-01-02", "close": 10.17, "volume": 936423.0}, {"date": "2025-01-03", "close": 10.26, "volume": 559553.0}, {"date": "2025-01-06", "close": 10.0, "volume": 751697.0}, {"date": "2025-01-07", "close": 9.92, "volume": 1257628.0}, {"date": "2025-01-08", "close": 9.78, "volume": 820077.0}, {"date": "2025-01-10", "close": 9.54, "volume": 1559572.0}, {"date": "2025-01-13", "close": 9.55, "volume": 1420451.0}, {"date": "2025-01-14", "close": 9.55, "volume": 1729004.0}, {"date": "2025-01-15", "close": 9.53, "volume": 1274378.0}, {"date": "2025-01-16", "close": 9.6, "volume": 655984.0}, {"date": "2025-01-17", "close": 9.63, "volume": 956733.0}, {"date": "2025-01-21", "close": 9.86, "volume": 1000254.0}, {"date": "2025-01-22", "close": 9.68, "volume": 676781.0}, {"date": "2025-01-23", "close": 9.65, "volume": 684513.0}, {"date": "2025-01-24", "close": 9.61, "volume": 1162776.0}, {"date": "2025-01-27", "close": 9.58, "volume": 2005666.0}, {"date": "2025-01-28", "close": 9.39, "volume": 1007459.0}, {"date": "2025-01-29", "close": 9.11, "volume": 1845941.0}, {"date": "2025-01-30", "close": 9.51, "volume": 1368774.0}, {"date": "2025-01-31", "close": 9.56, "volume": 1092211.0}, {"date": "2025-02-03", "close": 9.49, "volume": 1144004.0}, {"date": "2025-02-04", "close": 9.53, "volume": 1113213.0}, {"date": "2025-02-05", "close": 9.66, "volume": 2265864.0}, {"date": "2025-02-06", "close": 9.68, "volume": 1262482.0}, {"date": "2025-02-07", "close": 9.65, "volume": 690410.0}, {"date": "2025-02-10", "close": 9.42, "volume": 733508.0}, {"date": "2025-02-11", "close": 9.35, "volume": 603848.0}, {"date": "2025-02-12", "close": 9.21, "volume": 1176037.0}, {"date": "2025-02-13", "close": 9.16, "volume": 1050917.0}, {"date": "2025-02-14", "close": 9.11, "volume": 1118816.0}, {"date": "2025-02-18", "close": 9.04, "volume": 782170.0}, {"date": "2025-02-19", "close": 9.01, "volume": 1058829.0}, {"date": "2025-02-20", "close": 8.75, "volume": 3271916.0}, {"date": "2025-02-21", "close": 8.65, "volume": 1258902.0}, {"date": "2025-02-24", "close": 8.6, "volume": 1091865.0}, {"date": "2025-02-25", "close": 8.68, "volume": 1539077.0}, {"date": "2025-02-26", "close": 8.98, "volume": 1515567.0}, {"date": "2025-02-27", "close": 9.12, "volume": 2584122.0}, {"date": "2025-02-28", "close": 9.27, "volume": 1241607.0}, {"date": "2025-03-03", "close": 8.92, "volume": 855956.0}, {"date": "2025-03-04", "close": 8.55, "volume": 1934321.0}, {"date": "2025-03-05", "close": 8.66, "volume": 4994439.0}, {"date": "2025-03-06", "close": 8.49, "volume": 1220469.0}, {"date": "2025-03-07", "close": 8.54, "volume": 1322477.0}, {"date": "2025-03-10", "close": 8.28, "volume": 1106550.0}, {"date": "2025-03-11", "close": 8.23, "volume": 905740.0}, {"date": "2025-03-12", "close": 8.26, "volume": 1772578.0}, {"date": "2025-03-13", "close": 8.0, "volume": 934062.0}, {"date": "2025-03-14", "close": 8.02, "volume": 1292519.0}, {"date": "2025-03-17", "close": 8.21, "volume": 883221.0}, {"date": "2025-03-18", "close": 8.17, "volume": 1162889.0}, {"date": "2025-03-19", "close": 8.08, "volume": 1383044.0}, {"date": "2025-03-20", "close": 8.2, "volume": 1915330.0}, {"date": "2025-03-21", "close": 7.97, "volume": 2066175.0}, {"date": "2025-03-24", "close": 7.99, "volume": 903880.0}, {"date": "2025-03-25", "close": 7.95, "volume": 1367254.0}, {"date": "2025-03-26", "close": 8.05, "volume": 877019.0}, {"date": "2025-03-27", "close": 7.95, "volume": 998569.0}, {"date": "2025-03-28", "close": 7.83, "volume": 668320.0}, {"date": "2025-03-31", "close": 7.82, "volume": 1033505.0}, {"date": "2025-04-01", "close": 7.8, "volume": 1059197.0}, {"date": "2025-04-02", "close": 7.85, "volume": 1228621.0}, {"date": "2025-04-03", "close": 7.44, "volume": 2555090.0}, {"date": "2025-04-04", "close": 7.21, "volume": 3005295.0}, {"date": "2025-04-07", "close": 7.04, "volume": 1790915.0}, {"date": "2025-04-08", "close": 6.79, "volume": 1943866.0}, {"date": "2025-04-09", "close": 7.23, "volume": 1630580.0}, {"date": "2025-04-10", "close": 6.86, "volume": 2121318.0}, {"date": "2025-04-11", "close": 7.04, "volume": 1372281.0}, {"date": "2025-04-14", "close": 7.14, "volume": 1207786.0}, {"date": "2025-04-15", "close": 7.01, "volume": 2205897.0}, {"date": "2025-04-16", "close": 7.05, "volume": 986097.0}, {"date": "2025-04-17", "close": 7.11, "volume": 1421289.0}, {"date": "2025-04-21", "close": 7.03, "volume": 1226980.0}, {"date": "2025-04-22", "close": 7.13, "volume": 1195035.0}, {"date": "2025-04-23", "close": 7.13, "volume": 801832.0}, {"date": "2025-04-24", "close": 7.1, "volume": 1246522.0}, {"date": "2025-04-25", "close": 7.14, "volume": 768408.0}, {"date": "2025-04-28", "close": 7.22, "volume": 1113980.0}, {"date": "2025-04-29", "close": 6.96, "volume": 4499847.0}, {"date": "2025-04-30", "close": 7.12, "volume": 2533568.0}, {"date": "2025-05-01", "close": 7.2, "volume": 1760208.0}, {"date": "2025-05-02", "close": 7.39, "volume": 1131758.0}, {"date": "2025-05-05", "close": 7.41, "volume": 1153107.0}, {"date": "2025-05-06", "close": 7.34, "volume": 969591.0}, {"date": "2025-05-07", "close": 7.36, "volume": 1243521.0}, {"date": "2025-05-08", "close": 7.37, "volume": 747924.0}, {"date": "2025-05-09", "close": 7.32, "volume": 812429.0}, {"date": "2025-05-12", "close": 7.76, "volume": 1166652.0}, {"date": "2025-05-13", "close": 7.82, "volume": 3475041.0}, {"date": "2025-05-14", "close": 7.9, "volume": 1898627.0}, {"date": "2025-05-15", "close": 7.97, "volume": 1602024.0}, {"date": "2025-05-16", "close": 7.81, "volume": 1156948.0}, {"date": "2025-05-19", "close": 7.64, "volume": 825692.0}, {"date": "2025-05-20", "close": 7.61, "volume": 735598.0}, {"date": "2025-05-21", "close": 7.39, "volume": 954797.0}, {"date": "2025-05-22", "close": 7.27, "volume": 791867.0}, {"date": "2025-05-23", "close": 7.28, "volume": 1196917.0}, {"date": "2025-05-27", "close": 7.56, "volume": 1279087.0}, {"date": "2025-05-28", "close": 7.74, "volume": 2714923.0}, {"date": "2025-05-29", "close": 7.84, "volume": 767147.0}, {"date": "2025-05-30", "close": 7.66, "volume": 1500063.0}, {"date": "2025-06-02", "close": 7.73, "volume": 1616052.0}, {"date": "2025-06-03", "close": 7.89, "volume": 780098.0}, {"date": "2025-06-04", "close": 7.94, "volume": 1015442.0}, {"date": "2025-06-05", "close": 8.09, "volume": 2144169.0}, {"date": "2025-06-06", "close": 8.4, "volume": 2381785.0}, {"date": "2025-06-09", "close": 8.44, "volume": 1466505.0}, {"date": "2025-06-10", "close": 8.55, "volume": 1255690.0}, {"date": "2025-06-11", "close": 8.49, "volume": 1503194.0}, {"date": "2025-06-12", "close": 8.71, "volume": 3178702.0}, {"date": "2025-06-13", "close": 8.56, "volume": 2170885.0}, {"date": "2025-06-16", "close": 8.64, "volume": 1499097.0}, {"date": "2025-06-17", "close": 8.62, "volume": 1843562.0}, {"date": "2025-06-18", "close": 8.57, "volume": 1580685.0}, {"date": "2025-06-20", "close": 8.57, "volume": 2456164.0}, {"date": "2025-06-23", "close": 8.47, "volume": 2229550.0}, {"date": "2025-06-24", "close": 8.19, "volume": 4936840.0}, {"date": "2025-06-25", "close": 7.57, "volume": 4269146.0}, {"date": "2025-06-26", "close": 7.99, "volume": 3145991.0}, {"date": "2025-06-27", "close": 8.09, "volume": 5382049.0}, {"date": "2025-06-30", "close": 8.09, "volume": 2266189.0}, {"date": "2025-07-01", "close": 8.18, "volume": 1641121.0}, {"date": "2025-07-02", "close": 8.28, "volume": 1751092.0}, {"date": "2025-07-03", "close": 8.32, "volume": 1197659.0}, {"date": "2025-07-07", "close": 8.03, "volume": 1137799.0}, {"date": "2025-07-08", "close": 8.12, "volume": 2181588.0}, {"date": "2025-07-09", "close": 8.11, "volume": 1705856.0}, {"date": "2025-07-10", "close": 8.24, "volume": 1145020.0}, {"date": "2025-07-11", "close": 8.2, "volume": 889166.0}, {"date": "2025-07-14", "close": 8.25, "volume": 1455740.0}, {"date": "2025-07-15", "close": 7.97, "volume": 3061957.0}, {"date": "2025-07-16", "close": 7.87, "volume": 3225050.0}, {"date": "2025-07-17", "close": 7.62, "volume": 3457855.0}, {"date": "2025-07-18", "close": 7.62, "volume": 1990483.0}, {"date": "2025-07-21", "close": 7.61, "volume": 1279456.0}, {"date": "2025-07-22", "close": 7.77, "volume": 1157219.0}, {"date": "2025-07-23", "close": 7.94, "volume": 1741784.0}, {"date": "2025-07-24", "close": 7.38, "volume": 3918537.0}, {"date": "2025-07-25", "close": 7.44, "volume": 1781593.0}, {"date": "2025-07-28", "close": 7.39, "volume": 1380889.0}, {"date": "2025-07-29", "close": 7.44, "volume": 1207747.0}, {"date": "2025-07-30", "close": 7.32, "volume": 2517124.0}, {"date": "2025-07-31", "close": 7.24, "volume": 1444412.0}, {"date": "2025-08-01", "close": 7.15, "volume": 1689183.0}, {"date": "2025-08-04", "close": 7.22, "volume": 1305469.0}, {"date": "2025-08-05", "close": 7.25, "volume": 1550687.0}, {"date": "2025-08-06", "close": 7.52, "volume": 3484209.0}, {"date": "2025-08-07", "close": 7.38, "volume": 1782360.0}, {"date": "2025-08-08", "close": 7.18, "volume": 1359594.0}, {"date": "2025-08-11", "close": 7.21, "volume": 1066065.0}, {"date": "2025-08-12", "close": 7.37, "volume": 1575224.0}, {"date": "2025-08-13", "close": 7.53, "volume": 1399519.0}, {"date": "2025-08-14", "close": 7.4, "volume": 902401.0}, {"date": "2025-08-15", "close": 7.43, "volume": 937676.0}, {"date": "2025-08-18", "close": 7.35, "volume": 634009.0}, {"date": "2025-08-19", "close": 7.45, "volume": 1379068.0}, {"date": "2025-08-20", "close": 7.33, "volume": 889050.0}, {"date": "2025-08-21", "close": 7.3, "volume": 849332.0}, {"date": "2025-08-22", "close": 7.66, "volume": 1502633.0}, {"date": "2025-08-25", "close": 7.51, "volume": 778895.0}, {"date": "2025-08-26", "close": 7.46, "volume": 1268761.0}, {"date": "2025-08-27", "close": 7.6, "volume": 1053368.0}, {"date": "2025-08-28", "close": 7.63, "volume": 1159020.0}, {"date": "2025-08-29", "close": 7.65, "volume": 1461631.0}, {"date": "2025-09-02", "close": 7.55, "volume": 1252120.0}, {"date": "2025-09-03", "close": 7.77, "volume": 1493469.0}, {"date": "2025-09-04", "close": 7.87, "volume": 1066062.0}, {"date": "2025-09-05", "close": 7.97, "volume": 1412776.0}, {"date": "2025-09-08", "close": 7.78, "volume": 1109140.0}, {"date": "2025-09-09", "close": 7.61, "volume": 982133.0}, {"date": "2025-09-10", "close": 7.68, "volume": 814987.0}, {"date": "2025-09-11", "close": 7.83, "volume": 1748612.0}, {"date": "2025-09-12", "close": 7.91, "volume": 1376169.0}, {"date": "2025-09-15", "close": 7.79, "volume": 1470265.0}, {"date": "2025-09-16", "close": 7.7, "volume": 1805001.0}, {"date": "2025-09-17", "close": 7.51, "volume": 1455931.0}, {"date": "2025-09-18", "close": 7.67, "volume": 955232.0}, {"date": "2025-09-19", "close": 7.43, "volume": 2317865.0}, {"date": "2025-09-22", "close": 7.46, "volume": 1006604.0}, {"date": "2025-09-23", "close": 7.55, "volume": 1827797.0}, {"date": "2025-09-24", "close": 7.66, "volume": 2406667.0}, {"date": "2025-09-25", "close": 7.59, "volume": 1890307.0}, {"date": "2025-09-26", "close": 7.65, "volume": 1995254.0}, {"date": "2025-09-29", "close": 7.65, "volume": 1427908.0}, {"date": "2025-09-30", "close": 7.66, "volume": 1842613.0}, {"date": "2025-10-01", "close": 7.7, "volume": 1453257.0}, {"date": "2025-10-02", "close": 7.75, "volume": 1851098.0}, {"date": "2025-10-03", "close": 7.77, "volume": 890068.0}, {"date": "2025-10-06", "close": 7.78, "volume": 1294443.0}, {"date": "2025-10-07", "close": 7.76, "volume": 2195804.0}, {"date": "2025-10-08", "close": 7.5, "volume": 2339996.0}, {"date": "2025-10-09", "close": 7.38, "volume": 1212653.0}, {"date": "2025-10-10", "close": 7.17, "volume": 1241459.0}, {"date": "2025-10-13", "close": 7.22, "volume": 1080441.0}, {"date": "2025-10-14", "close": 7.25, "volume": 1318645.0}, {"date": "2025-10-15", "close": 7.4, "volume": 2417818.0}, {"date": "2025-10-16", "close": 7.16, "volume": 1657081.0}, {"date": "2025-10-17", "close": 7.27, "volume": 1550369.0}, {"date": "2025-10-20", "close": 7.25, "volume": 1524350.0}, {"date": "2025-10-21", "close": 7.68, "volume": 3427205.0}, {"date": "2025-10-22", "close": 7.76, "volume": 2161707.0}, {"date": "2025-10-23", "close": 7.81, "volume": 1478972.0}, {"date": "2025-10-24", "close": 7.97, "volume": 1762425.0}, {"date": "2025-10-27", "close": 7.96, "volume": 1695480.0}, {"date": "2025-10-28", "close": 7.79, "volume": 2349008.0}, {"date": "2025-10-29", "close": 7.62, "volume": 2668110.0}, {"date": "2025-10-30", "close": 7.16, "volume": 3779863.0}, {"date": "2025-10-31", "close": 7.39, "volume": 2542756.0}, {"date": "2025-11-03", "close": 7.38, "volume": 1607809.0}, {"date": "2025-11-04", "close": 7.31, "volume": 2268176.0}, {"date": "2025-11-05", "close": 7.29, "volume": 2182715.0}, {"date": "2025-11-06", "close": 7.29, "volume": 2589487.0}, {"date": "2025-11-07", "close": 7.45, "volume": 1651572.0}, {"date": "2025-11-10", "close": 7.32, "volume": 1091110.0}, {"date": "2025-11-11", "close": 7.46, "volume": 1561776.0}, {"date": "2025-11-12", "close": 7.22, "volume": 1794852.0}, {"date": "2025-11-13", "close": 7.21, "volume": 1512143.0}, {"date": "2025-11-14", "close": 7.16, "volume": 803483.0}, {"date": "2025-11-17", "close": 6.81, "volume": 1109415.0}, {"date": "2025-11-18", "close": 6.89, "volume": 1053078.0}, {"date": "2025-11-19", "close": 6.76, "volume": 1025921.0}, {"date": "2025-11-20", "close": 6.57, "volume": 1239014.0}, {"date": "2025-11-21", "close": 6.66, "volume": 1384226.0}, {"date": "2025-11-24", "close": 6.78, "volume": 1434554.0}, {"date": "2025-11-25", "close": 6.93, "volume": 1574400.0}, {"date": "2025-11-26", "close": 7.0, "volume": 967090.0}, {"date": "2025-11-28", "close": 7.03, "volume": 499284.0}, {"date": "2025-12-01", "close": 7.05, "volume": 1208063.0}, {"date": "2025-12-02", "close": 6.91, "volume": 1083221.0}, {"date": "2025-12-03", "close": 7.03, "volume": 1282534.0}, {"date": "2025-12-04", "close": 6.87, "volume": 1074211.0}, {"date": "2025-12-05", "close": 6.75, "volume": 1440700.0}, {"date": "2025-12-08", "close": 6.84, "volume": 1330374.0}, {"date": "2025-12-09", "close": 6.85, "volume": 1450695.0}, {"date": "2025-12-10", "close": 6.96, "volume": 1251803.0}, {"date": "2025-12-11", "close": 6.91, "volume": 1234921.0}, {"date": "2025-12-12", "close": 6.94, "volume": 1221771.0}, {"date": "2025-12-15", "close": 7.03, "volume": 1062517.0}, {"date": "2025-12-16", "close": 6.98, "volume": 1300732.0}, {"date": "2025-12-17", "close": 6.77, "volume": 1625311.0}, {"date": "2025-12-18", "close": 6.72, "volume": 1346625.0}, {"date": "2025-12-19", "close": 6.58, "volume": 1921508.0}, {"date": "2025-12-22", "close": 6.55, "volume": 1785177.0}, {"date": "2025-12-23", "close": 6.48, "volume": 1169147.0}, {"date": "2025-12-24", "close": 6.51, "volume": 466800.0}, {"date": "2025-12-26", "close": 6.46, "volume": 1497134.0}, {"date": "2025-12-29", "close": 6.57, "volume": 2234092.0}, {"date": "2025-12-30", "close": 6.48, "volume": 1063016.0}, {"date": "2025-12-31", "close": 6.52, "volume": 1192191.0}, {"date": "2026-01-02", "close": 6.47, "volume": 1050651.0}, {"date": "2026-01-05", "close": 6.41, "volume": 901584.0}, {"date": "2026-01-06", "close": 6.56, "volume": 1126605.0}, {"date": "2026-01-07", "close": 6.38, "volume": 943326.0}, {"date": "2026-01-08", "close": 6.53, "volume": 793423.0}, {"date": "2026-01-09", "close": 6.39, "volume": 1290377.0}, {"date": "2026-01-12", "close": 6.41, "volume": 2791445.0}, {"date": "2026-01-13", "close": 6.22, "volume": 1346742.0}, {"date": "2026-01-14", "close": 6.16, "volume": 1071931.0}, {"date": "2026-01-15", "close": 6.4, "volume": 3460990.0}, {"date": "2026-01-16", "close": 6.58, "volume": 2393721.0}, {"date": "2026-01-20", "close": 6.37, "volume": 1152518.0}, {"date": "2026-01-21", "close": 6.59, "volume": 2270991.0}, {"date": "2026-01-22", "close": 6.69, "volume": 1827861.0}, {"date": "2026-01-23", "close": 6.7, "volume": 1531127.0}, {"date": "2026-01-26", "close": 6.64, "volume": 1435230.0}, {"date": "2026-01-27", "close": 6.66, "volume": 1182768.0}, {"date": "2026-01-28", "close": 6.52, "volume": 1255705.0}, {"date": "2026-01-29", "close": 6.73, "volume": 1191533.0}, {"date": "2026-01-30", "close": 6.63, "volume": 1432690.0}, {"date": "2026-02-02", "close": 6.53, "volume": 759691.0}, {"date": "2026-02-03", "close": 6.56, "volume": 1006511.0}, {"date": "2026-02-04", "close": 6.59, "volume": 1257633.0}, {"date": "2026-02-05", "close": 6.63, "volume": 1121818.0}, {"date": "2026-02-06", "close": 6.75, "volume": 1001380.0}, {"date": "2026-02-09", "close": 6.68, "volume": 1168805.0}, {"date": "2026-02-10", "close": 6.8, "volume": 1094014.0}, {"date": "2026-02-11", "close": 6.38, "volume": 1884850.0}, {"date": "2026-02-12", "close": 6.34, "volume": 2169126.0}, {"date": "2026-02-13", "close": 6.27, "volume": 2201575.0}, {"date": "2026-02-17", "close": 6.39, "volume": 2272751.0}, {"date": "2026-02-18", "close": 6.22, "volume": 3718424.0}, {"date": "2026-02-19", "close": 6.06, "volume": 2325450.0}, {"date": "2026-02-20", "close": 5.93, "volume": 2525003.0}, {"date": "2026-02-23", "close": 6.03, "volume": 2721938.0}, {"date": "2026-02-24", "close": 5.94, "volume": 1327615.0}, {"date": "2026-02-25", "close": 6.08, "volume": 1126402.0}, {"date": "2026-02-26", "close": 6.05, "volume": 2353007.0}, {"date": "2026-02-27", "close": 5.88, "volume": 2365092.0}, {"date": "2026-03-02", "close": 5.74, "volume": 2831255.0}, {"date": "2026-03-03", "close": 5.73, "volume": 1502777.0}, {"date": "2026-03-04", "close": 5.77, "volume": 1331099.0}, {"date": "2026-03-05", "close": 5.7, "volume": 1197307.0}, {"date": "2026-03-06", "close": 5.53, "volume": 1718333.0}, {"date": "2026-03-09", "close": 5.34, "volume": 1776410.0}, {"date": "2026-03-10", "close": 5.37, "volume": 1594189.0}, {"date": "2026-03-11", "close": 5.32, "volume": 1275611.0}, {"date": "2026-03-12", "close": 5.27, "volume": 1351352.0}, {"date": "2026-03-13", "close": 5.18, "volume": 2400234.0}, {"date": "2026-03-16", "close": 5.16, "volume": 1224203.0}, {"date": "2026-03-17", "close": 5.19, "volume": 1417661.0}, {"date": "2026-03-18", "close": 5.12, "volume": 1226460.0}, {"date": "2026-03-19", "close": 5.16, "volume": 1306110.0}, {"date": "2026-03-20", "close": 5.08, "volume": 2227476.0}, {"date": "2026-03-23", "close": 5.17, "volume": 1172330.0}, {"date": "2026-03-24", "close": 5.08, "volume": 1186364.0}, {"date": "2026-03-25", "close": 5.01, "volume": 1620761.0}, {"date": "2026-03-26", "close": 4.96, "volume": 1257767.0}, {"date": "2026-03-27", "close": 4.96, "volume": 2164133.0}, {"date": "2026-03-30", "close": 5.1, "volume": 2370569.0}, {"date": "2026-03-31", "close": 5.2, "volume": 2320024.0}, {"date": "2026-04-01", "close": 4.99, "volume": 1179302.0}, {"date": "2026-04-02", "close": 5.16, "volume": 2006952.0}, {"date": "2026-04-06", "close": 5.05, "volume": 1731450.0}, {"date": "2026-04-07", "close": 5.11, "volume": 1761886.0}, {"date": "2026-04-08", "close": 5.18, "volume": 2321357.0}, {"date": "2026-04-09", "close": 5.17, "volume": 1407067.0}, {"date": "2026-04-10", "close": 5.2, "volume": 1051151.0}, {"date": "2026-04-13", "close": 5.28, "volume": 1171449.0}, {"date": "2026-04-14", "close": 5.34, "volume": 1112393.0}, {"date": "2026-04-15", "close": 5.46, "volume": 1436961.0}, {"date": "2026-04-16", "close": 5.46, "volume": 1922692.0}, {"date": "2026-04-17", "close": 5.5, "volume": 1084916.0}, {"date": "2026-04-20", "close": 5.58, "volume": 765718.0}, {"date": "2026-04-21", "close": 5.59, "volume": 1560496.0}, {"date": "2026-04-22", "close": 5.49, "volume": 700069.0}, {"date": "2026-04-23", "close": 5.48, "volume": 732292.0}, {"date": "2026-04-24", "close": 5.56, "volume": 1709686.0}, {"date": "2026-04-27", "close": 5.69, "volume": 2177665.0}, {"date": "2026-04-28", "close": 5.73, "volume": 1229619.0}, {"date": "2026-04-29", "close": 5.62, "volume": 877592.0}, {"date": "2026-04-30", "close": 5.57, "volume": 2502638.0}, {"date": "2026-05-01", "close": 5.62, "volume": 2056947.0}, {"date": "2026-05-04", "close": 5.41, "volume": 1504186.0}, {"date": "2026-05-05", "close": 5.53, "volume": 1289469.0}, {"date": "2026-05-06", "close": 5.67, "volume": 1176529.0}, {"date": "2026-05-07", "close": 5.61, "volume": 3665828.0}, {"date": "2026-05-08", "close": 5.71, "volume": 914656.0}, {"date": "2026-05-11", "close": 5.47, "volume": 1827220.0}, {"date": "2026-05-12", "close": 5.56, "volume": 2071895.0}, {"date": "2026-05-13", "close": 5.42, "volume": 1159451.0}, {"date": "2026-05-14", "close": 5.45, "volume": 1022086.0}, {"date": "2026-05-15", "close": 5.38, "volume": 892954.0}, {"date": "2026-05-18", "close": 5.53, "volume": 1228038.0}, {"date": "2026-05-19", "close": 5.44, "volume": 1537217.0}, {"date": "2026-05-20", "close": 5.58, "volume": 1539368.0}, {"date": "2026-05-21", "close": 5.64, "volume": 1810453.0}, {"date": "2026-05-22", "close": 5.58, "volume": 1197221.0}, {"date": "2026-05-26", "close": 5.58, "volume": 1405748.0}, {"date": "2026-05-27", "close": 5.77, "volume": 1158982.0}, {"date": "2026-05-28", "close": 5.73, "volume": 1014981.0}, {"date": "2026-05-29", "close": 5.73, "volume": 1802593.0}, {"date": "2026-06-01", "close": 5.73, "volume": 1684332.0}, {"date": "2026-06-02", "close": 5.7, "volume": 2262882.0}, {"date": "2026-06-03", "close": 5.38, "volume": 1702097.0}, {"date": "2026-06-04", "close": 5.26, "volume": 2516678.0}, {"date": "2026-06-05", "close": 5.27, "volume": 3896429.0}, {"date": "2026-06-08", "close": 5.35, "volume": 2830931.0}, {"date": "2026-06-09", "close": 5.7, "volume": 7203117.0}, {"date": "2026-06-10", "close": 5.59, "volume": 4339352.0}, {"date": "2026-06-11", "close": 5.4, "volume": 5242865.0}, {"date": "2026-06-12", "close": 5.44, "volume": 1885735.0}, {"date": "2026-06-15", "close": 5.3, "volume": 1136236.0}, {"date": "2026-06-16", "close": 5.36, "volume": 6957805.0}, {"date": "2026-06-17", "close": 5.14, "volume": 1904023.0}, {"date": "2026-06-18", "close": 5.24, "volume": 2724596.0}, {"date": "2026-06-22", "close": 5.15, "volume": 1312215.0}, {"date": "2026-06-23", "close": 5.16, "volume": 1585908.0}, {"date": "2026-06-24", "close": 5.16, "volume": 1673444.0}, {"date": "2026-06-25", "close": 5.14, "volume": 2171347.0}, {"date": "2026-06-26", "close": 5.37, "volume": 5211963.0}, {"date": "2026-06-29", "close": 5.32, "volume": 1602857.0}, {"date": "2026-06-30", "close": 5.41, "volume": 1623097.0}, {"date": "2026-07-01", "close": 5.51, "volume": 1954514.0}, {"date": "2026-07-02", "close": 5.69, "volume": 4332662.0}, {"date": "2026-07-06", "close": 5.68, "volume": 1536929.0}, {"date": "2026-07-07", "close": 5.51, "volume": 1705562.0}, {"date": "2026-07-08", "close": 5.41, "volume": 1806265.0}, {"date": "2026-07-09", "close": 5.39, "volume": 1089242.0}, {"date": "2026-07-10", "close": 5.43, "volume": 1014412.0}, {"date": "2026-07-13", "close": 5.54, "volume": 1511504.0}, {"date": "2026-07-14", "close": 5.54, "volume": 992901.0}, {"date": "2026-07-15", "close": 5.61, "volume": 1248459.0}, {"date": "2026-07-16", "close": 5.75, "volume": 1718471.0}, {"date": "2026-07-17", "close": 5.77, "volume": 1659196.0}, {"date": "2026-07-20", "close": 5.6, "volume": 1310622.0}, {"date": "2026-07-21", "close": 5.53, "volume": 1029147.0}, {"date": "2026-07-22", "close": 5.43, "volume": 1381550.0}, {"date": "2026-07-23", "close": 5.46, "volume": 1831579.0}, {"date": "2026-07-24", "close": 5.66, "volume": 1437748.0}, {"date": "2026-07-27", "close": 5.62, "volume": 860540.0}, {"date": "2026-07-28", "close": 5.66, "volume": 1322858.0}, {"date": "2026-07-29", "close": 5.8, "volume": 1717550.0}, {"date": "2026-07-30", "close": 5.0, "volume": 6683247.0}, {"date": "2026-07-31", "close": 5.06, "volume": 2728998.0}, {"date": "2026-08-03", "close": 4.93, "volume": 2104329.0}, {"date": "2026-08-04", "close": 4.94, "volume": 2884028.0}, {"date": "2026-08-05", "close": 4.89, "volume": 2227272.0}, {"date": "2026-08-06", "close": 4.88, "volume": 1345413.0}, {"date": "2026-08-07", "close": 4.84, "volume": 1394299.0}], "refreshing": true}