{"ticker": "FBP", "overview": {"cik": "1057706", "ticker": "FBP", "name": "FIRST BANCORP /PR/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383799", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060037", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374610", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059129", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357088", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057424", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001057706-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001984", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001965301-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001057706-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294868", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-01", "title": "Form 8-K/A", "accession": "0001140361-26-027163", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001140361-26-025987", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-22", "title": "Employee share plan", "accession": "0001140361-26-025986", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001057706-26-000018", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001057706-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261639", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001140361-26-020795", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001057706-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000029", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001057706-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-137847", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000413", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0001140361-26-011123", "price_sensitive": false}]}, "description": "FIRST BANCORP /PR/ trades as FBP on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 20 insider filings for the company, from August 2013 to September 2026. Across those, 3 insiders disclosed 8 sales totalling $245.44M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 245444876.0524, "net": -245444876.0524, "insiders": 3, "first_date": "2013-08-16", "last_date": "2026-09-02"}, "metrics": {"ticker": "FBP", "has_prices": true, "as_of": "2026-08-07", "last": 28.67, "prev_close": 29.06, "change": -0.389999999999997, "change_pct": -0.013420509291121714, "session_volume": 971372.0, "vwap_5": 29.010496022881192, "vwap_20": 28.439996453437082, "vwap_60": 26.22337175034935, "vwap_250": 22.829063120584163, "high_52w": 29.29, "low_52w": 19.46, "avg_volume_20": 1599717.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-383799", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Roberto R. Herencia", "who_key": "HERENCIA ROBERTO  R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 750474.3500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $750K of FBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1214993/000119312526383799/0001193125-26-383799-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001193125-26-374610", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Nayda Rivera", "who_key": "RIVERA NAYDA", "role": "EVP, CCO and Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 281852.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $282K of FBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1224437/000119312526374610/0001193125-26-374610-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "0001193125-26-357088", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Nayda Rivera", "who_key": "RIVERA NAYDA", "role": "EVP, CCO and Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 295920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $296K of FBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1224437/000119312526357088/0001193125-26-357088-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "13DG-0000315066-26-001984", "src": "13DG", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "First Bancorp /PR/", "who_key": "FIRST BANCORP /PR/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST BANCORP /PR/ moves to a 3.9% passive stake in FBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1057706/0000315066-26-001984-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0002100119-26-000029", "src": "13DG", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "First Bancorp /PR/", "who_key": "FIRST BANCORP /PR/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST BANCORP /PR/ crosses 5% of FBP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057706/0002100119-26-000029-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271664}, {"id": "13DG-0002100121-26-000041", "src": "13DG", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "First Bancorp /PR/", "who_key": "FIRST BANCORP /PR/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST BANCORP /PR/ crosses 5% of FBP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057706/0002100121-26-000041-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271664}, {"id": "HOUSE-2023-20023404-T165", "src": "CONGRESS", "ticker": "FBP", "cik": "", "company": "FIRST BANCORP /PR/", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nFirst BanCorp. New", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells FBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744784}, {"id": "0000899243-17-019950", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 56550000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $56.5M of FBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000089924317019950/0000899243-17-019950-index.htm", "trade_date": "2017-08-07", "timestamp": "2017-08-07", "mins": 4859504}, {"id": "0000899243-17-003268", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 73140000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $73.1M of FBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000089924317003268/0000899243-17-003268-index.htm", "trade_date": "2017-02-07", "timestamp": "2017-02-07", "mins": 5120144}, {"id": "0001104659-16-161069", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 55496700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Big sell in FBP \u2014 A board member offloads $55.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465916161069/0001104659-16-161069-index.htm", "trade_date": "2016-12-05", "timestamp": "2016-12-05", "mins": 5212304}, {"id": "0001104659-16-148340", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24998.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465916148340/0001104659-16-148340-index.htm", "trade_date": "2016-09-29", "timestamp": "2016-09-29", "mins": 5308784}, {"id": "0001104659-15-067776", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24997.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465915067776/0001104659-15-067776-index.htm", "trade_date": "2015-09-24", "timestamp": "2015-09-24", "mins": 5843024}, {"id": "0001104659-14-064277", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24995.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465914064277/0001104659-14-064277-index.htm", "trade_date": "2014-08-28", "timestamp": "2014-08-28", "mins": 6407504}, {"id": "0001104659-14-031428", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149997.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465914031428/0001104659-14-031428-index.htm", "trade_date": "2014-04-24", "timestamp": "2014-04-24", "mins": 6588944}, {"id": "0001104659-13-070467", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5605129.702400001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Big sell in FBP \u2014 A board member offloads $5.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465913070467/0001104659-13-070467-index.htm", "trade_date": "2013-09-13", "timestamp": "2013-09-13", "mins": 6910064}, {"id": "0001104659-13-066126", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24995.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465913066126/0001104659-13-066126-index.htm", "trade_date": "2013-08-22", "timestamp": "2013-08-22", "mins": 6941744}, {"id": "0001104659-13-065095", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53324800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims FBP: $53.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465913065095/0001104659-13-065095-index.htm", "trade_date": "2013-08-16", "timestamp": "2013-08-16", "mins": 6950384}, {"id": "0001104659-12-054849", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 24999.899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10% owner files routine paperwork on FBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465912054849/0001104659-12-054849-index.htm", "trade_date": "2012-08-02", "timestamp": "2012-08-02", "mins": 7496144}, {"id": "0001104659-11-070344", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465911070344/0001104659-11-070344-index.htm", "trade_date": "2011-12-16", "timestamp": "2011-12-16", "mins": 7827344}, {"id": "0001104659-11-058918", "src": "INSIDERS", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 3281225.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10% owner files routine paperwork on FBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465911058918/0001104659-11-058918-index.htm", "trade_date": "2011-10-26", "timestamp": "2011-10-26", "mins": 7900784}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001984", "src": "13DG", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "First Bancorp /PR/", "who_key": "FIRST BANCORP /PR/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST BANCORP /PR/ moves to a 3.9% passive stake in FBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1057706/0000315066-26-001984-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0002100119-26-000029", "src": "13DG", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "First Bancorp /PR/", "who_key": "FIRST BANCORP /PR/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST BANCORP /PR/ crosses 5% of FBP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057706/0002100119-26-000029-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271664}, {"id": "13DG-0002100121-26-000041", "src": "13DG", "ticker": "FBP", "cik": "1057706", "company": "FIRST BANCORP /PR/", "company_raw": "FIRST BANCORP /PR/", "who": "First Bancorp /PR/", "who_key": "FIRST BANCORP /PR/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST BANCORP /PR/ crosses 5% of FBP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057706/0002100121-26-000041-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271664}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "FBP (FIRST BANCORP /PR/)", "new_value": "First BanCorp. New Common Stock", "effective": "", "evidence": "we hold FBP as FIRST BANCORP /PR/; the NYSE universe lists that code as First BanCorp. New Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T10:55:52.623050"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First BanCorp. New Common Stock", "new_value": "FIRST BANCORP /PR/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001057706", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001057706", "applied": 1, "detected_at": "2026-10-24T10:54:40.201607"}]}, "key_people": [{"who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 244116629.7024, "net": -244116629.7024, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56550000.0, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000089924317019950/0000899243-17-019950-index.htm"}, {"action": "SELL", "amount": 73140000.0, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000089924317003268/0000899243-17-003268-index.htm"}, {"action": "SELL", "amount": 55496700.0, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465916161069/0001104659-16-161069-index.htm"}, {"action": "SELL", "amount": 5605129.702400001, "date": "2013-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465913070467/0001104659-13-070467-index.htm"}, {"action": "SELL", "amount": 53324800.0, "date": "2013-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000110465913065095/0001104659-13-065095-index.htm"}], "latest": {"action": "SELL", "amount": 56550000.0, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000089924317019950/0000899243-17-019950-index.htm"}}, {"who": "Roberto R. Herencia", "who_key": "HERENCIA ROBERTO  R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 750474.3500000001, "net": -750474.3500000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 750474.3500000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214993/000119312526383799/0001193125-26-383799-index.htm"}], "latest": {"action": "SELL", "amount": 750474.3500000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214993/000119312526383799/0001193125-26-383799-index.htm"}}, {"who": "Nayda Rivera", "who_key": "RIVERA NAYDA", "role": "EVP, CCO and Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 577772.0, "net": -577772.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 281852.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224437/000119312526374610/0001193125-26-374610-index.htm"}, {"action": "SELL", "amount": 295920.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224437/000119312526357088/0001193125-26-357088-index.htm"}], "latest": {"action": "SELL", "amount": 281852.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224437/000119312526374610/0001193125-26-374610-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-17", "net": -295920.0}, {"date": "2026-08-26", "net": -281852.0}, {"date": "2026-09-02", "net": -750474.3500000001}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383799", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060037", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374610", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059129", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357088", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057424", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001057706-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001984", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001965301-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001057706-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294868", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-01", "title": "Form 8-K/A", "accession": "0001140361-26-027163", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001140361-26-025987", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-22", "title": "Employee share plan", "accession": "0001140361-26-025986", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001057706-26-000018", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001057706-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261639", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001140361-26-020795", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001057706-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000029", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001057706-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-137847", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000413", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0001140361-26-011123", "price_sensitive": false}], "performance": {"ticker": "FBP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 4.62, "volume": 482056.0}, {"date": "2016-08-09", "close": 4.53, "volume": 396846.0}, {"date": "2016-08-10", "close": 4.38, "volume": 1443396.0}, {"date": "2016-08-11", "close": 4.33, "volume": 689991.0}, {"date": "2016-08-12", "close": 4.38, "volume": 730643.0}, {"date": "2016-08-15", "close": 4.56, "volume": 630219.0}, {"date": "2016-08-16", "close": 4.62, "volume": 495521.0}, {"date": "2016-08-17", "close": 4.58, "volume": 417625.0}, {"date": "2016-08-18", "close": 4.61, "volume": 603071.0}, {"date": "2016-08-19", "close": 4.65, "volume": 787256.0}, {"date": "2016-08-22", "close": 4.71, "volume": 243840.0}, {"date": "2016-08-23", "close": 4.69, "volume": 425655.0}, {"date": "2016-08-24", "close": 4.69, "volume": 249693.0}, {"date": "2016-08-25", "close": 4.84, "volume": 380223.0}, {"date": "2016-08-26", "close": 4.87, "volume": 454379.0}, {"date": "2016-08-29", "close": 4.98, "volume": 613686.0}, {"date": "2016-08-30", "close": 4.93, "volume": 247020.0}, {"date": "2016-08-31", "close": 4.9, "volume": 699378.0}, {"date": "2016-09-01", "close": 4.83, "volume": 397058.0}, {"date": "2016-09-02", "close": 5.0, "volume": 376682.0}, {"date": "2016-09-06", "close": 4.77, "volume": 523589.0}, {"date": "2016-09-07", "close": 4.79, "volume": 529386.0}, {"date": "2016-09-08", "close": 4.87, "volume": 368371.0}, {"date": "2016-09-09", "close": 4.75, "volume": 466310.0}, {"date": "2016-09-12", "close": 4.79, "volume": 414761.0}, {"date": "2016-09-13", "close": 4.58, "volume": 445168.0}, {"date": "2016-09-14", "close": 4.58, "volume": 388660.0}, {"date": "2016-09-15", "close": 4.66, "volume": 414825.0}, {"date": "2016-09-16", "close": 4.69, "volume": 1346135.0}, {"date": "2016-09-19", "close": 4.72, "volume": 366473.0}, {"date": "2016-09-20", "close": 4.8, "volume": 292385.0}, {"date": "2016-09-21", "close": 4.86, "volume": 302594.0}, {"date": "2016-09-22", "close": 5.01, "volume": 488207.0}, {"date": "2016-09-23", "close": 4.96, "volume": 430674.0}, {"date": "2016-09-26", "close": 4.87, "volume": 444341.0}, {"date": "2016-09-27", "close": 4.95, "volume": 432040.0}, {"date": "2016-09-28", "close": 5.17, "volume": 525819.0}, {"date": "2016-09-29", "close": 5.04, "volume": 610920.0}, {"date": "2016-09-30", "close": 5.2, "volume": 938176.0}, {"date": "2016-10-03", "close": 5.14, "volume": 585396.0}, {"date": "2016-10-04", "close": 5.19, "volume": 533318.0}, {"date": "2016-10-05", "close": 5.36, "volume": 817654.0}, {"date": "2016-10-06", "close": 5.44, "volume": 467221.0}, {"date": "2016-10-07", "close": 5.29, "volume": 728000.0}, {"date": "2016-10-10", "close": 5.42, "volume": 356668.0}, {"date": "2016-10-11", "close": 5.31, "volume": 334715.0}, {"date": "2016-10-12", "close": 5.3, "volume": 260224.0}, {"date": "2016-10-13", "close": 5.17, "volume": 484050.0}, {"date": "2016-10-14", "close": 5.29, "volume": 357289.0}, {"date": "2016-10-17", "close": 5.16, "volume": 419323.0}, {"date": "2016-10-18", "close": 5.23, "volume": 353897.0}, {"date": "2016-10-19", "close": 5.35, "volume": 581657.0}, {"date": "2016-10-20", "close": 5.3, "volume": 276294.0}, {"date": "2016-10-21", "close": 5.22, "volume": 391146.0}, {"date": "2016-10-24", "close": 5.3, "volume": 813948.0}, {"date": "2016-10-25", "close": 5.43, "volume": 585947.0}, {"date": "2016-10-26", "close": 5.38, "volume": 800251.0}, {"date": "2016-10-27", "close": 5.28, "volume": 1607383.0}, {"date": "2016-10-28", "close": 5.16, "volume": 720322.0}, {"date": "2016-10-31", "close": 5.13, "volume": 1198482.0}, {"date": "2016-11-01", "close": 5.04, "volume": 809791.0}, {"date": "2016-11-02", "close": 4.8, "volume": 648348.0}, {"date": "2016-11-03", "close": 4.91, "volume": 678356.0}, {"date": "2016-11-04", "close": 4.91, "volume": 903840.0}, {"date": "2016-11-07", "close": 5.18, "volume": 595701.0}, {"date": "2016-11-08", "close": 5.14, "volume": 512327.0}, {"date": "2016-11-09", "close": 5.38, "volume": 1882858.0}, {"date": "2016-11-10", "close": 6.1, "volume": 2409664.0}, {"date": "2016-11-11", "close": 6.1, "volume": 1712978.0}, {"date": "2016-11-14", "close": 6.36, "volume": 1641449.0}, {"date": "2016-11-15", "close": 6.47, "volume": 692001.0}, {"date": "2016-11-16", "close": 6.29, "volume": 874218.0}, {"date": "2016-11-17", "close": 6.43, "volume": 606645.0}, {"date": "2016-11-18", "close": 6.59, "volume": 829541.0}, {"date": "2016-11-21", "close": 6.44, "volume": 562189.0}, {"date": "2016-11-22", "close": 6.58, "volume": 1268473.0}, {"date": "2016-11-23", "close": 6.66, "volume": 1091948.0}, {"date": "2016-11-25", "close": 6.47, "volume": 396437.0}, {"date": "2016-11-28", "close": 6.27, "volume": 736423.0}, {"date": "2016-11-29", "close": 6.37, "volume": 544975.0}, {"date": "2016-11-30", "close": 5.92, "volume": 12511110.0}, {"date": "2016-12-01", "close": 5.99, "volume": 4241517.0}, {"date": "2016-12-02", "close": 5.96, "volume": 3128876.0}, {"date": "2016-12-05", "close": 5.95, "volume": 3185483.0}, {"date": "2016-12-06", "close": 6.0, "volume": 3145626.0}, {"date": "2016-12-07", "close": 6.02, "volume": 2440501.0}, {"date": "2016-12-08", "close": 6.18, "volume": 2169146.0}, {"date": "2016-12-09", "close": 6.45, "volume": 3107044.0}, {"date": "2016-12-12", "close": 6.34, "volume": 1797903.0}, {"date": "2016-12-13", "close": 6.29, "volume": 1769438.0}, {"date": "2016-12-14", "close": 6.25, "volume": 1281866.0}, {"date": "2016-12-15", "close": 6.5, "volume": 1753167.0}, {"date": "2016-12-16", "close": 6.42, "volume": 6199768.0}, {"date": "2016-12-19", "close": 6.55, "volume": 1309871.0}, {"date": "2016-12-20", "close": 6.93, "volume": 1909461.0}, {"date": "2016-12-21", "close": 6.83, "volume": 777612.0}, {"date": "2016-12-22", "close": 6.86, "volume": 753671.0}, {"date": "2016-12-23", "close": 6.9, "volume": 444608.0}, {"date": "2016-12-27", "close": 6.94, "volume": 623179.0}, {"date": "2016-12-28", "close": 6.91, "volume": 964565.0}, {"date": "2016-12-29", "close": 6.7, "volume": 896974.0}, {"date": "2016-12-30", "close": 6.61, "volume": 1276694.0}, {"date": "2017-01-03", "close": 6.73, "volume": 1131659.0}, {"date": "2017-01-04", "close": 6.91, "volume": 928037.0}, {"date": "2017-01-05", "close": 6.83, "volume": 915635.0}, {"date": "2017-01-06", "close": 6.83, "volume": 869900.0}, {"date": "2017-01-09", "close": 6.74, "volume": 929221.0}, {"date": "2017-01-10", "close": 7.0, "volume": 1461692.0}, {"date": "2017-01-11", "close": 7.0, "volume": 1107404.0}, {"date": "2017-01-12", "close": 6.69, "volume": 1375081.0}, {"date": "2017-01-13", "close": 6.74, "volume": 1200275.0}, {"date": "2017-01-17", "close": 6.46, "volume": 781771.0}, {"date": "2017-01-18", "close": 6.54, "volume": 1175245.0}, {"date": "2017-01-19", "close": 6.46, "volume": 689593.0}, {"date": "2017-01-20", "close": 6.62, "volume": 788078.0}, {"date": "2017-01-23", "close": 6.54, "volume": 634224.0}, {"date": "2017-01-24", "close": 6.69, "volume": 974887.0}, {"date": "2017-01-25", "close": 6.88, "volume": 861259.0}, {"date": "2017-01-26", "close": 6.91, "volume": 960398.0}, {"date": "2017-01-27", "close": 6.73, "volume": 1203642.0}, {"date": "2017-01-30", "close": 6.62, "volume": 1131325.0}, {"date": "2017-01-31", "close": 6.72, "volume": 950548.0}, {"date": "2017-02-01", "close": 6.86, "volume": 1224225.0}, {"date": "2017-02-02", "close": 6.44, "volume": 17165710.0}, {"date": "2017-02-03", "close": 6.59, "volume": 3790954.0}, {"date": "2017-02-06", "close": 6.6, "volume": 3280397.0}, {"date": "2017-02-07", "close": 6.64, "volume": 2738970.0}, {"date": "2017-02-08", "close": 6.63, "volume": 1780578.0}, {"date": "2017-02-09", "close": 6.65, "volume": 1766577.0}, {"date": "2017-02-10", "close": 6.62, "volume": 4099927.0}, {"date": "2017-02-13", "close": 6.66, "volume": 1992241.0}, {"date": "2017-02-14", "close": 6.56, "volume": 2643459.0}, {"date": "2017-02-15", "close": 6.6, "volume": 2237976.0}, {"date": "2017-02-16", "close": 6.55, "volume": 1209197.0}, {"date": "2017-02-17", "close": 6.55, "volume": 1220113.0}, {"date": "2017-02-21", "close": 6.54, "volume": 1272658.0}, {"date": "2017-02-22", "close": 6.51, "volume": 1548865.0}, {"date": "2017-02-23", "close": 6.59, "volume": 1837553.0}, {"date": "2017-02-24", "close": 6.48, "volume": 816812.0}, {"date": "2017-02-27", "close": 6.55, "volume": 1510216.0}, {"date": "2017-02-28", "close": 6.38, "volume": 1805231.0}, {"date": "2017-03-01", "close": 6.54, "volume": 2862196.0}, {"date": "2017-03-02", "close": 6.39, "volume": 1260687.0}, {"date": "2017-03-03", "close": 6.3, "volume": 969090.0}, {"date": "2017-03-06", "close": 6.17, "volume": 1303187.0}, {"date": "2017-03-07", "close": 6.22, "volume": 1033375.0}, {"date": "2017-03-08", "close": 6.15, "volume": 1115947.0}, {"date": "2017-03-09", "close": 6.06, "volume": 1243003.0}, {"date": "2017-03-10", "close": 5.94, "volume": 1473588.0}, {"date": "2017-03-13", "close": 5.97, "volume": 1146314.0}, {"date": "2017-03-14", "close": 5.73, "volume": 1801428.0}, {"date": "2017-03-15", "close": 5.71, "volume": 1685519.0}, {"date": "2017-03-16", "close": 5.9, "volume": 1258374.0}, {"date": "2017-03-17", "close": 5.98, "volume": 6828289.0}, {"date": "2017-03-20", "close": 5.78, "volume": 941223.0}, {"date": "2017-03-21", "close": 5.41, "volume": 1992987.0}, {"date": "2017-03-22", "close": 5.39, "volume": 1586171.0}, {"date": "2017-03-23", "close": 5.46, "volume": 924394.0}, {"date": "2017-03-24", "close": 5.45, "volume": 683333.0}, {"date": "2017-03-27", "close": 5.44, "volume": 986968.0}, {"date": "2017-03-28", "close": 5.48, "volume": 1146929.0}, {"date": "2017-03-29", "close": 5.49, "volume": 829987.0}, {"date": "2017-03-30", "close": 5.64, "volume": 1275924.0}, {"date": "2017-03-31", "close": 5.65, "volume": 1359879.0}, {"date": "2017-04-03", "close": 5.64, "volume": 1172286.0}, {"date": "2017-04-04", "close": 5.7, "volume": 1237911.0}, {"date": "2017-04-05", "close": 5.58, "volume": 1490023.0}, {"date": "2017-04-06", "close": 5.66, "volume": 1353584.0}, {"date": "2017-04-07", "close": 5.54, "volume": 1055511.0}, {"date": "2017-04-10", "close": 5.53, "volume": 650401.0}, {"date": "2017-04-11", "close": 5.59, "volume": 1393262.0}, {"date": "2017-04-12", "close": 5.52, "volume": 1152127.0}, {"date": "2017-04-13", "close": 5.33, "volume": 1165853.0}, {"date": "2017-04-17", "close": 5.34, "volume": 1125852.0}, {"date": "2017-04-18", "close": 5.32, "volume": 750025.0}, {"date": "2017-04-19", "close": 5.31, "volume": 554656.0}, {"date": "2017-04-20", "close": 5.39, "volume": 950922.0}, {"date": "2017-04-21", "close": 5.4, "volume": 789217.0}, {"date": "2017-04-24", "close": 5.51, "volume": 1127775.0}, {"date": "2017-04-25", "close": 5.82, "volume": 1944792.0}, {"date": "2017-04-26", "close": 6.06, "volume": 1183701.0}, {"date": "2017-04-27", "close": 6.01, "volume": 972801.0}, {"date": "2017-04-28", "close": 5.88, "volume": 874580.0}, {"date": "2017-05-01", "close": 6.04, "volume": 1221273.0}, {"date": "2017-05-02", "close": 6.09, "volume": 1768685.0}, {"date": "2017-05-03", "close": 6.12, "volume": 2366789.0}, {"date": "2017-05-04", "close": 6.06, "volume": 1151207.0}, {"date": "2017-05-05", "close": 5.98, "volume": 559481.0}, {"date": "2017-05-08", "close": 5.98, "volume": 692553.0}, {"date": "2017-05-09", "close": 5.92, "volume": 1124450.0}, {"date": "2017-05-10", "close": 5.75, "volume": 3902048.0}, {"date": "2017-05-11", "close": 5.71, "volume": 2574652.0}, {"date": "2017-05-12", "close": 5.7, "volume": 1380226.0}, {"date": "2017-05-15", "close": 5.69, "volume": 1101296.0}, {"date": "2017-05-16", "close": 5.6, "volume": 1176029.0}, {"date": "2017-05-17", "close": 5.32, "volume": 2106555.0}, {"date": "2017-05-18", "close": 5.36, "volume": 1395532.0}, {"date": "2017-05-19", "close": 5.42, "volume": 1677692.0}, {"date": "2017-05-22", "close": 5.42, "volume": 1076713.0}, {"date": "2017-05-23", "close": 5.52, "volume": 1110911.0}, {"date": "2017-05-24", "close": 5.4, "volume": 1504441.0}, {"date": "2017-05-25", "close": 5.4, "volume": 982324.0}, {"date": "2017-05-26", "close": 5.38, "volume": 1027065.0}, {"date": "2017-05-30", "close": 5.28, "volume": 965688.0}, {"date": "2017-05-31", "close": 5.19, "volume": 1355848.0}, {"date": "2017-06-01", "close": 5.33, "volume": 976386.0}, {"date": "2017-06-02", "close": 5.24, "volume": 1301602.0}, {"date": "2017-06-05", "close": 5.44, "volume": 1632234.0}, {"date": "2017-06-06", "close": 5.34, "volume": 1578295.0}, {"date": "2017-06-07", "close": 5.3, "volume": 1757139.0}, {"date": "2017-06-08", "close": 5.48, "volume": 2971149.0}, {"date": "2017-06-09", "close": 5.74, "volume": 1886675.0}, {"date": "2017-06-12", "close": 5.78, "volume": 1386002.0}, {"date": "2017-06-13", "close": 5.78, "volume": 949790.0}, {"date": "2017-06-14", "close": 5.74, "volume": 957554.0}, {"date": "2017-06-15", "close": 5.71, "volume": 611967.0}, {"date": "2017-06-16", "close": 5.75, "volume": 1810533.0}, {"date": "2017-06-19", "close": 5.73, "volume": 862789.0}, {"date": "2017-06-20", "close": 5.67, "volume": 679013.0}, {"date": "2017-06-21", "close": 5.48, "volume": 1168141.0}, {"date": "2017-06-22", "close": 5.5, "volume": 774261.0}, {"date": "2017-06-23", "close": 5.49, "volume": 5587797.0}, {"date": "2017-06-26", "close": 5.49, "volume": 901810.0}, {"date": "2017-06-27", "close": 5.62, "volume": 1877024.0}, {"date": "2017-06-28", "close": 5.61, "volume": 3187389.0}, {"date": "2017-06-29", "close": 5.78, "volume": 1263936.0}, {"date": "2017-06-30", "close": 5.79, "volume": 891303.0}, {"date": "2017-07-03", "close": 6.02, "volume": 710674.0}, {"date": "2017-07-05", "close": 5.97, "volume": 834164.0}, {"date": "2017-07-06", "close": 6.0, "volume": 1220945.0}, {"date": "2017-07-07", "close": 6.08, "volume": 731470.0}, {"date": "2017-07-10", "close": 6.01, "volume": 1265472.0}, {"date": "2017-07-11", "close": 5.98, "volume": 925372.0}, {"date": "2017-07-12", "close": 6.01, "volume": 555269.0}, {"date": "2017-07-13", "close": 5.97, "volume": 598810.0}, {"date": "2017-07-14", "close": 5.9, "volume": 566197.0}, {"date": "2017-07-17", "close": 5.92, "volume": 764429.0}, {"date": "2017-07-18", "close": 5.92, "volume": 633409.0}, {"date": "2017-07-19", "close": 5.99, "volume": 620683.0}, {"date": "2017-07-20", "close": 5.94, "volume": 390976.0}, {"date": "2017-07-21", "close": 5.79, "volume": 1030626.0}, {"date": "2017-07-24", "close": 5.85, "volume": 989448.0}, {"date": "2017-07-25", "close": 5.99, "volume": 640741.0}, {"date": "2017-07-26", "close": 5.8, "volume": 623488.0}, {"date": "2017-07-27", "close": 5.86, "volume": 534760.0}, {"date": "2017-07-28", "close": 6.02, "volume": 945084.0}, {"date": "2017-07-31", "close": 5.86, "volume": 671689.0}, {"date": "2017-08-01", "close": 5.89, "volume": 871451.0}, {"date": "2017-08-02", "close": 5.94, "volume": 583299.0}, {"date": "2017-08-03", "close": 5.82, "volume": 12065340.0}, {"date": "2017-08-04", "close": 5.86, "volume": 3080566.0}, {"date": "2017-08-07", "close": 5.81, "volume": 1357506.0}, {"date": "2017-08-08", "close": 5.74, "volume": 1632848.0}, {"date": "2017-08-09", "close": 5.71, "volume": 1960744.0}, {"date": "2017-08-10", "close": 5.58, "volume": 2104371.0}, {"date": "2017-08-11", "close": 5.61, "volume": 1769919.0}, {"date": "2017-08-14", "close": 5.73, "volume": 912821.0}, {"date": "2017-08-15", "close": 5.69, "volume": 819136.0}, {"date": "2017-08-16", "close": 5.63, "volume": 634100.0}, {"date": "2017-08-17", "close": 5.45, "volume": 957162.0}, {"date": "2017-08-18", "close": 5.5, "volume": 1040575.0}, {"date": "2017-08-21", "close": 5.46, "volume": 559702.0}, {"date": "2017-08-22", "close": 5.53, "volume": 513452.0}, {"date": "2017-08-23", "close": 5.54, "volume": 597662.0}, {"date": "2017-08-24", "close": 5.67, "volume": 932648.0}, {"date": "2017-08-25", "close": 5.72, "volume": 952009.0}, {"date": "2017-08-28", "close": 5.67, "volume": 782750.0}, {"date": "2017-08-29", "close": 5.64, "volume": 846028.0}, {"date": "2017-08-30", "close": 5.69, "volume": 627058.0}, {"date": "2017-08-31", "close": 5.68, "volume": 890992.0}, {"date": "2017-09-01", "close": 5.74, "volume": 698500.0}, {"date": "2017-09-05", "close": 5.37, "volume": 1471003.0}, {"date": "2017-09-06", "close": 5.49, "volume": 1276668.0}, {"date": "2017-09-07", "close": 5.42, "volume": 1219619.0}, {"date": "2017-09-08", "close": 5.4, "volume": 866060.0}, {"date": "2017-09-11", "close": 5.59, "volume": 878354.0}, {"date": "2017-09-12", "close": 5.69, "volume": 861395.0}, {"date": "2017-09-13", "close": 5.72, "volume": 1067626.0}, {"date": "2017-09-14", "close": 5.69, "volume": 920458.0}, {"date": "2017-09-15", "close": 5.73, "volume": 4375346.0}, {"date": "2017-09-18", "close": 5.55, "volume": 1912851.0}, {"date": "2017-09-19", "close": 5.58, "volume": 2088451.0}, {"date": "2017-09-20", "close": 5.51, "volume": 1701261.0}, {"date": "2017-09-21", "close": 5.57, "volume": 1067559.0}, {"date": "2017-09-22", "close": 5.52, "volume": 1204269.0}, {"date": "2017-09-25", "close": 5.52, "volume": 2388873.0}, {"date": "2017-09-26", "close": 5.5, "volume": 2304209.0}, {"date": "2017-09-27", "close": 4.97, "volume": 4632169.0}, {"date": "2017-09-28", "close": 5.18, "volume": 2577755.0}, {"date": "2017-09-29", "close": 5.12, "volume": 2050443.0}, {"date": "2017-10-02", "close": 5.13, "volume": 3391503.0}, {"date": "2017-10-03", "close": 5.09, "volume": 3850194.0}, {"date": "2017-10-04", "close": 4.98, "volume": 2389917.0}, {"date": "2017-10-05", "close": 5.13, "volume": 4404781.0}, {"date": "2017-10-06", "close": 5.23, "volume": 1490459.0}, {"date": "2017-10-09", "close": 5.14, "volume": 1731025.0}, {"date": "2017-10-10", "close": 5.05, "volume": 1276360.0}, {"date": "2017-10-11", "close": 4.95, "volume": 2124344.0}, {"date": "2017-10-12", "close": 4.78, "volume": 2319842.0}, {"date": "2017-10-13", "close": 4.66, "volume": 1385200.0}, {"date": "2017-10-16", "close": 4.81, "volume": 1244277.0}, {"date": "2017-10-17", "close": 4.77, "volume": 1692806.0}, {"date": "2017-10-18", "close": 4.83, "volume": 1172329.0}, {"date": "2017-10-19", "close": 4.79, "volume": 824094.0}, {"date": "2017-10-20", "close": 4.8, "volume": 951735.0}, {"date": "2017-10-23", "close": 4.71, "volume": 1323715.0}, {"date": "2017-10-24", "close": 4.75, "volume": 693419.0}, {"date": "2017-10-25", "close": 5.04, "volume": 1360450.0}, {"date": "2017-10-26", "close": 5.18, "volume": 1735042.0}, {"date": "2017-10-27", "close": 5.18, "volume": 1622117.0}, {"date": "2017-10-30", "close": 4.93, "volume": 1524718.0}, {"date": "2017-10-31", "close": 5.15, "volume": 2285902.0}, {"date": "2017-11-01", "close": 5.0, "volume": 881506.0}, {"date": "2017-11-02", "close": 5.12, "volume": 911379.0}, {"date": "2017-11-03", "close": 5.15, "volume": 982025.0}, {"date": "2017-11-06", "close": 5.15, "volume": 1253444.0}, {"date": "2017-11-07", "close": 4.99, "volume": 1196370.0}, {"date": "2017-11-08", "close": 4.75, "volume": 3237402.0}, {"date": "2017-11-09", "close": 4.71, "volume": 1711116.0}, {"date": "2017-11-10", "close": 4.77, "volume": 1373978.0}, {"date": "2017-11-13", "close": 4.7, "volume": 2092523.0}, {"date": "2017-11-14", "close": 4.75, "volume": 3039386.0}, {"date": "2017-11-15", "close": 4.84, "volume": 3682974.0}, {"date": "2017-11-16", "close": 4.84, "volume": 2679694.0}, {"date": "2017-11-17", "close": 4.91, "volume": 3110349.0}, {"date": "2017-11-20", "close": 4.83, "volume": 1877724.0}, {"date": "2017-11-21", "close": 4.96, "volume": 2557594.0}, {"date": "2017-11-22", "close": 5.0, "volume": 1062998.0}, {"date": "2017-11-24", "close": 4.93, "volume": 549096.0}, {"date": "2017-11-27", "close": 4.89, "volume": 1621281.0}, {"date": "2017-11-28", "close": 5.17, "volume": 1809665.0}, {"date": "2017-11-29", "close": 5.14, "volume": 2082266.0}, {"date": "2017-11-30", "close": 4.98, "volume": 3555193.0}, {"date": "2017-12-01", "close": 5.08, "volume": 1843466.0}, {"date": "2017-12-04", "close": 5.03, "volume": 3067138.0}, {"date": "2017-12-05", "close": 5.0, "volume": 1754408.0}, {"date": "2017-12-06", "close": 5.02, "volume": 1739670.0}, {"date": "2017-12-07", "close": 5.04, "volume": 1472158.0}, {"date": "2017-12-08", "close": 5.03, "volume": 6946734.0}, {"date": "2017-12-11", "close": 5.09, "volume": 1540258.0}, {"date": "2017-12-12", "close": 5.08, "volume": 2973404.0}, {"date": "2017-12-13", "close": 4.94, "volume": 2152222.0}, {"date": "2017-12-14", "close": 4.96, "volume": 3018318.0}, {"date": "2017-12-15", "close": 4.99, "volume": 12577240.0}, {"date": "2017-12-18", "close": 5.01, "volume": 2778518.0}, {"date": "2017-12-19", "close": 4.97, "volume": 3994644.0}, {"date": "2017-12-20", "close": 5.12, "volume": 2451511.0}, {"date": "2017-12-21", "close": 5.35, "volume": 4052153.0}, {"date": "2017-12-22", "close": 5.27, "volume": 1499876.0}, {"date": "2017-12-26", "close": 5.2, "volume": 920567.0}, {"date": "2017-12-27", "close": 5.11, "volume": 1584606.0}, {"date": "2017-12-28", "close": 5.14, "volume": 1371092.0}, {"date": "2017-12-29", "close": 5.1, "volume": 1723002.0}, {"date": "2018-01-02", "close": 5.07, "volume": 1866811.0}, {"date": "2018-01-03", "close": 5.08, "volume": 1104391.0}, {"date": "2018-01-04", "close": 5.13, "volume": 1485709.0}, {"date": "2018-01-05", "close": 5.13, "volume": 1368369.0}, {"date": "2018-01-08", "close": 5.11, "volume": 1619934.0}, {"date": "2018-01-09", "close": 5.12, "volume": 2106588.0}, {"date": "2018-01-10", "close": 5.22, "volume": 3228776.0}, {"date": "2018-01-11", "close": 5.38, "volume": 3211065.0}, {"date": "2018-01-12", "close": 5.4, "volume": 1688555.0}, {"date": "2018-01-16", "close": 5.38, "volume": 1265733.0}, {"date": "2018-01-17", "close": 5.46, "volume": 1386002.0}, {"date": "2018-01-18", "close": 5.41, "volume": 1081672.0}, {"date": "2018-01-19", "close": 5.46, "volume": 1445624.0}, {"date": "2018-01-22", "close": 5.39, "volume": 882867.0}, {"date": "2018-01-23", "close": 5.6, "volume": 3205496.0}, {"date": "2018-01-24", "close": 5.66, "volume": 5502085.0}, {"date": "2018-01-25", "close": 5.68, "volume": 2248843.0}, {"date": "2018-01-26", "close": 5.62, "volume": 3125330.0}, {"date": "2018-01-29", "close": 5.83, "volume": 4215159.0}, {"date": "2018-01-30", "close": 5.93, "volume": 3027165.0}, {"date": "2018-01-31", "close": 6.0, "volume": 3057045.0}, {"date": "2018-02-01", "close": 6.11, "volume": 3278780.0}, {"date": "2018-02-02", "close": 6.0, "volume": 3329007.0}, {"date": "2018-02-05", "close": 5.89, "volume": 2555249.0}, {"date": "2018-02-06", "close": 6.01, "volume": 3180995.0}, {"date": "2018-02-07", "close": 5.97, "volume": 1950211.0}, {"date": "2018-02-08", "close": 5.77, "volume": 2050593.0}, {"date": "2018-02-09", "close": 5.85, "volume": 2211877.0}, {"date": "2018-02-12", "close": 5.79, "volume": 1265933.0}, {"date": "2018-02-13", "close": 5.83, "volume": 1770442.0}, {"date": "2018-02-14", "close": 6.02, "volume": 1767112.0}, {"date": "2018-02-15", "close": 6.02, "volume": 4270292.0}, {"date": "2018-02-16", "close": 6.23, "volume": 1881577.0}, {"date": "2018-02-20", "close": 6.18, "volume": 1261608.0}, {"date": "2018-02-21", "close": 6.17, "volume": 1932599.0}, {"date": "2018-02-22", "close": 6.13, "volume": 1793937.0}, {"date": "2018-02-23", "close": 6.23, "volume": 1160369.0}, {"date": "2018-02-26", "close": 6.2, "volume": 1294088.0}, {"date": "2018-02-27", "close": 6.07, "volume": 1165811.0}, {"date": "2018-02-28", "close": 6.03, "volume": 1505598.0}, {"date": "2018-03-01", "close": 6.05, "volume": 1424284.0}, {"date": "2018-03-02", "close": 6.16, "volume": 1535787.0}, {"date": "2018-03-05", "close": 6.23, "volume": 1121831.0}, {"date": "2018-03-06", "close": 6.34, "volume": 1611462.0}, {"date": "2018-03-07", "close": 6.36, "volume": 1530402.0}, {"date": "2018-03-08", "close": 6.35, "volume": 1028190.0}, {"date": "2018-03-09", "close": 6.42, "volume": 1420235.0}, {"date": "2018-03-12", "close": 6.44, "volume": 934240.0}, {"date": "2018-03-13", "close": 6.4, "volume": 1252606.0}, {"date": "2018-03-14", "close": 6.31, "volume": 1306948.0}, {"date": "2018-03-15", "close": 6.39, "volume": 965153.0}, {"date": "2018-03-16", "close": 6.46, "volume": 3257857.0}, {"date": "2018-03-19", "close": 6.33, "volume": 1418938.0}, {"date": "2018-03-20", "close": 6.26, "volume": 1017597.0}, {"date": "2018-03-21", "close": 6.29, "volume": 1245338.0}, {"date": "2018-03-22", "close": 6.05, "volume": 1823987.0}, {"date": "2018-03-23", "close": 5.82, "volume": 1576520.0}, {"date": "2018-03-26", "close": 6.05, "volume": 1235880.0}, {"date": "2018-03-27", "close": 5.9, "volume": 2410361.0}, {"date": "2018-03-28", "close": 5.94, "volume": 1484639.0}, {"date": "2018-03-29", "close": 6.02, "volume": 1625160.0}, {"date": "2018-04-02", "close": 6.09, "volume": 2575203.0}, {"date": "2018-04-03", "close": 6.22, "volume": 2359288.0}, {"date": "2018-04-04", "close": 6.26, "volume": 1180887.0}, {"date": "2018-04-05", "close": 6.33, "volume": 1171632.0}, {"date": "2018-04-06", "close": 6.31, "volume": 3656136.0}, {"date": "2018-04-09", "close": 6.26, "volume": 1610371.0}, {"date": "2018-04-10", "close": 6.37, "volume": 1150595.0}, {"date": "2018-04-11", "close": 6.43, "volume": 849922.0}, {"date": "2018-04-12", "close": 6.74, "volume": 1885692.0}, {"date": "2018-04-13", "close": 6.72, "volume": 1216183.0}, {"date": "2018-04-16", "close": 6.71, "volume": 720362.0}, {"date": "2018-04-17", "close": 6.61, "volume": 1407641.0}, {"date": "2018-04-18", "close": 6.51, "volume": 1198597.0}, {"date": "2018-04-19", "close": 6.6, "volume": 1362472.0}, {"date": "2018-04-20", "close": 6.85, "volume": 3010756.0}, {"date": "2018-04-23", "close": 6.81, "volume": 1406092.0}, {"date": "2018-04-24", "close": 6.99, "volume": 2196524.0}, {"date": "2018-04-25", "close": 7.04, "volume": 1689862.0}, {"date": "2018-04-26", "close": 6.98, "volume": 1753269.0}, {"date": "2018-04-27", "close": 7.33, "volume": 2504956.0}, {"date": "2018-04-30", "close": 7.22, "volume": 1615286.0}, {"date": "2018-05-01", "close": 7.42, "volume": 1700416.0}, {"date": "2018-05-02", "close": 7.32, "volume": 2675823.0}, {"date": "2018-05-03", "close": 7.39, "volume": 1900634.0}, {"date": "2018-05-04", "close": 7.42, "volume": 2513025.0}, {"date": "2018-05-07", "close": 7.41, "volume": 1071004.0}, {"date": "2018-05-08", "close": 7.48, "volume": 1614937.0}, {"date": "2018-05-09", "close": 7.54, "volume": 1426728.0}, {"date": "2018-05-10", "close": 7.45, "volume": 1430641.0}, {"date": "2018-05-11", "close": 7.45, "volume": 1104114.0}, {"date": "2018-05-14", "close": 7.62, "volume": 2423328.0}, {"date": "2018-05-15", "close": 7.76, "volume": 1467538.0}, {"date": "2018-05-16", "close": 7.85, "volume": 1896408.0}, {"date": "2018-05-17", "close": 7.93, "volume": 3371392.0}, {"date": "2018-05-18", "close": 7.91, "volume": 3487525.0}, {"date": "2018-05-21", "close": 7.98, "volume": 2160154.0}, {"date": "2018-05-22", "close": 7.93, "volume": 2024083.0}, {"date": "2018-05-23", "close": 7.94, "volume": 1824901.0}, {"date": "2018-05-24", "close": 7.91, "volume": 1436955.0}, {"date": "2018-05-25", "close": 7.87, "volume": 1191478.0}, {"date": "2018-05-29", "close": 7.72, "volume": 2260169.0}, {"date": "2018-05-30", "close": 7.67, "volume": 2168580.0}, {"date": "2018-05-31", "close": 7.75, "volume": 2922896.0}, {"date": "2018-06-01", "close": 7.86, "volume": 1802375.0}, {"date": "2018-06-04", "close": 7.89, "volume": 1455407.0}, {"date": "2018-06-05", "close": 7.95, "volume": 1503801.0}, {"date": "2018-06-06", "close": 8.08, "volume": 1292306.0}, {"date": "2018-06-07", "close": 8.05, "volume": 1484194.0}, {"date": "2018-06-08", "close": 8.12, "volume": 1886989.0}, {"date": "2018-06-11", "close": 7.99, "volume": 1542523.0}, {"date": "2018-06-12", "close": 7.91, "volume": 1459152.0}, {"date": "2018-06-13", "close": 7.83, "volume": 1332967.0}, {"date": "2018-06-14", "close": 7.77, "volume": 1441538.0}, {"date": "2018-06-15", "close": 7.79, "volume": 4219728.0}, {"date": "2018-06-18", "close": 7.83, "volume": 1469178.0}, {"date": "2018-06-19", "close": 7.9, "volume": 1477315.0}, {"date": "2018-06-20", "close": 8.01, "volume": 1562590.0}, {"date": "2018-06-21", "close": 7.87, "volume": 1495971.0}, {"date": "2018-06-22", "close": 7.86, "volume": 3799081.0}, {"date": "2018-06-25", "close": 7.77, "volume": 1236191.0}, {"date": "2018-06-26", "close": 7.77, "volume": 1114511.0}, {"date": "2018-06-27", "close": 7.69, "volume": 1234160.0}, {"date": "2018-06-28", "close": 7.79, "volume": 1251689.0}, {"date": "2018-06-29", "close": 7.65, "volume": 1391060.0}, {"date": "2018-07-02", "close": 7.73, "volume": 1156958.0}, {"date": "2018-07-03", "close": 7.82, "volume": 698561.0}, {"date": "2018-07-05", "close": 7.94, "volume": 1406257.0}, {"date": "2018-07-06", "close": 7.93, "volume": 1005771.0}, {"date": "2018-07-09", "close": 8.0, "volume": 2031040.0}, {"date": "2018-07-10", "close": 7.97, "volume": 1958609.0}, {"date": "2018-07-11", "close": 7.98, "volume": 1683891.0}, {"date": "2018-07-12", "close": 7.87, "volume": 1353197.0}, {"date": "2018-07-13", "close": 7.77, "volume": 1395585.0}, {"date": "2018-07-16", "close": 7.89, "volume": 1029534.0}, {"date": "2018-07-17", "close": 7.88, "volume": 1204274.0}, {"date": "2018-07-18", "close": 7.96, "volume": 1726124.0}, {"date": "2018-07-19", "close": 7.87, "volume": 3263929.0}, {"date": "2018-07-20", "close": 8.09, "volume": 2752998.0}, {"date": "2018-07-23", "close": 8.3, "volume": 1831085.0}, {"date": "2018-07-24", "close": 8.31, "volume": 2024989.0}, {"date": "2018-07-25", "close": 8.15, "volume": 1706024.0}, {"date": "2018-07-26", "close": 8.33, "volume": 2575016.0}, {"date": "2018-07-27", "close": 8.34, "volume": 1152606.0}, {"date": "2018-07-30", "close": 8.21, "volume": 1462842.0}, {"date": "2018-07-31", "close": 8.22, "volume": 1450147.0}, {"date": "2018-08-01", "close": 8.35, "volume": 1871714.0}, {"date": "2018-08-02", "close": 8.42, "volume": 1226978.0}, {"date": "2018-08-03", "close": 8.36, "volume": 1200298.0}, {"date": "2018-08-06", "close": 8.34, "volume": 584067.0}, {"date": "2018-08-07", "close": 8.35, "volume": 608983.0}, {"date": "2018-08-08", "close": 8.35, "volume": 879695.0}, {"date": "2018-08-09", "close": 8.44, "volume": 1772090.0}, {"date": "2018-08-10", "close": 8.47, "volume": 1017679.0}, {"date": "2018-08-13", "close": 8.5, "volume": 1951433.0}, {"date": "2018-08-14", "close": 8.78, "volume": 7225710.0}, {"date": "2018-08-15", "close": 8.63, "volume": 1634090.0}, {"date": "2018-08-16", "close": 8.74, "volume": 1427172.0}, {"date": "2018-08-17", "close": 8.79, "volume": 1254630.0}, {"date": "2018-08-20", "close": 8.77, "volume": 710002.0}, {"date": "2018-08-21", "close": 8.89, "volume": 1542143.0}, {"date": "2018-08-22", "close": 9.0, "volume": 1879029.0}, {"date": "2018-08-23", "close": 8.99, "volume": 1783837.0}, {"date": "2018-08-24", "close": 9.06, "volume": 1214149.0}, {"date": "2018-08-27", "close": 9.02, "volume": 1543889.0}, {"date": "2018-08-28", "close": 8.86, "volume": 1461730.0}, {"date": "2018-08-29", "close": 8.74, "volume": 1341752.0}, {"date": "2018-08-30", "close": 8.69, "volume": 1255586.0}, {"date": "2018-08-31", "close": 8.75, "volume": 1069025.0}, {"date": "2018-09-04", "close": 8.72, "volume": 1947967.0}, {"date": "2018-09-05", "close": 8.74, "volume": 1577050.0}, {"date": "2018-09-06", "close": 8.5, "volume": 2063802.0}, {"date": "2018-09-07", "close": 8.5, "volume": 1589019.0}, {"date": "2018-09-10", "close": 8.38, "volume": 1801742.0}, {"date": "2018-09-11", "close": 8.57, "volume": 1337431.0}, {"date": "2018-09-12", "close": 8.58, "volume": 1415028.0}, {"date": "2018-09-13", "close": 8.52, "volume": 921055.0}, {"date": "2018-09-14", "close": 8.54, "volume": 1214276.0}, {"date": "2018-09-17", "close": 8.35, "volume": 1801633.0}, {"date": "2018-09-18", "close": 8.49, "volume": 1291818.0}, {"date": "2018-09-19", "close": 8.62, "volume": 1676629.0}, {"date": "2018-09-20", "close": 9.04, "volume": 10776480.0}, {"date": "2018-09-21", "close": 9.17, "volume": 12731550.0}, {"date": "2018-09-24", "close": 8.93, "volume": 3111264.0}, {"date": "2018-09-25", "close": 9.01, "volume": 2572151.0}, {"date": "2018-09-26", "close": 8.97, "volume": 1505861.0}, {"date": "2018-09-27", "close": 9.04, "volume": 1773686.0}, {"date": "2018-09-28", "close": 9.1, "volume": 1744546.0}, {"date": "2018-10-01", "close": 9.03, "volume": 1974815.0}, {"date": "2018-10-02", "close": 8.89, "volume": 1441911.0}, {"date": "2018-10-03", "close": 9.15, "volume": 2311162.0}, {"date": "2018-10-04", "close": 9.03, "volume": 1430396.0}, {"date": "2018-10-05", "close": 8.96, "volume": 1039590.0}, {"date": "2018-10-08", "close": 9.14, "volume": 1366493.0}, {"date": "2018-10-09", "close": 9.24, "volume": 2582274.0}, {"date": "2018-10-10", "close": 9.1, "volume": 2311759.0}, {"date": "2018-10-11", "close": 9.01, "volume": 2925662.0}, {"date": "2018-10-12", "close": 8.71, "volume": 2307429.0}, {"date": "2018-10-15", "close": 8.83, "volume": 1207620.0}, {"date": "2018-10-16", "close": 8.98, "volume": 898047.0}, {"date": "2018-10-17", "close": 9.08, "volume": 920062.0}, {"date": "2018-10-18", "close": 8.98, "volume": 856512.0}, {"date": "2018-10-19", "close": 9.18, "volume": 1845239.0}, {"date": "2018-10-22", "close": 9.09, "volume": 1086740.0}, {"date": "2018-10-23", "close": 9.15, "volume": 2461723.0}, {"date": "2018-10-24", "close": 8.91, "volume": 2996313.0}, {"date": "2018-10-25", "close": 8.95, "volume": 3814997.0}, {"date": "2018-10-26", "close": 9.16, "volume": 2584396.0}, {"date": "2018-10-29", "close": 9.0, "volume": 1903554.0}, {"date": "2018-10-30", "close": 9.13, "volume": 3508032.0}, {"date": "2018-10-31", "close": 9.23, "volume": 2242259.0}, {"date": "2018-11-01", "close": 9.24, "volume": 2464532.0}, {"date": "2018-11-02", "close": 9.33, "volume": 2264728.0}, {"date": "2018-11-05", "close": 9.27, "volume": 1572561.0}, {"date": "2018-11-06", "close": 9.43, "volume": 1870823.0}, {"date": "2018-11-07", "close": 9.48, "volume": 5094441.0}, {"date": "2018-11-08", "close": 9.61, "volume": 1456752.0}, {"date": "2018-11-09", "close": 9.53, "volume": 923882.0}, {"date": "2018-11-12", "close": 9.26, "volume": 1692120.0}, {"date": "2018-11-13", "close": 9.33, "volume": 1563586.0}, {"date": "2018-11-14", "close": 9.16, "volume": 1657092.0}, {"date": "2018-11-15", "close": 9.57, "volume": 1875542.0}, {"date": "2018-11-16", "close": 9.3, "volume": 4524911.0}, {"date": "2018-11-19", "close": 9.17, "volume": 3211875.0}, {"date": "2018-11-20", "close": 8.7, "volume": 1699803.0}, {"date": "2018-11-21", "close": 8.83, "volume": 932397.0}, {"date": "2018-11-23", "close": 8.82, "volume": 496923.0}, {"date": "2018-11-26", "close": 8.94, "volume": 1100178.0}, {"date": "2018-11-27", "close": 8.86, "volume": 1206827.0}, {"date": "2018-11-28", "close": 9.02, "volume": 4494215.0}, {"date": "2018-11-29", "close": 8.96, "volume": 1131477.0}, {"date": "2018-11-30", "close": 9.05, "volume": 1718030.0}, {"date": "2018-12-03", "close": 9.07, "volume": 1163257.0}, {"date": "2018-12-04", "close": 8.66, "volume": 2172572.0}, {"date": "2018-12-06", "close": 8.65, "volume": 2041711.0}, {"date": "2018-12-07", "close": 8.71, "volume": 1367389.0}, {"date": "2018-12-10", "close": 8.7, "volume": 2012992.0}, {"date": "2018-12-11", "close": 8.86, "volume": 1401415.0}, {"date": "2018-12-12", "close": 9.01, "volume": 1558483.0}, {"date": "2018-12-13", "close": 8.82, "volume": 1506101.0}, {"date": "2018-12-14", "close": 8.64, "volume": 1923106.0}, {"date": "2018-12-17", "close": 8.36, "volume": 2337302.0}, {"date": "2018-12-18", "close": 8.29, "volume": 1709513.0}, {"date": "2018-12-19", "close": 8.04, "volume": 3356194.0}, {"date": "2018-12-20", "close": 8.26, "volume": 2782703.0}, {"date": "2018-12-21", "close": 8.12, "volume": 8252455.0}, {"date": "2018-12-24", "close": 8.03, "volume": 858801.0}, {"date": "2018-12-26", "close": 8.42, "volume": 1969182.0}, {"date": "2018-12-27", "close": 8.36, "volume": 1835041.0}, {"date": "2018-12-28", "close": 8.5, "volume": 1010231.0}, {"date": "2018-12-31", "close": 8.6, "volume": 2260253.0}, {"date": "2019-01-02", "close": 8.54, "volume": 1631509.0}, {"date": "2019-01-03", "close": 8.43, "volume": 1367952.0}, {"date": "2019-01-04", "close": 8.69, "volume": 1758271.0}, {"date": "2019-01-07", "close": 8.8, "volume": 1096870.0}, {"date": "2019-01-08", "close": 8.91, "volume": 1299977.0}, {"date": "2019-01-09", "close": 9.03, "volume": 2117052.0}, {"date": "2019-01-10", "close": 8.94, "volume": 905915.0}, {"date": "2019-01-11", "close": 8.89, "volume": 1016999.0}, {"date": "2019-01-14", "close": 8.96, "volume": 901052.0}, {"date": "2019-01-15", "close": 9.13, "volume": 1280939.0}, {"date": "2019-01-16", "close": 9.37, "volume": 1697961.0}, {"date": "2019-01-17", "close": 9.41, "volume": 1836653.0}, {"date": "2019-01-18", "close": 9.5, "volume": 1493547.0}, {"date": "2019-01-22", "close": 9.4, "volume": 1074614.0}, {"date": "2019-01-23", "close": 9.41, "volume": 1233344.0}, {"date": "2019-01-24", "close": 9.64, "volume": 943769.0}, {"date": "2019-01-25", "close": 9.74, "volume": 1052885.0}, {"date": "2019-01-28", "close": 9.95, "volume": 1236263.0}, {"date": "2019-01-29", "close": 10.38, "volume": 2709587.0}, {"date": "2019-01-30", "close": 10.65, "volume": 3822779.0}, {"date": "2019-01-31", "close": 10.65, "volume": 2379812.0}, {"date": "2019-02-01", "close": 10.56, "volume": 1776076.0}, {"date": "2019-02-04", "close": 10.7, "volume": 1271351.0}, {"date": "2019-02-05", "close": 10.61, "volume": 1266291.0}, {"date": "2019-02-06", "close": 10.68, "volume": 1306545.0}, {"date": "2019-02-07", "close": 10.71, "volume": 1102175.0}, {"date": "2019-02-08", "close": 10.67, "volume": 524788.0}, {"date": "2019-02-11", "close": 10.97, "volume": 1070980.0}, {"date": "2019-02-12", "close": 11.19, "volume": 1285125.0}, {"date": "2019-02-13", "close": 11.2, "volume": 1282028.0}, {"date": "2019-02-14", "close": 11.15, "volume": 1225834.0}, {"date": "2019-02-15", "close": 11.15, "volume": 2805582.0}, {"date": "2019-02-19", "close": 11.36, "volume": 2006177.0}, {"date": "2019-02-20", "close": 11.53, "volume": 1363669.0}, {"date": "2019-02-21", "close": 11.46, "volume": 730371.0}, {"date": "2019-02-22", "close": 11.58, "volume": 1104460.0}, {"date": "2019-02-25", "close": 11.34, "volume": 939078.0}, {"date": "2019-02-26", "close": 11.23, "volume": 682061.0}, {"date": "2019-02-27", "close": 11.41, "volume": 1011891.0}, {"date": "2019-02-28", "close": 11.51, "volume": 901734.0}, {"date": "2019-03-01", "close": 11.51, "volume": 879027.0}, {"date": "2019-03-04", "close": 11.43, "volume": 1025286.0}, {"date": "2019-03-05", "close": 11.34, "volume": 966035.0}, {"date": "2019-03-06", "close": 11.05, "volume": 1683665.0}, {"date": "2019-03-07", "close": 10.85, "volume": 1379210.0}, {"date": "2019-03-08", "close": 10.95, "volume": 1080834.0}, {"date": "2019-03-11", "close": 11.27, "volume": 1505350.0}, {"date": "2019-03-12", "close": 11.42, "volume": 1374116.0}, {"date": "2019-03-13", "close": 11.38, "volume": 1922582.0}, {"date": "2019-03-14", "close": 11.53, "volume": 1081773.0}, {"date": "2019-03-15", "close": 11.39, "volume": 5275888.0}, {"date": "2019-03-18", "close": 11.6, "volume": 1122355.0}, {"date": "2019-03-19", "close": 11.34, "volume": 1346064.0}, {"date": "2019-03-20", "close": 11.05, "volume": 1518196.0}, {"date": "2019-03-21", "close": 11.16, "volume": 1424310.0}, {"date": "2019-03-22", "close": 10.76, "volume": 1933378.0}, {"date": "2019-03-25", "close": 10.8, "volume": 1040684.0}, {"date": "2019-03-26", "close": 11.1, "volume": 1264235.0}, {"date": "2019-03-27", "close": 11.14, "volume": 1392671.0}, {"date": "2019-03-28", "close": 11.34, "volume": 1091581.0}, {"date": "2019-03-29", "close": 11.46, "volume": 2800766.0}, {"date": "2019-04-01", "close": 11.74, "volume": 1502644.0}, {"date": "2019-04-02", "close": 11.77, "volume": 1641116.0}, {"date": "2019-04-03", "close": 11.64, "volume": 1740237.0}, {"date": "2019-04-04", "close": 11.79, "volume": 1095905.0}, {"date": "2019-04-05", "close": 11.58, "volume": 1535365.0}, {"date": "2019-04-08", "close": 11.45, "volume": 1895376.0}, {"date": "2019-04-09", "close": 11.35, "volume": 1199517.0}, {"date": "2019-04-10", "close": 11.47, "volume": 1161179.0}, {"date": "2019-04-11", "close": 11.45, "volume": 1066150.0}, {"date": "2019-04-12", "close": 11.62, "volume": 1018630.0}, {"date": "2019-04-15", "close": 11.46, "volume": 827605.0}, {"date": "2019-04-16", "close": 11.63, "volume": 1202806.0}, {"date": "2019-04-17", "close": 11.44, "volume": 1037520.0}, {"date": "2019-04-18", "close": 11.43, "volume": 1007685.0}, {"date": "2019-04-22", "close": 11.32, "volume": 1052098.0}, {"date": "2019-04-23", "close": 11.56, "volume": 1359979.0}, {"date": "2019-04-24", "close": 11.14, "volume": 2236007.0}, {"date": "2019-04-25", "close": 11.12, "volume": 1145522.0}, {"date": "2019-04-26", "close": 11.28, "volume": 838742.0}, {"date": "2019-04-29", "close": 11.46, "volume": 1017787.0}, {"date": "2019-04-30", "close": 11.3, "volume": 1563447.0}, {"date": "2019-05-01", "close": 11.21, "volume": 6743658.0}, {"date": "2019-05-02", "close": 11.37, "volume": 2213730.0}, {"date": "2019-05-03", "close": 11.55, "volume": 777989.0}, {"date": "2019-05-06", "close": 11.58, "volume": 1139571.0}, {"date": "2019-05-07", "close": 11.12, "volume": 1708930.0}, {"date": "2019-05-08", "close": 11.03, "volume": 913765.0}, {"date": "2019-05-09", "close": 11.03, "volume": 731336.0}, {"date": "2019-05-10", "close": 11.01, "volume": 1155406.0}, {"date": "2019-05-13", "close": 10.56, "volume": 1196370.0}, {"date": "2019-05-14", "close": 10.69, "volume": 4978954.0}, {"date": "2019-05-15", "close": 10.5, "volume": 2054380.0}, {"date": "2019-05-16", "close": 10.67, "volume": 2203171.0}, {"date": "2019-05-17", "close": 10.47, "volume": 1528051.0}, {"date": "2019-05-20", "close": 10.42, "volume": 1924927.0}, {"date": "2019-05-21", "close": 10.44, "volume": 2592282.0}, {"date": "2019-05-22", "close": 10.29, "volume": 2323392.0}, {"date": "2019-05-23", "close": 10.01, "volume": 1773179.0}, {"date": "2019-05-24", "close": 10.12, "volume": 1288118.0}, {"date": "2019-05-28", "close": 10.11, "volume": 1137259.0}, {"date": "2019-05-29", "close": 10.2, "volume": 1059942.0}, {"date": "2019-05-30", "close": 10.13, "volume": 1020541.0}, {"date": "2019-05-31", "close": 9.96, "volume": 2653931.0}, {"date": "2019-06-03", "close": 10.1, "volume": 1761004.0}, {"date": "2019-06-04", "close": 10.27, "volume": 4698521.0}, {"date": "2019-06-05", "close": 10.09, "volume": 1378217.0}, {"date": "2019-06-06", "close": 9.85, "volume": 1660644.0}, {"date": "2019-06-07", "close": 9.87, "volume": 1196184.0}, {"date": "2019-06-10", "close": 9.91, "volume": 1360872.0}, {"date": "2019-06-11", "close": 10.05, "volume": 2845076.0}, {"date": "2019-06-12", "close": 10.02, "volume": 826107.0}, {"date": "2019-06-13", "close": 10.01, "volume": 828327.0}, {"date": "2019-06-14", "close": 9.96, "volume": 682181.0}, {"date": "2019-06-17", "close": 9.84, "volume": 1474282.0}, {"date": "2019-06-18", "close": 10.07, "volume": 1096468.0}, {"date": "2019-06-19", "close": 10.01, "volume": 743964.0}, {"date": "2019-06-20", "close": 10.02, "volume": 2296168.0}, {"date": "2019-06-21", "close": 10.06, "volume": 2027470.0}, {"date": "2019-06-24", "close": 10.01, "volume": 1606395.0}, {"date": "2019-06-25", "close": 10.0, "volume": 1284066.0}, {"date": "2019-06-26", "close": 10.06, "volume": 1652818.0}, {"date": "2019-06-27", "close": 10.85, "volume": 3491969.0}, {"date": "2019-06-28", "close": 11.04, "volume": 3754161.0}, {"date": "2019-07-01", "close": 10.9, "volume": 1746742.0}, {"date": "2019-07-02", "close": 10.81, "volume": 704565.0}, {"date": "2019-07-03", "close": 10.97, "volume": 557163.0}, {"date": "2019-07-05", "close": 11.04, "volume": 681517.0}, {"date": "2019-07-08", "close": 11.09, "volume": 1209479.0}, {"date": "2019-07-09", "close": 11.05, "volume": 909532.0}, {"date": "2019-07-10", "close": 10.99, "volume": 1103620.0}, {"date": "2019-07-11", "close": 11.11, "volume": 1041847.0}, {"date": "2019-07-12", "close": 11.13, "volume": 866427.0}, {"date": "2019-07-15", "close": 10.91, "volume": 677750.0}, {"date": "2019-07-16", "close": 11.01, "volume": 1148702.0}, {"date": "2019-07-17", "close": 10.82, "volume": 1275764.0}, {"date": "2019-07-18", "close": 11.0, "volume": 1022171.0}, {"date": "2019-07-19", "close": 10.99, "volume": 1282244.0}, {"date": "2019-07-22", "close": 10.75, "volume": 1845143.0}, {"date": "2019-07-23", "close": 10.79, "volume": 1641175.0}, {"date": "2019-07-24", "close": 10.65, "volume": 3448438.0}, {"date": "2019-07-25", "close": 10.75, "volume": 1245344.0}, {"date": "2019-07-26", "close": 10.93, "volume": 1051606.0}, {"date": "2019-07-29", "close": 10.6, "volume": 1223780.0}, {"date": "2019-07-30", "close": 10.82, "volume": 2174473.0}, {"date": "2019-07-31", "close": 10.76, "volume": 1607171.0}, {"date": "2019-08-01", "close": 10.38, "volume": 1739433.0}, {"date": "2019-08-02", "close": 10.19, "volume": 1191649.0}, {"date": "2019-08-05", "close": 9.85, "volume": 1402496.0}, {"date": "2019-08-06", "close": 9.69, "volume": 1378190.0}, {"date": "2019-08-07", "close": 9.68, "volume": 1273038.0}, {"date": "2019-08-08", "close": 9.89, "volume": 1326940.0}, {"date": "2019-08-09", "close": 9.86, "volume": 1119764.0}, {"date": "2019-08-12", "close": 9.59, "volume": 1096963.0}, {"date": "2019-08-13", "close": 9.78, "volume": 1090197.0}, {"date": "2019-08-14", "close": 9.42, "volume": 1286181.0}, {"date": "2019-08-15", "close": 9.36, "volume": 742644.0}, {"date": "2019-08-16", "close": 9.59, "volume": 2815803.0}, {"date": "2019-08-19", "close": 9.67, "volume": 746345.0}, {"date": "2019-08-20", "close": 9.55, "volume": 1166172.0}, {"date": "2019-08-21", "close": 9.59, "volume": 682702.0}, {"date": "2019-08-22", "close": 9.66, "volume": 640925.0}, {"date": "2019-08-23", "close": 9.34, "volume": 1282598.0}, {"date": "2019-08-26", "close": 9.45, "volume": 999342.0}, {"date": "2019-08-27", "close": 9.3, "volume": 1104551.0}, {"date": "2019-08-28", "close": 9.36, "volume": 905291.0}, {"date": "2019-08-29", "close": 9.54, "volume": 669549.0}, {"date": "2019-08-30", "close": 9.58, "volume": 1708835.0}, {"date": "2019-09-03", "close": 9.32, "volume": 886792.0}, {"date": "2019-09-04", "close": 9.35, "volume": 683298.0}, {"date": "2019-09-05", "close": 9.6, "volume": 1160311.0}, {"date": "2019-09-06", "close": 9.5, "volume": 745839.0}, {"date": "2019-09-09", "close": 9.71, "volume": 1055158.0}, {"date": "2019-09-10", "close": 9.88, "volume": 1277523.0}, {"date": "2019-09-11", "close": 10.09, "volume": 1237470.0}, {"date": "2019-09-12", "close": 10.12, "volume": 1328540.0}, {"date": "2019-09-13", "close": 10.18, "volume": 1024334.0}, {"date": "2019-09-16", "close": 10.03, "volume": 1640481.0}, {"date": "2019-09-17", "close": 10.01, "volume": 855099.0}, {"date": "2019-09-18", "close": 9.94, "volume": 1026608.0}, {"date": "2019-09-19", "close": 9.9, "volume": 939682.0}, {"date": "2019-09-20", "close": 10.05, "volume": 3029597.0}, {"date": "2019-09-23", "close": 9.95, "volume": 905239.0}, {"date": "2019-09-24", "close": 9.85, "volume": 1068918.0}, {"date": "2019-09-25", "close": 10.09, "volume": 1257951.0}, {"date": "2019-09-26", "close": 9.98, "volume": 586977.0}, {"date": "2019-09-27", "close": 9.96, "volume": 955072.0}, {"date": "2019-09-30", "close": 9.98, "volume": 1832120.0}, {"date": "2019-10-01", "close": 9.75, "volume": 1032263.0}, {"date": "2019-10-02", "close": 9.64, "volume": 941247.0}, {"date": "2019-10-03", "close": 9.64, "volume": 2026368.0}, {"date": "2019-10-04", "close": 9.96, "volume": 888676.0}, {"date": "2019-10-07", "close": 10.04, "volume": 1243714.0}, {"date": "2019-10-08", "close": 9.7, "volume": 1075353.0}, {"date": "2019-10-09", "close": 9.78, "volume": 692057.0}, {"date": "2019-10-10", "close": 9.94, "volume": 797228.0}, {"date": "2019-10-11", "close": 10.13, "volume": 1694107.0}, {"date": "2019-10-14", "close": 10.11, "volume": 445356.0}, {"date": "2019-10-15", "close": 10.14, "volume": 1074745.0}, {"date": "2019-10-16", "close": 10.16, "volume": 694047.0}, {"date": "2019-10-17", "close": 10.23, "volume": 1256344.0}, {"date": "2019-10-18", "close": 10.24, "volume": 1265673.0}, {"date": "2019-10-21", "close": 10.25, "volume": 1284156.0}, {"date": "2019-10-22", "close": 10.56, "volume": 3111790.0}, {"date": "2019-10-23", "close": 10.51, "volume": 2372757.0}, {"date": "2019-10-24", "close": 10.35, "volume": 1722783.0}, {"date": "2019-10-25", "close": 10.78, "volume": 1383416.0}, {"date": "2019-10-28", "close": 10.87, "volume": 1389297.0}, {"date": "2019-10-29", "close": 10.86, "volume": 934372.0}, {"date": "2019-10-30", "close": 10.77, "volume": 1674450.0}, {"date": "2019-10-31", "close": 10.52, "volume": 1550843.0}, {"date": "2019-11-01", "close": 10.64, "volume": 859001.0}, {"date": "2019-11-04", "close": 10.68, "volume": 1125870.0}, {"date": "2019-11-05", "close": 10.72, "volume": 1063280.0}, {"date": "2019-11-06", "close": 10.76, "volume": 816458.0}, {"date": "2019-11-07", "close": 10.77, "volume": 997205.0}, {"date": "2019-11-08", "close": 10.7, "volume": 859683.0}, {"date": "2019-11-11", "close": 10.66, "volume": 546670.0}, {"date": "2019-11-12", "close": 10.74, "volume": 1163728.0}, {"date": "2019-11-13", "close": 10.61, "volume": 852774.0}, {"date": "2019-11-14", "close": 10.56, "volume": 732217.0}, {"date": "2019-11-15", "close": 10.5, "volume": 735150.0}, {"date": "2019-11-18", "close": 10.42, "volume": 1011860.0}, {"date": "2019-11-19", "close": 10.44, "volume": 676561.0}, {"date": "2019-11-20", "close": 10.39, "volume": 974031.0}, {"date": "2019-11-21", "close": 10.4, "volume": 543273.0}, {"date": "2019-11-22", "close": 10.35, "volume": 610333.0}, {"date": "2019-11-25", "close": 10.66, "volume": 1973770.0}, {"date": "2019-11-26", "close": 10.42, "volume": 1673400.0}, {"date": "2019-11-27", "close": 10.48, "volume": 835021.0}, {"date": "2019-11-29", "close": 10.5, "volume": 714106.0}, {"date": "2019-12-02", "close": 10.41, "volume": 740713.0}, {"date": "2019-12-03", "close": 10.25, "volume": 664086.0}, {"date": "2019-12-04", "close": 10.28, "volume": 855226.0}, {"date": "2019-12-05", "close": 10.35, "volume": 827117.0}, {"date": "2019-12-06", "close": 10.42, "volume": 1069199.0}, {"date": "2019-12-09", "close": 10.45, "volume": 1098781.0}, {"date": "2019-12-10", "close": 10.57, "volume": 1099666.0}, {"date": "2019-12-11", "close": 10.47, "volume": 1103090.0}, {"date": "2019-12-12", "close": 10.61, "volume": 1383912.0}, {"date": "2019-12-13", "close": 10.55, "volume": 925666.0}, {"date": "2019-12-16", "close": 10.68, "volume": 1817255.0}, {"date": "2019-12-17", "close": 10.94, "volume": 2110094.0}, {"date": "2019-12-18", "close": 10.72, "volume": 1517514.0}, {"date": "2019-12-19", "close": 10.7, "volume": 1873049.0}, {"date": "2019-12-20", "close": 10.83, "volume": 2867239.0}, {"date": "2019-12-23", "close": 10.62, "volume": 1356301.0}, {"date": "2019-12-24", "close": 10.68, "volume": 447240.0}, {"date": "2019-12-26", "close": 10.72, "volume": 344704.0}, {"date": "2019-12-27", "close": 10.58, "volume": 566394.0}, {"date": "2019-12-30", "close": 10.6, "volume": 948929.0}, {"date": "2019-12-31", "close": 10.59, "volume": 997592.0}, {"date": "2020-01-02", "close": 10.54, "volume": 776303.0}, {"date": "2020-01-03", "close": 10.52, "volume": 1244680.0}, {"date": "2020-01-06", "close": 10.51, "volume": 892789.0}, {"date": "2020-01-07", "close": 10.3, "volume": 649152.0}, {"date": "2020-01-08", "close": 10.53, "volume": 1441363.0}, {"date": "2020-01-09", "close": 10.57, "volume": 1758687.0}, {"date": "2020-01-10", "close": 10.3, "volume": 1563064.0}, {"date": "2020-01-13", "close": 10.27, "volume": 1313618.0}, {"date": "2020-01-14", "close": 10.17, "volume": 1325183.0}, {"date": "2020-01-15", "close": 10.29, "volume": 1225620.0}, {"date": "2020-01-16", "close": 10.42, "volume": 929511.0}, {"date": "2020-01-17", "close": 10.42, "volume": 962328.0}, {"date": "2020-01-21", "close": 10.16, "volume": 1313409.0}, {"date": "2020-01-22", "close": 10.12, "volume": 2074297.0}, {"date": "2020-01-23", "close": 10.17, "volume": 1778963.0}, {"date": "2020-01-24", "close": 10.01, "volume": 1644566.0}, {"date": "2020-01-27", "close": 9.87, "volume": 1424475.0}, {"date": "2020-01-28", "close": 9.65, "volume": 2607753.0}, {"date": "2020-01-29", "close": 9.29, "volume": 2286354.0}, {"date": "2020-01-30", "close": 9.48, "volume": 1709066.0}, {"date": "2020-01-31", "close": 9.27, "volume": 1733263.0}, {"date": "2020-02-03", "close": 9.34, "volume": 1190421.0}, {"date": "2020-02-04", "close": 9.3, "volume": 1030783.0}, {"date": "2020-02-05", "close": 9.59, "volume": 1489296.0}, {"date": "2020-02-06", "close": 9.34, "volume": 1241274.0}, {"date": "2020-02-07", "close": 9.14, "volume": 1325585.0}, {"date": "2020-02-10", "close": 9.17, "volume": 952503.0}, {"date": "2020-02-11", "close": 9.34, "volume": 1204039.0}, {"date": "2020-02-12", "close": 9.19, "volume": 1530855.0}, {"date": "2020-02-13", "close": 9.2, "volume": 1449374.0}, {"date": "2020-02-14", "close": 9.11, "volume": 1272048.0}, {"date": "2020-02-18", "close": 9.03, "volume": 1832695.0}, {"date": "2020-02-19", "close": 9.27, "volume": 1467071.0}, {"date": "2020-02-20", "close": 9.19, "volume": 1519873.0}, {"date": "2020-02-21", "close": 9.02, "volume": 3519537.0}, {"date": "2020-02-24", "close": 8.64, "volume": 1720065.0}, {"date": "2020-02-25", "close": 8.4, "volume": 1701558.0}, {"date": "2020-02-26", "close": 8.31, "volume": 1361159.0}, {"date": "2020-02-27", "close": 8.14, "volume": 2400176.0}, {"date": "2020-02-28", "close": 7.94, "volume": 2960581.0}, {"date": "2020-03-02", "close": 8.3, "volume": 3021665.0}, {"date": "2020-03-03", "close": 7.82, "volume": 2311923.0}, {"date": "2020-03-04", "close": 8.15, "volume": 2213862.0}, {"date": "2020-03-05", "close": 7.68, "volume": 1821718.0}, {"date": "2020-03-06", "close": 7.24, "volume": 1855531.0}, {"date": "2020-03-09", "close": 6.31, "volume": 1868351.0}, {"date": "2020-03-10", "close": 6.59, "volume": 1609850.0}, {"date": "2020-03-11", "close": 6.04, "volume": 3178626.0}, {"date": "2020-03-12", "close": 5.55, "volume": 3233618.0}, {"date": "2020-03-13", "close": 6.75, "volume": 3743015.0}, {"date": "2020-03-16", "close": 5.05, "volume": 2516370.0}, {"date": "2020-03-17", "close": 4.92, "volume": 3109957.0}, {"date": "2020-03-18", "close": 4.08, "volume": 3813612.0}, {"date": "2020-03-19", "close": 3.99, "volume": 2992523.0}, {"date": "2020-03-20", "close": 3.86, "volume": 4249508.0}, {"date": "2020-03-23", "close": 3.73, "volume": 2824773.0}, {"date": "2020-03-24", "close": 4.48, "volume": 3337669.0}, {"date": "2020-03-25", "close": 4.44, "volume": 2657014.0}, {"date": "2020-03-26", "close": 5.02, "volume": 3394161.0}, {"date": "2020-03-27", "close": 5.38, "volume": 2591699.0}, {"date": "2020-03-30", "close": 5.3, "volume": 1970775.0}, {"date": "2020-03-31", "close": 5.32, "volume": 2378849.0}, {"date": "2020-04-01", "close": 4.7, "volume": 2434081.0}, {"date": "2020-04-02", "close": 4.5, "volume": 4523838.0}, {"date": "2020-04-03", "close": 4.41, "volume": 2692236.0}, {"date": "2020-04-06", "close": 5.07, "volume": 2097320.0}, {"date": "2020-04-07", "close": 5.08, "volume": 2333083.0}, {"date": "2020-04-08", "close": 5.46, "volume": 2288486.0}, {"date": "2020-04-09", "close": 5.85, "volume": 2051831.0}, {"date": "2020-04-13", "close": 5.67, "volume": 1304831.0}, {"date": "2020-04-14", "close": 5.51, "volume": 1629012.0}, {"date": "2020-04-15", "close": 5.18, "volume": 1739679.0}, {"date": "2020-04-16", "close": 5.02, "volume": 2426267.0}, {"date": "2020-04-17", "close": 5.42, "volume": 1752754.0}, {"date": "2020-04-20", "close": 5.39, "volume": 1474389.0}, {"date": "2020-04-21", "close": 5.11, "volume": 1721997.0}, {"date": "2020-04-22", "close": 5.14, "volume": 1049065.0}, {"date": "2020-04-23", "close": 5.26, "volume": 1193292.0}, {"date": "2020-04-24", "close": 5.25, "volume": 980800.0}, {"date": "2020-04-27", "close": 5.7, "volume": 1211431.0}, {"date": "2020-04-28", "close": 5.82, "volume": 1279415.0}, {"date": "2020-04-29", "close": 6.18, "volume": 1734969.0}, {"date": "2020-04-30", "close": 5.83, "volume": 2023653.0}, {"date": "2020-05-01", "close": 5.34, "volume": 1837556.0}, {"date": "2020-05-04", "close": 5.39, "volume": 1074704.0}, {"date": "2020-05-05", "close": 5.21, "volume": 1975484.0}, {"date": "2020-05-06", "close": 5.14, "volume": 1842097.0}, {"date": "2020-05-07", "close": 5.07, "volume": 1316097.0}, {"date": "2020-05-08", "close": 5.57, "volume": 1119472.0}, {"date": "2020-05-11", "close": 5.19, "volume": 2090367.0}, {"date": "2020-05-12", "close": 4.94, "volume": 1683710.0}, {"date": "2020-05-13", "close": 4.58, "volume": 2397266.0}, {"date": "2020-05-14", "close": 4.64, "volume": 1619641.0}, {"date": "2020-05-15", "close": 4.68, "volume": 3189187.0}, {"date": "2020-05-18", "close": 5.23, "volume": 1636794.0}, {"date": "2020-05-19", "close": 5.09, "volume": 1475748.0}, {"date": "2020-05-20", "close": 5.32, "volume": 1044943.0}, {"date": "2020-05-21", "close": 5.32, "volume": 1026214.0}, {"date": "2020-05-22", "close": 5.31, "volume": 711306.0}, {"date": "2020-05-26", "close": 5.73, "volume": 2299650.0}, {"date": "2020-05-27", "close": 5.96, "volume": 1666062.0}, {"date": "2020-05-28", "close": 5.63, "volume": 1387118.0}, {"date": "2020-05-29", "close": 5.47, "volume": 1518569.0}, {"date": "2020-06-01", "close": 5.48, "volume": 1702077.0}, {"date": "2020-06-02", "close": 5.5, "volume": 1000262.0}, {"date": "2020-06-03", "close": 5.94, "volume": 1591353.0}, {"date": "2020-06-04", "close": 6.09, "volume": 1998143.0}, {"date": "2020-06-05", "close": 6.48, "volume": 2300781.0}, {"date": "2020-06-08", "close": 6.92, "volume": 2084022.0}, {"date": "2020-06-09", "close": 6.41, "volume": 1917971.0}, {"date": "2020-06-10", "close": 6.04, "volume": 1368288.0}, {"date": "2020-06-11", "close": 5.39, "volume": 1703563.0}, {"date": "2020-06-12", "close": 5.58, "volume": 1730771.0}, {"date": "2020-06-15", "close": 5.45, "volume": 2482290.0}, {"date": "2020-06-16", "close": 5.8, "volume": 1767235.0}, {"date": "2020-06-17", "close": 5.56, "volume": 1324449.0}, {"date": "2020-06-18", "close": 5.55, "volume": 1167786.0}, {"date": "2020-06-19", "close": 5.43, "volume": 3585434.0}, {"date": "2020-06-22", "close": 5.43, "volume": 1497889.0}, {"date": "2020-06-23", "close": 5.39, "volume": 1978974.0}, {"date": "2020-06-24", "close": 5.15, "volume": 1885808.0}, {"date": "2020-06-25", "close": 5.33, "volume": 1540542.0}, {"date": "2020-06-26", "close": 5.11, "volume": 2585571.0}, {"date": "2020-06-29", "close": 5.49, "volume": 1772311.0}, {"date": "2020-06-30", "close": 5.59, "volume": 1954462.0}, {"date": "2020-07-01", "close": 5.34, "volume": 1579558.0}, {"date": "2020-07-02", "close": 5.35, "volume": 1090287.0}, {"date": "2020-07-06", "close": 5.51, "volume": 973254.0}, {"date": "2020-07-07", "close": 5.26, "volume": 1356572.0}, {"date": "2020-07-08", "close": 5.25, "volume": 1330045.0}, {"date": "2020-07-09", "close": 5.08, "volume": 1969530.0}, {"date": "2020-07-10", "close": 5.31, "volume": 1572236.0}, {"date": "2020-07-13", "close": 5.29, "volume": 1351138.0}, {"date": "2020-07-14", "close": 5.13, "volume": 2012939.0}, {"date": "2020-07-15", "close": 5.66, "volume": 2505650.0}, {"date": "2020-07-16", "close": 5.47, "volume": 789228.0}, {"date": "2020-07-17", "close": 5.32, "volume": 1197925.0}, {"date": "2020-07-20", "close": 5.18, "volume": 1204700.0}, {"date": "2020-07-21", "close": 5.66, "volume": 1340908.0}, {"date": "2020-07-22", "close": 5.66, "volume": 1321334.0}, {"date": "2020-07-23", "close": 5.95, "volume": 2095601.0}, {"date": "2020-07-24", "close": 5.8, "volume": 1976211.0}, {"date": "2020-07-27", "close": 5.65, "volume": 1232124.0}, {"date": "2020-07-28", "close": 5.73, "volume": 1941268.0}, {"date": "2020-07-29", "close": 5.79, "volume": 1684674.0}, {"date": "2020-07-30", "close": 5.55, "volume": 1150522.0}, {"date": "2020-07-31", "close": 5.44, "volume": 2105053.0}, {"date": "2020-08-03", "close": 5.51, "volume": 1912779.0}, {"date": "2020-08-04", "close": 5.48, "volume": 1308528.0}, {"date": "2020-08-05", "close": 5.63, "volume": 1083524.0}, {"date": "2020-08-06", "close": 5.56, "volume": 637629.0}, {"date": "2020-08-07", "close": 5.86, "volume": 1363264.0}, {"date": "2020-08-10", "close": 5.92, "volume": 1402350.0}, {"date": "2020-08-11", "close": 5.91, "volume": 1555757.0}, {"date": "2020-08-12", "close": 5.78, "volume": 1798457.0}, {"date": "2020-08-13", "close": 5.63, "volume": 834514.0}, {"date": "2020-08-14", "close": 5.84, "volume": 1147403.0}, {"date": "2020-08-17", "close": 5.7, "volume": 981915.0}, {"date": "2020-08-18", "close": 5.56, "volume": 911722.0}, {"date": "2020-08-19", "close": 5.67, "volume": 1351273.0}, {"date": "2020-08-20", "close": 5.58, "volume": 1003485.0}, {"date": "2020-08-21", "close": 5.53, "volume": 929863.0}, {"date": "2020-08-24", "close": 5.79, "volume": 882848.0}, {"date": "2020-08-25", "close": 5.88, "volume": 803571.0}, {"date": "2020-08-26", "close": 5.72, "volume": 780872.0}, {"date": "2020-08-27", "close": 5.78, "volume": 624493.0}, {"date": "2020-08-28", "close": 5.83, "volume": 1061076.0}, {"date": "2020-08-31", "close": 5.73, "volume": 2009505.0}, {"date": "2020-09-01", "close": 5.82, "volume": 985471.0}, {"date": "2020-09-02", "close": 5.87, "volume": 661865.0}, {"date": "2020-09-03", "close": 5.99, "volume": 1352784.0}, {"date": "2020-09-04", "close": 6.1, "volume": 1847258.0}, {"date": "2020-09-08", "close": 5.76, "volume": 1568435.0}, {"date": "2020-09-09", "close": 5.71, "volume": 1148862.0}, {"date": "2020-09-10", "close": 5.62, "volume": 1144422.0}, {"date": "2020-09-11", "close": 5.57, "volume": 1177623.0}, {"date": "2020-09-14", "close": 5.61, "volume": 1155362.0}, {"date": "2020-09-15", "close": 5.51, "volume": 836813.0}, {"date": "2020-09-16", "close": 5.66, "volume": 1433647.0}, {"date": "2020-09-17", "close": 5.65, "volume": 1270005.0}, {"date": "2020-09-18", "close": 5.64, "volume": 4459859.0}, {"date": "2020-09-21", "close": 5.28, "volume": 1935146.0}, {"date": "2020-09-22", "close": 5.22, "volume": 1574955.0}, {"date": "2020-09-23", "close": 5.05, "volume": 1427942.0}, {"date": "2020-09-24", "close": 5.08, "volume": 1400309.0}, {"date": "2020-09-25", "close": 5.08, "volume": 1374657.0}, {"date": "2020-09-28", "close": 5.26, "volume": 1177847.0}, {"date": "2020-09-29", "close": 5.21, "volume": 712081.0}, {"date": "2020-09-30", "close": 5.22, "volume": 976252.0}, {"date": "2020-10-01", "close": 5.34, "volume": 1269774.0}, {"date": "2020-10-02", "close": 5.65, "volume": 1645594.0}, {"date": "2020-10-05", "close": 6.07, "volume": 2199881.0}, {"date": "2020-10-06", "close": 6.0, "volume": 2263932.0}, {"date": "2020-10-07", "close": 6.24, "volume": 1883607.0}, {"date": "2020-10-08", "close": 6.34, "volume": 1457341.0}, {"date": "2020-10-09", "close": 6.33, "volume": 1803584.0}, {"date": "2020-10-12", "close": 6.27, "volume": 1262587.0}, {"date": "2020-10-13", "close": 6.1, "volume": 938642.0}, {"date": "2020-10-14", "close": 5.97, "volume": 822834.0}, {"date": "2020-10-15", "close": 6.14, "volume": 691072.0}, {"date": "2020-10-16", "close": 6.03, "volume": 766282.0}, {"date": "2020-10-19", "close": 5.99, "volume": 679438.0}, {"date": "2020-10-20", "close": 6.3, "volume": 1314218.0}, {"date": "2020-10-21", "close": 6.34, "volume": 1087207.0}, {"date": "2020-10-22", "close": 6.68, "volume": 1478778.0}, {"date": "2020-10-23", "close": 6.66, "volume": 1295952.0}, {"date": "2020-10-26", "close": 6.51, "volume": 1078724.0}, {"date": "2020-10-27", "close": 6.25, "volume": 1200377.0}, {"date": "2020-10-28", "close": 6.23, "volume": 1751275.0}, {"date": "2020-10-29", "close": 6.49, "volume": 1524907.0}, {"date": "2020-10-30", "close": 6.49, "volume": 1480595.0}, {"date": "2020-11-02", "close": 6.8, "volume": 2417374.0}, {"date": "2020-11-03", "close": 7.14, "volume": 2596838.0}, {"date": "2020-11-04", "close": 6.82, "volume": 1787027.0}, {"date": "2020-11-05", "close": 7.1, "volume": 927313.0}, {"date": "2020-11-06", "close": 7.02, "volume": 856695.0}, {"date": "2020-11-09", "close": 8.11, "volume": 2653426.0}, {"date": "2020-11-10", "close": 8.21, "volume": 1996037.0}, {"date": "2020-11-11", "close": 7.9, "volume": 1779848.0}, {"date": "2020-11-12", "close": 7.86, "volume": 2359456.0}, {"date": "2020-11-13", "close": 8.02, "volume": 1466850.0}, {"date": "2020-11-16", "close": 8.33, "volume": 1854912.0}, {"date": "2020-11-17", "close": 8.32, "volume": 2503293.0}, {"date": "2020-11-18", "close": 8.15, "volume": 2683517.0}, {"date": "2020-11-19", "close": 8.13, "volume": 1379947.0}, {"date": "2020-11-20", "close": 7.95, "volume": 1271719.0}, {"date": "2020-11-23", "close": 8.11, "volume": 1304031.0}, {"date": "2020-11-24", "close": 8.62, "volume": 3745119.0}, {"date": "2020-11-25", "close": 8.36, "volume": 1195711.0}, {"date": "2020-11-27", "close": 8.28, "volume": 501245.0}, {"date": "2020-11-30", "close": 7.94, "volume": 1868980.0}, {"date": "2020-12-01", "close": 8.14, "volume": 1354979.0}, {"date": "2020-12-02", "close": 8.38, "volume": 974477.0}, {"date": "2020-12-03", "close": 8.44, "volume": 1549636.0}, {"date": "2020-12-04", "close": 8.81, "volume": 1700379.0}, {"date": "2020-12-07", "close": 8.67, "volume": 1313413.0}, {"date": "2020-12-08", "close": 8.6, "volume": 1250615.0}, {"date": "2020-12-09", "close": 8.66, "volume": 1039119.0}, {"date": "2020-12-10", "close": 8.94, "volume": 1627748.0}, {"date": "2020-12-11", "close": 8.74, "volume": 1952199.0}, {"date": "2020-12-14", "close": 8.83, "volume": 1010546.0}, {"date": "2020-12-15", "close": 8.84, "volume": 1808863.0}, {"date": "2020-12-16", "close": 8.79, "volume": 1821757.0}, {"date": "2020-12-17", "close": 8.92, "volume": 1190540.0}, {"date": "2020-12-18", "close": 8.9, "volume": 5669637.0}, {"date": "2020-12-21", "close": 8.85, "volume": 1750223.0}, {"date": "2020-12-22", "close": 8.68, "volume": 1308907.0}, {"date": "2020-12-23", "close": 9.2, "volume": 1573039.0}, {"date": "2020-12-24", "close": 9.13, "volume": 479311.0}, {"date": "2020-12-28", "close": 9.26, "volume": 1031958.0}, {"date": "2020-12-29", "close": 9.01, "volume": 1050749.0}, {"date": "2020-12-30", "close": 9.11, "volume": 1286012.0}, {"date": "2020-12-31", "close": 9.22, "volume": 1939350.0}, {"date": "2021-01-04", "close": 9.02, "volume": 1541360.0}, {"date": "2021-01-05", "close": 9.08, "volume": 1313724.0}, {"date": "2021-01-06", "close": 9.72, "volume": 4785962.0}, {"date": "2021-01-07", "close": 10.08, "volume": 2438635.0}, {"date": "2021-01-08", "close": 10.07, "volume": 2492292.0}, {"date": "2021-01-11", "close": 10.11, "volume": 1241037.0}, {"date": "2021-01-12", "close": 10.38, "volume": 1481466.0}, {"date": "2021-01-13", "close": 10.13, "volume": 1300668.0}, {"date": "2021-01-14", "close": 10.36, "volume": 1721766.0}, {"date": "2021-01-15", "close": 10.13, "volume": 2391800.0}, {"date": "2021-01-19", "close": 10.13, "volume": 1763252.0}, {"date": "2021-01-20", "close": 10.07, "volume": 1013316.0}, {"date": "2021-01-21", "close": 9.87, "volume": 1281620.0}, {"date": "2021-01-22", "close": 10.06, "volume": 2032648.0}, {"date": "2021-01-25", "close": 9.8, "volume": 1238346.0}, {"date": "2021-01-26", "close": 9.45, "volume": 2056007.0}, {"date": "2021-01-27", "close": 9.1, "volume": 2247565.0}, {"date": "2021-01-28", "close": 9.62, "volume": 3291752.0}, {"date": "2021-01-29", "close": 9.1, "volume": 2195029.0}, {"date": "2021-02-01", "close": 9.37, "volume": 1756885.0}, {"date": "2021-02-02", "close": 9.61, "volume": 2237604.0}, {"date": "2021-02-03", "close": 9.47, "volume": 2230500.0}, {"date": "2021-02-04", "close": 9.78, "volume": 1819949.0}, {"date": "2021-02-05", "close": 9.66, "volume": 1255973.0}, {"date": "2021-02-08", "close": 9.87, "volume": 921709.0}, {"date": "2021-02-09", "close": 9.95, "volume": 1242438.0}, {"date": "2021-02-10", "close": 10.02, "volume": 1340944.0}, {"date": "2021-02-11", "close": 9.89, "volume": 1598765.0}, {"date": "2021-02-12", "close": 10.1, "volume": 1312080.0}, {"date": "2021-02-16", "close": 10.4, "volume": 1420638.0}, {"date": "2021-02-17", "close": 10.5, "volume": 1579313.0}, {"date": "2021-02-18", "close": 10.23, "volume": 1186113.0}, {"date": "2021-02-19", "close": 10.38, "volume": 1176980.0}, {"date": "2021-02-22", "close": 10.41, "volume": 1836159.0}, {"date": "2021-02-23", "close": 10.71, "volume": 1530335.0}, {"date": "2021-02-24", "close": 11.06, "volume": 2327175.0}, {"date": "2021-02-25", "close": 10.67, "volume": 1876446.0}, {"date": "2021-02-26", "close": 10.49, "volume": 1643769.0}, {"date": "2021-03-01", "close": 11.05, "volume": 1172724.0}, {"date": "2021-03-02", "close": 10.77, "volume": 2127284.0}, {"date": "2021-03-03", "close": 10.98, "volume": 3354493.0}, {"date": "2021-03-04", "close": 10.95, "volume": 2982189.0}, {"date": "2021-03-05", "close": 11.13, "volume": 2061823.0}, {"date": "2021-03-08", "close": 11.45, "volume": 1600206.0}, {"date": "2021-03-09", "close": 11.18, "volume": 1606879.0}, {"date": "2021-03-10", "close": 11.64, "volume": 3144723.0}, {"date": "2021-03-11", "close": 11.85, "volume": 1552301.0}, {"date": "2021-03-12", "close": 12.11, "volume": 2071718.0}, {"date": "2021-03-15", "close": 12.04, "volume": 1306472.0}, {"date": "2021-03-16", "close": 11.77, "volume": 1624790.0}, {"date": "2021-03-17", "close": 11.85, "volume": 1479268.0}, {"date": "2021-03-18", "close": 12.04, "volume": 2642347.0}, {"date": "2021-03-19", "close": 12.22, "volume": 9776917.0}, {"date": "2021-03-22", "close": 11.52, "volume": 2602062.0}, {"date": "2021-03-23", "close": 11.0, "volume": 3467544.0}, {"date": "2021-03-24", "close": 10.87, "volume": 2077189.0}, {"date": "2021-03-25", "close": 11.02, "volume": 3218473.0}, {"date": "2021-03-26", "close": 11.27, "volume": 2126587.0}, {"date": "2021-03-29", "close": 10.85, "volume": 2488950.0}, {"date": "2021-03-30", "close": 11.12, "volume": 1598088.0}, {"date": "2021-03-31", "close": 11.26, "volume": 2667840.0}, {"date": "2021-04-01", "close": 11.43, "volume": 2038451.0}, {"date": "2021-04-05", "close": 11.36, "volume": 1488180.0}, {"date": "2021-04-06", "close": 11.35, "volume": 1260194.0}, {"date": "2021-04-07", "close": 11.26, "volume": 1304378.0}, {"date": "2021-04-08", "close": 11.5, "volume": 2058533.0}, {"date": "2021-04-09", "close": 11.55, "volume": 1139249.0}, {"date": "2021-04-12", "close": 11.7, "volume": 2033125.0}, {"date": "2021-04-13", "close": 11.52, "volume": 1653928.0}, {"date": "2021-04-14", "close": 11.68, "volume": 1088734.0}, {"date": "2021-04-15", "close": 11.79, "volume": 1246252.0}, {"date": "2021-04-16", "close": 12.01, "volume": 1862044.0}, {"date": "2021-04-19", "close": 11.94, "volume": 1778971.0}, {"date": "2021-04-20", "close": 11.29, "volume": 1902469.0}, {"date": "2021-04-21", "close": 11.74, "volume": 1323499.0}, {"date": "2021-04-22", "close": 11.54, "volume": 1621076.0}, {"date": "2021-04-23", "close": 12.09, "volume": 2077039.0}, {"date": "2021-04-26", "close": 12.1, "volume": 2306178.0}, {"date": "2021-04-27", "close": 12.37, "volume": 1537679.0}, {"date": "2021-04-28", "close": 12.42, "volume": 1064863.0}, {"date": "2021-04-29", "close": 12.65, "volume": 1625990.0}, {"date": "2021-04-30", "close": 12.57, "volume": 2149124.0}, {"date": "2021-05-03", "close": 12.54, "volume": 2372104.0}, {"date": "2021-05-04", "close": 12.72, "volume": 1760335.0}, {"date": "2021-05-05", "close": 12.85, "volume": 958518.0}, {"date": "2021-05-06", "close": 13.14, "volume": 1937241.0}, {"date": "2021-05-07", "close": 13.1, "volume": 1534690.0}, {"date": "2021-05-10", "close": 12.67, "volume": 2417909.0}, {"date": "2021-05-11", "close": 12.7, "volume": 1389693.0}, {"date": "2021-05-12", "close": 12.38, "volume": 1476679.0}, {"date": "2021-05-13", "close": 12.86, "volume": 1655497.0}, {"date": "2021-05-14", "close": 13.03, "volume": 1265214.0}, {"date": "2021-05-17", "close": 13.09, "volume": 2214185.0}, {"date": "2021-05-18", "close": 12.86, "volume": 1180009.0}, {"date": "2021-05-19", "close": 12.83, "volume": 2464289.0}, {"date": "2021-05-20", "close": 12.8, "volume": 1621601.0}, {"date": "2021-05-21", "close": 12.91, "volume": 1418737.0}, {"date": "2021-05-24", "close": 12.79, "volume": 1857936.0}, {"date": "2021-05-25", "close": 12.37, "volume": 2416407.0}, {"date": "2021-05-26", "close": 12.6, "volume": 1447582.0}, {"date": "2021-05-27", "close": 12.86, "volume": 1611430.0}, {"date": "2021-05-28", "close": 12.79, "volume": 1254937.0}, {"date": "2021-06-01", "close": 12.82, "volume": 1999117.0}, {"date": "2021-06-02", "close": 12.63, "volume": 1365352.0}, {"date": "2021-06-03", "close": 12.75, "volume": 1749825.0}, {"date": "2021-06-04", "close": 12.78, "volume": 1207840.0}, {"date": "2021-06-07", "close": 12.85, "volume": 1381165.0}, {"date": "2021-06-08", "close": 12.97, "volume": 1993175.0}, {"date": "2021-06-09", "close": 12.83, "volume": 1904586.0}, {"date": "2021-06-10", "close": 12.56, "volume": 1451279.0}, {"date": "2021-06-11", "close": 12.61, "volume": 1877377.0}, {"date": "2021-06-14", "close": 12.34, "volume": 2100684.0}, {"date": "2021-06-15", "close": 12.49, "volume": 4128011.0}, {"date": "2021-06-16", "close": 12.8, "volume": 3123940.0}, {"date": "2021-06-17", "close": 12.06, "volume": 3944671.0}, {"date": "2021-06-18", "close": 11.57, "volume": 6474905.0}, {"date": "2021-06-21", "close": 12.0, "volume": 2559143.0}, {"date": "2021-06-22", "close": 11.88, "volume": 1248398.0}, {"date": "2021-06-23", "close": 11.93, "volume": 1908501.0}, {"date": "2021-06-24", "close": 12.19, "volume": 1370577.0}, {"date": "2021-06-25", "close": 12.44, "volume": 3006053.0}, {"date": "2021-06-28", "close": 12.1, "volume": 2151212.0}, {"date": "2021-06-29", "close": 11.92, "volume": 1207641.0}, {"date": "2021-06-30", "close": 11.92, "volume": 1135566.0}, {"date": "2021-07-01", "close": 12.17, "volume": 1835966.0}, {"date": "2021-07-02", "close": 12.06, "volume": 1764316.0}, {"date": "2021-07-06", "close": 11.57, "volume": 2203593.0}, {"date": "2021-07-07", "close": 11.5, "volume": 1856802.0}, {"date": "2021-07-08", "close": 11.47, "volume": 3150586.0}, {"date": "2021-07-09", "close": 11.83, "volume": 2772988.0}, {"date": "2021-07-12", "close": 11.94, "volume": 2296849.0}, {"date": "2021-07-13", "close": 11.63, "volume": 1358286.0}, {"date": "2021-07-14", "close": 11.55, "volume": 1606231.0}, {"date": "2021-07-15", "close": 11.72, "volume": 1758365.0}, {"date": "2021-07-16", "close": 11.39, "volume": 1250779.0}, {"date": "2021-07-19", "close": 10.99, "volume": 2506306.0}, {"date": "2021-07-20", "close": 11.29, "volume": 1878786.0}, {"date": "2021-07-21", "close": 11.95, "volume": 2131818.0}, {"date": "2021-07-22", "close": 11.69, "volume": 1990262.0}, {"date": "2021-07-23", "close": 11.76, "volume": 1717023.0}, {"date": "2021-07-26", "close": 11.92, "volume": 1279434.0}, {"date": "2021-07-27", "close": 11.91, "volume": 1489407.0}, {"date": "2021-07-28", "close": 12.05, "volume": 1904980.0}, {"date": "2021-07-29", "close": 12.38, "volume": 1709909.0}, {"date": "2021-07-30", "close": 12.13, "volume": 1983474.0}, {"date": "2021-08-02", "close": 11.99, "volume": 1280013.0}, {"date": "2021-08-03", "close": 12.24, "volume": 2242793.0}, {"date": "2021-08-04", "close": 12.08, "volume": 1357456.0}, {"date": "2021-08-05", "close": 12.33, "volume": 991821.0}, {"date": "2021-08-06", "close": 12.79, "volume": 1625284.0}, {"date": "2021-08-09", "close": 12.63, "volume": 1432761.0}, {"date": "2021-08-10", "close": 12.77, "volume": 1307384.0}, {"date": "2021-08-11", "close": 13.0, "volume": 1580130.0}, {"date": "2021-08-12", "close": 12.87, "volume": 905296.0}, {"date": "2021-08-13", "close": 12.86, "volume": 1331467.0}, {"date": "2021-08-16", "close": 12.75, "volume": 1349261.0}, {"date": "2021-08-17", "close": 12.54, "volume": 1468491.0}, {"date": "2021-08-18", "close": 12.51, "volume": 1173289.0}, {"date": "2021-08-19", "close": 12.31, "volume": 1228272.0}, {"date": "2021-08-20", "close": 12.56, "volume": 1318125.0}, {"date": "2021-08-23", "close": 12.58, "volume": 1287370.0}, {"date": "2021-08-24", "close": 12.67, "volume": 1230053.0}, {"date": "2021-08-25", "close": 12.76, "volume": 2020466.0}, {"date": "2021-08-26", "close": 12.54, "volume": 1144609.0}, {"date": "2021-08-27", "close": 13.0, "volume": 1860632.0}, {"date": "2021-08-30", "close": 12.7, "volume": 1360545.0}, {"date": "2021-08-31", "close": 12.73, "volume": 1318100.0}, {"date": "2021-09-01", "close": 12.73, "volume": 1355136.0}, {"date": "2021-09-02", "close": 12.79, "volume": 1346900.0}, {"date": "2021-09-03", "close": 12.72, "volume": 1121617.0}, {"date": "2021-09-07", "close": 12.53, "volume": 1300934.0}, {"date": "2021-09-08", "close": 12.45, "volume": 1497574.0}, {"date": "2021-09-09", "close": 12.46, "volume": 1184841.0}, {"date": "2021-09-10", "close": 12.35, "volume": 1314541.0}, {"date": "2021-09-13", "close": 12.56, "volume": 1831282.0}, {"date": "2021-09-14", "close": 12.18, "volume": 2129253.0}, {"date": "2021-09-15", "close": 12.1, "volume": 2627378.0}, {"date": "2021-09-16", "close": 12.04, "volume": 2568781.0}, {"date": "2021-09-17", "close": 12.17, "volume": 9412195.0}, {"date": "2021-09-20", "close": 12.04, "volume": 3754699.0}, {"date": "2021-09-21", "close": 11.96, "volume": 1515779.0}, {"date": "2021-09-22", "close": 12.24, "volume": 1849680.0}, {"date": "2021-09-23", "close": 12.54, "volume": 2194670.0}, {"date": "2021-09-24", "close": 12.81, "volume": 1116195.0}, {"date": "2021-09-27", "close": 13.35, "volume": 2044894.0}, {"date": "2021-09-28", "close": 13.32, "volume": 1495898.0}, {"date": "2021-09-29", "close": 13.37, "volume": 1073749.0}, {"date": "2021-09-30", "close": 13.15, "volume": 1137002.0}, {"date": "2021-10-01", "close": 13.51, "volume": 1983458.0}, {"date": "2021-10-04", "close": 13.66, "volume": 1252602.0}, {"date": "2021-10-05", "close": 13.64, "volume": 1975953.0}, {"date": "2021-10-06", "close": 13.66, "volume": 1506638.0}, {"date": "2021-10-07", "close": 13.64, "volume": 1595262.0}, {"date": "2021-10-08", "close": 13.69, "volume": 613354.0}, {"date": "2021-10-11", "close": 13.48, "volume": 726557.0}, {"date": "2021-10-12", "close": 13.53, "volume": 899382.0}, {"date": "2021-10-13", "close": 13.31, "volume": 1833689.0}, {"date": "2021-10-14", "close": 13.44, "volume": 991295.0}, {"date": "2021-10-15", "close": 13.42, "volume": 1242532.0}, {"date": "2021-10-18", "close": 13.53, "volume": 971759.0}, {"date": "2021-10-19", "close": 13.51, "volume": 1470768.0}, {"date": "2021-10-20", "close": 13.73, "volume": 2150895.0}, {"date": "2021-10-21", "close": 13.73, "volume": 1763697.0}, {"date": "2021-10-22", "close": 14.07, "volume": 1082844.0}, {"date": "2021-10-25", "close": 14.65, "volume": 2390110.0}, {"date": "2021-10-26", "close": 14.63, "volume": 1832473.0}, {"date": "2021-10-27", "close": 13.94, "volume": 1941347.0}, {"date": "2021-10-28", "close": 13.98, "volume": 1013658.0}, {"date": "2021-10-29", "close": 13.65, "volume": 1380604.0}, {"date": "2021-11-01", "close": 13.89, "volume": 1336481.0}, {"date": "2021-11-02", "close": 13.69, "volume": 1067587.0}, {"date": "2021-11-03", "close": 14.15, "volume": 1472816.0}, {"date": "2021-11-04", "close": 14.08, "volume": 1512653.0}, {"date": "2021-11-05", "close": 14.2, "volume": 1265665.0}, {"date": "2021-11-08", "close": 14.14, "volume": 1052644.0}, {"date": "2021-11-09", "close": 14.14, "volume": 1795678.0}, {"date": "2021-11-10", "close": 14.15, "volume": 1250895.0}, {"date": "2021-11-11", "close": 14.2, "volume": 1158447.0}, {"date": "2021-11-12", "close": 14.34, "volume": 1577717.0}, {"date": "2021-11-15", "close": 14.4, "volume": 1181734.0}, {"date": "2021-11-16", "close": 14.46, "volume": 1144364.0}, {"date": "2021-11-17", "close": 14.34, "volume": 1373559.0}, {"date": "2021-11-18", "close": 14.24, "volume": 1934303.0}, {"date": "2021-11-19", "close": 14.31, "volume": 1544325.0}, {"date": "2021-11-22", "close": 14.5, "volume": 2087237.0}, {"date": "2021-11-23", "close": 14.71, "volume": 1352795.0}, {"date": "2021-11-24", "close": 14.66, "volume": 2415236.0}, {"date": "2021-11-26", "close": 13.81, "volume": 2105617.0}, {"date": "2021-11-29", "close": 13.59, "volume": 1673651.0}, {"date": "2021-11-30", "close": 13.29, "volume": 2508115.0}, {"date": "2021-12-01", "close": 13.23, "volume": 1655604.0}, {"date": "2021-12-02", "close": 13.69, "volume": 1598325.0}, {"date": "2021-12-03", "close": 13.31, "volume": 1076480.0}, {"date": "2021-12-06", "close": 13.5, "volume": 1617063.0}, {"date": "2021-12-07", "close": 13.65, "volume": 1815946.0}, {"date": "2021-12-08", "close": 13.63, "volume": 1451981.0}, {"date": "2021-12-09", "close": 13.24, "volume": 1755247.0}, {"date": "2021-12-10", "close": 13.23, "volume": 1157013.0}, {"date": "2021-12-13", "close": 12.88, "volume": 2341118.0}, {"date": "2021-12-14", "close": 13.04, "volume": 2087531.0}, {"date": "2021-12-15", "close": 13.08, "volume": 3044501.0}, {"date": "2021-12-16", "close": 13.28, "volume": 1718618.0}, {"date": "2021-12-17", "close": 13.15, "volume": 10519980.0}, {"date": "2021-12-20", "close": 12.7, "volume": 2733370.0}, {"date": "2021-12-21", "close": 13.28, "volume": 1842218.0}, {"date": "2021-12-22", "close": 13.51, "volume": 1020588.0}, {"date": "2021-12-23", "close": 13.59, "volume": 849443.0}, {"date": "2021-12-27", "close": 13.71, "volume": 945276.0}, {"date": "2021-12-28", "close": 13.72, "volume": 618667.0}, {"date": "2021-12-29", "close": 13.77, "volume": 494580.0}, {"date": "2021-12-30", "close": 13.82, "volume": 909425.0}, {"date": "2021-12-31", "close": 13.78, "volume": 588461.0}, {"date": "2022-01-03", "close": 14.13, "volume": 1581869.0}, {"date": "2022-01-04", "close": 14.49, "volume": 1316473.0}, {"date": "2022-01-05", "close": 14.67, "volume": 1687856.0}, {"date": "2022-01-06", "close": 15.43, "volume": 1349671.0}, {"date": "2022-01-07", "close": 15.96, "volume": 3824519.0}, {"date": "2022-01-10", "close": 15.73, "volume": 1881759.0}, {"date": "2022-01-11", "close": 15.72, "volume": 1767438.0}, {"date": "2022-01-12", "close": 15.81, "volume": 1050560.0}, {"date": "2022-01-13", "close": 16.0, "volume": 972206.0}, {"date": "2022-01-14", "close": 16.39, "volume": 1138844.0}, {"date": "2022-01-18", "close": 16.23, "volume": 1492690.0}, {"date": "2022-01-19", "close": 15.71, "volume": 1535598.0}, {"date": "2022-01-20", "close": 15.27, "volume": 1321969.0}, {"date": "2022-01-21", "close": 14.84, "volume": 2041630.0}, {"date": "2022-01-24", "close": 15.13, "volume": 2496169.0}, {"date": "2022-01-25", "close": 15.19, "volume": 1809087.0}, {"date": "2022-01-26", "close": 14.87, "volume": 1665591.0}, {"date": "2022-01-27", "close": 14.24, "volume": 3196159.0}, {"date": "2022-01-28", "close": 14.52, "volume": 2738109.0}, {"date": "2022-01-31", "close": 14.55, "volume": 2482275.0}, {"date": "2022-02-01", "close": 15.11, "volume": 1951678.0}, {"date": "2022-02-02", "close": 14.79, "volume": 2538946.0}, {"date": "2022-02-03", "close": 14.46, "volume": 1903812.0}, {"date": "2022-02-04", "close": 14.67, "volume": 1266862.0}, {"date": "2022-02-07", "close": 14.7, "volume": 2299232.0}, {"date": "2022-02-08", "close": 15.39, "volume": 1681998.0}, {"date": "2022-02-09", "close": 14.97, "volume": 1216874.0}, {"date": "2022-02-10", "close": 14.95, "volume": 1243422.0}, {"date": "2022-02-11", "close": 14.74, "volume": 1258177.0}, {"date": "2022-02-14", "close": 14.53, "volume": 1230530.0}, {"date": "2022-02-15", "close": 14.87, "volume": 1125319.0}, {"date": "2022-02-16", "close": 14.87, "volume": 1111451.0}, {"date": "2022-02-17", "close": 14.15, "volume": 1288555.0}, {"date": "2022-02-18", "close": 14.25, "volume": 1350185.0}, {"date": "2022-02-22", "close": 14.12, "volume": 1059128.0}, {"date": "2022-02-23", "close": 13.86, "volume": 1535222.0}, {"date": "2022-02-24", "close": 13.7, "volume": 2401263.0}, {"date": "2022-02-25", "close": 14.14, "volume": 1501218.0}, {"date": "2022-02-28", "close": 14.12, "volume": 1621621.0}, {"date": "2022-03-01", "close": 13.13, "volume": 2402105.0}, {"date": "2022-03-02", "close": 13.78, "volume": 2046626.0}, {"date": "2022-03-03", "close": 13.69, "volume": 1129859.0}, {"date": "2022-03-04", "close": 12.58, "volume": 2065906.0}, {"date": "2022-03-07", "close": 11.95, "volume": 3321455.0}, {"date": "2022-03-08", "close": 12.25, "volume": 2549211.0}, {"date": "2022-03-09", "close": 12.88, "volume": 1726928.0}, {"date": "2022-03-10", "close": 12.51, "volume": 1498339.0}, {"date": "2022-03-11", "close": 12.74, "volume": 1811708.0}, {"date": "2022-03-14", "close": 12.88, "volume": 1974504.0}, {"date": "2022-03-15", "close": 12.89, "volume": 2198739.0}, {"date": "2022-03-16", "close": 13.38, "volume": 2415257.0}, {"date": "2022-03-17", "close": 13.37, "volume": 1877795.0}, {"date": "2022-03-18", "close": 13.43, "volume": 4991990.0}, {"date": "2022-03-21", "close": 13.45, "volume": 2333303.0}, {"date": "2022-03-22", "close": 13.48, "volume": 1694586.0}, {"date": "2022-03-23", "close": 13.06, "volume": 1163077.0}, {"date": "2022-03-24", "close": 13.15, "volume": 1357506.0}, {"date": "2022-03-25", "close": 13.4, "volume": 1297643.0}, {"date": "2022-03-28", "close": 13.33, "volume": 2069802.0}, {"date": "2022-03-29", "close": 14.23, "volume": 6491893.0}, {"date": "2022-03-30", "close": 13.19, "volume": 4251271.0}, {"date": "2022-03-31", "close": 13.12, "volume": 2486206.0}, {"date": "2022-04-01", "close": 13.29, "volume": 8187132.0}, {"date": "2022-04-04", "close": 13.11, "volume": 2094961.0}, {"date": "2022-04-05", "close": 13.01, "volume": 1915154.0}, {"date": "2022-04-06", "close": 12.88, "volume": 2536195.0}, {"date": "2022-04-07", "close": 12.83, "volume": 2098367.0}, {"date": "2022-04-08", "close": 12.91, "volume": 2052513.0}, {"date": "2022-04-11", "close": 12.95, "volume": 1614778.0}, {"date": "2022-04-12", "close": 12.87, "volume": 1574134.0}, {"date": "2022-04-13", "close": 13.14, "volume": 1046199.0}, {"date": "2022-04-14", "close": 13.06, "volume": 1482016.0}, {"date": "2022-04-18", "close": 13.09, "volume": 1207192.0}, {"date": "2022-04-19", "close": 13.53, "volume": 1628537.0}, {"date": "2022-04-20", "close": 13.87, "volume": 1890688.0}, {"date": "2022-04-21", "close": 13.57, "volume": 1761236.0}, {"date": "2022-04-22", "close": 13.15, "volume": 1399523.0}, {"date": "2022-04-25", "close": 13.06, "volume": 1708321.0}, {"date": "2022-04-26", "close": 13.03, "volume": 2945674.0}, {"date": "2022-04-27", "close": 13.15, "volume": 2862042.0}, {"date": "2022-04-28", "close": 14.48, "volume": 3097096.0}, {"date": "2022-04-29", "close": 13.61, "volume": 2822511.0}, {"date": "2022-05-02", "close": 13.83, "volume": 2172971.0}, {"date": "2022-05-03", "close": 13.89, "volume": 1820276.0}, {"date": "2022-05-04", "close": 14.32, "volume": 1444907.0}, {"date": "2022-05-05", "close": 13.99, "volume": 2216793.0}, {"date": "2022-05-06", "close": 13.73, "volume": 1584424.0}, {"date": "2022-05-09", "close": 13.6, "volume": 1499229.0}, {"date": "2022-05-10", "close": 13.43, "volume": 2005041.0}, {"date": "2022-05-11", "close": 13.36, "volume": 1551682.0}, {"date": "2022-05-12", "close": 13.34, "volume": 1762787.0}, {"date": "2022-05-13", "close": 13.7, "volume": 1566076.0}, {"date": "2022-05-16", "close": 13.56, "volume": 1513426.0}, {"date": "2022-05-17", "close": 14.15, "volume": 1627606.0}, {"date": "2022-05-18", "close": 13.8, "volume": 3053806.0}, {"date": "2022-05-19", "close": 13.64, "volume": 2523543.0}, {"date": "2022-05-20", "close": 13.61, "volume": 1942860.0}, {"date": "2022-05-23", "close": 13.92, "volume": 1511191.0}, {"date": "2022-05-24", "close": 13.78, "volume": 1523219.0}, {"date": "2022-05-25", "close": 14.25, "volume": 2132861.0}, {"date": "2022-05-26", "close": 14.78, "volume": 2541215.0}, {"date": "2022-05-27", "close": 15.17, "volume": 2193502.0}, {"date": "2022-05-31", "close": 14.93, "volume": 2052767.0}, {"date": "2022-06-01", "close": 15.04, "volume": 2195658.0}, {"date": "2022-06-02", "close": 15.25, "volume": 2179288.0}, {"date": "2022-06-03", "close": 14.96, "volume": 2619116.0}, {"date": "2022-06-06", "close": 14.92, "volume": 2876235.0}, {"date": "2022-06-07", "close": 15.19, "volume": 1458790.0}, {"date": "2022-06-08", "close": 14.99, "volume": 1712073.0}, {"date": "2022-06-09", "close": 14.45, "volume": 2226638.0}, {"date": "2022-06-10", "close": 13.9, "volume": 1791574.0}, {"date": "2022-06-13", "close": 13.4, "volume": 2011896.0}, {"date": "2022-06-14", "close": 13.65, "volume": 1180284.0}, {"date": "2022-06-15", "close": 13.65, "volume": 2002171.0}, {"date": "2022-06-16", "close": 12.83, "volume": 2222568.0}, {"date": "2022-06-17", "close": 13.13, "volume": 4941916.0}, {"date": "2022-06-21", "close": 13.33, "volume": 1252307.0}, {"date": "2022-06-22", "close": 13.31, "volume": 1186691.0}, {"date": "2022-06-23", "close": 12.82, "volume": 1269871.0}, {"date": "2022-06-24", "close": 13.43, "volume": 2609445.0}, {"date": "2022-06-27", "close": 13.52, "volume": 1214712.0}, {"date": "2022-06-28", "close": 13.33, "volume": 1566340.0}, {"date": "2022-06-29", "close": 13.09, "volume": 1072143.0}, {"date": "2022-06-30", "close": 12.91, "volume": 1804744.0}, {"date": "2022-07-01", "close": 13.26, "volume": 1684964.0}, {"date": "2022-07-05", "close": 13.47, "volume": 2389967.0}, {"date": "2022-07-06", "close": 13.18, "volume": 1595981.0}, {"date": "2022-07-07", "close": 13.43, "volume": 1309325.0}, {"date": "2022-07-08", "close": 13.58, "volume": 1420472.0}, {"date": "2022-07-11", "close": 13.48, "volume": 1338020.0}, {"date": "2022-07-12", "close": 13.34, "volume": 1716101.0}, {"date": "2022-07-13", "close": 12.92, "volume": 1713145.0}, {"date": "2022-07-14", "close": 13.08, "volume": 2339628.0}, {"date": "2022-07-15", "close": 13.57, "volume": 2346399.0}, {"date": "2022-07-18", "close": 13.91, "volume": 2629908.0}, {"date": "2022-07-19", "close": 14.35, "volume": 1731354.0}, {"date": "2022-07-20", "close": 14.28, "volume": 1720396.0}, {"date": "2022-07-21", "close": 14.48, "volume": 1848130.0}, {"date": "2022-07-22", "close": 14.66, "volume": 1071919.0}, {"date": "2022-07-25", "close": 14.81, "volume": 1365012.0}, {"date": "2022-07-26", "close": 14.65, "volume": 2355754.0}, {"date": "2022-07-27", "close": 15.05, "volume": 1993377.0}, {"date": "2022-07-28", "close": 14.74, "volume": 1559582.0}, {"date": "2022-07-29", "close": 15.09, "volume": 1466518.0}, {"date": "2022-08-01", "close": 14.96, "volume": 1366294.0}, {"date": "2022-08-02", "close": 14.95, "volume": 1432328.0}, {"date": "2022-08-03", "close": 15.07, "volume": 1246590.0}, {"date": "2022-08-04", "close": 14.81, "volume": 1420157.0}, {"date": "2022-08-05", "close": 14.93, "volume": 1450005.0}, {"date": "2022-08-08", "close": 15.08, "volume": 1146659.0}, {"date": "2022-08-09", "close": 15.21, "volume": 1459488.0}, {"date": "2022-08-10", "close": 15.66, "volume": 1715075.0}, {"date": "2022-08-11", "close": 15.92, "volume": 804168.0}, {"date": "2022-08-12", "close": 16.18, "volume": 939305.0}, {"date": "2022-08-15", "close": 16.25, "volume": 1211358.0}, {"date": "2022-08-16", "close": 16.2, "volume": 2234734.0}, {"date": "2022-08-17", "close": 15.79, "volume": 1586402.0}, {"date": "2022-08-18", "close": 16.04, "volume": 1415689.0}, {"date": "2022-08-19", "close": 15.55, "volume": 1561777.0}, {"date": "2022-08-22", "close": 15.28, "volume": 977934.0}, {"date": "2022-08-23", "close": 15.11, "volume": 1067746.0}, {"date": "2022-08-24", "close": 14.99, "volume": 754480.0}, {"date": "2022-08-25", "close": 15.26, "volume": 837584.0}, {"date": "2022-08-26", "close": 14.84, "volume": 1093768.0}, {"date": "2022-08-29", "close": 14.63, "volume": 1296946.0}, {"date": "2022-08-30", "close": 14.47, "volume": 883671.0}, {"date": "2022-08-31", "close": 14.3, "volume": 985716.0}, {"date": "2022-09-01", "close": 14.17, "volume": 1153630.0}, {"date": "2022-09-02", "close": 14.19, "volume": 1147741.0}, {"date": "2022-09-06", "close": 13.73, "volume": 1594397.0}, {"date": "2022-09-07", "close": 14.03, "volume": 1812677.0}, {"date": "2022-09-08", "close": 14.36, "volume": 1014363.0}, {"date": "2022-09-09", "close": 14.44, "volume": 1197612.0}, {"date": "2022-09-12", "close": 14.66, "volume": 1439721.0}, {"date": "2022-09-13", "close": 14.25, "volume": 1318846.0}, {"date": "2022-09-14", "close": 14.19, "volume": 1572494.0}, {"date": "2022-09-15", "close": 14.42, "volume": 1845792.0}, {"date": "2022-09-16", "close": 14.43, "volume": 5655868.0}, {"date": "2022-09-19", "close": 14.79, "volume": 1444630.0}, {"date": "2022-09-20", "close": 14.77, "volume": 1643167.0}, {"date": "2022-09-21", "close": 14.56, "volume": 1456884.0}, {"date": "2022-09-22", "close": 14.24, "volume": 1407333.0}, {"date": "2022-09-23", "close": 13.87, "volume": 1076841.0}, {"date": "2022-09-26", "close": 13.67, "volume": 1105107.0}, {"date": "2022-09-27", "close": 13.46, "volume": 1296586.0}, {"date": "2022-09-28", "close": 13.54, "volume": 1404668.0}, {"date": "2022-09-29", "close": 13.68, "volume": 1422115.0}, {"date": "2022-09-30", "close": 13.68, "volume": 1249591.0}, {"date": "2022-10-03", "close": 14.08, "volume": 1314769.0}, {"date": "2022-10-04", "close": 14.63, "volume": 1724376.0}, {"date": "2022-10-05", "close": 14.67, "volume": 1260367.0}, {"date": "2022-10-06", "close": 14.75, "volume": 1020194.0}, {"date": "2022-10-07", "close": 14.52, "volume": 1196547.0}, {"date": "2022-10-10", "close": 14.59, "volume": 1312630.0}, {"date": "2022-10-11", "close": 14.78, "volume": 2390823.0}, {"date": "2022-10-12", "close": 14.85, "volume": 2019306.0}, {"date": "2022-10-13", "close": 15.38, "volume": 1733410.0}, {"date": "2022-10-14", "close": 15.15, "volume": 1275089.0}, {"date": "2022-10-17", "close": 15.69, "volume": 1471557.0}, {"date": "2022-10-18", "close": 15.75, "volume": 1443279.0}, {"date": "2022-10-19", "close": 15.75, "volume": 1658767.0}, {"date": "2022-10-20", "close": 15.31, "volume": 1441839.0}, {"date": "2022-10-21", "close": 15.53, "volume": 1506698.0}, {"date": "2022-10-24", "close": 15.95, "volume": 1919943.0}, {"date": "2022-10-25", "close": 15.32, "volume": 2294705.0}, {"date": "2022-10-26", "close": 15.05, "volume": 2942209.0}, {"date": "2022-10-27", "close": 15.26, "volume": 1647420.0}, {"date": "2022-10-28", "close": 15.64, "volume": 1736215.0}, {"date": "2022-10-31", "close": 15.79, "volume": 1655782.0}, {"date": "2022-11-01", "close": 15.59, "volume": 1504560.0}, {"date": "2022-11-02", "close": 15.15, "volume": 1443494.0}, {"date": "2022-11-03", "close": 14.81, "volume": 1060858.0}, {"date": "2022-11-04", "close": 15.24, "volume": 1045989.0}, {"date": "2022-11-07", "close": 15.33, "volume": 1048574.0}, {"date": "2022-11-08", "close": 15.17, "volume": 1070324.0}, {"date": "2022-11-09", "close": 15.02, "volume": 978578.0}, {"date": "2022-11-10", "close": 15.83, "volume": 1312800.0}, {"date": "2022-11-11", "close": 15.49, "volume": 1780548.0}, {"date": "2022-11-14", "close": 15.24, "volume": 1251286.0}, {"date": "2022-11-15", "close": 15.36, "volume": 1544318.0}, {"date": "2022-11-16", "close": 15.18, "volume": 865012.0}, {"date": "2022-11-17", "close": 14.97, "volume": 899164.0}, {"date": "2022-11-18", "close": 14.94, "volume": 884884.0}, {"date": "2022-11-21", "close": 15.11, "volume": 984195.0}, {"date": "2022-11-22", "close": 15.29, "volume": 1097317.0}, {"date": "2022-11-23", "close": 15.22, "volume": 805063.0}, {"date": "2022-11-25", "close": 15.41, "volume": 291757.0}, {"date": "2022-11-28", "close": 15.17, "volume": 870460.0}, {"date": "2022-11-29", "close": 15.26, "volume": 935214.0}, {"date": "2022-11-30", "close": 15.38, "volume": 1377971.0}, {"date": "2022-12-01", "close": 15.1, "volume": 737092.0}, {"date": "2022-12-02", "close": 15.03, "volume": 1020400.0}, {"date": "2022-12-05", "close": 14.07, "volume": 1674075.0}, {"date": "2022-12-06", "close": 13.84, "volume": 1428746.0}, {"date": "2022-12-07", "close": 13.81, "volume": 1298054.0}, {"date": "2022-12-08", "close": 13.69, "volume": 1404967.0}, {"date": "2022-12-09", "close": 13.89, "volume": 1192689.0}, {"date": "2022-12-12", "close": 14.08, "volume": 1258926.0}, {"date": "2022-12-13", "close": 13.91, "volume": 2052996.0}, {"date": "2022-12-14", "close": 13.58, "volume": 1667314.0}, {"date": "2022-12-15", "close": 12.68, "volume": 2675535.0}, {"date": "2022-12-16", "close": 12.42, "volume": 5793753.0}, {"date": "2022-12-19", "close": 12.67, "volume": 1995689.0}, {"date": "2022-12-20", "close": 12.69, "volume": 1470853.0}, {"date": "2022-12-21", "close": 12.74, "volume": 1377116.0}, {"date": "2022-12-22", "close": 12.64, "volume": 1164967.0}, {"date": "2022-12-23", "close": 12.82, "volume": 815028.0}, {"date": "2022-12-27", "close": 12.85, "volume": 834109.0}, {"date": "2022-12-28", "close": 12.66, "volume": 746311.0}, {"date": "2022-12-29", "close": 12.82, "volume": 1251283.0}, {"date": "2022-12-30", "close": 12.72, "volume": 1084338.0}, {"date": "2023-01-03", "close": 12.86, "volume": 1009920.0}, {"date": "2023-01-04", "close": 12.87, "volume": 1318405.0}, {"date": "2023-01-05", "close": 12.74, "volume": 1008536.0}, {"date": "2023-01-06", "close": 13.12, "volume": 834392.0}, {"date": "2023-01-09", "close": 13.17, "volume": 999475.0}, {"date": "2023-01-10", "close": 13.06, "volume": 1131934.0}, {"date": "2023-01-11", "close": 13.09, "volume": 1929089.0}, {"date": "2023-01-12", "close": 13.25, "volume": 918009.0}, {"date": "2023-01-13", "close": 13.24, "volume": 1578816.0}, {"date": "2023-01-17", "close": 13.24, "volume": 1727932.0}, {"date": "2023-01-18", "close": 12.79, "volume": 1356799.0}, {"date": "2023-01-19", "close": 12.91, "volume": 882131.0}, {"date": "2023-01-20", "close": 13.36, "volume": 1023111.0}, {"date": "2023-01-23", "close": 13.53, "volume": 1158056.0}, {"date": "2023-01-24", "close": 13.21, "volume": 927075.0}, {"date": "2023-01-25", "close": 13.18, "volume": 1022272.0}, {"date": "2023-01-26", "close": 13.52, "volume": 1974354.0}, {"date": "2023-01-27", "close": 13.45, "volume": 1057407.0}, {"date": "2023-01-30", "close": 12.99, "volume": 1875009.0}, {"date": "2023-01-31", "close": 13.45, "volume": 1942801.0}, {"date": "2023-02-01", "close": 13.92, "volume": 1908676.0}, {"date": "2023-02-02", "close": 14.35, "volume": 1363583.0}, {"date": "2023-02-03", "close": 14.39, "volume": 1212220.0}, {"date": "2023-02-06", "close": 14.1, "volume": 796734.0}, {"date": "2023-02-07", "close": 14.33, "volume": 1001805.0}, {"date": "2023-02-08", "close": 14.13, "volume": 1228188.0}, {"date": "2023-02-09", "close": 13.97, "volume": 1089384.0}, {"date": "2023-02-10", "close": 14.24, "volume": 856053.0}, {"date": "2023-02-13", "close": 14.16, "volume": 1203379.0}, {"date": "2023-02-14", "close": 14.17, "volume": 988419.0}, {"date": "2023-02-15", "close": 14.42, "volume": 925446.0}, {"date": "2023-02-16", "close": 14.28, "volume": 949383.0}, {"date": "2023-02-17", "close": 14.51, "volume": 719212.0}, {"date": "2023-02-21", "close": 14.3, "volume": 1102761.0}, {"date": "2023-02-22", "close": 14.38, "volume": 1308102.0}, {"date": "2023-02-23", "close": 14.33, "volume": 898454.0}, {"date": "2023-02-24", "close": 14.39, "volume": 906350.0}, {"date": "2023-02-27", "close": 14.53, "volume": 848262.0}, {"date": "2023-02-28", "close": 14.51, "volume": 1401386.0}, {"date": "2023-03-01", "close": 14.4, "volume": 1053038.0}, {"date": "2023-03-02", "close": 14.08, "volume": 814376.0}, {"date": "2023-03-03", "close": 14.19, "volume": 942216.0}, {"date": "2023-03-06", "close": 14.09, "volume": 1211758.0}, {"date": "2023-03-07", "close": 13.7, "volume": 1176900.0}, {"date": "2023-03-08", "close": 13.28, "volume": 3153038.0}, {"date": "2023-03-09", "close": 12.85, "volume": 1831541.0}, {"date": "2023-03-10", "close": 12.84, "volume": 2476483.0}, {"date": "2023-03-13", "close": 12.07, "volume": 4450397.0}, {"date": "2023-03-14", "close": 11.97, "volume": 2569814.0}, {"date": "2023-03-15", "close": 11.61, "volume": 3370098.0}, {"date": "2023-03-16", "close": 11.99, "volume": 3369602.0}, {"date": "2023-03-17", "close": 11.15, "volume": 6466367.0}, {"date": "2023-03-20", "close": 11.43, "volume": 1695632.0}, {"date": "2023-03-21", "close": 11.93, "volume": 1280459.0}, {"date": "2023-03-22", "close": 11.3, "volume": 1369080.0}, {"date": "2023-03-23", "close": 10.92, "volume": 1436398.0}, {"date": "2023-03-24", "close": 11.23, "volume": 1561912.0}, {"date": "2023-03-27", "close": 11.38, "volume": 1359215.0}, {"date": "2023-03-28", "close": 11.26, "volume": 1130746.0}, {"date": "2023-03-29", "close": 11.28, "volume": 988409.0}, {"date": "2023-03-30", "close": 10.94, "volume": 1022280.0}, {"date": "2023-03-31", "close": 11.42, "volume": 1985496.0}, {"date": "2023-04-03", "close": 11.29, "volume": 1133640.0}, {"date": "2023-04-04", "close": 11.15, "volume": 1624998.0}, {"date": "2023-04-05", "close": 11.08, "volume": 1008661.0}, {"date": "2023-04-06", "close": 11.24, "volume": 804178.0}, {"date": "2023-04-10", "close": 11.12, "volume": 3831679.0}, {"date": "2023-04-11", "close": 11.2, "volume": 1047799.0}, {"date": "2023-04-12", "close": 11.07, "volume": 623821.0}, {"date": "2023-04-13", "close": 11.32, "volume": 1085785.0}, {"date": "2023-04-14", "close": 11.19, "volume": 1064435.0}, {"date": "2023-04-17", "close": 11.45, "volume": 960886.0}, {"date": "2023-04-18", "close": 11.21, "volume": 888119.0}, {"date": "2023-04-19", "close": 11.42, "volume": 1196848.0}, {"date": "2023-04-20", "close": 11.34, "volume": 1234775.0}, {"date": "2023-04-21", "close": 11.29, "volume": 1032702.0}, {"date": "2023-04-24", "close": 11.34, "volume": 1141687.0}, {"date": "2023-04-25", "close": 11.15, "volume": 1513302.0}, {"date": "2023-04-26", "close": 11.59, "volume": 1362787.0}, {"date": "2023-04-27", "close": 11.66, "volume": 1058749.0}, {"date": "2023-04-28", "close": 11.75, "volume": 1415723.0}, {"date": "2023-05-01", "close": 11.6, "volume": 1914478.0}, {"date": "2023-05-02", "close": 11.06, "volume": 1615274.0}, {"date": "2023-05-03", "close": 10.79, "volume": 1593764.0}, {"date": "2023-05-04", "close": 10.76, "volume": 2417742.0}, {"date": "2023-05-05", "close": 11.3, "volume": 1532981.0}, {"date": "2023-05-08", "close": 10.96, "volume": 1158365.0}, {"date": "2023-05-09", "close": 10.88, "volume": 1028512.0}, {"date": "2023-05-10", "close": 10.86, "volume": 899294.0}, {"date": "2023-05-11", "close": 10.72, "volume": 1086268.0}, {"date": "2023-05-12", "close": 10.71, "volume": 776011.0}, {"date": "2023-05-15", "close": 10.92, "volume": 1067424.0}, {"date": "2023-05-16", "close": 10.9, "volume": 1226833.0}, {"date": "2023-05-17", "close": 11.55, "volume": 1198249.0}, {"date": "2023-05-18", "close": 11.56, "volume": 1090447.0}, {"date": "2023-05-19", "close": 11.35, "volume": 1153387.0}, {"date": "2023-05-22", "close": 11.72, "volume": 1532777.0}, {"date": "2023-05-23", "close": 11.63, "volume": 1554027.0}, {"date": "2023-05-24", "close": 11.54, "volume": 984120.0}, {"date": "2023-05-25", "close": 11.51, "volume": 777088.0}, {"date": "2023-05-26", "close": 11.66, "volume": 1365904.0}, {"date": "2023-05-30", "close": 11.61, "volume": 869749.0}, {"date": "2023-05-31", "close": 11.16, "volume": 1320963.0}, {"date": "2023-06-01", "close": 11.58, "volume": 1263246.0}, {"date": "2023-06-02", "close": 12.38, "volume": 1596589.0}, {"date": "2023-06-05", "close": 11.9, "volume": 1415665.0}, {"date": "2023-06-06", "close": 12.58, "volume": 2023229.0}, {"date": "2023-06-07", "close": 13.03, "volume": 1906683.0}, {"date": "2023-06-08", "close": 12.87, "volume": 1252285.0}, {"date": "2023-06-09", "close": 12.71, "volume": 984729.0}, {"date": "2023-06-12", "close": 12.5, "volume": 1341758.0}, {"date": "2023-06-13", "close": 12.91, "volume": 1489276.0}, {"date": "2023-06-14", "close": 12.63, "volume": 1680956.0}, {"date": "2023-06-15", "close": 12.81, "volume": 1345398.0}, {"date": "2023-06-16", "close": 12.69, "volume": 4249095.0}, {"date": "2023-06-20", "close": 12.66, "volume": 1406810.0}, {"date": "2023-06-21", "close": 12.42, "volume": 1067259.0}, {"date": "2023-06-22", "close": 12.15, "volume": 1233098.0}, {"date": "2023-06-23", "close": 11.84, "volume": 2827194.0}, {"date": "2023-06-26", "close": 11.87, "volume": 1153450.0}, {"date": "2023-06-27", "close": 12.06, "volume": 1002129.0}, {"date": "2023-06-28", "close": 12.03, "volume": 873252.0}, {"date": "2023-06-29", "close": 12.34, "volume": 782669.0}, {"date": "2023-06-30", "close": 12.22, "volume": 827255.0}, {"date": "2023-07-03", "close": 12.51, "volume": 486872.0}, {"date": "2023-07-05", "close": 12.51, "volume": 1058271.0}, {"date": "2023-07-06", "close": 12.31, "volume": 925337.0}, {"date": "2023-07-07", "close": 12.57, "volume": 1087123.0}, {"date": "2023-07-10", "close": 12.59, "volume": 1074732.0}, {"date": "2023-07-11", "close": 12.7, "volume": 2030758.0}, {"date": "2023-07-12", "close": 13.01, "volume": 1067858.0}, {"date": "2023-07-13", "close": 13.15, "volume": 1028033.0}, {"date": "2023-07-14", "close": 12.99, "volume": 880101.0}, {"date": "2023-07-17", "close": 13.28, "volume": 809942.0}, {"date": "2023-07-18", "close": 13.63, "volume": 1668247.0}, {"date": "2023-07-19", "close": 13.83, "volume": 1264958.0}, {"date": "2023-07-20", "close": 13.98, "volume": 1480588.0}, {"date": "2023-07-21", "close": 13.92, "volume": 1065254.0}, {"date": "2023-07-24", "close": 14.29, "volume": 1411636.0}, {"date": "2023-07-25", "close": 14.07, "volume": 1227003.0}, {"date": "2023-07-26", "close": 14.42, "volume": 1652724.0}, {"date": "2023-07-27", "close": 14.1, "volume": 1303027.0}, {"date": "2023-07-28", "close": 14.71, "volume": 1670263.0}, {"date": "2023-07-31", "close": 14.85, "volume": 1361686.0}, {"date": "2023-08-01", "close": 15.08, "volume": 1359790.0}, {"date": "2023-08-02", "close": 15.23, "volume": 1753743.0}, {"date": "2023-08-03", "close": 15.2, "volume": 1215215.0}, {"date": "2023-08-04", "close": 15.32, "volume": 1211712.0}, {"date": "2023-08-07", "close": 15.44, "volume": 795812.0}, {"date": "2023-08-08", "close": 15.33, "volume": 664539.0}, {"date": "2023-08-09", "close": 15.16, "volume": 658863.0}, {"date": "2023-08-10", "close": 15.26, "volume": 830090.0}, {"date": "2023-08-11", "close": 15.24, "volume": 687140.0}, {"date": "2023-08-14", "close": 15.04, "volume": 808217.0}, {"date": "2023-08-15", "close": 14.59, "volume": 984951.0}, {"date": "2023-08-16", "close": 14.32, "volume": 1078890.0}, {"date": "2023-08-17", "close": 14.22, "volume": 1062910.0}, {"date": "2023-08-18", "close": 14.14, "volume": 1098259.0}, {"date": "2023-08-21", "close": 13.96, "volume": 1021849.0}, {"date": "2023-08-22", "close": 13.61, "volume": 1212119.0}, {"date": "2023-08-23", "close": 13.63, "volume": 1316880.0}, {"date": "2023-08-24", "close": 13.72, "volume": 923936.0}, {"date": "2023-08-25", "close": 13.65, "volume": 1229905.0}, {"date": "2023-08-28", "close": 13.87, "volume": 596134.0}, {"date": "2023-08-29", "close": 14.04, "volume": 725887.0}, {"date": "2023-08-30", "close": 13.84, "volume": 817298.0}, {"date": "2023-08-31", "close": 13.86, "volume": 1684289.0}, {"date": "2023-09-01", "close": 14.41, "volume": 926742.0}, {"date": "2023-09-05", "close": 13.89, "volume": 1241968.0}, {"date": "2023-09-06", "close": 13.92, "volume": 1230863.0}, {"date": "2023-09-07", "close": 13.74, "volume": 982362.0}, {"date": "2023-09-08", "close": 13.82, "volume": 806288.0}, {"date": "2023-09-11", "close": 13.58, "volume": 954460.0}, {"date": "2023-09-12", "close": 13.78, "volume": 891791.0}, {"date": "2023-09-13", "close": 13.64, "volume": 905243.0}, {"date": "2023-09-14", "close": 13.84, "volume": 869323.0}, {"date": "2023-09-15", "close": 13.64, "volume": 3396497.0}, {"date": "2023-09-18", "close": 13.56, "volume": 944254.0}, {"date": "2023-09-19", "close": 13.47, "volume": 723858.0}, {"date": "2023-09-20", "close": 13.4, "volume": 748413.0}, {"date": "2023-09-21", "close": 13.2, "volume": 708635.0}, {"date": "2023-09-22", "close": 13.19, "volume": 657583.0}, {"date": "2023-09-25", "close": 13.48, "volume": 780088.0}, {"date": "2023-09-26", "close": 13.35, "volume": 980624.0}, {"date": "2023-09-27", "close": 13.41, "volume": 899399.0}, {"date": "2023-09-28", "close": 13.65, "volume": 1471782.0}, {"date": "2023-09-29", "close": 13.46, "volume": 2606526.0}, {"date": "2023-10-02", "close": 13.65, "volume": 2610214.0}, {"date": "2023-10-03", "close": 13.03, "volume": 1611604.0}, {"date": "2023-10-04", "close": 13.45, "volume": 1278473.0}, {"date": "2023-10-05", "close": 13.76, "volume": 1360301.0}, {"date": "2023-10-06", "close": 13.86, "volume": 1136029.0}, {"date": "2023-10-09", "close": 13.7, "volume": 820665.0}, {"date": "2023-10-10", "close": 13.72, "volume": 1703507.0}, {"date": "2023-10-11", "close": 13.86, "volume": 1051642.0}, {"date": "2023-10-12", "close": 13.8, "volume": 904188.0}, {"date": "2023-10-13", "close": 13.57, "volume": 1040169.0}, {"date": "2023-10-16", "close": 13.86, "volume": 895475.0}, {"date": "2023-10-17", "close": 14.05, "volume": 920318.0}, {"date": "2023-10-18", "close": 13.83, "volume": 1398684.0}, {"date": "2023-10-19", "close": 13.67, "volume": 1614830.0}, {"date": "2023-10-20", "close": 13.09, "volume": 1718045.0}, {"date": "2023-10-23", "close": 13.15, "volume": 1105328.0}, {"date": "2023-10-24", "close": 13.14, "volume": 1118898.0}, {"date": "2023-10-25", "close": 12.95, "volume": 1580277.0}, {"date": "2023-10-26", "close": 13.28, "volume": 1496723.0}, {"date": "2023-10-27", "close": 13.15, "volume": 1113450.0}, {"date": "2023-10-30", "close": 13.3, "volume": 1003118.0}, {"date": "2023-10-31", "close": 13.35, "volume": 647528.0}, {"date": "2023-11-01", "close": 13.48, "volume": 917381.0}, {"date": "2023-11-02", "close": 13.99, "volume": 916063.0}, {"date": "2023-11-03", "close": 14.42, "volume": 939282.0}, {"date": "2023-11-06", "close": 14.29, "volume": 765457.0}, {"date": "2023-11-07", "close": 14.19, "volume": 816207.0}, {"date": "2023-11-08", "close": 14.11, "volume": 814379.0}, {"date": "2023-11-09", "close": 13.96, "volume": 914318.0}, {"date": "2023-11-10", "close": 14.01, "volume": 967048.0}, {"date": "2023-11-13", "close": 14.03, "volume": 783734.0}, {"date": "2023-11-14", "close": 15.01, "volume": 1575470.0}, {"date": "2023-11-15", "close": 15.17, "volume": 1342123.0}, {"date": "2023-11-16", "close": 14.99, "volume": 927198.0}, {"date": "2023-11-17", "close": 15.22, "volume": 1515682.0}, {"date": "2023-11-20", "close": 15.19, "volume": 1135521.0}, {"date": "2023-11-21", "close": 14.95, "volume": 988589.0}, {"date": "2023-11-22", "close": 15.02, "volume": 879571.0}, {"date": "2023-11-24", "close": 14.94, "volume": 288675.0}, {"date": "2023-11-27", "close": 14.88, "volume": 576147.0}, {"date": "2023-11-28", "close": 14.87, "volume": 717941.0}, {"date": "2023-11-29", "close": 14.99, "volume": 861338.0}, {"date": "2023-11-30", "close": 15.0, "volume": 1228669.0}, {"date": "2023-12-01", "close": 15.63, "volume": 1272769.0}, {"date": "2023-12-04", "close": 15.91, "volume": 1308088.0}, {"date": "2023-12-05", "close": 15.83, "volume": 1219349.0}, {"date": "2023-12-06", "close": 15.52, "volume": 1437326.0}, {"date": "2023-12-07", "close": 15.9, "volume": 1302741.0}, {"date": "2023-12-08", "close": 16.05, "volume": 968274.0}, {"date": "2023-12-11", "close": 16.02, "volume": 1229768.0}, {"date": "2023-12-12", "close": 15.86, "volume": 1148545.0}, {"date": "2023-12-13", "close": 16.57, "volume": 2509984.0}, {"date": "2023-12-14", "close": 16.9, "volume": 3312164.0}, {"date": "2023-12-15", "close": 16.51, "volume": 5770077.0}, {"date": "2023-12-18", "close": 16.49, "volume": 1946572.0}, {"date": "2023-12-19", "close": 16.76, "volume": 1626522.0}, {"date": "2023-12-20", "close": 16.48, "volume": 1306865.0}, {"date": "2023-12-21", "close": 16.53, "volume": 1076900.0}, {"date": "2023-12-22", "close": 16.58, "volume": 690990.0}, {"date": "2023-12-26", "close": 16.76, "volume": 844280.0}, {"date": "2023-12-27", "close": 16.84, "volume": 1137288.0}, {"date": "2023-12-28", "close": 16.75, "volume": 587953.0}, {"date": "2023-12-29", "close": 16.45, "volume": 851898.0}, {"date": "2024-01-02", "close": 16.37, "volume": 1105146.0}, {"date": "2024-01-03", "close": 16.17, "volume": 1497504.0}, {"date": "2024-01-04", "close": 15.88, "volume": 1151413.0}, {"date": "2024-01-05", "close": 15.97, "volume": 1251496.0}, {"date": "2024-01-08", "close": 16.19, "volume": 995429.0}, {"date": "2024-01-09", "close": 15.98, "volume": 987958.0}, {"date": "2024-01-10", "close": 16.08, "volume": 731134.0}, {"date": "2024-01-11", "close": 15.84, "volume": 946418.0}, {"date": "2024-01-12", "close": 15.69, "volume": 797009.0}, {"date": "2024-01-16", "close": 15.48, "volume": 888218.0}, {"date": "2024-01-17", "close": 15.47, "volume": 699394.0}, {"date": "2024-01-18", "close": 15.52, "volume": 872494.0}, {"date": "2024-01-19", "close": 15.74, "volume": 976998.0}, {"date": "2024-01-22", "close": 16.08, "volume": 1198597.0}, {"date": "2024-01-23", "close": 15.87, "volume": 1213913.0}, {"date": "2024-01-24", "close": 16.2, "volume": 1409360.0}, {"date": "2024-01-25", "close": 16.82, "volume": 1823194.0}, {"date": "2024-01-26", "close": 17.2, "volume": 1645514.0}, {"date": "2024-01-29", "close": 17.38, "volume": 993120.0}, {"date": "2024-01-30", "close": 17.43, "volume": 1291656.0}, {"date": "2024-01-31", "close": 16.68, "volume": 1204605.0}, {"date": "2024-02-01", "close": 16.48, "volume": 1593715.0}, {"date": "2024-02-02", "close": 16.65, "volume": 1410010.0}, {"date": "2024-02-05", "close": 16.47, "volume": 1050085.0}, {"date": "2024-02-06", "close": 16.36, "volume": 1122615.0}, {"date": "2024-02-07", "close": 16.48, "volume": 1543059.0}, {"date": "2024-02-08", "close": 16.49, "volume": 1198497.0}, {"date": "2024-02-09", "close": 16.86, "volume": 1291178.0}, {"date": "2024-02-12", "close": 16.96, "volume": 1287979.0}, {"date": "2024-02-13", "close": 16.39, "volume": 1680652.0}, {"date": "2024-02-14", "close": 16.59, "volume": 1000379.0}, {"date": "2024-02-15", "close": 16.94, "volume": 1345441.0}, {"date": "2024-02-16", "close": 16.75, "volume": 1039638.0}, {"date": "2024-02-20", "close": 16.63, "volume": 946996.0}, {"date": "2024-02-21", "close": 16.6, "volume": 1001968.0}, {"date": "2024-02-22", "close": 16.52, "volume": 1225526.0}, {"date": "2024-02-23", "close": 16.55, "volume": 809155.0}, {"date": "2024-02-26", "close": 16.67, "volume": 1070096.0}, {"date": "2024-02-27", "close": 16.75, "volume": 953836.0}, {"date": "2024-02-28", "close": 16.61, "volume": 971802.0}, {"date": "2024-02-29", "close": 16.98, "volume": 927734.0}, {"date": "2024-03-01", "close": 16.8, "volume": 738715.0}, {"date": "2024-03-04", "close": 16.9, "volume": 2135297.0}, {"date": "2024-03-05", "close": 17.51, "volume": 1676310.0}, {"date": "2024-03-06", "close": 17.38, "volume": 1309440.0}, {"date": "2024-03-07", "close": 17.39, "volume": 773281.0}, {"date": "2024-03-08", "close": 17.21, "volume": 884039.0}, {"date": "2024-03-11", "close": 16.88, "volume": 915672.0}, {"date": "2024-03-12", "close": 16.61, "volume": 906502.0}, {"date": "2024-03-13", "close": 16.79, "volume": 1311981.0}, {"date": "2024-03-14", "close": 16.35, "volume": 1671133.0}, {"date": "2024-03-15", "close": 16.49, "volume": 5177358.0}, {"date": "2024-03-18", "close": 16.52, "volume": 945225.0}, {"date": "2024-03-19", "close": 16.54, "volume": 668475.0}, {"date": "2024-03-20", "close": 17.06, "volume": 1027232.0}, {"date": "2024-03-21", "close": 17.35, "volume": 1293081.0}, {"date": "2024-03-22", "close": 16.86, "volume": 835559.0}, {"date": "2024-03-25", "close": 16.94, "volume": 617631.0}, {"date": "2024-03-26", "close": 16.85, "volume": 641540.0}, {"date": "2024-03-27", "close": 17.39, "volume": 831463.0}, {"date": "2024-03-28", "close": 17.54, "volume": 1371132.0}, {"date": "2024-04-01", "close": 17.31, "volume": 932975.0}, {"date": "2024-04-02", "close": 17.09, "volume": 1020521.0}, {"date": "2024-04-03", "close": 17.14, "volume": 733488.0}, {"date": "2024-04-04", "close": 17.1, "volume": 774295.0}, {"date": "2024-04-05", "close": 17.24, "volume": 617478.0}, {"date": "2024-04-08", "close": 17.31, "volume": 607602.0}, {"date": "2024-04-09", "close": 17.51, "volume": 499968.0}, {"date": "2024-04-10", "close": 16.9, "volume": 1415341.0}, {"date": "2024-04-11", "close": 16.78, "volume": 794630.0}, {"date": "2024-04-12", "close": 16.65, "volume": 695668.0}, {"date": "2024-04-15", "close": 16.6, "volume": 674436.0}, {"date": "2024-04-16", "close": 16.29, "volume": 613472.0}, {"date": "2024-04-17", "close": 16.29, "volume": 672561.0}, {"date": "2024-04-18", "close": 16.44, "volume": 1206149.0}, {"date": "2024-04-19", "close": 16.91, "volume": 1127424.0}, {"date": "2024-04-22", "close": 17.23, "volume": 971740.0}, {"date": "2024-04-23", "close": 17.16, "volume": 1379018.0}, {"date": "2024-04-24", "close": 17.7, "volume": 1395330.0}, {"date": "2024-04-25", "close": 17.58, "volume": 1112968.0}, {"date": "2024-04-26", "close": 17.24, "volume": 879304.0}, {"date": "2024-04-29", "close": 17.46, "volume": 920844.0}, {"date": "2024-04-30", "close": 17.25, "volume": 775174.0}, {"date": "2024-05-01", "close": 17.68, "volume": 1079390.0}, {"date": "2024-05-02", "close": 17.97, "volume": 752538.0}, {"date": "2024-05-03", "close": 18.08, "volume": 719736.0}, {"date": "2024-05-06", "close": 18.04, "volume": 750009.0}, {"date": "2024-05-07", "close": 17.97, "volume": 824986.0}, {"date": "2024-05-08", "close": 18.06, "volume": 667465.0}, {"date": "2024-05-09", "close": 18.06, "volume": 633253.0}, {"date": "2024-05-10", "close": 18.09, "volume": 408815.0}, {"date": "2024-05-13", "close": 18.02, "volume": 555782.0}, {"date": "2024-05-14", "close": 18.33, "volume": 535594.0}, {"date": "2024-05-15", "close": 18.24, "volume": 1241216.0}, {"date": "2024-05-16", "close": 18.05, "volume": 698037.0}, {"date": "2024-05-17", "close": 18.09, "volume": 724632.0}, {"date": "2024-05-20", "close": 17.88, "volume": 667497.0}, {"date": "2024-05-21", "close": 18.08, "volume": 681505.0}, {"date": "2024-05-22", "close": 17.9, "volume": 974176.0}, {"date": "2024-05-23", "close": 17.67, "volume": 748675.0}, {"date": "2024-05-24", "close": 17.98, "volume": 765333.0}, {"date": "2024-05-28", "close": 17.82, "volume": 759593.0}, {"date": "2024-05-29", "close": 17.55, "volume": 798781.0}, {"date": "2024-05-30", "close": 17.58, "volume": 723108.0}, {"date": "2024-05-31", "close": 17.73, "volume": 1176960.0}, {"date": "2024-06-03", "close": 17.44, "volume": 850657.0}, {"date": "2024-06-04", "close": 17.39, "volume": 897278.0}, {"date": "2024-06-05", "close": 17.19, "volume": 1619864.0}, {"date": "2024-06-06", "close": 17.3, "volume": 818973.0}, {"date": "2024-06-07", "close": 17.34, "volume": 594730.0}, {"date": "2024-06-10", "close": 17.12, "volume": 1257431.0}, {"date": "2024-06-11", "close": 17.08, "volume": 1241355.0}, {"date": "2024-06-12", "close": 17.5, "volume": 1125289.0}, {"date": "2024-06-13", "close": 17.32, "volume": 898191.0}, {"date": "2024-06-14", "close": 17.12, "volume": 749805.0}, {"date": "2024-06-17", "close": 17.33, "volume": 779891.0}, {"date": "2024-06-18", "close": 17.53, "volume": 849014.0}, {"date": "2024-06-20", "close": 17.69, "volume": 1123821.0}, {"date": "2024-06-21", "close": 17.48, "volume": 3964170.0}, {"date": "2024-06-24", "close": 18.02, "volume": 1167208.0}, {"date": "2024-06-25", "close": 17.89, "volume": 1036462.0}, {"date": "2024-06-26", "close": 17.81, "volume": 692478.0}, {"date": "2024-06-27", "close": 17.93, "volume": 589011.0}, {"date": "2024-06-28", "close": 18.29, "volume": 1568526.0}, {"date": "2024-07-01", "close": 18.42, "volume": 686497.0}, {"date": "2024-07-02", "close": 18.61, "volume": 762980.0}, {"date": "2024-07-03", "close": 18.28, "volume": 345313.0}, {"date": "2024-07-05", "close": 17.89, "volume": 623629.0}, {"date": "2024-07-08", "close": 17.74, "volume": 607182.0}, {"date": "2024-07-09", "close": 18.06, "volume": 826146.0}, {"date": "2024-07-10", "close": 18.4, "volume": 692806.0}, {"date": "2024-07-11", "close": 18.91, "volume": 1167092.0}, {"date": "2024-07-12", "close": 18.99, "volume": 736556.0}, {"date": "2024-07-15", "close": 19.52, "volume": 1745761.0}, {"date": "2024-07-16", "close": 20.6, "volume": 1428563.0}, {"date": "2024-07-17", "close": 20.89, "volume": 2161259.0}, {"date": "2024-07-18", "close": 20.62, "volume": 1068214.0}, {"date": "2024-07-19", "close": 20.65, "volume": 982357.0}, {"date": "2024-07-22", "close": 21.07, "volume": 1039854.0}, {"date": "2024-07-23", "close": 21.76, "volume": 1576890.0}, {"date": "2024-07-24", "close": 21.36, "volume": 1386354.0}, {"date": "2024-07-25", "close": 21.79, "volume": 1340825.0}, {"date": "2024-07-26", "close": 21.83, "volume": 1296147.0}, {"date": "2024-07-29", "close": 21.54, "volume": 958426.0}, {"date": "2024-07-30", "close": 21.66, "volume": 945196.0}, {"date": "2024-07-31", "close": 21.45, "volume": 1128025.0}, {"date": "2024-08-01", "close": 21.01, "volume": 1983314.0}, {"date": "2024-08-02", "close": 20.36, "volume": 1628746.0}, {"date": "2024-08-05", "close": 19.69, "volume": 1330482.0}, {"date": "2024-08-06", "close": 19.76, "volume": 929092.0}, {"date": "2024-08-07", "close": 19.59, "volume": 697159.0}, {"date": "2024-08-08", "close": 19.64, "volume": 986153.0}, {"date": "2024-08-09", "close": 19.74, "volume": 700129.0}, {"date": "2024-08-12", "close": 19.58, "volume": 983881.0}, {"date": "2024-08-13", "close": 19.91, "volume": 890133.0}, {"date": "2024-08-14", "close": 19.8, "volume": 618958.0}, {"date": "2024-08-15", "close": 20.07, "volume": 839658.0}, {"date": "2024-08-16", "close": 20.62, "volume": 1230198.0}, {"date": "2024-08-19", "close": 20.78, "volume": 516576.0}, {"date": "2024-08-20", "close": 20.47, "volume": 597181.0}, {"date": "2024-08-21", "close": 20.48, "volume": 552711.0}, {"date": "2024-08-22", "close": 20.61, "volume": 584413.0}, {"date": "2024-08-23", "close": 21.46, "volume": 882607.0}, {"date": "2024-08-26", "close": 21.18, "volume": 914729.0}, {"date": "2024-08-27", "close": 21.15, "volume": 1029817.0}, {"date": "2024-08-28", "close": 21.43, "volume": 1000616.0}, {"date": "2024-08-29", "close": 21.19, "volume": 801322.0}, {"date": "2024-08-30", "close": 21.38, "volume": 1037632.0}, {"date": "2024-09-03", "close": 21.2, "volume": 1129255.0}, {"date": "2024-09-04", "close": 21.14, "volume": 799522.0}, {"date": "2024-09-05", "close": 20.91, "volume": 814864.0}, {"date": "2024-09-06", "close": 20.36, "volume": 865095.0}, {"date": "2024-09-09", "close": 20.45, "volume": 1213119.0}, {"date": "2024-09-10", "close": 19.95, "volume": 1239850.0}, {"date": "2024-09-11", "close": 19.74, "volume": 1262685.0}, {"date": "2024-09-12", "close": 19.91, "volume": 805401.0}, {"date": "2024-09-13", "close": 20.24, "volume": 873739.0}, {"date": "2024-09-16", "close": 20.21, "volume": 1504829.0}, {"date": "2024-09-17", "close": 20.56, "volume": 926183.0}, {"date": "2024-09-18", "close": 20.66, "volume": 1204264.0}, {"date": "2024-09-19", "close": 21.01, "volume": 967773.0}, {"date": "2024-09-20", "close": 20.66, "volume": 3666881.0}, {"date": "2024-09-23", "close": 20.66, "volume": 938950.0}, {"date": "2024-09-24", "close": 20.55, "volume": 787342.0}, {"date": "2024-09-25", "close": 20.65, "volume": 1175691.0}, {"date": "2024-09-26", "close": 21.02, "volume": 1319207.0}, {"date": "2024-09-27", "close": 20.87, "volume": 1050055.0}, {"date": "2024-09-30", "close": 21.17, "volume": 890195.0}, {"date": "2024-10-01", "close": 20.1, "volume": 863489.0}, {"date": "2024-10-02", "close": 19.97, "volume": 590154.0}, {"date": "2024-10-03", "close": 20.02, "volume": 488180.0}, {"date": "2024-10-04", "close": 20.56, "volume": 525613.0}, {"date": "2024-10-07", "close": 20.32, "volume": 600173.0}, {"date": "2024-10-08", "close": 20.07, "volume": 551033.0}, {"date": "2024-10-09", "close": 20.26, "volume": 781427.0}, {"date": "2024-10-10", "close": 20.35, "volume": 942650.0}, {"date": "2024-10-11", "close": 20.93, "volume": 673959.0}, {"date": "2024-10-14", "close": 21.15, "volume": 560319.0}, {"date": "2024-10-15", "close": 21.38, "volume": 685555.0}, {"date": "2024-10-16", "close": 21.2, "volume": 1069405.0}, {"date": "2024-10-17", "close": 21.45, "volume": 575182.0}, {"date": "2024-10-18", "close": 20.86, "volume": 603897.0}, {"date": "2024-10-21", "close": 20.12, "volume": 882045.0}, {"date": "2024-10-22", "close": 20.4, "volume": 824011.0}, {"date": "2024-10-23", "close": 19.3, "volume": 1713953.0}, {"date": "2024-10-24", "close": 19.32, "volume": 1354830.0}, {"date": "2024-10-25", "close": 18.88, "volume": 1399847.0}, {"date": "2024-10-28", "close": 19.59, "volume": 1399328.0}, {"date": "2024-10-29", "close": 19.35, "volume": 842387.0}, {"date": "2024-10-30", "close": 19.4, "volume": 639960.0}, {"date": "2024-10-31", "close": 19.28, "volume": 1162640.0}, {"date": "2024-11-01", "close": 19.3, "volume": 785587.0}, {"date": "2024-11-04", "close": 19.14, "volume": 718311.0}, {"date": "2024-11-05", "close": 19.48, "volume": 618713.0}, {"date": "2024-11-06", "close": 22.2, "volume": 2411580.0}, {"date": "2024-11-07", "close": 20.92, "volume": 1500941.0}, {"date": "2024-11-08", "close": 21.07, "volume": 1032542.0}, {"date": "2024-11-11", "close": 21.68, "volume": 1252286.0}, {"date": "2024-11-12", "close": 21.65, "volume": 1087546.0}, {"date": "2024-11-13", "close": 21.31, "volume": 955141.0}, {"date": "2024-11-14", "close": 20.93, "volume": 936203.0}, {"date": "2024-11-15", "close": 20.94, "volume": 828410.0}, {"date": "2024-11-18", "close": 20.8, "volume": 854892.0}, {"date": "2024-11-19", "close": 20.54, "volume": 970472.0}, {"date": "2024-11-20", "close": 20.69, "volume": 968551.0}, {"date": "2024-11-21", "close": 21.02, "volume": 1020806.0}, {"date": "2024-11-22", "close": 21.3, "volume": 1510252.0}, {"date": "2024-11-25", "close": 21.6, "volume": 1407784.0}, {"date": "2024-11-26", "close": 21.26, "volume": 831338.0}, {"date": "2024-11-27", "close": 21.11, "volume": 812360.0}, {"date": "2024-11-29", "close": 20.68, "volume": 669055.0}, {"date": "2024-12-02", "close": 20.7, "volume": 1399288.0}, {"date": "2024-12-03", "close": 20.53, "volume": 822272.0}, {"date": "2024-12-04", "close": 20.55, "volume": 948582.0}, {"date": "2024-12-05", "close": 20.45, "volume": 863678.0}, {"date": "2024-12-06", "close": 20.58, "volume": 509673.0}, {"date": "2024-12-09", "close": 20.51, "volume": 833607.0}, {"date": "2024-12-10", "close": 20.24, "volume": 1026234.0}, {"date": "2024-12-11", "close": 20.14, "volume": 782108.0}, {"date": "2024-12-12", "close": 19.92, "volume": 630485.0}, {"date": "2024-12-13", "close": 19.81, "volume": 600176.0}, {"date": "2024-12-16", "close": 20.06, "volume": 1009978.0}, {"date": "2024-12-17", "close": 19.45, "volume": 1081156.0}, {"date": "2024-12-18", "close": 18.56, "volume": 1345042.0}, {"date": "2024-12-19", "close": 18.31, "volume": 1493814.0}, {"date": "2024-12-20", "close": 18.38, "volume": 4763223.0}, {"date": "2024-12-23", "close": 18.63, "volume": 822250.0}, {"date": "2024-12-24", "close": 18.8, "volume": 253666.0}, {"date": "2024-12-26", "close": 18.78, "volume": 507305.0}, {"date": "2024-12-27", "close": 18.69, "volume": 576181.0}, {"date": "2024-12-30", "close": 18.55, "volume": 532862.0}, {"date": "2024-12-31", "close": 18.59, "volume": 675656.0}, {"date": "2025-01-02", "close": 18.36, "volume": 596818.0}, {"date": "2025-01-03", "close": 18.61, "volume": 761002.0}, {"date": "2025-01-06", "close": 18.45, "volume": 792551.0}, {"date": "2025-01-07", "close": 18.4, "volume": 1251303.0}, {"date": "2025-01-08", "close": 18.68, "volume": 1035800.0}, {"date": "2025-01-10", "close": 18.16, "volume": 1040845.0}, {"date": "2025-01-13", "close": 18.45, "volume": 777731.0}, {"date": "2025-01-14", "close": 19.17, "volume": 1104096.0}, {"date": "2025-01-15", "close": 19.44, "volume": 1001958.0}, {"date": "2025-01-16", "close": 19.41, "volume": 853556.0}, {"date": "2025-01-17", "close": 19.67, "volume": 1596398.0}, {"date": "2025-01-21", "close": 19.68, "volume": 1149788.0}, {"date": "2025-01-22", "close": 19.59, "volume": 1439534.0}, {"date": "2025-01-23", "close": 20.73, "volume": 1811588.0}, {"date": "2025-01-24", "close": 20.53, "volume": 1357385.0}, {"date": "2025-01-27", "close": 20.96, "volume": 1219768.0}, {"date": "2025-01-28", "close": 20.79, "volume": 720211.0}, {"date": "2025-01-29", "close": 21.0, "volume": 1190893.0}, {"date": "2025-01-30", "close": 20.93, "volume": 611148.0}, {"date": "2025-01-31", "close": 20.76, "volume": 963305.0}, {"date": "2025-02-03", "close": 20.2, "volume": 651781.0}, {"date": "2025-02-04", "close": 20.71, "volume": 650097.0}, {"date": "2025-02-05", "close": 20.79, "volume": 857299.0}, {"date": "2025-02-06", "close": 21.08, "volume": 617798.0}, {"date": "2025-02-07", "close": 20.84, "volume": 577199.0}, {"date": "2025-02-10", "close": 20.6, "volume": 659804.0}, {"date": "2025-02-11", "close": 20.98, "volume": 640663.0}, {"date": "2025-02-12", "close": 20.31, "volume": 1234783.0}, {"date": "2025-02-13", "close": 20.45, "volume": 663529.0}, {"date": "2025-02-14", "close": 20.41, "volume": 713218.0}, {"date": "2025-02-18", "close": 20.58, "volume": 836067.0}, {"date": "2025-02-19", "close": 20.36, "volume": 1157690.0}, {"date": "2025-02-20", "close": 20.11, "volume": 1201583.0}, {"date": "2025-02-21", "close": 19.4, "volume": 1394014.0}, {"date": "2025-02-24", "close": 19.17, "volume": 923033.0}, {"date": "2025-02-25", "close": 19.19, "volume": 777869.0}, {"date": "2025-02-26", "close": 19.24, "volume": 728389.0}, {"date": "2025-02-27", "close": 19.24, "volume": 568894.0}, {"date": "2025-02-28", "close": 19.47, "volume": 884639.0}, {"date": "2025-03-03", "close": 19.56, "volume": 1480800.0}, {"date": "2025-03-04", "close": 18.81, "volume": 1197721.0}, {"date": "2025-03-05", "close": 18.75, "volume": 819691.0}, {"date": "2025-03-06", "close": 18.52, "volume": 1134335.0}, {"date": "2025-03-07", "close": 18.49, "volume": 924449.0}, {"date": "2025-03-10", "close": 17.53, "volume": 1330781.0}, {"date": "2025-03-11", "close": 17.43, "volume": 1220880.0}, {"date": "2025-03-12", "close": 17.56, "volume": 1419517.0}, {"date": "2025-03-13", "close": 17.64, "volume": 1130792.0}, {"date": "2025-03-14", "close": 18.26, "volume": 1117941.0}, {"date": "2025-03-17", "close": 18.31, "volume": 1685998.0}, {"date": "2025-03-18", "close": 18.42, "volume": 1597721.0}, {"date": "2025-03-19", "close": 18.35, "volume": 1521499.0}, {"date": "2025-03-20", "close": 18.37, "volume": 1573703.0}, {"date": "2025-03-21", "close": 18.86, "volume": 8043329.0}, {"date": "2025-03-24", "close": 19.04, "volume": 1580373.0}, {"date": "2025-03-25", "close": 19.42, "volume": 1244022.0}, {"date": "2025-03-26", "close": 19.42, "volume": 1086434.0}, {"date": "2025-03-27", "close": 19.43, "volume": 1077482.0}, {"date": "2025-03-28", "close": 19.2, "volume": 1056043.0}, {"date": "2025-03-31", "close": 19.17, "volume": 835131.0}, {"date": "2025-04-01", "close": 19.19, "volume": 1060451.0}, {"date": "2025-04-02", "close": 19.36, "volume": 921450.0}, {"date": "2025-04-03", "close": 17.86, "volume": 1950013.0}, {"date": "2025-04-04", "close": 17.16, "volume": 1751277.0}, {"date": "2025-04-07", "close": 16.84, "volume": 1754796.0}, {"date": "2025-04-08", "close": 17.0, "volume": 1725575.0}, {"date": "2025-04-09", "close": 18.38, "volume": 2322519.0}, {"date": "2025-04-10", "close": 17.58, "volume": 1892829.0}, {"date": "2025-04-11", "close": 17.74, "volume": 1208436.0}, {"date": "2025-04-14", "close": 17.89, "volume": 1492576.0}, {"date": "2025-04-15", "close": 18.01, "volume": 1571692.0}, {"date": "2025-04-16", "close": 18.03, "volume": 1475769.0}, {"date": "2025-04-17", "close": 18.25, "volume": 1366843.0}, {"date": "2025-04-21", "close": 18.03, "volume": 1113679.0}, {"date": "2025-04-22", "close": 18.66, "volume": 862802.0}, {"date": "2025-04-23", "close": 19.56, "volume": 3458905.0}, {"date": "2025-04-24", "close": 19.58, "volume": 1483783.0}, {"date": "2025-04-25", "close": 19.26, "volume": 1138926.0}, {"date": "2025-04-28", "close": 19.72, "volume": 1101015.0}, {"date": "2025-04-29", "close": 19.85, "volume": 880657.0}, {"date": "2025-04-30", "close": 19.64, "volume": 1256170.0}, {"date": "2025-05-01", "close": 19.82, "volume": 1052431.0}, {"date": "2025-05-02", "close": 20.31, "volume": 915249.0}, {"date": "2025-05-05", "close": 20.17, "volume": 592150.0}, {"date": "2025-05-06", "close": 20.01, "volume": 751344.0}, {"date": "2025-05-07", "close": 20.12, "volume": 744941.0}, {"date": "2025-05-08", "close": 20.28, "volume": 1829276.0}, {"date": "2025-05-09", "close": 20.08, "volume": 1007593.0}, {"date": "2025-05-12", "close": 20.81, "volume": 1925391.0}, {"date": "2025-05-13", "close": 20.93, "volume": 904341.0}, {"date": "2025-05-14", "close": 20.84, "volume": 752422.0}, {"date": "2025-05-15", "close": 21.1, "volume": 1073904.0}, {"date": "2025-05-16", "close": 20.95, "volume": 831540.0}, {"date": "2025-05-19", "close": 20.92, "volume": 754720.0}, {"date": "2025-05-20", "close": 20.84, "volume": 554691.0}, {"date": "2025-05-21", "close": 20.35, "volume": 740048.0}, {"date": "2025-05-22", "close": 20.14, "volume": 1446491.0}, {"date": "2025-05-23", "close": 20.23, "volume": 938224.0}, {"date": "2025-05-27", "close": 20.63, "volume": 1119449.0}, {"date": "2025-05-28", "close": 20.24, "volume": 1012578.0}, {"date": "2025-05-29", "close": 20.07, "volume": 2159540.0}, {"date": "2025-05-30", "close": 19.98, "volume": 1327493.0}, {"date": "2025-06-02", "close": 19.93, "volume": 1073046.0}, {"date": "2025-06-03", "close": 20.15, "volume": 1012441.0}, {"date": "2025-06-04", "close": 20.03, "volume": 824299.0}, {"date": "2025-06-05", "close": 19.87, "volume": 766916.0}, {"date": "2025-06-06", "close": 20.2, "volume": 754773.0}, {"date": "2025-06-09", "close": 20.26, "volume": 967151.0}, {"date": "2025-06-10", "close": 20.37, "volume": 578943.0}, {"date": "2025-06-11", "close": 20.3, "volume": 1585075.0}, {"date": "2025-06-12", "close": 20.2, "volume": 693321.0}, {"date": "2025-06-13", "close": 19.73, "volume": 817873.0}, {"date": "2025-06-16", "close": 19.6, "volume": 965808.0}, {"date": "2025-06-17", "close": 19.36, "volume": 1127907.0}, {"date": "2025-06-18", "close": 19.52, "volume": 716627.0}, {"date": "2025-06-20", "close": 19.59, "volume": 2125442.0}, {"date": "2025-06-23", "close": 20.3, "volume": 920295.0}, {"date": "2025-06-24", "close": 20.28, "volume": 868881.0}, {"date": "2025-06-25", "close": 20.57, "volume": 806731.0}, {"date": "2025-06-26", "close": 21.06, "volume": 1032750.0}, {"date": "2025-06-27", "close": 20.88, "volume": 3851563.0}, {"date": "2025-06-30", "close": 20.83, "volume": 931743.0}, {"date": "2025-07-01", "close": 21.37, "volume": 1260577.0}, {"date": "2025-07-02", "close": 21.67, "volume": 947039.0}, {"date": "2025-07-03", "close": 21.93, "volume": 500439.0}, {"date": "2025-07-07", "close": 21.62, "volume": 870309.0}, {"date": "2025-07-08", "close": 21.7, "volume": 880393.0}, {"date": "2025-07-09", "close": 21.71, "volume": 688533.0}, {"date": "2025-07-10", "close": 21.81, "volume": 720262.0}, {"date": "2025-07-11", "close": 22.03, "volume": 1184323.0}, {"date": "2025-07-14", "close": 22.28, "volume": 1159385.0}, {"date": "2025-07-15", "close": 21.49, "volume": 1172471.0}, {"date": "2025-07-16", "close": 21.67, "volume": 1282168.0}, {"date": "2025-07-17", "close": 22.21, "volume": 1652285.0}, {"date": "2025-07-18", "close": 22.08, "volume": 1303457.0}, {"date": "2025-07-21", "close": 21.86, "volume": 1026723.0}, {"date": "2025-07-22", "close": 21.33, "volume": 1919703.0}, {"date": "2025-07-23", "close": 21.29, "volume": 1283796.0}, {"date": "2025-07-24", "close": 20.97, "volume": 1174882.0}, {"date": "2025-07-25", "close": 21.13, "volume": 1333108.0}, {"date": "2025-07-28", "close": 21.31, "volume": 958718.0}, {"date": "2025-07-29", "close": 21.28, "volume": 1055639.0}, {"date": "2025-07-30", "close": 20.96, "volume": 1299895.0}, {"date": "2025-07-31", "close": 20.83, "volume": 1329538.0}, {"date": "2025-08-01", "close": 20.32, "volume": 1385711.0}, {"date": "2025-08-04", "close": 20.44, "volume": 2723512.0}, {"date": "2025-08-05", "close": 20.53, "volume": 2256931.0}, {"date": "2025-08-06", "close": 20.36, "volume": 1012186.0}, {"date": "2025-08-07", "close": 20.39, "volume": 986902.0}, {"date": "2025-08-08", "close": 20.64, "volume": 714735.0}, {"date": "2025-08-11", "close": 20.67, "volume": 914131.0}, {"date": "2025-08-12", "close": 21.24, "volume": 1055758.0}, {"date": "2025-08-13", "close": 21.48, "volume": 1099731.0}, {"date": "2025-08-14", "close": 21.52, "volume": 949461.0}, {"date": "2025-08-15", "close": 21.15, "volume": 1245009.0}, {"date": "2025-08-18", "close": 21.3, "volume": 729986.0}, {"date": "2025-08-19", "close": 21.34, "volume": 829598.0}, {"date": "2025-08-20", "close": 21.37, "volume": 844537.0}, {"date": "2025-08-21", "close": 21.39, "volume": 702547.0}, {"date": "2025-08-22", "close": 22.25, "volume": 1282171.0}, {"date": "2025-08-25", "close": 22.17, "volume": 954594.0}, {"date": "2025-08-26", "close": 22.3, "volume": 1100547.0}, {"date": "2025-08-27", "close": 22.49, "volume": 842373.0}, {"date": "2025-08-28", "close": 22.14, "volume": 1089881.0}, {"date": "2025-08-29", "close": 22.23, "volume": 968003.0}, {"date": "2025-09-02", "close": 22.0, "volume": 832080.0}, {"date": "2025-09-03", "close": 22.05, "volume": 1685508.0}, {"date": "2025-09-04", "close": 22.33, "volume": 882713.0}, {"date": "2025-09-05", "close": 22.06, "volume": 728392.0}, {"date": "2025-09-08", "close": 21.9, "volume": 749960.0}, {"date": "2025-09-09", "close": 21.75, "volume": 1054160.0}, {"date": "2025-09-10", "close": 21.92, "volume": 810123.0}, {"date": "2025-09-11", "close": 22.04, "volume": 804531.0}, {"date": "2025-09-12", "close": 21.76, "volume": 643733.0}, {"date": "2025-09-15", "close": 21.65, "volume": 761695.0}, {"date": "2025-09-16", "close": 21.48, "volume": 742647.0}, {"date": "2025-09-17", "close": 21.7, "volume": 992844.0}, {"date": "2025-09-18", "close": 22.24, "volume": 1114822.0}, {"date": "2025-09-19", "close": 22.09, "volume": 2730103.0}, {"date": "2025-09-22", "close": 22.07, "volume": 914388.0}, {"date": "2025-09-23", "close": 21.99, "volume": 879761.0}, {"date": "2025-09-24", "close": 22.13, "volume": 642411.0}, {"date": "2025-09-25", "close": 22.22, "volume": 685789.0}, {"date": "2025-09-26", "close": 22.34, "volume": 606161.0}, {"date": "2025-09-29", "close": 22.07, "volume": 704520.0}, {"date": "2025-09-30", "close": 22.05, "volume": 944314.0}, {"date": "2025-10-01", "close": 21.7, "volume": 525682.0}, {"date": "2025-10-02", "close": 21.72, "volume": 707315.0}, {"date": "2025-10-03", "close": 22.04, "volume": 1649870.0}, {"date": "2025-10-06", "close": 21.97, "volume": 1449256.0}, {"date": "2025-10-07", "close": 21.65, "volume": 687792.0}, {"date": "2025-10-08", "close": 21.57, "volume": 890857.0}, {"date": "2025-10-09", "close": 21.64, "volume": 895578.0}, {"date": "2025-10-10", "close": 20.98, "volume": 2001480.0}, {"date": "2025-10-13", "close": 21.53, "volume": 767226.0}, {"date": "2025-10-14", "close": 22.13, "volume": 1070491.0}, {"date": "2025-10-15", "close": 21.53, "volume": 880099.0}, {"date": "2025-10-16", "close": 20.26, "volume": 2521265.0}, {"date": "2025-10-17", "close": 20.58, "volume": 1238696.0}, {"date": "2025-10-20", "close": 21.15, "volume": 830695.0}, {"date": "2025-10-21", "close": 21.09, "volume": 584208.0}, {"date": "2025-10-22", "close": 20.52, "volume": 1561904.0}, {"date": "2025-10-23", "close": 19.98, "volume": 2612370.0}, {"date": "2025-10-24", "close": 20.35, "volume": 1366667.0}, {"date": "2025-10-27", "close": 19.81, "volume": 1202424.0}, {"date": "2025-10-28", "close": 19.71, "volume": 1521565.0}, {"date": "2025-10-29", "close": 19.25, "volume": 1688514.0}, {"date": "2025-10-30", "close": 19.48, "volume": 1308766.0}, {"date": "2025-10-31", "close": 19.49, "volume": 1421895.0}, {"date": "2025-11-03", "close": 19.68, "volume": 1158022.0}, {"date": "2025-11-04", "close": 19.7, "volume": 1207119.0}, {"date": "2025-11-05", "close": 20.02, "volume": 1018150.0}, {"date": "2025-11-06", "close": 19.69, "volume": 2049354.0}, {"date": "2025-11-07", "close": 20.02, "volume": 1876252.0}, {"date": "2025-11-10", "close": 20.33, "volume": 1034882.0}, {"date": "2025-11-11", "close": 20.33, "volume": 662326.0}, {"date": "2025-11-12", "close": 20.42, "volume": 1400247.0}, {"date": "2025-11-13", "close": 20.32, "volume": 1277156.0}, {"date": "2025-11-14", "close": 20.2, "volume": 878910.0}, {"date": "2025-11-17", "close": 19.46, "volume": 1368500.0}, {"date": "2025-11-18", "close": 19.65, "volume": 1092675.0}, {"date": "2025-11-19", "close": 19.83, "volume": 1273345.0}, {"date": "2025-11-20", "close": 19.74, "volume": 990784.0}, {"date": "2025-11-21", "close": 20.16, "volume": 1295211.0}, {"date": "2025-11-24", "close": 19.71, "volume": 1098049.0}, {"date": "2025-11-25", "close": 20.01, "volume": 1530184.0}, {"date": "2025-11-26", "close": 20.03, "volume": 2042353.0}, {"date": "2025-11-28", "close": 19.77, "volume": 426261.0}, {"date": "2025-12-01", "close": 19.93, "volume": 987245.0}, {"date": "2025-12-02", "close": 19.79, "volume": 974143.0}, {"date": "2025-12-03", "close": 20.25, "volume": 1070655.0}, {"date": "2025-12-04", "close": 20.38, "volume": 961652.0}, {"date": "2025-12-05", "close": 20.09, "volume": 887308.0}, {"date": "2025-12-08", "close": 20.13, "volume": 1370470.0}, {"date": "2025-12-09", "close": 20.22, "volume": 1013907.0}, {"date": "2025-12-10", "close": 21.02, "volume": 1769993.0}, {"date": "2025-12-11", "close": 21.13, "volume": 1333592.0}, {"date": "2025-12-12", "close": 21.18, "volume": 1346102.0}, {"date": "2025-12-15", "close": 21.34, "volume": 1436698.0}, {"date": "2025-12-16", "close": 21.36, "volume": 1285148.0}, {"date": "2025-12-17", "close": 21.78, "volume": 1714241.0}, {"date": "2025-12-18", "close": 21.66, "volume": 1672743.0}, {"date": "2025-12-19", "close": 21.48, "volume": 4144551.0}, {"date": "2025-12-22", "close": 21.5, "volume": 794435.0}, {"date": "2025-12-23", "close": 21.32, "volume": 766206.0}, {"date": "2025-12-24", "close": 21.31, "volume": 425807.0}, {"date": "2025-12-26", "close": 21.2, "volume": 604676.0}, {"date": "2025-12-29", "close": 21.03, "volume": 672952.0}, {"date": "2025-12-30", "close": 20.84, "volume": 673670.0}, {"date": "2025-12-31", "close": 20.73, "volume": 740405.0}, {"date": "2026-01-02", "close": 20.9, "volume": 987514.0}, {"date": "2026-01-05", "close": 21.22, "volume": 965934.0}, {"date": "2026-01-06", "close": 21.25, "volume": 1436600.0}, {"date": "2026-01-07", "close": 21.11, "volume": 1100109.0}, {"date": "2026-01-08", "close": 21.71, "volume": 1639052.0}, {"date": "2026-01-09", "close": 21.45, "volume": 1457959.0}, {"date": "2026-01-12", "close": 21.0, "volume": 821677.0}, {"date": "2026-01-13", "close": 20.91, "volume": 711333.0}, {"date": "2026-01-14", "close": 21.02, "volume": 744580.0}, {"date": "2026-01-15", "close": 21.44, "volume": 1049301.0}, {"date": "2026-01-16", "close": 21.26, "volume": 1124651.0}, {"date": "2026-01-20", "close": 21.02, "volume": 940030.0}, {"date": "2026-01-21", "close": 22.08, "volume": 1429583.0}, {"date": "2026-01-22", "close": 21.6, "volume": 2495872.0}, {"date": "2026-01-23", "close": 20.66, "volume": 2650975.0}, {"date": "2026-01-26", "close": 20.89, "volume": 1845719.0}, {"date": "2026-01-27", "close": 21.98, "volume": 2344088.0}, {"date": "2026-01-28", "close": 21.88, "volume": 2655856.0}, {"date": "2026-01-29", "close": 22.14, "volume": 1993140.0}, {"date": "2026-01-30", "close": 22.12, "volume": 1892236.0}, {"date": "2026-02-02", "close": 22.49, "volume": 1683071.0}, {"date": "2026-02-03", "close": 22.83, "volume": 1362181.0}, {"date": "2026-02-04", "close": 22.94, "volume": 1363291.0}, {"date": "2026-02-05", "close": 22.89, "volume": 1526727.0}, {"date": "2026-02-06", "close": 23.22, "volume": 1167524.0}, {"date": "2026-02-09", "close": 23.16, "volume": 925157.0}, {"date": "2026-02-10", "close": 22.84, "volume": 971183.0}, {"date": "2026-02-11", "close": 22.72, "volume": 913798.0}, {"date": "2026-02-12", "close": 22.42, "volume": 906063.0}, {"date": "2026-02-13", "close": 22.43, "volume": 549926.0}, {"date": "2026-02-17", "close": 22.56, "volume": 701357.0}, {"date": "2026-02-18", "close": 22.48, "volume": 716378.0}, {"date": "2026-02-19", "close": 22.56, "volume": 936734.0}, {"date": "2026-02-20", "close": 22.73, "volume": 972589.0}, {"date": "2026-02-23", "close": 21.81, "volume": 1137999.0}, {"date": "2026-02-24", "close": 21.9, "volume": 1127216.0}, {"date": "2026-02-25", "close": 22.31, "volume": 1098809.0}, {"date": "2026-02-26", "close": 22.19, "volume": 1055923.0}, {"date": "2026-02-27", "close": 21.13, "volume": 1408673.0}, {"date": "2026-03-02", "close": 21.44, "volume": 1290546.0}, {"date": "2026-03-03", "close": 21.38, "volume": 1419896.0}, {"date": "2026-03-04", "close": 21.26, "volume": 2051032.0}, {"date": "2026-03-05", "close": 20.96, "volume": 1372765.0}, {"date": "2026-03-06", "close": 20.66, "volume": 1675500.0}, {"date": "2026-03-09", "close": 20.39, "volume": 1946201.0}, {"date": "2026-03-10", "close": 20.39, "volume": 1423950.0}, {"date": "2026-03-11", "close": 20.24, "volume": 1642220.0}, {"date": "2026-03-12", "close": 20.84, "volume": 3503922.0}, {"date": "2026-03-13", "close": 20.55, "volume": 2360622.0}, {"date": "2026-03-16", "close": 20.57, "volume": 1478206.0}, {"date": "2026-03-17", "close": 20.53, "volume": 1469391.0}, {"date": "2026-03-18", "close": 20.46, "volume": 1914581.0}, {"date": "2026-03-19", "close": 20.59, "volume": 1202698.0}, {"date": "2026-03-20", "close": 20.57, "volume": 3926712.0}, {"date": "2026-03-23", "close": 20.76, "volume": 1641581.0}, {"date": "2026-03-24", "close": 21.03, "volume": 1291334.0}, {"date": "2026-03-25", "close": 21.07, "volume": 1051919.0}, {"date": "2026-03-26", "close": 21.18, "volume": 1071450.0}, {"date": "2026-03-27", "close": 20.86, "volume": 1215650.0}, {"date": "2026-03-30", "close": 20.85, "volume": 1045286.0}, {"date": "2026-03-31", "close": 21.36, "volume": 1393995.0}, {"date": "2026-04-01", "close": 21.58, "volume": 893580.0}, {"date": "2026-04-02", "close": 21.74, "volume": 955806.0}, {"date": "2026-04-06", "close": 22.03, "volume": 874339.0}, {"date": "2026-04-07", "close": 21.77, "volume": 2783929.0}, {"date": "2026-04-08", "close": 22.57, "volume": 1510282.0}, {"date": "2026-04-09", "close": 23.0, "volume": 1274357.0}, {"date": "2026-04-10", "close": 22.64, "volume": 912202.0}, {"date": "2026-04-13", "close": 22.81, "volume": 1251655.0}, {"date": "2026-04-14", "close": 22.76, "volume": 1159374.0}, {"date": "2026-04-15", "close": 22.83, "volume": 1118568.0}, {"date": "2026-04-16", "close": 22.74, "volume": 1173967.0}, {"date": "2026-04-17", "close": 23.23, "volume": 1233126.0}, {"date": "2026-04-20", "close": 23.53, "volume": 1133953.0}, {"date": "2026-04-21", "close": 24.04, "volume": 4127005.0}, {"date": "2026-04-22", "close": 23.67, "volume": 2874987.0}, {"date": "2026-04-23", "close": 24.33, "volume": 2047111.0}, {"date": "2026-04-24", "close": 23.41, "volume": 1964332.0}, {"date": "2026-04-27", "close": 24.24, "volume": 1264917.0}, {"date": "2026-04-28", "close": 24.18, "volume": 1110894.0}, {"date": "2026-04-29", "close": 23.84, "volume": 986603.0}, {"date": "2026-04-30", "close": 24.28, "volume": 1258109.0}, {"date": "2026-05-01", "close": 24.31, "volume": 1174280.0}, {"date": "2026-05-04", "close": 23.9, "volume": 907696.0}, {"date": "2026-05-05", "close": 24.19, "volume": 918842.0}, {"date": "2026-05-06", "close": 24.28, "volume": 818058.0}, {"date": "2026-05-07", "close": 23.99, "volume": 1137760.0}, {"date": "2026-05-08", "close": 24.05, "volume": 1058299.0}, {"date": "2026-05-11", "close": 23.73, "volume": 1029262.0}, {"date": "2026-05-12", "close": 23.36, "volume": 947780.0}, {"date": "2026-05-13", "close": 23.09, "volume": 945442.0}, {"date": "2026-05-14", "close": 23.36, "volume": 949837.0}, {"date": "2026-05-15", "close": 23.28, "volume": 1238722.0}, {"date": "2026-05-18", "close": 23.66, "volume": 1024925.0}, {"date": "2026-05-19", "close": 23.56, "volume": 706032.0}, {"date": "2026-05-20", "close": 24.13, "volume": 1146253.0}, {"date": "2026-05-21", "close": 24.16, "volume": 862039.0}, {"date": "2026-05-22", "close": 24.11, "volume": 785816.0}, {"date": "2026-05-26", "close": 24.46, "volume": 1065174.0}, {"date": "2026-05-27", "close": 24.2, "volume": 2087313.0}, {"date": "2026-05-28", "close": 24.01, "volume": 1570092.0}, {"date": "2026-05-29", "close": 23.98, "volume": 1543826.0}, {"date": "2026-06-01", "close": 23.74, "volume": 1774727.0}, {"date": "2026-06-02", "close": 24.0, "volume": 2374289.0}, {"date": "2026-06-03", "close": 23.66, "volume": 1472093.0}, {"date": "2026-06-04", "close": 24.3, "volume": 1186749.0}, {"date": "2026-06-05", "close": 24.32, "volume": 1220514.0}, {"date": "2026-06-08", "close": 24.49, "volume": 2979634.0}, {"date": "2026-06-09", "close": 24.75, "volume": 1658729.0}, {"date": "2026-06-10", "close": 24.76, "volume": 1553735.0}, {"date": "2026-06-11", "close": 25.0, "volume": 2006604.0}, {"date": "2026-06-12", "close": 25.5, "volume": 1173132.0}, {"date": "2026-06-15", "close": 25.24, "volume": 1352323.0}, {"date": "2026-06-16", "close": 25.35, "volume": 1445373.0}, {"date": "2026-06-17", "close": 24.93, "volume": 1709720.0}, {"date": "2026-06-18", "close": 25.2, "volume": 3470098.0}, {"date": "2026-06-22", "close": 25.74, "volume": 1906850.0}, {"date": "2026-06-23", "close": 26.23, "volume": 1667627.0}, {"date": "2026-06-24", "close": 26.42, "volume": 1943001.0}, {"date": "2026-06-25", "close": 26.54, "volume": 1063826.0}, {"date": "2026-06-26", "close": 26.36, "volume": 4169109.0}, {"date": "2026-06-29", "close": 26.11, "volume": 1765771.0}, {"date": "2026-06-30", "close": 26.07, "volume": 2177453.0}, {"date": "2026-07-01", "close": 26.69, "volume": 1248927.0}, {"date": "2026-07-02", "close": 26.33, "volume": 1131225.0}, {"date": "2026-07-06", "close": 26.5, "volume": 849239.0}, {"date": "2026-07-07", "close": 26.32, "volume": 681814.0}, {"date": "2026-07-08", "close": 26.02, "volume": 1224934.0}, {"date": "2026-07-09", "close": 26.55, "volume": 1102583.0}, {"date": "2026-07-10", "close": 26.68, "volume": 969419.0}, {"date": "2026-07-13", "close": 26.64, "volume": 824512.0}, {"date": "2026-07-14", "close": 26.72, "volume": 1065945.0}, {"date": "2026-07-15", "close": 27.07, "volume": 1198879.0}, {"date": "2026-07-16", "close": 27.84, "volume": 1566807.0}, {"date": "2026-07-17", "close": 27.44, "volume": 1246859.0}, {"date": "2026-07-20", "close": 27.43, "volume": 1768253.0}, {"date": "2026-07-21", "close": 27.64, "volume": 2039545.0}, {"date": "2026-07-22", "close": 28.86, "volume": 2747578.0}, {"date": "2026-07-23", "close": 28.85, "volume": 2493688.0}, {"date": "2026-07-24", "close": 28.82, "volume": 1637859.0}, {"date": "2026-07-27", "close": 28.78, "volume": 1480773.0}, {"date": "2026-07-28", "close": 29.29, "volume": 1480311.0}, {"date": "2026-07-29", "close": 28.91, "volume": 1783362.0}, {"date": "2026-07-30", "close": 28.79, "volume": 3680648.0}, {"date": "2026-07-31", "close": 28.93, "volume": 1294318.0}, {"date": "2026-08-03", "close": 28.99, "volume": 1357936.0}, {"date": "2026-08-04", "close": 29.21, "volume": 1348208.0}, {"date": "2026-08-05", "close": 29.05, "volume": 977170.0}, {"date": "2026-08-06", "close": 29.06, "volume": 1030334.0}, {"date": "2026-08-07", "close": 28.67, "volume": 971372.0}], "refreshing": true}