{"ticker": "FNB", "overview": {"cik": "37808", "ticker": "FNB", "name": "FNB CORP/PA/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001855837-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005709", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000037808-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005489", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000037808-26-000023", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000037808-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001438642-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004613", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000037808-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001211257-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001229777-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001629135-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001584601-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001661693-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001237716-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001726592-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001234479-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001207720-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001726686-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001438099-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000037808-26-000014", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000037808-26-000011", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000574", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000364", "price_sensitive": false}, {"form": "424B2", "date": "2026-04-29", "title": "Form 424B2", "accession": "0001193125-26-190278", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 78038.475, "net": -78038.475, "insiders": 1, "first_date": "2026-08-06", "last_date": "2026-08-06"}, "metrics": {"ticker": "FNB", "has_prices": true, "as_of": "2026-08-07", "last": 18.97, "prev_close": 18.97, "change": 0.0, "change_pct": 0.0, "session_volume": 4160182.0, "vwap_5": 19.151249902329727, "vwap_20": 19.050209092206988, "vwap_60": 18.481858185547274, "vwap_250": 16.940231118809113, "high_52w": 19.49, "low_52w": 15.38, "avg_volume_20": 6497554.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008199", "src": "13DG", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "National Commercial Banks", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 3.02% passive stake in FNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008199-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0001941040-26-000631", "src": "13DG", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "FNB corp/pa/", "who_key": "FNB CORP/PA/", "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": "National Commercial Banks", "country": "United States", "headline": "FNB CORP/PA/ moves to a 4.69% passive stake in FNB", "source_url": "https://www.sec.gov/Archives/edgar/data/37808/0001941040-26-000631-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001855837-26-000012", "src": "INSIDERS", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "Bryant Mitchell David", "who_key": "David Bryant Mitchell", "role": "Chief Wholesale Banking Office", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 78038.475, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $78K of FNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1855837/000185583726000012/0001855837-26-000012-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "13DG-0001445546-26-005489", "src": "13DG", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "National Commercial Banks", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.1% passive stake in FNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005489-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0002100119-26-000574", "src": "13DG", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "FNB corp/pa/", "who_key": "FNB CORP/PA/", "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": "National Commercial Banks", "country": "United States", "headline": "FNB CORP/PA/ crosses 5% of FNB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37808/0002100119-26-000574-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000364", "src": "13DG", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "FNB corp/pa/", "who_key": "FNB CORP/PA/", "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": "National Commercial Banks", "country": "United States", "headline": "FNB CORP/PA/ crosses 5% of FNB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37808/0002100121-26-000364-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "HOUSE-2025-20030891-T241", "src": "CONGRESS", "ticker": "FNB", "cik": "", "company": "FNB CORP/PA/", "company_raw": "arles Schwab Brokerage Account 924\nSP F.N.B. Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain trims FNB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733843}, {"id": "HOUSE-2025-20030891-T242", "src": "CONGRESS", "ticker": "FNB", "cik": "", "company": "FNB CORP/PA/", "company_raw": "arles Schwab Brokerage Account 924\nSP F.N.B. Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in FNB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736723}, {"id": "HOUSE-2022-20021398-T16", "src": "CONGRESS", "ticker": "FNB", "cik": "", "company": "FNB CORP/PA/", "company_raw": ": New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nF.N.B. Corporation", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Christopher L. Jacobs picks up FNB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297683}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-008199", "src": "13DG", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "National Commercial Banks", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 3.02% passive stake in FNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008199-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0001941040-26-000631", "src": "13DG", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "FNB corp/pa/", "who_key": "FNB CORP/PA/", "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": "National Commercial Banks", "country": "United States", "headline": "FNB CORP/PA/ moves to a 4.69% passive stake in FNB", "source_url": "https://www.sec.gov/Archives/edgar/data/37808/0001941040-26-000631-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001445546-26-005489", "src": "13DG", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "National Commercial Banks", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.1% passive stake in FNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005489-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0002100119-26-000574", "src": "13DG", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "FNB corp/pa/", "who_key": "FNB CORP/PA/", "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": "National Commercial Banks", "country": "United States", "headline": "FNB CORP/PA/ crosses 5% of FNB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37808/0002100119-26-000574-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000364", "src": "13DG", "ticker": "FNB", "cik": "37808", "company": "FNB CORP/PA/", "company_raw": "FNB CORP/PA/", "who": "FNB corp/pa/", "who_key": "FNB CORP/PA/", "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": "National Commercial Banks", "country": "United States", "headline": "FNB CORP/PA/ crosses 5% of FNB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37808/0002100121-26-000364-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "FNB (FNB CORP/PA/)", "new_value": "F.N.B. Corporation Common Stock", "effective": "", "evidence": "we hold FNB as FNB CORP/PA/; the NYSE universe lists that code as F.N.B. Corporation Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T10:55:52.627548"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "F.N.B. Corporation Common Stock", "new_value": "FNB CORP/PA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000037808", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000037808", "applied": 1, "detected_at": "2026-10-24T10:55:33.679663"}]}, "key_people": [{"who": "Bryant Mitchell David", "who_key": "David Bryant Mitchell", "role": "Chief Wholesale Banking Office", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 78038.475, "net": -78038.475, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 78038.475, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855837/000185583726000012/0001855837-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 78038.475, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855837/000185583726000012/0001855837-26-000012-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-06", "net": -78038.475}], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001855837-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005709", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000037808-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005489", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000037808-26-000023", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000037808-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001438642-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004613", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000037808-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001211257-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001229777-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001629135-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001584601-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001661693-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001237716-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001726592-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001234479-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001207720-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001726686-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001438099-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000037808-26-000014", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000037808-26-000011", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000574", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000364", "price_sensitive": false}, {"form": "424B2", "date": "2026-04-29", "title": "Form 424B2", "accession": "0001193125-26-190278", "price_sensitive": false}], "performance": {"ticker": "FNB", "has_prices": true, "summary": {"n": 2, "avg": 0.542080919970617, "win_rate": 1.0, "best": 0.7387717690192482, "worst": 0.34539007092198576, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 14.1, "return": 0.34539007092198576}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 10.91, "return": 0.7387717690192482}]}, "price_series": [{"date": "2016-08-08", "close": 12.36, "volume": 2129173.0}, {"date": "2016-08-09", "close": 12.38, "volume": 1459913.0}, {"date": "2016-08-10", "close": 12.33, "volume": 4799441.0}, {"date": "2016-08-11", "close": 12.31, "volume": 1585413.0}, {"date": "2016-08-12", "close": 12.17, "volume": 1765064.0}, {"date": "2016-08-15", "close": 12.29, "volume": 2000226.0}, {"date": "2016-08-16", "close": 12.24, "volume": 1256219.0}, {"date": "2016-08-17", "close": 12.21, "volume": 1956979.0}, {"date": "2016-08-18", "close": 12.33, "volume": 2050177.0}, {"date": "2016-08-19", "close": 12.32, "volume": 2096182.0}, {"date": "2016-08-22", "close": 12.32, "volume": 1090459.0}, {"date": "2016-08-23", "close": 12.28, "volume": 1521801.0}, {"date": "2016-08-24", "close": 12.26, "volume": 1528459.0}, {"date": "2016-08-25", "close": 12.32, "volume": 1637115.0}, {"date": "2016-08-26", "close": 12.33, "volume": 2264377.0}, {"date": "2016-08-29", "close": 12.39, "volume": 1967950.0}, {"date": "2016-08-30", "close": 12.48, "volume": 1712651.0}, {"date": "2016-08-31", "close": 12.49, "volume": 2127248.0}, {"date": "2016-09-01", "close": 12.44, "volume": 1366509.0}, {"date": "2016-09-02", "close": 12.47, "volume": 2192580.0}, {"date": "2016-09-06", "close": 12.33, "volume": 1691935.0}, {"date": "2016-09-07", "close": 12.5, "volume": 3069209.0}, {"date": "2016-09-08", "close": 12.52, "volume": 1612564.0}, {"date": "2016-09-09", "close": 12.5, "volume": 2118760.0}, {"date": "2016-09-12", "close": 12.47, "volume": 2417350.0}, {"date": "2016-09-13", "close": 12.29, "volume": 1654235.0}, {"date": "2016-09-14", "close": 12.13, "volume": 1581387.0}, {"date": "2016-09-15", "close": 12.17, "volume": 1951531.0}, {"date": "2016-09-16", "close": 12.09, "volume": 4193964.0}, {"date": "2016-09-19", "close": 12.03, "volume": 1674318.0}, {"date": "2016-09-20", "close": 11.98, "volume": 1058013.0}, {"date": "2016-09-21", "close": 11.98, "volume": 2363970.0}, {"date": "2016-09-22", "close": 12.19, "volume": 1588267.0}, {"date": "2016-09-23", "close": 12.22, "volume": 1592418.0}, {"date": "2016-09-26", "close": 12.15, "volume": 3021169.0}, {"date": "2016-09-27", "close": 12.21, "volume": 2149891.0}, {"date": "2016-09-28", "close": 12.33, "volume": 1816424.0}, {"date": "2016-09-29", "close": 12.13, "volume": 1613619.0}, {"date": "2016-09-30", "close": 12.3, "volume": 1280851.0}, {"date": "2016-10-03", "close": 12.09, "volume": 1375451.0}, {"date": "2016-10-04", "close": 12.18, "volume": 1730536.0}, {"date": "2016-10-05", "close": 12.38, "volume": 1960634.0}, {"date": "2016-10-06", "close": 12.49, "volume": 2066226.0}, {"date": "2016-10-07", "close": 12.52, "volume": 2657102.0}, {"date": "2016-10-10", "close": 12.63, "volume": 1188954.0}, {"date": "2016-10-11", "close": 12.47, "volume": 1309015.0}, {"date": "2016-10-12", "close": 12.5, "volume": 1252059.0}, {"date": "2016-10-13", "close": 12.18, "volume": 1677228.0}, {"date": "2016-10-14", "close": 12.3, "volume": 1349551.0}, {"date": "2016-10-17", "close": 12.16, "volume": 1083326.0}, {"date": "2016-10-18", "close": 12.24, "volume": 1060677.0}, {"date": "2016-10-19", "close": 12.38, "volume": 1444484.0}, {"date": "2016-10-20", "close": 12.83, "volume": 3571154.0}, {"date": "2016-10-21", "close": 12.96, "volume": 2405870.0}, {"date": "2016-10-24", "close": 13.06, "volume": 1867531.0}, {"date": "2016-10-25", "close": 13.07, "volume": 2034034.0}, {"date": "2016-10-26", "close": 13.1, "volume": 1962174.0}, {"date": "2016-10-27", "close": 13.18, "volume": 2175691.0}, {"date": "2016-10-28", "close": 13.04, "volume": 1953058.0}, {"date": "2016-10-31", "close": 13.07, "volume": 2240850.0}, {"date": "2016-11-01", "close": 12.97, "volume": 1893106.0}, {"date": "2016-11-02", "close": 12.85, "volume": 2384447.0}, {"date": "2016-11-03", "close": 12.9, "volume": 2257202.0}, {"date": "2016-11-04", "close": 12.92, "volume": 2298151.0}, {"date": "2016-11-07", "close": 13.19, "volume": 2280890.0}, {"date": "2016-11-08", "close": 13.09, "volume": 1610485.0}, {"date": "2016-11-09", "close": 13.61, "volume": 4220316.0}, {"date": "2016-11-10", "close": 14.06, "volume": 5353098.0}, {"date": "2016-11-11", "close": 14.3, "volume": 4548407.0}, {"date": "2016-11-14", "close": 14.5, "volume": 3416867.0}, {"date": "2016-11-15", "close": 14.52, "volume": 1851727.0}, {"date": "2016-11-16", "close": 14.47, "volume": 2054978.0}, {"date": "2016-11-17", "close": 14.62, "volume": 1498737.0}, {"date": "2016-11-18", "close": 14.87, "volume": 1714753.0}, {"date": "2016-11-21", "close": 14.93, "volume": 2096696.0}, {"date": "2016-11-22", "close": 15.15, "volume": 1715569.0}, {"date": "2016-11-23", "close": 15.29, "volume": 1656747.0}, {"date": "2016-11-25", "close": 15.22, "volume": 808627.0}, {"date": "2016-11-28", "close": 14.9, "volume": 1450169.0}, {"date": "2016-11-29", "close": 15.06, "volume": 2168058.0}, {"date": "2016-11-30", "close": 15.28, "volume": 2569832.0}, {"date": "2016-12-01", "close": 15.49, "volume": 2125907.0}, {"date": "2016-12-02", "close": 15.19, "volume": 1085253.0}, {"date": "2016-12-05", "close": 15.45, "volume": 1492496.0}, {"date": "2016-12-06", "close": 15.7, "volume": 1858873.0}, {"date": "2016-12-07", "close": 15.9, "volume": 2007116.0}, {"date": "2016-12-08", "close": 16.25, "volume": 2874758.0}, {"date": "2016-12-09", "close": 16.4, "volume": 2008859.0}, {"date": "2016-12-12", "close": 15.74, "volume": 3429548.0}, {"date": "2016-12-13", "close": 15.81, "volume": 2628112.0}, {"date": "2016-12-14", "close": 15.73, "volume": 2413908.0}, {"date": "2016-12-15", "close": 15.92, "volume": 2912215.0}, {"date": "2016-12-16", "close": 15.63, "volume": 6799395.0}, {"date": "2016-12-19", "close": 15.74, "volume": 1771025.0}, {"date": "2016-12-20", "close": 16.2, "volume": 3443792.0}, {"date": "2016-12-21", "close": 16.19, "volume": 1953401.0}, {"date": "2016-12-22", "close": 16.24, "volume": 1505178.0}, {"date": "2016-12-23", "close": 16.24, "volume": 736702.0}, {"date": "2016-12-27", "close": 16.22, "volume": 1658215.0}, {"date": "2016-12-28", "close": 16.11, "volume": 975092.0}, {"date": "2016-12-29", "close": 16.05, "volume": 761106.0}, {"date": "2016-12-30", "close": 16.03, "volume": 1077722.0}, {"date": "2017-01-03", "close": 16.0, "volume": 2883598.0}, {"date": "2017-01-04", "close": 16.22, "volume": 2264354.0}, {"date": "2017-01-05", "close": 15.99, "volume": 1815070.0}, {"date": "2017-01-06", "close": 16.09, "volume": 1623222.0}, {"date": "2017-01-09", "close": 15.85, "volume": 2004258.0}, {"date": "2017-01-10", "close": 16.02, "volume": 1404379.0}, {"date": "2017-01-11", "close": 16.08, "volume": 1766001.0}, {"date": "2017-01-12", "close": 15.68, "volume": 2358438.0}, {"date": "2017-01-13", "close": 15.76, "volume": 2123528.0}, {"date": "2017-01-17", "close": 15.16, "volume": 2323074.0}, {"date": "2017-01-18", "close": 15.27, "volume": 2760802.0}, {"date": "2017-01-19", "close": 15.08, "volume": 2421071.0}, {"date": "2017-01-20", "close": 15.15, "volume": 1743255.0}, {"date": "2017-01-23", "close": 15.04, "volume": 2356546.0}, {"date": "2017-01-24", "close": 15.23, "volume": 1839155.0}, {"date": "2017-01-25", "close": 15.41, "volume": 1740047.0}, {"date": "2017-01-26", "close": 15.35, "volume": 1928102.0}, {"date": "2017-01-27", "close": 15.11, "volume": 2254933.0}, {"date": "2017-01-30", "close": 14.82, "volume": 2450937.0}, {"date": "2017-01-31", "close": 14.94, "volume": 2393566.0}, {"date": "2017-02-01", "close": 14.83, "volume": 2170775.0}, {"date": "2017-02-02", "close": 14.69, "volume": 1925160.0}, {"date": "2017-02-03", "close": 15.09, "volume": 2528333.0}, {"date": "2017-02-06", "close": 14.86, "volume": 1234513.0}, {"date": "2017-02-07", "close": 14.78, "volume": 1404683.0}, {"date": "2017-02-08", "close": 14.66, "volume": 2009253.0}, {"date": "2017-02-09", "close": 14.96, "volume": 1749982.0}, {"date": "2017-02-10", "close": 14.96, "volume": 1334549.0}, {"date": "2017-02-13", "close": 15.07, "volume": 1969526.0}, {"date": "2017-02-14", "close": 15.37, "volume": 3146308.0}, {"date": "2017-02-15", "close": 15.51, "volume": 2988993.0}, {"date": "2017-02-16", "close": 15.58, "volume": 2805760.0}, {"date": "2017-02-17", "close": 15.52, "volume": 1470466.0}, {"date": "2017-02-21", "close": 15.7, "volume": 2257260.0}, {"date": "2017-02-22", "close": 15.7, "volume": 1437507.0}, {"date": "2017-02-23", "close": 15.67, "volume": 2000986.0}, {"date": "2017-02-24", "close": 15.65, "volume": 2720302.0}, {"date": "2017-02-27", "close": 15.88, "volume": 2789942.0}, {"date": "2017-02-28", "close": 15.57, "volume": 3856405.0}, {"date": "2017-03-01", "close": 16.3, "volume": 5006186.0}, {"date": "2017-03-02", "close": 15.78, "volume": 3664381.0}, {"date": "2017-03-03", "close": 15.82, "volume": 2300662.0}, {"date": "2017-03-06", "close": 15.74, "volume": 2051558.0}, {"date": "2017-03-07", "close": 15.87, "volume": 3000197.0}, {"date": "2017-03-08", "close": 15.79, "volume": 2680925.0}, {"date": "2017-03-09", "close": 15.94, "volume": 5824014.0}, {"date": "2017-03-10", "close": 15.97, "volume": 23700790.0}, {"date": "2017-03-13", "close": 15.85, "volume": 7300213.0}, {"date": "2017-03-14", "close": 15.7, "volume": 4685853.0}, {"date": "2017-03-15", "close": 15.4, "volume": 5134549.0}, {"date": "2017-03-16", "close": 15.58, "volume": 4585223.0}, {"date": "2017-03-17", "close": 15.36, "volume": 11976480.0}, {"date": "2017-03-20", "close": 15.1, "volume": 4259519.0}, {"date": "2017-03-21", "close": 14.37, "volume": 4801059.0}, {"date": "2017-03-22", "close": 14.35, "volume": 4657886.0}, {"date": "2017-03-23", "close": 14.47, "volume": 3069717.0}, {"date": "2017-03-24", "close": 14.54, "volume": 3987124.0}, {"date": "2017-03-27", "close": 14.43, "volume": 3046588.0}, {"date": "2017-03-28", "close": 14.73, "volume": 3028648.0}, {"date": "2017-03-29", "close": 14.63, "volume": 2868702.0}, {"date": "2017-03-30", "close": 15.07, "volume": 3132902.0}, {"date": "2017-03-31", "close": 14.87, "volume": 2968397.0}, {"date": "2017-04-03", "close": 14.67, "volume": 2827864.0}, {"date": "2017-04-04", "close": 14.7, "volume": 2334939.0}, {"date": "2017-04-05", "close": 14.32, "volume": 4013409.0}, {"date": "2017-04-06", "close": 14.54, "volume": 2504812.0}, {"date": "2017-04-07", "close": 14.33, "volume": 2734390.0}, {"date": "2017-04-10", "close": 14.26, "volume": 2171906.0}, {"date": "2017-04-11", "close": 14.36, "volume": 2180902.0}, {"date": "2017-04-12", "close": 14.21, "volume": 2834079.0}, {"date": "2017-04-13", "close": 13.85, "volume": 2561237.0}, {"date": "2017-04-17", "close": 14.1, "volume": 1857296.0}, {"date": "2017-04-18", "close": 13.99, "volume": 2384132.0}, {"date": "2017-04-19", "close": 14.06, "volume": 1853154.0}, {"date": "2017-04-20", "close": 14.3, "volume": 2567779.0}, {"date": "2017-04-21", "close": 14.34, "volume": 2450065.0}, {"date": "2017-04-24", "close": 14.53, "volume": 3120086.0}, {"date": "2017-04-25", "close": 14.68, "volume": 3706526.0}, {"date": "2017-04-26", "close": 14.84, "volume": 2899307.0}, {"date": "2017-04-27", "close": 14.56, "volume": 2062983.0}, {"date": "2017-04-28", "close": 14.24, "volume": 2800220.0}, {"date": "2017-05-01", "close": 14.46, "volume": 2436585.0}, {"date": "2017-05-02", "close": 14.24, "volume": 1856361.0}, {"date": "2017-05-03", "close": 14.49, "volume": 2346560.0}, {"date": "2017-05-04", "close": 14.53, "volume": 2586068.0}, {"date": "2017-05-05", "close": 14.5, "volume": 1604016.0}, {"date": "2017-05-08", "close": 14.69, "volume": 2573832.0}, {"date": "2017-05-09", "close": 14.59, "volume": 3150610.0}, {"date": "2017-05-10", "close": 14.59, "volume": 3456040.0}, {"date": "2017-05-11", "close": 14.24, "volume": 4339747.0}, {"date": "2017-05-12", "close": 14.13, "volume": 2285879.0}, {"date": "2017-05-15", "close": 14.18, "volume": 2172936.0}, {"date": "2017-05-16", "close": 14.11, "volume": 2020368.0}, {"date": "2017-05-17", "close": 13.45, "volume": 2864720.0}, {"date": "2017-05-18", "close": 13.46, "volume": 2814472.0}, {"date": "2017-05-19", "close": 13.4, "volume": 2721367.0}, {"date": "2017-05-22", "close": 13.49, "volume": 2000565.0}, {"date": "2017-05-23", "close": 13.75, "volume": 5081732.0}, {"date": "2017-05-24", "close": 13.73, "volume": 1957307.0}, {"date": "2017-05-25", "close": 13.63, "volume": 1805569.0}, {"date": "2017-05-26", "close": 13.51, "volume": 1988895.0}, {"date": "2017-05-30", "close": 13.32, "volume": 4366286.0}, {"date": "2017-05-31", "close": 13.2, "volume": 3374625.0}, {"date": "2017-06-01", "close": 13.43, "volume": 2076021.0}, {"date": "2017-06-02", "close": 13.47, "volume": 3433519.0}, {"date": "2017-06-05", "close": 13.52, "volume": 2887783.0}, {"date": "2017-06-06", "close": 13.5, "volume": 2990610.0}, {"date": "2017-06-07", "close": 13.64, "volume": 2935117.0}, {"date": "2017-06-08", "close": 13.98, "volume": 3049353.0}, {"date": "2017-06-09", "close": 14.44, "volume": 3691911.0}, {"date": "2017-06-12", "close": 14.37, "volume": 4107729.0}, {"date": "2017-06-13", "close": 14.49, "volume": 3130694.0}, {"date": "2017-06-14", "close": 14.5, "volume": 4050951.0}, {"date": "2017-06-15", "close": 14.32, "volume": 2586069.0}, {"date": "2017-06-16", "close": 14.13, "volume": 11206600.0}, {"date": "2017-06-19", "close": 14.01, "volume": 2418756.0}, {"date": "2017-06-20", "close": 13.72, "volume": 2717038.0}, {"date": "2017-06-21", "close": 13.76, "volume": 3480805.0}, {"date": "2017-06-22", "close": 13.61, "volume": 2476539.0}, {"date": "2017-06-23", "close": 13.44, "volume": 33309990.0}, {"date": "2017-06-26", "close": 13.76, "volume": 3883206.0}, {"date": "2017-06-27", "close": 13.81, "volume": 4718438.0}, {"date": "2017-06-28", "close": 14.0, "volume": 3514468.0}, {"date": "2017-06-29", "close": 14.23, "volume": 4015081.0}, {"date": "2017-06-30", "close": 14.16, "volume": 2532448.0}, {"date": "2017-07-03", "close": 14.37, "volume": 1425487.0}, {"date": "2017-07-05", "close": 14.38, "volume": 3015849.0}, {"date": "2017-07-06", "close": 14.42, "volume": 5918931.0}, {"date": "2017-07-07", "close": 14.34, "volume": 2253205.0}, {"date": "2017-07-10", "close": 14.18, "volume": 1740399.0}, {"date": "2017-07-11", "close": 14.17, "volume": 1940333.0}, {"date": "2017-07-12", "close": 14.09, "volume": 1658828.0}, {"date": "2017-07-13", "close": 14.17, "volume": 1474192.0}, {"date": "2017-07-14", "close": 14.15, "volume": 1612939.0}, {"date": "2017-07-17", "close": 14.22, "volume": 1892348.0}, {"date": "2017-07-18", "close": 14.11, "volume": 2002864.0}, {"date": "2017-07-19", "close": 14.15, "volume": 1992975.0}, {"date": "2017-07-20", "close": 13.59, "volume": 4841251.0}, {"date": "2017-07-21", "close": 13.29, "volume": 2955751.0}, {"date": "2017-07-24", "close": 13.54, "volume": 2126855.0}, {"date": "2017-07-25", "close": 13.88, "volume": 3790272.0}, {"date": "2017-07-26", "close": 13.62, "volume": 2045733.0}, {"date": "2017-07-27", "close": 13.77, "volume": 2534245.0}, {"date": "2017-07-28", "close": 13.53, "volume": 1949682.0}, {"date": "2017-07-31", "close": 13.7, "volume": 2664881.0}, {"date": "2017-08-01", "close": 13.82, "volume": 1803701.0}, {"date": "2017-08-02", "close": 13.74, "volume": 971715.0}, {"date": "2017-08-03", "close": 13.47, "volume": 1522893.0}, {"date": "2017-08-04", "close": 13.67, "volume": 1653910.0}, {"date": "2017-08-07", "close": 13.46, "volume": 1044302.0}, {"date": "2017-08-08", "close": 13.49, "volume": 1642388.0}, {"date": "2017-08-09", "close": 13.41, "volume": 1533405.0}, {"date": "2017-08-10", "close": 13.08, "volume": 2224562.0}, {"date": "2017-08-11", "close": 12.99, "volume": 1575125.0}, {"date": "2017-08-14", "close": 13.24, "volume": 1517715.0}, {"date": "2017-08-15", "close": 13.13, "volume": 1248948.0}, {"date": "2017-08-16", "close": 13.11, "volume": 1360773.0}, {"date": "2017-08-17", "close": 12.74, "volume": 2301399.0}, {"date": "2017-08-18", "close": 12.78, "volume": 2295624.0}, {"date": "2017-08-21", "close": 12.82, "volume": 2048473.0}, {"date": "2017-08-22", "close": 12.89, "volume": 1861113.0}, {"date": "2017-08-23", "close": 12.83, "volume": 1930180.0}, {"date": "2017-08-24", "close": 12.84, "volume": 1273025.0}, {"date": "2017-08-25", "close": 12.94, "volume": 1792887.0}, {"date": "2017-08-28", "close": 12.85, "volume": 1230841.0}, {"date": "2017-08-29", "close": 12.75, "volume": 1515536.0}, {"date": "2017-08-30", "close": 12.71, "volume": 1747969.0}, {"date": "2017-08-31", "close": 12.69, "volume": 1702066.0}, {"date": "2017-09-01", "close": 12.82, "volume": 1445656.0}, {"date": "2017-09-05", "close": 12.39, "volume": 1846424.0}, {"date": "2017-09-06", "close": 12.41, "volume": 1550372.0}, {"date": "2017-09-07", "close": 12.12, "volume": 1913637.0}, {"date": "2017-09-08", "close": 12.27, "volume": 4457143.0}, {"date": "2017-09-11", "close": 12.54, "volume": 2978647.0}, {"date": "2017-09-12", "close": 12.81, "volume": 2318877.0}, {"date": "2017-09-13", "close": 12.82, "volume": 2608582.0}, {"date": "2017-09-14", "close": 12.66, "volume": 1626629.0}, {"date": "2017-09-15", "close": 12.79, "volume": 7091306.0}, {"date": "2017-09-18", "close": 13.03, "volume": 2734522.0}, {"date": "2017-09-19", "close": 13.08, "volume": 1967931.0}, {"date": "2017-09-20", "close": 13.25, "volume": 2083396.0}, {"date": "2017-09-21", "close": 13.29, "volume": 1521161.0}, {"date": "2017-09-22", "close": 13.36, "volume": 1526949.0}, {"date": "2017-09-25", "close": 13.4, "volume": 1649303.0}, {"date": "2017-09-26", "close": 13.57, "volume": 2376668.0}, {"date": "2017-09-27", "close": 13.9, "volume": 3291034.0}, {"date": "2017-09-28", "close": 13.94, "volume": 2276538.0}, {"date": "2017-09-29", "close": 14.03, "volume": 2726277.0}, {"date": "2017-10-02", "close": 14.11, "volume": 2328899.0}, {"date": "2017-10-03", "close": 14.02, "volume": 2505250.0}, {"date": "2017-10-04", "close": 13.84, "volume": 1233562.0}, {"date": "2017-10-05", "close": 14.03, "volume": 2382101.0}, {"date": "2017-10-06", "close": 14.01, "volume": 2153935.0}, {"date": "2017-10-09", "close": 13.93, "volume": 1079333.0}, {"date": "2017-10-10", "close": 14.07, "volume": 1392477.0}, {"date": "2017-10-11", "close": 14.0, "volume": 991690.0}, {"date": "2017-10-12", "close": 13.99, "volume": 1630408.0}, {"date": "2017-10-13", "close": 13.94, "volume": 1384162.0}, {"date": "2017-10-16", "close": 14.03, "volume": 1654559.0}, {"date": "2017-10-17", "close": 13.93, "volume": 1623794.0}, {"date": "2017-10-18", "close": 13.95, "volume": 1979234.0}, {"date": "2017-10-19", "close": 13.5, "volume": 7590447.0}, {"date": "2017-10-20", "close": 13.59, "volume": 3138449.0}, {"date": "2017-10-23", "close": 13.46, "volume": 2434873.0}, {"date": "2017-10-24", "close": 13.68, "volume": 1721221.0}, {"date": "2017-10-25", "close": 13.7, "volume": 2489060.0}, {"date": "2017-10-26", "close": 13.85, "volume": 1433433.0}, {"date": "2017-10-27", "close": 13.84, "volume": 1631002.0}, {"date": "2017-10-30", "close": 13.55, "volume": 1250468.0}, {"date": "2017-10-31", "close": 13.49, "volume": 1590964.0}, {"date": "2017-11-01", "close": 13.4, "volume": 2573811.0}, {"date": "2017-11-02", "close": 13.52, "volume": 1637626.0}, {"date": "2017-11-03", "close": 13.51, "volume": 1697984.0}, {"date": "2017-11-06", "close": 13.51, "volume": 1807695.0}, {"date": "2017-11-07", "close": 13.03, "volume": 2134054.0}, {"date": "2017-11-08", "close": 12.99, "volume": 2681645.0}, {"date": "2017-11-09", "close": 12.9, "volume": 2301433.0}, {"date": "2017-11-10", "close": 12.91, "volume": 3418259.0}, {"date": "2017-11-13", "close": 13.12, "volume": 1889846.0}, {"date": "2017-11-14", "close": 13.05, "volume": 1978635.0}, {"date": "2017-11-15", "close": 13.07, "volume": 1440464.0}, {"date": "2017-11-16", "close": 13.18, "volume": 1831824.0}, {"date": "2017-11-17", "close": 13.25, "volume": 1357671.0}, {"date": "2017-11-20", "close": 13.36, "volume": 1731270.0}, {"date": "2017-11-21", "close": 13.44, "volume": 2270759.0}, {"date": "2017-11-22", "close": 13.45, "volume": 1964045.0}, {"date": "2017-11-24", "close": 13.26, "volume": 758954.0}, {"date": "2017-11-27", "close": 13.3, "volume": 1477049.0}, {"date": "2017-11-28", "close": 13.86, "volume": 2289832.0}, {"date": "2017-11-29", "close": 14.47, "volume": 4294590.0}, {"date": "2017-11-30", "close": 14.19, "volume": 3607732.0}, {"date": "2017-12-01", "close": 14.17, "volume": 3197480.0}, {"date": "2017-12-04", "close": 14.39, "volume": 3143637.0}, {"date": "2017-12-05", "close": 14.13, "volume": 2250870.0}, {"date": "2017-12-06", "close": 14.03, "volume": 2149247.0}, {"date": "2017-12-07", "close": 14.13, "volume": 1645341.0}, {"date": "2017-12-08", "close": 14.08, "volume": 2529122.0}, {"date": "2017-12-11", "close": 13.91, "volume": 2057166.0}, {"date": "2017-12-12", "close": 13.95, "volume": 2103057.0}, {"date": "2017-12-13", "close": 13.73, "volume": 2061944.0}, {"date": "2017-12-14", "close": 13.57, "volume": 2183383.0}, {"date": "2017-12-15", "close": 13.88, "volume": 5329074.0}, {"date": "2017-12-18", "close": 14.11, "volume": 2240119.0}, {"date": "2017-12-19", "close": 14.05, "volume": 2504640.0}, {"date": "2017-12-20", "close": 13.9, "volume": 3363798.0}, {"date": "2017-12-21", "close": 14.24, "volume": 5096259.0}, {"date": "2017-12-22", "close": 14.23, "volume": 3212556.0}, {"date": "2017-12-26", "close": 14.07, "volume": 1437424.0}, {"date": "2017-12-27", "close": 13.91, "volume": 1580220.0}, {"date": "2017-12-28", "close": 13.97, "volume": 1398920.0}, {"date": "2017-12-29", "close": 13.82, "volume": 2244418.0}, {"date": "2018-01-02", "close": 13.79, "volume": 2944683.0}, {"date": "2018-01-03", "close": 13.8, "volume": 2249931.0}, {"date": "2018-01-04", "close": 13.87, "volume": 2293240.0}, {"date": "2018-01-05", "close": 13.98, "volume": 1857753.0}, {"date": "2018-01-08", "close": 13.99, "volume": 2735952.0}, {"date": "2018-01-09", "close": 14.11, "volume": 2871395.0}, {"date": "2018-01-10", "close": 14.26, "volume": 1978341.0}, {"date": "2018-01-11", "close": 14.44, "volume": 1619055.0}, {"date": "2018-01-12", "close": 14.49, "volume": 1909400.0}, {"date": "2018-01-16", "close": 14.27, "volume": 2660620.0}, {"date": "2018-01-17", "close": 14.3, "volume": 1705160.0}, {"date": "2018-01-18", "close": 14.15, "volume": 1579384.0}, {"date": "2018-01-19", "close": 14.34, "volume": 2256194.0}, {"date": "2018-01-22", "close": 14.53, "volume": 3893928.0}, {"date": "2018-01-23", "close": 14.51, "volume": 3012676.0}, {"date": "2018-01-24", "close": 14.5, "volume": 2128402.0}, {"date": "2018-01-25", "close": 14.48, "volume": 1843094.0}, {"date": "2018-01-26", "close": 14.4, "volume": 1955355.0}, {"date": "2018-01-29", "close": 14.44, "volume": 1463300.0}, {"date": "2018-01-30", "close": 14.36, "volume": 2518174.0}, {"date": "2018-01-31", "close": 14.35, "volume": 1910177.0}, {"date": "2018-02-01", "close": 14.53, "volume": 2032011.0}, {"date": "2018-02-02", "close": 14.49, "volume": 2367706.0}, {"date": "2018-02-05", "close": 13.88, "volume": 3265275.0}, {"date": "2018-02-06", "close": 14.0, "volume": 3936749.0}, {"date": "2018-02-07", "close": 14.15, "volume": 2297466.0}, {"date": "2018-02-08", "close": 13.6, "volume": 2410917.0}, {"date": "2018-02-09", "close": 13.75, "volume": 5028635.0}, {"date": "2018-02-12", "close": 13.85, "volume": 2432793.0}, {"date": "2018-02-13", "close": 13.9, "volume": 1811064.0}, {"date": "2018-02-14", "close": 14.25, "volume": 2230325.0}, {"date": "2018-02-15", "close": 14.28, "volume": 1699202.0}, {"date": "2018-02-16", "close": 14.51, "volume": 2889237.0}, {"date": "2018-02-20", "close": 14.38, "volume": 1460214.0}, {"date": "2018-02-21", "close": 14.44, "volume": 1742601.0}, {"date": "2018-02-22", "close": 14.28, "volume": 3338560.0}, {"date": "2018-02-23", "close": 14.52, "volume": 1278966.0}, {"date": "2018-02-26", "close": 14.6, "volume": 1643681.0}, {"date": "2018-02-27", "close": 14.36, "volume": 1673582.0}, {"date": "2018-02-28", "close": 14.02, "volume": 2710455.0}, {"date": "2018-03-01", "close": 13.99, "volume": 3071300.0}, {"date": "2018-03-02", "close": 14.14, "volume": 2182072.0}, {"date": "2018-03-05", "close": 14.45, "volume": 2851383.0}, {"date": "2018-03-06", "close": 14.71, "volume": 4507021.0}, {"date": "2018-03-07", "close": 14.74, "volume": 3753808.0}, {"date": "2018-03-08", "close": 14.53, "volume": 3993372.0}, {"date": "2018-03-09", "close": 14.76, "volume": 5734210.0}, {"date": "2018-03-12", "close": 14.74, "volume": 3669266.0}, {"date": "2018-03-13", "close": 14.69, "volume": 3010438.0}, {"date": "2018-03-14", "close": 14.36, "volume": 2556288.0}, {"date": "2018-03-15", "close": 14.37, "volume": 2228494.0}, {"date": "2018-03-16", "close": 14.41, "volume": 12618510.0}, {"date": "2018-03-19", "close": 14.31, "volume": 2195018.0}, {"date": "2018-03-20", "close": 14.36, "volume": 4071269.0}, {"date": "2018-03-21", "close": 14.25, "volume": 2577933.0}, {"date": "2018-03-22", "close": 13.7, "volume": 2313783.0}, {"date": "2018-03-23", "close": 13.11, "volume": 4242399.0}, {"date": "2018-03-26", "close": 13.46, "volume": 3214666.0}, {"date": "2018-03-27", "close": 13.19, "volume": 2922297.0}, {"date": "2018-03-28", "close": 13.32, "volume": 2444625.0}, {"date": "2018-03-29", "close": 13.45, "volume": 2032126.0}, {"date": "2018-04-02", "close": 13.15, "volume": 2801264.0}, {"date": "2018-04-03", "close": 13.34, "volume": 2534580.0}, {"date": "2018-04-04", "close": 13.51, "volume": 2331773.0}, {"date": "2018-04-05", "close": 13.56, "volume": 1355952.0}, {"date": "2018-04-06", "close": 13.17, "volume": 1996874.0}, {"date": "2018-04-09", "close": 13.17, "volume": 2252195.0}, {"date": "2018-04-10", "close": 13.38, "volume": 1807196.0}, {"date": "2018-04-11", "close": 13.29, "volume": 1506084.0}, {"date": "2018-04-12", "close": 13.47, "volume": 2087325.0}, {"date": "2018-04-13", "close": 13.29, "volume": 2023542.0}, {"date": "2018-04-16", "close": 13.34, "volume": 1412215.0}, {"date": "2018-04-17", "close": 13.08, "volume": 1727257.0}, {"date": "2018-04-18", "close": 13.04, "volume": 1979522.0}, {"date": "2018-04-19", "close": 13.27, "volume": 1962583.0}, {"date": "2018-04-20", "close": 13.23, "volume": 2555850.0}, {"date": "2018-04-23", "close": 13.29, "volume": 2946158.0}, {"date": "2018-04-24", "close": 13.14, "volume": 2918793.0}, {"date": "2018-04-25", "close": 13.17, "volume": 4320862.0}, {"date": "2018-04-26", "close": 13.15, "volume": 2418443.0}, {"date": "2018-04-27", "close": 13.29, "volume": 1753950.0}, {"date": "2018-04-30", "close": 13.0, "volume": 2729061.0}, {"date": "2018-05-01", "close": 13.06, "volume": 2933533.0}, {"date": "2018-05-02", "close": 12.95, "volume": 2242486.0}, {"date": "2018-05-03", "close": 12.77, "volume": 2712441.0}, {"date": "2018-05-04", "close": 12.92, "volume": 3238309.0}, {"date": "2018-05-07", "close": 13.04, "volume": 2707615.0}, {"date": "2018-05-08", "close": 13.16, "volume": 2089186.0}, {"date": "2018-05-09", "close": 13.32, "volume": 3615367.0}, {"date": "2018-05-10", "close": 13.38, "volume": 2723338.0}, {"date": "2018-05-11", "close": 13.39, "volume": 1974518.0}, {"date": "2018-05-14", "close": 13.45, "volume": 2821241.0}, {"date": "2018-05-15", "close": 13.52, "volume": 2583755.0}, {"date": "2018-05-16", "close": 13.54, "volume": 1424187.0}, {"date": "2018-05-17", "close": 13.57, "volume": 1595421.0}, {"date": "2018-05-18", "close": 13.46, "volume": 1612174.0}, {"date": "2018-05-21", "close": 13.66, "volume": 1383646.0}, {"date": "2018-05-22", "close": 13.72, "volume": 1828330.0}, {"date": "2018-05-23", "close": 13.64, "volume": 1169211.0}, {"date": "2018-05-24", "close": 13.57, "volume": 1420773.0}, {"date": "2018-05-25", "close": 13.56, "volume": 1966925.0}, {"date": "2018-05-29", "close": 13.29, "volume": 2402412.0}, {"date": "2018-05-30", "close": 13.5, "volume": 3195992.0}, {"date": "2018-05-31", "close": 13.25, "volume": 3821166.0}, {"date": "2018-06-01", "close": 13.44, "volume": 1807109.0}, {"date": "2018-06-04", "close": 13.55, "volume": 1789432.0}, {"date": "2018-06-05", "close": 13.6, "volume": 4337527.0}, {"date": "2018-06-06", "close": 13.99, "volume": 2639418.0}, {"date": "2018-06-07", "close": 14.04, "volume": 3494452.0}, {"date": "2018-06-08", "close": 14.11, "volume": 3139788.0}, {"date": "2018-06-11", "close": 13.91, "volume": 2093299.0}, {"date": "2018-06-12", "close": 13.81, "volume": 1992470.0}, {"date": "2018-06-13", "close": 13.83, "volume": 3137266.0}, {"date": "2018-06-14", "close": 13.79, "volume": 2226791.0}, {"date": "2018-06-15", "close": 13.82, "volume": 5896927.0}, {"date": "2018-06-18", "close": 13.89, "volume": 1796062.0}, {"date": "2018-06-19", "close": 14.04, "volume": 1624939.0}, {"date": "2018-06-20", "close": 14.06, "volume": 1770509.0}, {"date": "2018-06-21", "close": 13.98, "volume": 2168871.0}, {"date": "2018-06-22", "close": 13.92, "volume": 2650029.0}, {"date": "2018-06-25", "close": 13.8, "volume": 1037183.0}, {"date": "2018-06-26", "close": 13.75, "volume": 1612699.0}, {"date": "2018-06-27", "close": 13.56, "volume": 1972743.0}, {"date": "2018-06-28", "close": 13.6, "volume": 2678607.0}, {"date": "2018-06-29", "close": 13.42, "volume": 2304305.0}, {"date": "2018-07-02", "close": 13.46, "volume": 2625957.0}, {"date": "2018-07-03", "close": 13.47, "volume": 887460.0}, {"date": "2018-07-05", "close": 13.44, "volume": 1738325.0}, {"date": "2018-07-06", "close": 13.53, "volume": 1874995.0}, {"date": "2018-07-09", "close": 13.79, "volume": 2716986.0}, {"date": "2018-07-10", "close": 13.61, "volume": 2226320.0}, {"date": "2018-07-11", "close": 13.49, "volume": 1686437.0}, {"date": "2018-07-12", "close": 13.43, "volume": 1724423.0}, {"date": "2018-07-13", "close": 13.22, "volume": 1740056.0}, {"date": "2018-07-16", "close": 13.34, "volume": 2208136.0}, {"date": "2018-07-17", "close": 13.33, "volume": 1448763.0}, {"date": "2018-07-18", "close": 13.44, "volume": 1299398.0}, {"date": "2018-07-19", "close": 13.52, "volume": 2001113.0}, {"date": "2018-07-20", "close": 13.57, "volume": 2680755.0}, {"date": "2018-07-23", "close": 13.81, "volume": 2480757.0}, {"date": "2018-07-24", "close": 13.06, "volume": 6315980.0}, {"date": "2018-07-25", "close": 12.67, "volume": 7338924.0}, {"date": "2018-07-26", "close": 13.01, "volume": 5123862.0}, {"date": "2018-07-27", "close": 12.96, "volume": 2859535.0}, {"date": "2018-07-30", "close": 12.99, "volume": 2387459.0}, {"date": "2018-07-31", "close": 12.83, "volume": 2975395.0}, {"date": "2018-08-01", "close": 12.94, "volume": 2072224.0}, {"date": "2018-08-02", "close": 13.07, "volume": 1613620.0}, {"date": "2018-08-03", "close": 13.01, "volume": 1874028.0}, {"date": "2018-08-06", "close": 13.02, "volume": 1635380.0}, {"date": "2018-08-07", "close": 12.98, "volume": 2584031.0}, {"date": "2018-08-08", "close": 13.12, "volume": 1653115.0}, {"date": "2018-08-09", "close": 13.13, "volume": 1930216.0}, {"date": "2018-08-10", "close": 13.1, "volume": 2451320.0}, {"date": "2018-08-13", "close": 12.98, "volume": 1874363.0}, {"date": "2018-08-14", "close": 13.22, "volume": 2021777.0}, {"date": "2018-08-15", "close": 13.1, "volume": 1618683.0}, {"date": "2018-08-16", "close": 13.34, "volume": 1132240.0}, {"date": "2018-08-17", "close": 13.45, "volume": 1167825.0}, {"date": "2018-08-20", "close": 13.49, "volume": 1539669.0}, {"date": "2018-08-21", "close": 13.62, "volume": 2575678.0}, {"date": "2018-08-22", "close": 13.63, "volume": 2475020.0}, {"date": "2018-08-23", "close": 13.63, "volume": 1921471.0}, {"date": "2018-08-24", "close": 13.51, "volume": 1368638.0}, {"date": "2018-08-27", "close": 13.55, "volume": 1627191.0}, {"date": "2018-08-28", "close": 13.36, "volume": 1577839.0}, {"date": "2018-08-29", "close": 13.37, "volume": 4431286.0}, {"date": "2018-08-30", "close": 13.48, "volume": 7603923.0}, {"date": "2018-08-31", "close": 13.45, "volume": 2009013.0}, {"date": "2018-09-04", "close": 13.54, "volume": 1768856.0}, {"date": "2018-09-05", "close": 13.58, "volume": 2237842.0}, {"date": "2018-09-06", "close": 13.42, "volume": 1707070.0}, {"date": "2018-09-07", "close": 13.49, "volume": 1429930.0}, {"date": "2018-09-10", "close": 13.5, "volume": 2176624.0}, {"date": "2018-09-11", "close": 13.44, "volume": 1465649.0}, {"date": "2018-09-12", "close": 13.29, "volume": 1136526.0}, {"date": "2018-09-13", "close": 13.11, "volume": 1884957.0}, {"date": "2018-09-14", "close": 13.27, "volume": 1792439.0}, {"date": "2018-09-17", "close": 13.22, "volume": 1680874.0}, {"date": "2018-09-18", "close": 13.07, "volume": 2190533.0}, {"date": "2018-09-19", "close": 13.25, "volume": 2018573.0}, {"date": "2018-09-20", "close": 13.3, "volume": 2333091.0}, {"date": "2018-09-21", "close": 13.33, "volume": 7632936.0}, {"date": "2018-09-24", "close": 13.15, "volume": 4123032.0}, {"date": "2018-09-25", "close": 13.16, "volume": 2123151.0}, {"date": "2018-09-26", "close": 12.91, "volume": 3130878.0}, {"date": "2018-09-27", "close": 12.86, "volume": 2574304.0}, {"date": "2018-09-28", "close": 12.72, "volume": 1686064.0}, {"date": "2018-10-01", "close": 12.64, "volume": 1387568.0}, {"date": "2018-10-02", "close": 12.58, "volume": 1811757.0}, {"date": "2018-10-03", "close": 12.87, "volume": 2644406.0}, {"date": "2018-10-04", "close": 12.78, "volume": 2139602.0}, {"date": "2018-10-05", "close": 12.69, "volume": 2287711.0}, {"date": "2018-10-08", "close": 12.8, "volume": 1056180.0}, {"date": "2018-10-09", "close": 12.81, "volume": 1597234.0}, {"date": "2018-10-10", "close": 12.65, "volume": 1758307.0}, {"date": "2018-10-11", "close": 12.25, "volume": 3330321.0}, {"date": "2018-10-12", "close": 11.91, "volume": 4548098.0}, {"date": "2018-10-15", "close": 11.99, "volume": 3070638.0}, {"date": "2018-10-16", "close": 11.98, "volume": 2295141.0}, {"date": "2018-10-17", "close": 11.98, "volume": 3927614.0}, {"date": "2018-10-18", "close": 11.76, "volume": 2404055.0}, {"date": "2018-10-19", "close": 11.64, "volume": 2076049.0}, {"date": "2018-10-22", "close": 11.24, "volume": 4183250.0}, {"date": "2018-10-23", "close": 11.4, "volume": 4763876.0}, {"date": "2018-10-24", "close": 11.09, "volume": 4112124.0}, {"date": "2018-10-25", "close": 11.28, "volume": 2505491.0}, {"date": "2018-10-26", "close": 11.26, "volume": 2827847.0}, {"date": "2018-10-29", "close": 11.55, "volume": 3428185.0}, {"date": "2018-10-30", "close": 11.78, "volume": 2922093.0}, {"date": "2018-10-31", "close": 11.83, "volume": 3072351.0}, {"date": "2018-11-01", "close": 12.07, "volume": 2533540.0}, {"date": "2018-11-02", "close": 12.09, "volume": 2147701.0}, {"date": "2018-11-05", "close": 12.08, "volume": 3057283.0}, {"date": "2018-11-06", "close": 12.29, "volume": 2762542.0}, {"date": "2018-11-07", "close": 12.41, "volume": 3568145.0}, {"date": "2018-11-08", "close": 12.39, "volume": 1403836.0}, {"date": "2018-11-09", "close": 12.21, "volume": 1715289.0}, {"date": "2018-11-12", "close": 12.08, "volume": 2303590.0}, {"date": "2018-11-13", "close": 12.16, "volume": 2182723.0}, {"date": "2018-11-14", "close": 12.04, "volume": 2316894.0}, {"date": "2018-11-15", "close": 12.18, "volume": 2337466.0}, {"date": "2018-11-16", "close": 12.12, "volume": 1926830.0}, {"date": "2018-11-19", "close": 12.25, "volume": 2061410.0}, {"date": "2018-11-20", "close": 12.1, "volume": 2300957.0}, {"date": "2018-11-21", "close": 12.09, "volume": 1228639.0}, {"date": "2018-11-23", "close": 12.11, "volume": 576451.0}, {"date": "2018-11-26", "close": 12.26, "volume": 1789085.0}, {"date": "2018-11-27", "close": 12.23, "volume": 2020685.0}, {"date": "2018-11-28", "close": 12.3, "volume": 2072937.0}, {"date": "2018-11-29", "close": 12.24, "volume": 1885265.0}, {"date": "2018-11-30", "close": 12.26, "volume": 2598818.0}, {"date": "2018-12-03", "close": 12.16, "volume": 1998480.0}, {"date": "2018-12-04", "close": 11.54, "volume": 3239117.0}, {"date": "2018-12-06", "close": 11.31, "volume": 3493799.0}, {"date": "2018-12-07", "close": 11.25, "volume": 3153154.0}, {"date": "2018-12-10", "close": 11.0, "volume": 3793710.0}, {"date": "2018-12-11", "close": 10.93, "volume": 3022999.0}, {"date": "2018-12-12", "close": 11.04, "volume": 2211271.0}, {"date": "2018-12-13", "close": 10.5, "volume": 4004671.0}, {"date": "2018-12-14", "close": 10.28, "volume": 3044623.0}, {"date": "2018-12-17", "close": 10.11, "volume": 3577739.0}, {"date": "2018-12-18", "close": 10.08, "volume": 4176081.0}, {"date": "2018-12-19", "close": 9.87, "volume": 4291276.0}, {"date": "2018-12-20", "close": 9.86, "volume": 4306447.0}, {"date": "2018-12-21", "close": 9.64, "volume": 7999344.0}, {"date": "2018-12-24", "close": 9.47, "volume": 1773268.0}, {"date": "2018-12-26", "close": 9.83, "volume": 4164652.0}, {"date": "2018-12-27", "close": 9.72, "volume": 3284998.0}, {"date": "2018-12-28", "close": 9.79, "volume": 4605965.0}, {"date": "2018-12-31", "close": 9.84, "volume": 2913541.0}, {"date": "2019-01-02", "close": 9.92, "volume": 3060629.0}, {"date": "2019-01-03", "close": 9.95, "volume": 3365181.0}, {"date": "2019-01-04", "close": 10.34, "volume": 2997137.0}, {"date": "2019-01-07", "close": 10.56, "volume": 3653039.0}, {"date": "2019-01-08", "close": 10.62, "volume": 3090368.0}, {"date": "2019-01-09", "close": 10.71, "volume": 3228368.0}, {"date": "2019-01-10", "close": 10.66, "volume": 2471088.0}, {"date": "2019-01-11", "close": 10.84, "volume": 2733210.0}, {"date": "2019-01-14", "close": 10.95, "volume": 3367867.0}, {"date": "2019-01-15", "close": 11.03, "volume": 1897990.0}, {"date": "2019-01-16", "close": 11.27, "volume": 2647620.0}, {"date": "2019-01-17", "close": 11.35, "volume": 2976597.0}, {"date": "2019-01-18", "close": 11.44, "volume": 3669115.0}, {"date": "2019-01-22", "close": 11.45, "volume": 5045702.0}, {"date": "2019-01-23", "close": 11.57, "volume": 2534557.0}, {"date": "2019-01-24", "close": 11.44, "volume": 2548470.0}, {"date": "2019-01-25", "close": 11.56, "volume": 1829302.0}, {"date": "2019-01-28", "close": 11.74, "volume": 2829578.0}, {"date": "2019-01-29", "close": 11.73, "volume": 3152135.0}, {"date": "2019-01-30", "close": 11.81, "volume": 3302961.0}, {"date": "2019-01-31", "close": 11.65, "volume": 3048402.0}, {"date": "2019-02-01", "close": 11.7, "volume": 2311593.0}, {"date": "2019-02-04", "close": 11.76, "volume": 1511683.0}, {"date": "2019-02-05", "close": 11.69, "volume": 1441498.0}, {"date": "2019-02-06", "close": 11.73, "volume": 1193299.0}, {"date": "2019-02-07", "close": 11.97, "volume": 3377553.0}, {"date": "2019-02-08", "close": 11.87, "volume": 1826202.0}, {"date": "2019-02-11", "close": 11.97, "volume": 2189200.0}, {"date": "2019-02-12", "close": 11.99, "volume": 2540820.0}, {"date": "2019-02-13", "close": 12.1, "volume": 1924831.0}, {"date": "2019-02-14", "close": 12.02, "volume": 2140119.0}, {"date": "2019-02-15", "close": 12.25, "volume": 4564439.0}, {"date": "2019-02-19", "close": 12.35, "volume": 1098671.0}, {"date": "2019-02-20", "close": 12.46, "volume": 1970366.0}, {"date": "2019-02-21", "close": 12.35, "volume": 2483789.0}, {"date": "2019-02-22", "close": 12.33, "volume": 1679772.0}, {"date": "2019-02-25", "close": 12.28, "volume": 3193195.0}, {"date": "2019-02-26", "close": 12.13, "volume": 1963054.0}, {"date": "2019-02-27", "close": 12.26, "volume": 1712306.0}, {"date": "2019-02-28", "close": 12.24, "volume": 1235926.0}, {"date": "2019-03-01", "close": 12.28, "volume": 1694075.0}, {"date": "2019-03-04", "close": 12.17, "volume": 1860955.0}, {"date": "2019-03-05", "close": 12.12, "volume": 2298966.0}, {"date": "2019-03-06", "close": 11.88, "volume": 2591892.0}, {"date": "2019-03-07", "close": 11.62, "volume": 2666752.0}, {"date": "2019-03-08", "close": 11.59, "volume": 1722295.0}, {"date": "2019-03-11", "close": 11.71, "volume": 2470225.0}, {"date": "2019-03-12", "close": 11.71, "volume": 1906709.0}, {"date": "2019-03-13", "close": 11.73, "volume": 2575567.0}, {"date": "2019-03-14", "close": 11.85, "volume": 1807564.0}, {"date": "2019-03-15", "close": 11.85, "volume": 4896327.0}, {"date": "2019-03-18", "close": 12.01, "volume": 1383433.0}, {"date": "2019-03-19", "close": 11.64, "volume": 1391639.0}, {"date": "2019-03-20", "close": 11.21, "volume": 2521089.0}, {"date": "2019-03-21", "close": 11.08, "volume": 5969105.0}, {"date": "2019-03-22", "close": 10.43, "volume": 4336689.0}, {"date": "2019-03-25", "close": 10.29, "volume": 5563372.0}, {"date": "2019-03-26", "close": 10.55, "volume": 3709706.0}, {"date": "2019-03-27", "close": 10.63, "volume": 2978667.0}, {"date": "2019-03-28", "close": 10.74, "volume": 2138781.0}, {"date": "2019-03-29", "close": 10.6, "volume": 2597617.0}, {"date": "2019-04-01", "close": 10.96, "volume": 2131281.0}, {"date": "2019-04-02", "close": 10.94, "volume": 1924094.0}, {"date": "2019-04-03", "close": 11.03, "volume": 2178999.0}, {"date": "2019-04-04", "close": 11.29, "volume": 1991047.0}, {"date": "2019-04-05", "close": 11.34, "volume": 1971789.0}, {"date": "2019-04-08", "close": 11.34, "volume": 1392842.0}, {"date": "2019-04-09", "close": 11.07, "volume": 1355540.0}, {"date": "2019-04-10", "close": 11.19, "volume": 1299840.0}, {"date": "2019-04-11", "close": 11.35, "volume": 2002668.0}, {"date": "2019-04-12", "close": 11.52, "volume": 1539065.0}, {"date": "2019-04-15", "close": 11.26, "volume": 1055282.0}, {"date": "2019-04-16", "close": 11.47, "volume": 1298388.0}, {"date": "2019-04-17", "close": 11.46, "volume": 1163971.0}, {"date": "2019-04-18", "close": 11.27, "volume": 1342576.0}, {"date": "2019-04-22", "close": 11.11, "volume": 1677430.0}, {"date": "2019-04-23", "close": 11.99, "volume": 4704978.0}, {"date": "2019-04-24", "close": 11.97, "volume": 2549589.0}, {"date": "2019-04-25", "close": 11.91, "volume": 1731494.0}, {"date": "2019-04-26", "close": 12.01, "volume": 1613919.0}, {"date": "2019-04-29", "close": 12.21, "volume": 1847046.0}, {"date": "2019-04-30", "close": 12.13, "volume": 2291679.0}, {"date": "2019-05-01", "close": 12.03, "volume": 2423388.0}, {"date": "2019-05-02", "close": 12.15, "volume": 1547941.0}, {"date": "2019-05-03", "close": 12.36, "volume": 2503676.0}, {"date": "2019-05-06", "close": 12.32, "volume": 1513035.0}, {"date": "2019-05-07", "close": 12.18, "volume": 1406989.0}, {"date": "2019-05-08", "close": 12.0, "volume": 1258484.0}, {"date": "2019-05-09", "close": 11.98, "volume": 1274779.0}, {"date": "2019-05-10", "close": 11.99, "volume": 1706025.0}, {"date": "2019-05-13", "close": 11.47, "volume": 2601301.0}, {"date": "2019-05-14", "close": 11.57, "volume": 5784853.0}, {"date": "2019-05-15", "close": 11.38, "volume": 2269780.0}, {"date": "2019-05-16", "close": 11.52, "volume": 1459131.0}, {"date": "2019-05-17", "close": 11.46, "volume": 4165589.0}, {"date": "2019-05-20", "close": 11.52, "volume": 1029000.0}, {"date": "2019-05-21", "close": 11.65, "volume": 1485730.0}, {"date": "2019-05-22", "close": 11.58, "volume": 1895666.0}, {"date": "2019-05-23", "close": 11.39, "volume": 1630961.0}, {"date": "2019-05-24", "close": 11.66, "volume": 1767315.0}, {"date": "2019-05-28", "close": 11.56, "volume": 2755297.0}, {"date": "2019-05-29", "close": 11.57, "volume": 2021946.0}, {"date": "2019-05-30", "close": 11.22, "volume": 1387404.0}, {"date": "2019-05-31", "close": 11.0, "volume": 1665740.0}, {"date": "2019-06-03", "close": 11.03, "volume": 2633166.0}, {"date": "2019-06-04", "close": 11.48, "volume": 1722418.0}, {"date": "2019-06-05", "close": 11.39, "volume": 1334126.0}, {"date": "2019-06-06", "close": 11.48, "volume": 1677247.0}, {"date": "2019-06-07", "close": 11.44, "volume": 2298861.0}, {"date": "2019-06-10", "close": 11.47, "volume": 1611881.0}, {"date": "2019-06-11", "close": 11.57, "volume": 910901.0}, {"date": "2019-06-12", "close": 11.5, "volume": 1072608.0}, {"date": "2019-06-13", "close": 11.43, "volume": 1471755.0}, {"date": "2019-06-14", "close": 11.45, "volume": 1287155.0}, {"date": "2019-06-17", "close": 11.26, "volume": 1745557.0}, {"date": "2019-06-18", "close": 11.41, "volume": 1927440.0}, {"date": "2019-06-19", "close": 11.4, "volume": 1761091.0}, {"date": "2019-06-20", "close": 11.39, "volume": 1764891.0}, {"date": "2019-06-21", "close": 11.55, "volume": 7679125.0}, {"date": "2019-06-24", "close": 11.23, "volume": 1942902.0}, {"date": "2019-06-25", "close": 11.29, "volume": 3592529.0}, {"date": "2019-06-26", "close": 11.33, "volume": 1732439.0}, {"date": "2019-06-27", "close": 11.48, "volume": 2961661.0}, {"date": "2019-06-28", "close": 11.77, "volume": 3031706.0}, {"date": "2019-07-01", "close": 11.82, "volume": 2730629.0}, {"date": "2019-07-02", "close": 11.55, "volume": 1534907.0}, {"date": "2019-07-03", "close": 11.59, "volume": 2126423.0}, {"date": "2019-07-05", "close": 11.82, "volume": 1097068.0}, {"date": "2019-07-08", "close": 11.67, "volume": 1002304.0}, {"date": "2019-07-09", "close": 11.71, "volume": 940849.0}, {"date": "2019-07-10", "close": 11.6, "volume": 964711.0}, {"date": "2019-07-11", "close": 11.58, "volume": 2021041.0}, {"date": "2019-07-12", "close": 11.75, "volume": 1031084.0}, {"date": "2019-07-15", "close": 11.55, "volume": 1351547.0}, {"date": "2019-07-16", "close": 11.6, "volume": 1157471.0}, {"date": "2019-07-17", "close": 11.5, "volume": 1437777.0}, {"date": "2019-07-18", "close": 11.58, "volume": 1083421.0}, {"date": "2019-07-19", "close": 11.74, "volume": 1429211.0}, {"date": "2019-07-22", "close": 11.68, "volume": 1185957.0}, {"date": "2019-07-23", "close": 11.64, "volume": 2331531.0}, {"date": "2019-07-24", "close": 12.06, "volume": 2179318.0}, {"date": "2019-07-25", "close": 11.87, "volume": 1775379.0}, {"date": "2019-07-26", "close": 12.07, "volume": 1311390.0}, {"date": "2019-07-29", "close": 12.08, "volume": 1427977.0}, {"date": "2019-07-30", "close": 12.21, "volume": 1326802.0}, {"date": "2019-07-31", "close": 12.05, "volume": 2233468.0}, {"date": "2019-08-01", "close": 11.56, "volume": 2520585.0}, {"date": "2019-08-02", "close": 11.48, "volume": 2000684.0}, {"date": "2019-08-05", "close": 11.13, "volume": 1487863.0}, {"date": "2019-08-06", "close": 11.22, "volume": 1343461.0}, {"date": "2019-08-07", "close": 11.04, "volume": 2612247.0}, {"date": "2019-08-08", "close": 11.28, "volume": 1945235.0}, {"date": "2019-08-09", "close": 11.14, "volume": 992464.0}, {"date": "2019-08-12", "close": 10.81, "volume": 1231618.0}, {"date": "2019-08-13", "close": 10.95, "volume": 1572826.0}, {"date": "2019-08-14", "close": 10.57, "volume": 1698397.0}, {"date": "2019-08-15", "close": 10.55, "volume": 1556833.0}, {"date": "2019-08-16", "close": 10.76, "volume": 1013790.0}, {"date": "2019-08-19", "close": 10.87, "volume": 1019761.0}, {"date": "2019-08-20", "close": 10.73, "volume": 953048.0}, {"date": "2019-08-21", "close": 10.83, "volume": 1233975.0}, {"date": "2019-08-22", "close": 10.84, "volume": 1088507.0}, {"date": "2019-08-23", "close": 10.49, "volume": 1635365.0}, {"date": "2019-08-26", "close": 10.6, "volume": 1051944.0}, {"date": "2019-08-27", "close": 10.39, "volume": 1700861.0}, {"date": "2019-08-28", "close": 10.44, "volume": 1500812.0}, {"date": "2019-08-29", "close": 10.63, "volume": 3386867.0}, {"date": "2019-08-30", "close": 10.75, "volume": 1632618.0}, {"date": "2019-09-03", "close": 10.41, "volume": 1567074.0}, {"date": "2019-09-04", "close": 10.47, "volume": 1118473.0}, {"date": "2019-09-05", "close": 10.74, "volume": 1501705.0}, {"date": "2019-09-06", "close": 10.67, "volume": 1294483.0}, {"date": "2019-09-09", "close": 11.02, "volume": 1276791.0}, {"date": "2019-09-10", "close": 11.21, "volume": 1818921.0}, {"date": "2019-09-11", "close": 11.51, "volume": 1519831.0}, {"date": "2019-09-12", "close": 11.47, "volume": 1478684.0}, {"date": "2019-09-13", "close": 11.65, "volume": 1562282.0}, {"date": "2019-09-16", "close": 11.58, "volume": 2056755.0}, {"date": "2019-09-17", "close": 11.43, "volume": 1557791.0}, {"date": "2019-09-18", "close": 11.55, "volume": 2143679.0}, {"date": "2019-09-19", "close": 11.42, "volume": 1064213.0}, {"date": "2019-09-20", "close": 11.37, "volume": 4352836.0}, {"date": "2019-09-23", "close": 11.53, "volume": 2172212.0}, {"date": "2019-09-24", "close": 11.39, "volume": 1789582.0}, {"date": "2019-09-25", "close": 11.59, "volume": 1817852.0}, {"date": "2019-09-26", "close": 11.56, "volume": 1891927.0}, {"date": "2019-09-27", "close": 11.54, "volume": 2042240.0}, {"date": "2019-09-30", "close": 11.53, "volume": 1309955.0}, {"date": "2019-10-01", "close": 11.26, "volume": 1331549.0}, {"date": "2019-10-02", "close": 11.3, "volume": 1416452.0}, {"date": "2019-10-03", "close": 11.34, "volume": 1347446.0}, {"date": "2019-10-04", "close": 11.49, "volume": 1528436.0}, {"date": "2019-10-07", "close": 11.49, "volume": 1383806.0}, {"date": "2019-10-08", "close": 11.24, "volume": 1419124.0}, {"date": "2019-10-09", "close": 11.31, "volume": 1101609.0}, {"date": "2019-10-10", "close": 11.45, "volume": 1405094.0}, {"date": "2019-10-11", "close": 11.62, "volume": 1187964.0}, {"date": "2019-10-14", "close": 11.64, "volume": 1344655.0}, {"date": "2019-10-15", "close": 11.92, "volume": 2304334.0}, {"date": "2019-10-16", "close": 12.02, "volume": 2606492.0}, {"date": "2019-10-17", "close": 12.14, "volume": 3273806.0}, {"date": "2019-10-18", "close": 11.99, "volume": 3119651.0}, {"date": "2019-10-21", "close": 11.95, "volume": 2920870.0}, {"date": "2019-10-22", "close": 12.13, "volume": 4361981.0}, {"date": "2019-10-23", "close": 12.17, "volume": 2338033.0}, {"date": "2019-10-24", "close": 12.14, "volume": 1095749.0}, {"date": "2019-10-25", "close": 12.29, "volume": 1860564.0}, {"date": "2019-10-28", "close": 12.33, "volume": 1452208.0}, {"date": "2019-10-29", "close": 12.42, "volume": 1400246.0}, {"date": "2019-10-30", "close": 12.3, "volume": 1149534.0}, {"date": "2019-10-31", "close": 12.06, "volume": 1655816.0}, {"date": "2019-11-01", "close": 12.23, "volume": 1870263.0}, {"date": "2019-11-04", "close": 12.46, "volume": 1818742.0}, {"date": "2019-11-05", "close": 12.61, "volume": 1941244.0}, {"date": "2019-11-06", "close": 12.51, "volume": 1077336.0}, {"date": "2019-11-07", "close": 12.6, "volume": 1498530.0}, {"date": "2019-11-08", "close": 12.57, "volume": 1473855.0}, {"date": "2019-11-11", "close": 12.63, "volume": 1199255.0}, {"date": "2019-11-12", "close": 12.69, "volume": 1303963.0}, {"date": "2019-11-13", "close": 12.6, "volume": 1261882.0}, {"date": "2019-11-14", "close": 12.61, "volume": 1081978.0}, {"date": "2019-11-15", "close": 12.53, "volume": 1214187.0}, {"date": "2019-11-18", "close": 12.49, "volume": 1156376.0}, {"date": "2019-11-19", "close": 12.58, "volume": 1556085.0}, {"date": "2019-11-20", "close": 12.46, "volume": 2008279.0}, {"date": "2019-11-21", "close": 12.42, "volume": 1008120.0}, {"date": "2019-11-22", "close": 12.47, "volume": 1115582.0}, {"date": "2019-11-25", "close": 12.51, "volume": 1721049.0}, {"date": "2019-11-26", "close": 12.41, "volume": 2030727.0}, {"date": "2019-11-27", "close": 12.56, "volume": 1090972.0}, {"date": "2019-11-29", "close": 12.42, "volume": 857660.0}, {"date": "2019-12-02", "close": 12.17, "volume": 2729575.0}, {"date": "2019-12-03", "close": 12.02, "volume": 1969251.0}, {"date": "2019-12-04", "close": 12.09, "volume": 3299441.0}, {"date": "2019-12-05", "close": 12.12, "volume": 2258310.0}, {"date": "2019-12-06", "close": 12.25, "volume": 2941383.0}, {"date": "2019-12-09", "close": 12.22, "volume": 2785768.0}, {"date": "2019-12-10", "close": 12.23, "volume": 3678108.0}, {"date": "2019-12-11", "close": 12.13, "volume": 1939532.0}, {"date": "2019-12-12", "close": 12.58, "volume": 2560189.0}, {"date": "2019-12-13", "close": 12.47, "volume": 1903899.0}, {"date": "2019-12-16", "close": 12.58, "volume": 2507471.0}, {"date": "2019-12-17", "close": 12.8, "volume": 2148100.0}, {"date": "2019-12-18", "close": 12.79, "volume": 2450257.0}, {"date": "2019-12-19", "close": 12.8, "volume": 1354339.0}, {"date": "2019-12-20", "close": 12.84, "volume": 4570734.0}, {"date": "2019-12-23", "close": 12.73, "volume": 996167.0}, {"date": "2019-12-24", "close": 12.71, "volume": 535206.0}, {"date": "2019-12-26", "close": 12.7, "volume": 889815.0}, {"date": "2019-12-27", "close": 12.6, "volume": 1056964.0}, {"date": "2019-12-30", "close": 12.68, "volume": 1327668.0}, {"date": "2019-12-31", "close": 12.7, "volume": 1212527.0}, {"date": "2020-01-02", "close": 12.75, "volume": 3074807.0}, {"date": "2020-01-03", "close": 12.62, "volume": 1403556.0}, {"date": "2020-01-06", "close": 12.46, "volume": 1783526.0}, {"date": "2020-01-07", "close": 12.4, "volume": 1402939.0}, {"date": "2020-01-08", "close": 12.44, "volume": 1091057.0}, {"date": "2020-01-09", "close": 12.45, "volume": 1029143.0}, {"date": "2020-01-10", "close": 12.33, "volume": 1204075.0}, {"date": "2020-01-13", "close": 12.46, "volume": 2028565.0}, {"date": "2020-01-14", "close": 12.54, "volume": 1809008.0}, {"date": "2020-01-15", "close": 12.47, "volume": 2794773.0}, {"date": "2020-01-16", "close": 12.66, "volume": 1699581.0}, {"date": "2020-01-17", "close": 12.76, "volume": 3447270.0}, {"date": "2020-01-21", "close": 12.35, "volume": 2237792.0}, {"date": "2020-01-22", "close": 12.52, "volume": 1833180.0}, {"date": "2020-01-23", "close": 12.38, "volume": 2324567.0}, {"date": "2020-01-24", "close": 12.1, "volume": 2044384.0}, {"date": "2020-01-27", "close": 11.9, "volume": 1843714.0}, {"date": "2020-01-28", "close": 11.98, "volume": 1215154.0}, {"date": "2020-01-29", "close": 11.82, "volume": 1380302.0}, {"date": "2020-01-30", "close": 11.92, "volume": 1398586.0}, {"date": "2020-01-31", "close": 11.67, "volume": 1907994.0}, {"date": "2020-02-03", "close": 11.9, "volume": 2459661.0}, {"date": "2020-02-04", "close": 11.97, "volume": 1388351.0}, {"date": "2020-02-05", "close": 12.23, "volume": 2039379.0}, {"date": "2020-02-06", "close": 12.0, "volume": 2048000.0}, {"date": "2020-02-07", "close": 11.86, "volume": 1553189.0}, {"date": "2020-02-10", "close": 11.94, "volume": 2342974.0}, {"date": "2020-02-11", "close": 12.0, "volume": 1509212.0}, {"date": "2020-02-12", "close": 12.01, "volume": 962297.0}, {"date": "2020-02-13", "close": 12.04, "volume": 989140.0}, {"date": "2020-02-14", "close": 11.87, "volume": 1228008.0}, {"date": "2020-02-18", "close": 11.65, "volume": 1107116.0}, {"date": "2020-02-19", "close": 11.7, "volume": 918064.0}, {"date": "2020-02-20", "close": 11.9, "volume": 1822118.0}, {"date": "2020-02-21", "close": 11.82, "volume": 1788243.0}, {"date": "2020-02-24", "close": 11.37, "volume": 1678564.0}, {"date": "2020-02-25", "close": 11.01, "volume": 3930400.0}, {"date": "2020-02-26", "close": 10.78, "volume": 2658568.0}, {"date": "2020-02-27", "close": 10.43, "volume": 2906017.0}, {"date": "2020-02-28", "close": 10.09, "volume": 5322454.0}, {"date": "2020-03-02", "close": 10.64, "volume": 3455939.0}, {"date": "2020-03-03", "close": 10.14, "volume": 3302547.0}, {"date": "2020-03-04", "close": 10.21, "volume": 2929115.0}, {"date": "2020-03-05", "close": 9.92, "volume": 3249755.0}, {"date": "2020-03-06", "close": 9.62, "volume": 3161936.0}, {"date": "2020-03-09", "close": 8.17, "volume": 3238811.0}, {"date": "2020-03-10", "close": 8.88, "volume": 3393388.0}, {"date": "2020-03-11", "close": 8.39, "volume": 4686434.0}, {"date": "2020-03-12", "close": 7.56, "volume": 3267064.0}, {"date": "2020-03-13", "close": 8.57, "volume": 2958171.0}, {"date": "2020-03-16", "close": 7.18, "volume": 3154268.0}, {"date": "2020-03-17", "close": 7.1, "volume": 4645341.0}, {"date": "2020-03-18", "close": 5.6, "volume": 5994656.0}, {"date": "2020-03-19", "close": 7.08, "volume": 4690764.0}, {"date": "2020-03-20", "close": 6.78, "volume": 5547796.0}, {"date": "2020-03-23", "close": 5.88, "volume": 2915228.0}, {"date": "2020-03-24", "close": 6.78, "volume": 2668863.0}, {"date": "2020-03-25", "close": 6.72, "volume": 3987880.0}, {"date": "2020-03-26", "close": 7.51, "volume": 4165679.0}, {"date": "2020-03-27", "close": 7.36, "volume": 2780803.0}, {"date": "2020-03-30", "close": 7.33, "volume": 2063274.0}, {"date": "2020-03-31", "close": 7.37, "volume": 3052496.0}, {"date": "2020-04-01", "close": 6.84, "volume": 2550654.0}, {"date": "2020-04-02", "close": 7.06, "volume": 2318186.0}, {"date": "2020-04-03", "close": 6.75, "volume": 2686522.0}, {"date": "2020-04-06", "close": 7.13, "volume": 1965151.0}, {"date": "2020-04-07", "close": 7.3, "volume": 3231541.0}, {"date": "2020-04-08", "close": 7.76, "volume": 1750345.0}, {"date": "2020-04-09", "close": 8.36, "volume": 2333115.0}, {"date": "2020-04-13", "close": 8.0, "volume": 1826030.0}, {"date": "2020-04-14", "close": 7.79, "volume": 2853117.0}, {"date": "2020-04-15", "close": 7.27, "volume": 2134231.0}, {"date": "2020-04-16", "close": 7.16, "volume": 2903772.0}, {"date": "2020-04-17", "close": 7.66, "volume": 2207499.0}, {"date": "2020-04-20", "close": 7.53, "volume": 2307083.0}, {"date": "2020-04-21", "close": 7.21, "volume": 2101769.0}, {"date": "2020-04-22", "close": 7.08, "volume": 2084928.0}, {"date": "2020-04-23", "close": 7.17, "volume": 2107951.0}, {"date": "2020-04-24", "close": 7.2, "volume": 2521195.0}, {"date": "2020-04-27", "close": 7.72, "volume": 2210895.0}, {"date": "2020-04-28", "close": 7.94, "volume": 2525141.0}, {"date": "2020-04-29", "close": 8.54, "volume": 2495083.0}, {"date": "2020-04-30", "close": 8.09, "volume": 2125833.0}, {"date": "2020-05-01", "close": 7.72, "volume": 1807923.0}, {"date": "2020-05-04", "close": 7.68, "volume": 1720764.0}, {"date": "2020-05-05", "close": 7.51, "volume": 1703649.0}, {"date": "2020-05-06", "close": 7.14, "volume": 1602486.0}, {"date": "2020-05-07", "close": 7.26, "volume": 1343416.0}, {"date": "2020-05-08", "close": 7.72, "volume": 1343382.0}, {"date": "2020-05-11", "close": 7.25, "volume": 3171869.0}, {"date": "2020-05-12", "close": 6.78, "volume": 3551643.0}, {"date": "2020-05-13", "close": 6.26, "volume": 6935403.0}, {"date": "2020-05-14", "close": 6.45, "volume": 3682230.0}, {"date": "2020-05-15", "close": 6.33, "volume": 3082329.0}, {"date": "2020-05-18", "close": 7.13, "volume": 2872084.0}, {"date": "2020-05-19", "close": 6.68, "volume": 2299835.0}, {"date": "2020-05-20", "close": 7.12, "volume": 2681864.0}, {"date": "2020-05-21", "close": 7.16, "volume": 2567563.0}, {"date": "2020-05-22", "close": 7.02, "volume": 1686787.0}, {"date": "2020-05-26", "close": 7.57, "volume": 2157415.0}, {"date": "2020-05-27", "close": 8.06, "volume": 2605993.0}, {"date": "2020-05-28", "close": 7.76, "volume": 2349391.0}, {"date": "2020-05-29", "close": 7.41, "volume": 2002243.0}, {"date": "2020-06-01", "close": 7.57, "volume": 2185180.0}, {"date": "2020-06-02", "close": 7.55, "volume": 1906375.0}, {"date": "2020-06-03", "close": 8.1, "volume": 2763337.0}, {"date": "2020-06-04", "close": 8.4, "volume": 3308258.0}, {"date": "2020-06-05", "close": 9.06, "volume": 3254615.0}, {"date": "2020-06-08", "close": 9.51, "volume": 3317512.0}, {"date": "2020-06-09", "close": 9.09, "volume": 2613889.0}, {"date": "2020-06-10", "close": 8.27, "volume": 2972597.0}, {"date": "2020-06-11", "close": 7.41, "volume": 2210821.0}, {"date": "2020-06-12", "close": 7.68, "volume": 2470165.0}, {"date": "2020-06-15", "close": 7.72, "volume": 3492303.0}, {"date": "2020-06-16", "close": 8.08, "volume": 2254676.0}, {"date": "2020-06-17", "close": 7.66, "volume": 1994357.0}, {"date": "2020-06-18", "close": 7.72, "volume": 2285166.0}, {"date": "2020-06-19", "close": 7.62, "volume": 6628598.0}, {"date": "2020-06-22", "close": 7.58, "volume": 1881190.0}, {"date": "2020-06-23", "close": 7.46, "volume": 1936125.0}, {"date": "2020-06-24", "close": 7.09, "volume": 2546519.0}, {"date": "2020-06-25", "close": 7.4, "volume": 1695516.0}, {"date": "2020-06-26", "close": 6.92, "volume": 4741264.0}, {"date": "2020-06-29", "close": 7.32, "volume": 2915253.0}, {"date": "2020-06-30", "close": 7.5, "volume": 2087903.0}, {"date": "2020-07-01", "close": 7.09, "volume": 2269164.0}, {"date": "2020-07-02", "close": 7.05, "volume": 4803614.0}, {"date": "2020-07-06", "close": 7.16, "volume": 3066077.0}, {"date": "2020-07-07", "close": 6.9, "volume": 2172503.0}, {"date": "2020-07-08", "close": 6.9, "volume": 3484944.0}, {"date": "2020-07-09", "close": 6.64, "volume": 4389992.0}, {"date": "2020-07-10", "close": 7.02, "volume": 2388841.0}, {"date": "2020-07-13", "close": 7.14, "volume": 2351404.0}, {"date": "2020-07-14", "close": 7.05, "volume": 2497195.0}, {"date": "2020-07-15", "close": 7.55, "volume": 2417830.0}, {"date": "2020-07-16", "close": 7.55, "volume": 2317268.0}, {"date": "2020-07-17", "close": 7.48, "volume": 4818877.0}, {"date": "2020-07-20", "close": 7.26, "volume": 2391395.0}, {"date": "2020-07-21", "close": 7.64, "volume": 3062901.0}, {"date": "2020-07-22", "close": 7.53, "volume": 2220424.0}, {"date": "2020-07-23", "close": 7.72, "volume": 2265093.0}, {"date": "2020-07-24", "close": 7.67, "volume": 1369139.0}, {"date": "2020-07-27", "close": 7.53, "volume": 1985911.0}, {"date": "2020-07-28", "close": 7.42, "volume": 1361202.0}, {"date": "2020-07-29", "close": 7.73, "volume": 2276351.0}, {"date": "2020-07-30", "close": 7.5, "volume": 2099169.0}, {"date": "2020-07-31", "close": 7.41, "volume": 1954217.0}, {"date": "2020-08-03", "close": 7.39, "volume": 1395146.0}, {"date": "2020-08-04", "close": 7.35, "volume": 1334613.0}, {"date": "2020-08-05", "close": 7.51, "volume": 2022898.0}, {"date": "2020-08-06", "close": 7.46, "volume": 1132790.0}, {"date": "2020-08-07", "close": 7.87, "volume": 2243499.0}, {"date": "2020-08-10", "close": 8.02, "volume": 1652856.0}, {"date": "2020-08-11", "close": 8.19, "volume": 2240262.0}, {"date": "2020-08-12", "close": 8.09, "volume": 1776582.0}, {"date": "2020-08-13", "close": 7.91, "volume": 1272334.0}, {"date": "2020-08-14", "close": 7.98, "volume": 1746217.0}, {"date": "2020-08-17", "close": 7.86, "volume": 1935877.0}, {"date": "2020-08-18", "close": 7.55, "volume": 1800980.0}, {"date": "2020-08-19", "close": 7.63, "volume": 1802666.0}, {"date": "2020-08-20", "close": 7.34, "volume": 2231445.0}, {"date": "2020-08-21", "close": 7.35, "volume": 2193430.0}, {"date": "2020-08-24", "close": 7.64, "volume": 2033991.0}, {"date": "2020-08-25", "close": 7.64, "volume": 1481540.0}, {"date": "2020-08-26", "close": 7.52, "volume": 1508767.0}, {"date": "2020-08-27", "close": 7.66, "volume": 1503480.0}, {"date": "2020-08-28", "close": 7.64, "volume": 1282159.0}, {"date": "2020-08-31", "close": 7.5, "volume": 1774040.0}, {"date": "2020-09-01", "close": 7.48, "volume": 2573504.0}, {"date": "2020-09-02", "close": 7.55, "volume": 2780583.0}, {"date": "2020-09-03", "close": 7.49, "volume": 2600811.0}, {"date": "2020-09-04", "close": 7.68, "volume": 2591567.0}, {"date": "2020-09-08", "close": 7.23, "volume": 4095157.0}, {"date": "2020-09-09", "close": 7.15, "volume": 3446874.0}, {"date": "2020-09-10", "close": 6.99, "volume": 2554809.0}, {"date": "2020-09-11", "close": 7.04, "volume": 2351825.0}, {"date": "2020-09-14", "close": 7.27, "volume": 2514605.0}, {"date": "2020-09-15", "close": 7.12, "volume": 2980288.0}, {"date": "2020-09-16", "close": 7.24, "volume": 2512446.0}, {"date": "2020-09-17", "close": 7.26, "volume": 2072583.0}, {"date": "2020-09-18", "close": 7.09, "volume": 5536749.0}, {"date": "2020-09-21", "close": 6.67, "volume": 4109516.0}, {"date": "2020-09-22", "close": 6.61, "volume": 3077413.0}, {"date": "2020-09-23", "close": 6.45, "volume": 3190067.0}, {"date": "2020-09-24", "close": 6.5, "volume": 2227704.0}, {"date": "2020-09-25", "close": 6.5, "volume": 2076481.0}, {"date": "2020-09-28", "close": 6.84, "volume": 2232784.0}, {"date": "2020-09-29", "close": 6.73, "volume": 2837939.0}, {"date": "2020-09-30", "close": 6.78, "volume": 2995377.0}, {"date": "2020-10-01", "close": 6.71, "volume": 2425865.0}, {"date": "2020-10-02", "close": 6.98, "volume": 2504931.0}, {"date": "2020-10-05", "close": 7.19, "volume": 4202832.0}, {"date": "2020-10-06", "close": 7.25, "volume": 3394122.0}, {"date": "2020-10-07", "close": 7.5, "volume": 2893286.0}, {"date": "2020-10-08", "close": 7.62, "volume": 1969521.0}, {"date": "2020-10-09", "close": 7.51, "volume": 2199812.0}, {"date": "2020-10-12", "close": 7.72, "volume": 1811918.0}, {"date": "2020-10-13", "close": 7.42, "volume": 2466317.0}, {"date": "2020-10-14", "close": 7.3, "volume": 1260675.0}, {"date": "2020-10-15", "close": 7.42, "volume": 2981238.0}, {"date": "2020-10-16", "close": 7.5, "volume": 2377382.0}, {"date": "2020-10-19", "close": 7.4, "volume": 3610092.0}, {"date": "2020-10-20", "close": 7.53, "volume": 2246758.0}, {"date": "2020-10-21", "close": 7.53, "volume": 2347367.0}, {"date": "2020-10-22", "close": 7.89, "volume": 3972394.0}, {"date": "2020-10-23", "close": 7.85, "volume": 2613909.0}, {"date": "2020-10-26", "close": 7.76, "volume": 2596660.0}, {"date": "2020-10-27", "close": 7.34, "volume": 2455925.0}, {"date": "2020-10-28", "close": 7.22, "volume": 3016190.0}, {"date": "2020-10-29", "close": 7.32, "volume": 2914047.0}, {"date": "2020-10-30", "close": 7.56, "volume": 2364370.0}, {"date": "2020-11-02", "close": 7.78, "volume": 2085688.0}, {"date": "2020-11-03", "close": 8.01, "volume": 2105947.0}, {"date": "2020-11-04", "close": 7.22, "volume": 3740467.0}, {"date": "2020-11-05", "close": 7.72, "volume": 3502163.0}, {"date": "2020-11-06", "close": 7.5, "volume": 2043145.0}, {"date": "2020-11-09", "close": 8.68, "volume": 3982676.0}, {"date": "2020-11-10", "close": 8.78, "volume": 2169334.0}, {"date": "2020-11-11", "close": 8.57, "volume": 2078519.0}, {"date": "2020-11-12", "close": 8.45, "volume": 2191645.0}, {"date": "2020-11-13", "close": 8.58, "volume": 2216984.0}, {"date": "2020-11-16", "close": 9.01, "volume": 2226943.0}, {"date": "2020-11-17", "close": 8.91, "volume": 1758389.0}, {"date": "2020-11-18", "close": 8.78, "volume": 1798439.0}, {"date": "2020-11-19", "close": 8.87, "volume": 1691086.0}, {"date": "2020-11-20", "close": 8.8, "volume": 1431319.0}, {"date": "2020-11-23", "close": 9.04, "volume": 2598557.0}, {"date": "2020-11-24", "close": 9.53, "volume": 1943448.0}, {"date": "2020-11-25", "close": 9.31, "volume": 2399675.0}, {"date": "2020-11-27", "close": 9.21, "volume": 1182070.0}, {"date": "2020-11-30", "close": 8.83, "volume": 3202602.0}, {"date": "2020-12-01", "close": 8.97, "volume": 2871012.0}, {"date": "2020-12-02", "close": 9.17, "volume": 3176192.0}, {"date": "2020-12-03", "close": 9.24, "volume": 2246371.0}, {"date": "2020-12-04", "close": 9.55, "volume": 2356541.0}, {"date": "2020-12-07", "close": 9.55, "volume": 2271579.0}, {"date": "2020-12-08", "close": 9.47, "volume": 2144901.0}, {"date": "2020-12-09", "close": 9.55, "volume": 2190791.0}, {"date": "2020-12-10", "close": 9.56, "volume": 2669739.0}, {"date": "2020-12-11", "close": 9.48, "volume": 1631014.0}, {"date": "2020-12-14", "close": 9.48, "volume": 2192153.0}, {"date": "2020-12-15", "close": 9.63, "volume": 2380270.0}, {"date": "2020-12-16", "close": 9.53, "volume": 1872727.0}, {"date": "2020-12-17", "close": 9.4, "volume": 1755988.0}, {"date": "2020-12-18", "close": 9.31, "volume": 5535574.0}, {"date": "2020-12-21", "close": 9.3, "volume": 2173214.0}, {"date": "2020-12-22", "close": 9.21, "volume": 1723061.0}, {"date": "2020-12-23", "close": 9.47, "volume": 1351754.0}, {"date": "2020-12-24", "close": 9.41, "volume": 1011585.0}, {"date": "2020-12-28", "close": 9.54, "volume": 1189832.0}, {"date": "2020-12-29", "close": 9.32, "volume": 1418419.0}, {"date": "2020-12-30", "close": 9.46, "volume": 1331907.0}, {"date": "2020-12-31", "close": 9.5, "volume": 1096581.0}, {"date": "2021-01-04", "close": 9.45, "volume": 1932364.0}, {"date": "2021-01-05", "close": 9.59, "volume": 2271401.0}, {"date": "2021-01-06", "close": 10.57, "volume": 3418572.0}, {"date": "2021-01-07", "close": 10.85, "volume": 3859214.0}, {"date": "2021-01-08", "close": 10.7, "volume": 2029013.0}, {"date": "2021-01-11", "close": 10.72, "volume": 2202043.0}, {"date": "2021-01-12", "close": 10.97, "volume": 1905027.0}, {"date": "2021-01-13", "close": 10.91, "volume": 2157443.0}, {"date": "2021-01-14", "close": 11.35, "volume": 2249921.0}, {"date": "2021-01-15", "close": 10.97, "volume": 3234860.0}, {"date": "2021-01-19", "close": 11.09, "volume": 1965603.0}, {"date": "2021-01-20", "close": 10.72, "volume": 3326067.0}, {"date": "2021-01-21", "close": 10.37, "volume": 3105858.0}, {"date": "2021-01-22", "close": 10.51, "volume": 1869499.0}, {"date": "2021-01-25", "close": 10.41, "volume": 2459681.0}, {"date": "2021-01-26", "close": 10.25, "volume": 2195066.0}, {"date": "2021-01-27", "close": 9.94, "volume": 2967951.0}, {"date": "2021-01-28", "close": 10.19, "volume": 2123680.0}, {"date": "2021-01-29", "close": 9.86, "volume": 3698002.0}, {"date": "2021-02-01", "close": 10.1, "volume": 1880010.0}, {"date": "2021-02-02", "close": 10.22, "volume": 1469467.0}, {"date": "2021-02-03", "close": 10.28, "volume": 1598914.0}, {"date": "2021-02-04", "close": 10.59, "volume": 1807173.0}, {"date": "2021-02-05", "close": 10.63, "volume": 1370670.0}, {"date": "2021-02-08", "close": 10.8, "volume": 1095557.0}, {"date": "2021-02-09", "close": 10.93, "volume": 2509686.0}, {"date": "2021-02-10", "close": 11.04, "volume": 3039647.0}, {"date": "2021-02-11", "close": 10.9, "volume": 3173638.0}, {"date": "2021-02-12", "close": 11.02, "volume": 1307652.0}, {"date": "2021-02-16", "close": 11.25, "volume": 1548991.0}, {"date": "2021-02-17", "close": 11.38, "volume": 2622842.0}, {"date": "2021-02-18", "close": 11.23, "volume": 2999623.0}, {"date": "2021-02-19", "close": 11.64, "volume": 2030878.0}, {"date": "2021-02-22", "close": 11.85, "volume": 2594538.0}, {"date": "2021-02-23", "close": 12.02, "volume": 2351104.0}, {"date": "2021-02-24", "close": 12.52, "volume": 2498899.0}, {"date": "2021-02-25", "close": 12.08, "volume": 2640092.0}, {"date": "2021-02-26", "close": 11.83, "volume": 2727858.0}, {"date": "2021-03-01", "close": 12.17, "volume": 1794589.0}, {"date": "2021-03-02", "close": 12.22, "volume": 2070520.0}, {"date": "2021-03-03", "close": 12.46, "volume": 2197848.0}, {"date": "2021-03-04", "close": 12.15, "volume": 3060985.0}, {"date": "2021-03-05", "close": 12.61, "volume": 2649689.0}, {"date": "2021-03-08", "close": 12.86, "volume": 4964004.0}, {"date": "2021-03-09", "close": 12.47, "volume": 2858891.0}, {"date": "2021-03-10", "close": 12.91, "volume": 2788428.0}, {"date": "2021-03-11", "close": 13.07, "volume": 2253966.0}, {"date": "2021-03-12", "close": 13.43, "volume": 1753974.0}, {"date": "2021-03-15", "close": 13.27, "volume": 2175920.0}, {"date": "2021-03-16", "close": 13.09, "volume": 1775830.0}, {"date": "2021-03-17", "close": 13.28, "volume": 2300697.0}, {"date": "2021-03-18", "close": 13.31, "volume": 2912589.0}, {"date": "2021-03-19", "close": 13.17, "volume": 6306131.0}, {"date": "2021-03-22", "close": 12.73, "volume": 2172839.0}, {"date": "2021-03-23", "close": 12.27, "volume": 2095550.0}, {"date": "2021-03-24", "close": 12.27, "volume": 2163445.0}, {"date": "2021-03-25", "close": 12.73, "volume": 2349563.0}, {"date": "2021-03-26", "close": 13.02, "volume": 2154068.0}, {"date": "2021-03-29", "close": 12.5, "volume": 2390583.0}, {"date": "2021-03-30", "close": 12.92, "volume": 2962662.0}, {"date": "2021-03-31", "close": 12.7, "volume": 2640588.0}, {"date": "2021-04-01", "close": 12.74, "volume": 1927573.0}, {"date": "2021-04-05", "close": 12.8, "volume": 1483760.0}, {"date": "2021-04-06", "close": 12.78, "volume": 2247435.0}, {"date": "2021-04-07", "close": 12.78, "volume": 1194585.0}, {"date": "2021-04-08", "close": 12.78, "volume": 2042981.0}, {"date": "2021-04-09", "close": 12.89, "volume": 1373252.0}, {"date": "2021-04-12", "close": 13.02, "volume": 1340865.0}, {"date": "2021-04-13", "close": 12.7, "volume": 1231353.0}, {"date": "2021-04-14", "close": 12.95, "volume": 1928724.0}, {"date": "2021-04-15", "close": 12.85, "volume": 1483544.0}, {"date": "2021-04-16", "close": 12.99, "volume": 2116348.0}, {"date": "2021-04-19", "close": 12.87, "volume": 2178689.0}, {"date": "2021-04-20", "close": 12.35, "volume": 3692643.0}, {"date": "2021-04-21", "close": 12.65, "volume": 2750121.0}, {"date": "2021-04-22", "close": 12.46, "volume": 1535520.0}, {"date": "2021-04-23", "close": 12.92, "volume": 3660432.0}, {"date": "2021-04-26", "close": 12.92, "volume": 1770524.0}, {"date": "2021-04-27", "close": 13.12, "volume": 1321507.0}, {"date": "2021-04-28", "close": 13.02, "volume": 1275811.0}, {"date": "2021-04-29", "close": 13.18, "volume": 1628818.0}, {"date": "2021-04-30", "close": 12.89, "volume": 2208134.0}, {"date": "2021-05-03", "close": 13.15, "volume": 1941943.0}, {"date": "2021-05-04", "close": 13.31, "volume": 1676840.0}, {"date": "2021-05-05", "close": 13.33, "volume": 2021523.0}, {"date": "2021-05-06", "close": 13.52, "volume": 1388715.0}, {"date": "2021-05-07", "close": 13.53, "volume": 1237605.0}, {"date": "2021-05-10", "close": 13.44, "volume": 1748256.0}, {"date": "2021-05-11", "close": 13.36, "volume": 1730272.0}, {"date": "2021-05-12", "close": 12.97, "volume": 2689701.0}, {"date": "2021-05-13", "close": 13.36, "volume": 4618219.0}, {"date": "2021-05-14", "close": 13.62, "volume": 1824706.0}, {"date": "2021-05-17", "close": 13.65, "volume": 1297639.0}, {"date": "2021-05-18", "close": 13.4, "volume": 1165753.0}, {"date": "2021-05-19", "close": 13.35, "volume": 2038734.0}, {"date": "2021-05-20", "close": 13.22, "volume": 1130762.0}, {"date": "2021-05-21", "close": 13.52, "volume": 1874539.0}, {"date": "2021-05-24", "close": 13.38, "volume": 1310449.0}, {"date": "2021-05-25", "close": 13.0, "volume": 1820033.0}, {"date": "2021-05-26", "close": 13.25, "volume": 1660358.0}, {"date": "2021-05-27", "close": 13.5, "volume": 2475465.0}, {"date": "2021-05-28", "close": 13.41, "volume": 1726574.0}, {"date": "2021-06-01", "close": 13.53, "volume": 1445852.0}, {"date": "2021-06-02", "close": 13.35, "volume": 1244476.0}, {"date": "2021-06-03", "close": 13.41, "volume": 1481751.0}, {"date": "2021-06-04", "close": 13.32, "volume": 1219578.0}, {"date": "2021-06-07", "close": 13.34, "volume": 1177244.0}, {"date": "2021-06-08", "close": 13.4, "volume": 1715963.0}, {"date": "2021-06-09", "close": 13.16, "volume": 1157756.0}, {"date": "2021-06-10", "close": 12.89, "volume": 1429093.0}, {"date": "2021-06-11", "close": 13.03, "volume": 1478664.0}, {"date": "2021-06-14", "close": 12.76, "volume": 2023455.0}, {"date": "2021-06-15", "close": 12.95, "volume": 1950681.0}, {"date": "2021-06-16", "close": 13.1, "volume": 1901988.0}, {"date": "2021-06-17", "close": 12.26, "volume": 3138573.0}, {"date": "2021-06-18", "close": 11.84, "volume": 5881501.0}, {"date": "2021-06-21", "close": 12.33, "volume": 2125872.0}, {"date": "2021-06-22", "close": 12.27, "volume": 1603562.0}, {"date": "2021-06-23", "close": 12.3, "volume": 1119006.0}, {"date": "2021-06-24", "close": 12.53, "volume": 1634092.0}, {"date": "2021-06-25", "close": 12.75, "volume": 2903799.0}, {"date": "2021-06-28", "close": 12.4, "volume": 1901630.0}, {"date": "2021-06-29", "close": 12.3, "volume": 1312807.0}, {"date": "2021-06-30", "close": 12.33, "volume": 1527862.0}, {"date": "2021-07-01", "close": 12.43, "volume": 1634941.0}, {"date": "2021-07-02", "close": 12.25, "volume": 1289023.0}, {"date": "2021-07-06", "close": 11.9, "volume": 1738998.0}, {"date": "2021-07-07", "close": 11.85, "volume": 1453108.0}, {"date": "2021-07-08", "close": 11.62, "volume": 2835279.0}, {"date": "2021-07-09", "close": 12.13, "volume": 2336101.0}, {"date": "2021-07-12", "close": 12.2, "volume": 1724174.0}, {"date": "2021-07-13", "close": 11.74, "volume": 7503833.0}, {"date": "2021-07-14", "close": 11.74, "volume": 3299524.0}, {"date": "2021-07-15", "close": 11.81, "volume": 3171772.0}, {"date": "2021-07-16", "close": 11.41, "volume": 2325332.0}, {"date": "2021-07-19", "close": 10.91, "volume": 4666274.0}, {"date": "2021-07-20", "close": 11.35, "volume": 4536193.0}, {"date": "2021-07-21", "close": 11.58, "volume": 2682157.0}, {"date": "2021-07-22", "close": 11.31, "volume": 2021378.0}, {"date": "2021-07-23", "close": 11.41, "volume": 1813217.0}, {"date": "2021-07-26", "close": 11.46, "volume": 2778307.0}, {"date": "2021-07-27", "close": 11.45, "volume": 1559877.0}, {"date": "2021-07-28", "close": 11.56, "volume": 2113608.0}, {"date": "2021-07-29", "close": 11.58, "volume": 1588660.0}, {"date": "2021-07-30", "close": 11.46, "volume": 2332340.0}, {"date": "2021-08-02", "close": 11.35, "volume": 1890911.0}, {"date": "2021-08-03", "close": 11.56, "volume": 1974991.0}, {"date": "2021-08-04", "close": 11.4, "volume": 1635338.0}, {"date": "2021-08-05", "close": 11.58, "volume": 1429338.0}, {"date": "2021-08-06", "close": 11.81, "volume": 2676070.0}, {"date": "2021-08-09", "close": 11.72, "volume": 2754738.0}, {"date": "2021-08-10", "close": 11.82, "volume": 1721208.0}, {"date": "2021-08-11", "close": 11.96, "volume": 2503803.0}, {"date": "2021-08-12", "close": 11.85, "volume": 1592079.0}, {"date": "2021-08-13", "close": 11.72, "volume": 1963128.0}, {"date": "2021-08-16", "close": 11.68, "volume": 1207718.0}, {"date": "2021-08-17", "close": 11.49, "volume": 1541963.0}, {"date": "2021-08-18", "close": 11.5, "volume": 2378975.0}, {"date": "2021-08-19", "close": 11.22, "volume": 2621346.0}, {"date": "2021-08-20", "close": 11.44, "volume": 2257348.0}, {"date": "2021-08-23", "close": 11.5, "volume": 1903703.0}, {"date": "2021-08-24", "close": 11.65, "volume": 1548740.0}, {"date": "2021-08-25", "close": 11.79, "volume": 2398659.0}, {"date": "2021-08-26", "close": 11.57, "volume": 1619527.0}, {"date": "2021-08-27", "close": 11.89, "volume": 3866715.0}, {"date": "2021-08-30", "close": 11.55, "volume": 1965472.0}, {"date": "2021-08-31", "close": 11.68, "volume": 2945821.0}, {"date": "2021-09-01", "close": 11.58, "volume": 2715790.0}, {"date": "2021-09-02", "close": 11.46, "volume": 1500168.0}, {"date": "2021-09-03", "close": 11.35, "volume": 2158269.0}, {"date": "2021-09-07", "close": 11.25, "volume": 1766269.0}, {"date": "2021-09-08", "close": 11.11, "volume": 3530741.0}, {"date": "2021-09-09", "close": 11.18, "volume": 2071903.0}, {"date": "2021-09-10", "close": 11.01, "volume": 1922502.0}, {"date": "2021-09-13", "close": 11.17, "volume": 1810612.0}, {"date": "2021-09-14", "close": 10.84, "volume": 1667758.0}, {"date": "2021-09-15", "close": 11.03, "volume": 2039683.0}, {"date": "2021-09-16", "close": 11.0, "volume": 1718244.0}, {"date": "2021-09-17", "close": 10.96, "volume": 5728872.0}, {"date": "2021-09-20", "close": 10.74, "volume": 2772189.0}, {"date": "2021-09-21", "close": 10.68, "volume": 1440630.0}, {"date": "2021-09-22", "close": 10.85, "volume": 2225233.0}, {"date": "2021-09-23", "close": 11.22, "volume": 2259464.0}, {"date": "2021-09-24", "close": 11.36, "volume": 2120766.0}, {"date": "2021-09-27", "close": 11.89, "volume": 4400616.0}, {"date": "2021-09-28", "close": 11.72, "volume": 2455855.0}, {"date": "2021-09-29", "close": 11.87, "volume": 2154931.0}, {"date": "2021-09-30", "close": 11.62, "volume": 2926546.0}, {"date": "2021-10-01", "close": 11.84, "volume": 3660081.0}, {"date": "2021-10-04", "close": 11.82, "volume": 2377357.0}, {"date": "2021-10-05", "close": 11.88, "volume": 3705590.0}, {"date": "2021-10-06", "close": 11.75, "volume": 2899218.0}, {"date": "2021-10-07", "close": 11.91, "volume": 2210976.0}, {"date": "2021-10-08", "close": 12.03, "volume": 2489130.0}, {"date": "2021-10-11", "close": 11.82, "volume": 1575341.0}, {"date": "2021-10-12", "close": 11.78, "volume": 2983597.0}, {"date": "2021-10-13", "close": 11.74, "volume": 2167527.0}, {"date": "2021-10-14", "close": 12.01, "volume": 2627088.0}, {"date": "2021-10-15", "close": 12.0, "volume": 2895586.0}, {"date": "2021-10-18", "close": 12.13, "volume": 4247494.0}, {"date": "2021-10-19", "close": 12.33, "volume": 2779537.0}, {"date": "2021-10-20", "close": 12.26, "volume": 2613608.0}, {"date": "2021-10-21", "close": 12.07, "volume": 2970970.0}, {"date": "2021-10-22", "close": 12.16, "volume": 1653488.0}, {"date": "2021-10-25", "close": 12.11, "volume": 2456897.0}, {"date": "2021-10-26", "close": 12.06, "volume": 3369145.0}, {"date": "2021-10-27", "close": 11.54, "volume": 3316343.0}, {"date": "2021-10-28", "close": 11.81, "volume": 1865650.0}, {"date": "2021-10-29", "close": 11.65, "volume": 2262703.0}, {"date": "2021-11-01", "close": 12.19, "volume": 2683348.0}, {"date": "2021-11-02", "close": 12.09, "volume": 2039715.0}, {"date": "2021-11-03", "close": 12.49, "volume": 2202132.0}, {"date": "2021-11-04", "close": 12.16, "volume": 2634740.0}, {"date": "2021-11-05", "close": 12.45, "volume": 2102764.0}, {"date": "2021-11-08", "close": 12.41, "volume": 1967285.0}, {"date": "2021-11-09", "close": 12.4, "volume": 2667036.0}, {"date": "2021-11-10", "close": 12.5, "volume": 1889655.0}, {"date": "2021-11-11", "close": 12.62, "volume": 1226743.0}, {"date": "2021-11-12", "close": 12.6, "volume": 1366231.0}, {"date": "2021-11-15", "close": 12.7, "volume": 1748938.0}, {"date": "2021-11-16", "close": 12.59, "volume": 1809915.0}, {"date": "2021-11-17", "close": 12.5, "volume": 1744094.0}, {"date": "2021-11-18", "close": 12.43, "volume": 1671096.0}, {"date": "2021-11-19", "close": 12.3, "volume": 1910044.0}, {"date": "2021-11-22", "close": 12.6, "volume": 1987861.0}, {"date": "2021-11-23", "close": 12.76, "volume": 1555266.0}, {"date": "2021-11-24", "close": 12.64, "volume": 1224309.0}, {"date": "2021-11-26", "close": 12.02, "volume": 2006735.0}, {"date": "2021-11-29", "close": 12.0, "volume": 1646438.0}, {"date": "2021-11-30", "close": 11.66, "volume": 2612460.0}, {"date": "2021-12-01", "close": 11.52, "volume": 2464499.0}, {"date": "2021-12-02", "close": 11.84, "volume": 2177305.0}, {"date": "2021-12-03", "close": 11.7, "volume": 2303523.0}, {"date": "2021-12-06", "close": 12.01, "volume": 3078899.0}, {"date": "2021-12-07", "close": 12.01, "volume": 1771374.0}, {"date": "2021-12-08", "close": 12.07, "volume": 2290010.0}, {"date": "2021-12-09", "close": 12.03, "volume": 2803734.0}, {"date": "2021-12-10", "close": 12.08, "volume": 1738184.0}, {"date": "2021-12-13", "close": 11.71, "volume": 2828883.0}, {"date": "2021-12-14", "close": 11.92, "volume": 2873141.0}, {"date": "2021-12-15", "close": 12.01, "volume": 2538501.0}, {"date": "2021-12-16", "close": 12.03, "volume": 2135677.0}, {"date": "2021-12-17", "close": 11.65, "volume": 6874269.0}, {"date": "2021-12-20", "close": 11.45, "volume": 2989827.0}, {"date": "2021-12-21", "close": 11.84, "volume": 2017212.0}, {"date": "2021-12-22", "close": 11.93, "volume": 1563418.0}, {"date": "2021-12-23", "close": 11.98, "volume": 1241610.0}, {"date": "2021-12-27", "close": 12.15, "volume": 1739020.0}, {"date": "2021-12-28", "close": 12.19, "volume": 1151659.0}, {"date": "2021-12-29", "close": 12.21, "volume": 954777.0}, {"date": "2021-12-30", "close": 12.21, "volume": 1147020.0}, {"date": "2021-12-31", "close": 12.13, "volume": 1150086.0}, {"date": "2022-01-03", "close": 12.49, "volume": 3013177.0}, {"date": "2022-01-04", "close": 12.88, "volume": 2476721.0}, {"date": "2022-01-05", "close": 12.87, "volume": 3395822.0}, {"date": "2022-01-06", "close": 13.51, "volume": 3144635.0}, {"date": "2022-01-07", "close": 13.72, "volume": 3201760.0}, {"date": "2022-01-10", "close": 13.64, "volume": 3133834.0}, {"date": "2022-01-11", "close": 13.65, "volume": 1487238.0}, {"date": "2022-01-12", "close": 13.62, "volume": 2526947.0}, {"date": "2022-01-13", "close": 13.85, "volume": 2293090.0}, {"date": "2022-01-14", "close": 13.99, "volume": 2454378.0}, {"date": "2022-01-18", "close": 13.82, "volume": 4773429.0}, {"date": "2022-01-19", "close": 13.45, "volume": 2824539.0}, {"date": "2022-01-20", "close": 13.23, "volume": 3673790.0}, {"date": "2022-01-21", "close": 12.99, "volume": 10949290.0}, {"date": "2022-01-24", "close": 13.1, "volume": 4073319.0}, {"date": "2022-01-25", "close": 13.13, "volume": 3749903.0}, {"date": "2022-01-26", "close": 13.11, "volume": 3092777.0}, {"date": "2022-01-27", "close": 12.94, "volume": 3860637.0}, {"date": "2022-01-28", "close": 12.91, "volume": 3038424.0}, {"date": "2022-01-31", "close": 12.92, "volume": 4682503.0}, {"date": "2022-02-01", "close": 13.16, "volume": 2088024.0}, {"date": "2022-02-02", "close": 13.08, "volume": 2397391.0}, {"date": "2022-02-03", "close": 13.16, "volume": 2445496.0}, {"date": "2022-02-04", "close": 13.37, "volume": 2684125.0}, {"date": "2022-02-07", "close": 13.53, "volume": 2175416.0}, {"date": "2022-02-08", "close": 13.82, "volume": 4216727.0}, {"date": "2022-02-09", "close": 13.67, "volume": 1847811.0}, {"date": "2022-02-10", "close": 13.72, "volume": 2361830.0}, {"date": "2022-02-11", "close": 13.7, "volume": 3430483.0}, {"date": "2022-02-14", "close": 13.55, "volume": 3197472.0}, {"date": "2022-02-15", "close": 13.8, "volume": 4533329.0}, {"date": "2022-02-16", "close": 13.89, "volume": 3577051.0}, {"date": "2022-02-17", "close": 13.52, "volume": 1782181.0}, {"date": "2022-02-18", "close": 13.62, "volume": 2007790.0}, {"date": "2022-02-22", "close": 13.45, "volume": 2440814.0}, {"date": "2022-02-23", "close": 13.26, "volume": 2006702.0}, {"date": "2022-02-24", "close": 12.92, "volume": 4545855.0}, {"date": "2022-02-25", "close": 13.4, "volume": 3172825.0}, {"date": "2022-02-28", "close": 13.43, "volume": 3075957.0}, {"date": "2022-03-01", "close": 12.75, "volume": 3749500.0}, {"date": "2022-03-02", "close": 13.21, "volume": 3485465.0}, {"date": "2022-03-03", "close": 13.09, "volume": 2195086.0}, {"date": "2022-03-04", "close": 12.65, "volume": 3000102.0}, {"date": "2022-03-07", "close": 12.15, "volume": 3915062.0}, {"date": "2022-03-08", "close": 12.38, "volume": 3372399.0}, {"date": "2022-03-09", "close": 12.74, "volume": 2313377.0}, {"date": "2022-03-10", "close": 12.71, "volume": 1973264.0}, {"date": "2022-03-11", "close": 12.74, "volume": 3287987.0}, {"date": "2022-03-14", "close": 12.85, "volume": 2177044.0}, {"date": "2022-03-15", "close": 12.82, "volume": 2586567.0}, {"date": "2022-03-16", "close": 13.2, "volume": 2815972.0}, {"date": "2022-03-17", "close": 12.86, "volume": 3199119.0}, {"date": "2022-03-18", "close": 12.84, "volume": 6445743.0}, {"date": "2022-03-21", "close": 12.84, "volume": 2725855.0}, {"date": "2022-03-22", "close": 13.07, "volume": 2764893.0}, {"date": "2022-03-23", "close": 12.64, "volume": 1959126.0}, {"date": "2022-03-24", "close": 12.74, "volume": 1801467.0}, {"date": "2022-03-25", "close": 12.93, "volume": 1731373.0}, {"date": "2022-03-28", "close": 12.89, "volume": 1992084.0}, {"date": "2022-03-29", "close": 13.1, "volume": 2940013.0}, {"date": "2022-03-30", "close": 12.79, "volume": 2913597.0}, {"date": "2022-03-31", "close": 12.45, "volume": 2520338.0}, {"date": "2022-04-01", "close": 12.52, "volume": 3165679.0}, {"date": "2022-04-04", "close": 12.31, "volume": 2984679.0}, {"date": "2022-04-05", "close": 12.23, "volume": 2988706.0}, {"date": "2022-04-06", "close": 12.03, "volume": 2721696.0}, {"date": "2022-04-07", "close": 11.89, "volume": 2561335.0}, {"date": "2022-04-08", "close": 11.93, "volume": 2348815.0}, {"date": "2022-04-11", "close": 11.98, "volume": 2492271.0}, {"date": "2022-04-12", "close": 11.89, "volume": 2536605.0}, {"date": "2022-04-13", "close": 12.19, "volume": 2951290.0}, {"date": "2022-04-14", "close": 12.11, "volume": 3527342.0}, {"date": "2022-04-18", "close": 12.33, "volume": 3737499.0}, {"date": "2022-04-19", "close": 12.43, "volume": 4063958.0}, {"date": "2022-04-20", "close": 12.55, "volume": 2672876.0}, {"date": "2022-04-21", "close": 12.51, "volume": 2461118.0}, {"date": "2022-04-22", "close": 12.09, "volume": 1981290.0}, {"date": "2022-04-25", "close": 12.08, "volume": 2169880.0}, {"date": "2022-04-26", "close": 11.78, "volume": 1946759.0}, {"date": "2022-04-27", "close": 11.83, "volume": 2450362.0}, {"date": "2022-04-28", "close": 11.93, "volume": 1928751.0}, {"date": "2022-04-29", "close": 11.52, "volume": 2313977.0}, {"date": "2022-05-02", "close": 11.68, "volume": 2705188.0}, {"date": "2022-05-03", "close": 11.9, "volume": 2159394.0}, {"date": "2022-05-04", "close": 12.24, "volume": 2375723.0}, {"date": "2022-05-05", "close": 12.01, "volume": 2479121.0}, {"date": "2022-05-06", "close": 11.83, "volume": 2728128.0}, {"date": "2022-05-09", "close": 11.58, "volume": 2735329.0}, {"date": "2022-05-10", "close": 11.58, "volume": 3412001.0}, {"date": "2022-05-11", "close": 11.37, "volume": 2551747.0}, {"date": "2022-05-12", "close": 11.31, "volume": 3657128.0}, {"date": "2022-05-13", "close": 11.45, "volume": 2591507.0}, {"date": "2022-05-16", "close": 11.39, "volume": 1978363.0}, {"date": "2022-05-17", "close": 11.79, "volume": 3277907.0}, {"date": "2022-05-18", "close": 11.5, "volume": 2281122.0}, {"date": "2022-05-19", "close": 11.38, "volume": 1894201.0}, {"date": "2022-05-20", "close": 11.4, "volume": 1949332.0}, {"date": "2022-05-23", "close": 11.67, "volume": 2479507.0}, {"date": "2022-05-24", "close": 11.6, "volume": 1684327.0}, {"date": "2022-05-25", "close": 11.8, "volume": 2077102.0}, {"date": "2022-05-26", "close": 12.0, "volume": 2109612.0}, {"date": "2022-05-27", "close": 12.13, "volume": 1507208.0}, {"date": "2022-05-31", "close": 12.15, "volume": 2623486.0}, {"date": "2022-06-01", "close": 11.97, "volume": 2442692.0}, {"date": "2022-06-02", "close": 12.1, "volume": 2418539.0}, {"date": "2022-06-03", "close": 11.95, "volume": 1717770.0}, {"date": "2022-06-06", "close": 11.96, "volume": 1630044.0}, {"date": "2022-06-07", "close": 12.11, "volume": 3308272.0}, {"date": "2022-06-08", "close": 11.91, "volume": 2489285.0}, {"date": "2022-06-09", "close": 11.44, "volume": 2617167.0}, {"date": "2022-06-10", "close": 11.15, "volume": 3498948.0}, {"date": "2022-06-13", "close": 10.84, "volume": 3279476.0}, {"date": "2022-06-14", "close": 10.95, "volume": 2709099.0}, {"date": "2022-06-15", "close": 11.01, "volume": 2618010.0}, {"date": "2022-06-16", "close": 10.58, "volume": 2989959.0}, {"date": "2022-06-17", "close": 10.71, "volume": 4648430.0}, {"date": "2022-06-21", "close": 10.91, "volume": 2187048.0}, {"date": "2022-06-22", "close": 10.94, "volume": 2237018.0}, {"date": "2022-06-23", "close": 10.81, "volume": 2012918.0}, {"date": "2022-06-24", "close": 11.16, "volume": 3148262.0}, {"date": "2022-06-27", "close": 11.12, "volume": 1475290.0}, {"date": "2022-06-28", "close": 11.07, "volume": 2485744.0}, {"date": "2022-06-29", "close": 10.97, "volume": 1777640.0}, {"date": "2022-06-30", "close": 10.86, "volume": 2417618.0}, {"date": "2022-07-01", "close": 11.04, "volume": 2212677.0}, {"date": "2022-07-05", "close": 11.0, "volume": 1983108.0}, {"date": "2022-07-06", "close": 10.97, "volume": 2460486.0}, {"date": "2022-07-07", "close": 11.15, "volume": 2557895.0}, {"date": "2022-07-08", "close": 11.08, "volume": 1440226.0}, {"date": "2022-07-11", "close": 10.95, "volume": 1830027.0}, {"date": "2022-07-12", "close": 10.98, "volume": 1479851.0}, {"date": "2022-07-13", "close": 10.75, "volume": 2137872.0}, {"date": "2022-07-14", "close": 10.72, "volume": 3454194.0}, {"date": "2022-07-15", "close": 11.03, "volume": 2457407.0}, {"date": "2022-07-18", "close": 11.11, "volume": 2010838.0}, {"date": "2022-07-19", "close": 11.46, "volume": 1978950.0}, {"date": "2022-07-20", "close": 11.56, "volume": 2391823.0}, {"date": "2022-07-21", "close": 11.58, "volume": 3572602.0}, {"date": "2022-07-22", "close": 11.59, "volume": 2591913.0}, {"date": "2022-07-25", "close": 11.79, "volume": 1944793.0}, {"date": "2022-07-26", "close": 11.74, "volume": 1604533.0}, {"date": "2022-07-27", "close": 11.86, "volume": 1917311.0}, {"date": "2022-07-28", "close": 11.81, "volume": 1764125.0}, {"date": "2022-07-29", "close": 11.96, "volume": 2151394.0}, {"date": "2022-08-01", "close": 11.94, "volume": 1785056.0}, {"date": "2022-08-02", "close": 11.79, "volume": 2064744.0}, {"date": "2022-08-03", "close": 11.91, "volume": 1505596.0}, {"date": "2022-08-04", "close": 11.83, "volume": 1165095.0}, {"date": "2022-08-05", "close": 12.05, "volume": 1719422.0}, {"date": "2022-08-08", "close": 12.01, "volume": 2021392.0}, {"date": "2022-08-09", "close": 12.14, "volume": 1736577.0}, {"date": "2022-08-10", "close": 12.35, "volume": 1727855.0}, {"date": "2022-08-11", "close": 12.54, "volume": 1253187.0}, {"date": "2022-08-12", "close": 12.72, "volume": 1137434.0}, {"date": "2022-08-15", "close": 12.8, "volume": 1305332.0}, {"date": "2022-08-16", "close": 12.9, "volume": 1276678.0}, {"date": "2022-08-17", "close": 12.85, "volume": 1096084.0}, {"date": "2022-08-18", "close": 12.91, "volume": 1097417.0}, {"date": "2022-08-19", "close": 12.68, "volume": 1821552.0}, {"date": "2022-08-22", "close": 12.43, "volume": 1992177.0}, {"date": "2022-08-23", "close": 12.42, "volume": 2432902.0}, {"date": "2022-08-24", "close": 12.4, "volume": 1312460.0}, {"date": "2022-08-25", "close": 12.55, "volume": 1557992.0}, {"date": "2022-08-26", "close": 12.21, "volume": 1405478.0}, {"date": "2022-08-29", "close": 12.05, "volume": 1323243.0}, {"date": "2022-08-30", "close": 12.06, "volume": 1891427.0}, {"date": "2022-08-31", "close": 11.92, "volume": 1791659.0}, {"date": "2022-09-01", "close": 11.71, "volume": 1851842.0}, {"date": "2022-09-02", "close": 11.66, "volume": 2122499.0}, {"date": "2022-09-06", "close": 11.45, "volume": 2378030.0}, {"date": "2022-09-07", "close": 11.72, "volume": 2207479.0}, {"date": "2022-09-08", "close": 11.98, "volume": 1457894.0}, {"date": "2022-09-09", "close": 12.08, "volume": 1651261.0}, {"date": "2022-09-12", "close": 12.21, "volume": 1725528.0}, {"date": "2022-09-13", "close": 11.81, "volume": 1565667.0}, {"date": "2022-09-14", "close": 11.93, "volume": 1933297.0}, {"date": "2022-09-15", "close": 12.14, "volume": 1940368.0}, {"date": "2022-09-16", "close": 12.07, "volume": 5482625.0}, {"date": "2022-09-19", "close": 12.26, "volume": 1535679.0}, {"date": "2022-09-20", "close": 12.25, "volume": 1948957.0}, {"date": "2022-09-21", "close": 12.16, "volume": 2000479.0}, {"date": "2022-09-22", "close": 11.98, "volume": 2200388.0}, {"date": "2022-09-23", "close": 11.78, "volume": 1971560.0}, {"date": "2022-09-26", "close": 11.67, "volume": 1677418.0}, {"date": "2022-09-27", "close": 11.62, "volume": 2145699.0}, {"date": "2022-09-28", "close": 11.79, "volume": 1786112.0}, {"date": "2022-09-29", "close": 11.62, "volume": 1834149.0}, {"date": "2022-09-30", "close": 11.6, "volume": 2177096.0}, {"date": "2022-10-03", "close": 11.89, "volume": 1787762.0}, {"date": "2022-10-04", "close": 12.5, "volume": 2685957.0}, {"date": "2022-10-05", "close": 12.43, "volume": 2543277.0}, {"date": "2022-10-06", "close": 12.48, "volume": 2088435.0}, {"date": "2022-10-07", "close": 12.23, "volume": 2627875.0}, {"date": "2022-10-10", "close": 12.22, "volume": 1903341.0}, {"date": "2022-10-11", "close": 12.2, "volume": 2030028.0}, {"date": "2022-10-12", "close": 12.15, "volume": 1938656.0}, {"date": "2022-10-13", "close": 12.8, "volume": 2251464.0}, {"date": "2022-10-14", "close": 12.72, "volume": 2133275.0}, {"date": "2022-10-17", "close": 12.98, "volume": 3423374.0}, {"date": "2022-10-18", "close": 13.16, "volume": 4018033.0}, {"date": "2022-10-19", "close": 13.67, "volume": 4720201.0}, {"date": "2022-10-20", "close": 13.34, "volume": 3529080.0}, {"date": "2022-10-21", "close": 13.83, "volume": 3220004.0}, {"date": "2022-10-24", "close": 14.05, "volume": 4380693.0}, {"date": "2022-10-25", "close": 14.3, "volume": 2894613.0}, {"date": "2022-10-26", "close": 14.16, "volume": 2257066.0}, {"date": "2022-10-27", "close": 14.09, "volume": 5093716.0}, {"date": "2022-10-28", "close": 14.43, "volume": 4108653.0}, {"date": "2022-10-31", "close": 14.45, "volume": 3223687.0}, {"date": "2022-11-01", "close": 14.4, "volume": 4632629.0}, {"date": "2022-11-02", "close": 14.16, "volume": 3891493.0}, {"date": "2022-11-03", "close": 14.2, "volume": 2506567.0}, {"date": "2022-11-04", "close": 14.39, "volume": 2306697.0}, {"date": "2022-11-07", "close": 14.35, "volume": 1923911.0}, {"date": "2022-11-08", "close": 14.18, "volume": 2719188.0}, {"date": "2022-11-09", "close": 13.99, "volume": 2399137.0}, {"date": "2022-11-10", "close": 14.49, "volume": 2881711.0}, {"date": "2022-11-11", "close": 13.97, "volume": 3342871.0}, {"date": "2022-11-14", "close": 13.74, "volume": 2703311.0}, {"date": "2022-11-15", "close": 13.86, "volume": 2654385.0}, {"date": "2022-11-16", "close": 13.7, "volume": 2675588.0}, {"date": "2022-11-17", "close": 13.7, "volume": 1882682.0}, {"date": "2022-11-18", "close": 13.81, "volume": 2895397.0}, {"date": "2022-11-21", "close": 13.84, "volume": 1502535.0}, {"date": "2022-11-22", "close": 14.02, "volume": 1872863.0}, {"date": "2022-11-23", "close": 13.88, "volume": 1558355.0}, {"date": "2022-11-25", "close": 14.02, "volume": 622784.0}, {"date": "2022-11-28", "close": 13.77, "volume": 2295695.0}, {"date": "2022-11-29", "close": 13.9, "volume": 1887015.0}, {"date": "2022-11-30", "close": 14.1, "volume": 3284696.0}, {"date": "2022-12-01", "close": 14.05, "volume": 2430903.0}, {"date": "2022-12-02", "close": 13.89, "volume": 1511520.0}, {"date": "2022-12-05", "close": 12.98, "volume": 2767733.0}, {"date": "2022-12-06", "close": 12.9, "volume": 3525423.0}, {"date": "2022-12-07", "close": 13.09, "volume": 2396480.0}, {"date": "2022-12-08", "close": 13.16, "volume": 2039369.0}, {"date": "2022-12-09", "close": 13.06, "volume": 2308239.0}, {"date": "2022-12-12", "close": 13.13, "volume": 1859683.0}, {"date": "2022-12-13", "close": 12.87, "volume": 6196786.0}, {"date": "2022-12-14", "close": 12.75, "volume": 3322022.0}, {"date": "2022-12-15", "close": 12.64, "volume": 4686966.0}, {"date": "2022-12-16", "close": 12.6, "volume": 4824072.0}, {"date": "2022-12-19", "close": 12.61, "volume": 1869049.0}, {"date": "2022-12-20", "close": 12.72, "volume": 2606246.0}, {"date": "2022-12-21", "close": 12.89, "volume": 1878109.0}, {"date": "2022-12-22", "close": 12.85, "volume": 1499683.0}, {"date": "2022-12-23", "close": 12.88, "volume": 1231727.0}, {"date": "2022-12-27", "close": 12.96, "volume": 1388618.0}, {"date": "2022-12-28", "close": 12.92, "volume": 1498899.0}, {"date": "2022-12-29", "close": 13.07, "volume": 1606032.0}, {"date": "2022-12-30", "close": 13.05, "volume": 2098940.0}, {"date": "2023-01-03", "close": 13.02, "volume": 1948446.0}, {"date": "2023-01-04", "close": 13.06, "volume": 1994672.0}, {"date": "2023-01-05", "close": 13.05, "volume": 2454113.0}, {"date": "2023-01-06", "close": 13.39, "volume": 1719550.0}, {"date": "2023-01-09", "close": 13.22, "volume": 1328634.0}, {"date": "2023-01-10", "close": 13.28, "volume": 1470982.0}, {"date": "2023-01-11", "close": 13.23, "volume": 1892517.0}, {"date": "2023-01-12", "close": 13.39, "volume": 1667215.0}, {"date": "2023-01-13", "close": 13.41, "volume": 1905492.0}, {"date": "2023-01-17", "close": 13.16, "volume": 1798415.0}, {"date": "2023-01-18", "close": 12.74, "volume": 2499446.0}, {"date": "2023-01-19", "close": 12.7, "volume": 2208043.0}, {"date": "2023-01-20", "close": 12.93, "volume": 2027428.0}, {"date": "2023-01-23", "close": 13.11, "volume": 3322056.0}, {"date": "2023-01-24", "close": 13.57, "volume": 4363914.0}, {"date": "2023-01-25", "close": 13.52, "volume": 3216655.0}, {"date": "2023-01-26", "close": 13.65, "volume": 2423145.0}, {"date": "2023-01-27", "close": 13.75, "volume": 1697588.0}, {"date": "2023-01-30", "close": 13.82, "volume": 2527578.0}, {"date": "2023-01-31", "close": 14.27, "volume": 5465287.0}, {"date": "2023-02-01", "close": 14.42, "volume": 3451350.0}, {"date": "2023-02-02", "close": 14.33, "volume": 3854781.0}, {"date": "2023-02-03", "close": 14.47, "volume": 3122101.0}, {"date": "2023-02-06", "close": 14.48, "volume": 3513957.0}, {"date": "2023-02-07", "close": 14.65, "volume": 2027283.0}, {"date": "2023-02-08", "close": 14.52, "volume": 1691929.0}, {"date": "2023-02-09", "close": 14.37, "volume": 1481722.0}, {"date": "2023-02-10", "close": 14.39, "volume": 2055426.0}, {"date": "2023-02-13", "close": 14.54, "volume": 1479001.0}, {"date": "2023-02-14", "close": 14.48, "volume": 1477021.0}, {"date": "2023-02-15", "close": 14.65, "volume": 1332094.0}, {"date": "2023-02-16", "close": 14.49, "volume": 1439068.0}, {"date": "2023-02-17", "close": 14.55, "volume": 1443017.0}, {"date": "2023-02-21", "close": 14.21, "volume": 1582069.0}, {"date": "2023-02-22", "close": 14.12, "volume": 1591448.0}, {"date": "2023-02-23", "close": 14.18, "volume": 1094993.0}, {"date": "2023-02-24", "close": 14.25, "volume": 1585662.0}, {"date": "2023-02-27", "close": 14.29, "volume": 1381111.0}, {"date": "2023-02-28", "close": 14.27, "volume": 2345659.0}, {"date": "2023-03-01", "close": 14.34, "volume": 1621229.0}, {"date": "2023-03-02", "close": 14.03, "volume": 1318714.0}, {"date": "2023-03-03", "close": 14.2, "volume": 1464716.0}, {"date": "2023-03-06", "close": 14.1, "volume": 2929836.0}, {"date": "2023-03-07", "close": 13.76, "volume": 1854709.0}, {"date": "2023-03-08", "close": 13.57, "volume": 2072307.0}, {"date": "2023-03-09", "close": 12.9, "volume": 2775363.0}, {"date": "2023-03-10", "close": 12.78, "volume": 4764808.0}, {"date": "2023-03-13", "close": 12.47, "volume": 9550713.0}, {"date": "2023-03-14", "close": 12.48, "volume": 6928564.0}, {"date": "2023-03-15", "close": 12.05, "volume": 5014019.0}, {"date": "2023-03-16", "close": 12.37, "volume": 4412320.0}, {"date": "2023-03-17", "close": 11.58, "volume": 7382390.0}, {"date": "2023-03-20", "close": 11.71, "volume": 3618127.0}, {"date": "2023-03-21", "close": 12.32, "volume": 2883738.0}, {"date": "2023-03-22", "close": 11.64, "volume": 2779094.0}, {"date": "2023-03-23", "close": 11.26, "volume": 3504977.0}, {"date": "2023-03-24", "close": 11.54, "volume": 2600986.0}, {"date": "2023-03-27", "close": 11.6, "volume": 2457341.0}, {"date": "2023-03-28", "close": 11.55, "volume": 1528812.0}, {"date": "2023-03-29", "close": 11.67, "volume": 1703918.0}, {"date": "2023-03-30", "close": 11.5, "volume": 1394123.0}, {"date": "2023-03-31", "close": 11.6, "volume": 2386725.0}, {"date": "2023-04-03", "close": 11.41, "volume": 1593617.0}, {"date": "2023-04-04", "close": 11.29, "volume": 2820177.0}, {"date": "2023-04-05", "close": 11.27, "volume": 2216195.0}, {"date": "2023-04-06", "close": 11.32, "volume": 1877526.0}, {"date": "2023-04-10", "close": 11.45, "volume": 1972297.0}, {"date": "2023-04-11", "close": 11.43, "volume": 3061528.0}, {"date": "2023-04-12", "close": 11.37, "volume": 2237222.0}, {"date": "2023-04-13", "close": 11.52, "volume": 2319811.0}, {"date": "2023-04-14", "close": 11.25, "volume": 2259893.0}, {"date": "2023-04-17", "close": 11.59, "volume": 3088782.0}, {"date": "2023-04-18", "close": 11.4, "volume": 2299593.0}, {"date": "2023-04-19", "close": 11.63, "volume": 3070407.0}, {"date": "2023-04-20", "close": 11.82, "volume": 4019005.0}, {"date": "2023-04-21", "close": 11.46, "volume": 3406645.0}, {"date": "2023-04-24", "close": 11.51, "volume": 2849412.0}, {"date": "2023-04-25", "close": 11.17, "volume": 2840590.0}, {"date": "2023-04-26", "close": 11.2, "volume": 1978396.0}, {"date": "2023-04-27", "close": 11.49, "volume": 3879039.0}, {"date": "2023-04-28", "close": 11.48, "volume": 2570390.0}, {"date": "2023-05-01", "close": 11.26, "volume": 2574458.0}, {"date": "2023-05-02", "close": 10.86, "volume": 3054936.0}, {"date": "2023-05-03", "close": 10.74, "volume": 3776133.0}, {"date": "2023-05-04", "close": 10.38, "volume": 3888205.0}, {"date": "2023-05-05", "close": 10.85, "volume": 4029436.0}, {"date": "2023-05-08", "close": 10.57, "volume": 1851666.0}, {"date": "2023-05-09", "close": 10.56, "volume": 2143798.0}, {"date": "2023-05-10", "close": 10.58, "volume": 2337235.0}, {"date": "2023-05-11", "close": 10.49, "volume": 3771809.0}, {"date": "2023-05-12", "close": 10.46, "volume": 2044355.0}, {"date": "2023-05-15", "close": 10.6, "volume": 2300668.0}, {"date": "2023-05-16", "close": 10.57, "volume": 2272504.0}, {"date": "2023-05-17", "close": 11.2, "volume": 3532416.0}, {"date": "2023-05-18", "close": 11.27, "volume": 1989597.0}, {"date": "2023-05-19", "close": 11.18, "volume": 2482297.0}, {"date": "2023-05-22", "close": 11.33, "volume": 1709295.0}, {"date": "2023-05-23", "close": 11.25, "volume": 2548250.0}, {"date": "2023-05-24", "close": 11.22, "volume": 2121922.0}, {"date": "2023-05-25", "close": 11.23, "volume": 2302013.0}, {"date": "2023-05-26", "close": 11.35, "volume": 1457160.0}, {"date": "2023-05-30", "close": 11.43, "volume": 1739613.0}, {"date": "2023-05-31", "close": 10.99, "volume": 3211885.0}, {"date": "2023-06-01", "close": 11.11, "volume": 1555472.0}, {"date": "2023-06-02", "close": 11.66, "volume": 2060322.0}, {"date": "2023-06-05", "close": 11.41, "volume": 2151400.0}, {"date": "2023-06-06", "close": 11.8, "volume": 2607650.0}, {"date": "2023-06-07", "close": 12.14, "volume": 2395435.0}, {"date": "2023-06-08", "close": 12.07, "volume": 1671225.0}, {"date": "2023-06-09", "close": 11.92, "volume": 2467569.0}, {"date": "2023-06-12", "close": 11.89, "volume": 1896856.0}, {"date": "2023-06-13", "close": 12.11, "volume": 2107471.0}, {"date": "2023-06-14", "close": 11.83, "volume": 1953683.0}, {"date": "2023-06-15", "close": 11.89, "volume": 1913940.0}, {"date": "2023-06-16", "close": 11.7, "volume": 4104025.0}, {"date": "2023-06-20", "close": 11.61, "volume": 1813905.0}, {"date": "2023-06-21", "close": 11.5, "volume": 1782144.0}, {"date": "2023-06-22", "close": 11.24, "volume": 1677391.0}, {"date": "2023-06-23", "close": 11.06, "volume": 2465908.0}, {"date": "2023-06-26", "close": 11.14, "volume": 1283051.0}, {"date": "2023-06-27", "close": 11.29, "volume": 1518734.0}, {"date": "2023-06-28", "close": 11.21, "volume": 1177351.0}, {"date": "2023-06-29", "close": 11.52, "volume": 1594751.0}, {"date": "2023-06-30", "close": 11.44, "volume": 2250245.0}, {"date": "2023-07-03", "close": 11.64, "volume": 1040793.0}, {"date": "2023-07-05", "close": 11.53, "volume": 1330579.0}, {"date": "2023-07-06", "close": 11.36, "volume": 2103968.0}, {"date": "2023-07-07", "close": 11.71, "volume": 3471642.0}, {"date": "2023-07-10", "close": 11.8, "volume": 1636131.0}, {"date": "2023-07-11", "close": 11.87, "volume": 1715941.0}, {"date": "2023-07-12", "close": 12.0, "volume": 1472006.0}, {"date": "2023-07-13", "close": 12.24, "volume": 2050898.0}, {"date": "2023-07-14", "close": 11.91, "volume": 1941910.0}, {"date": "2023-07-17", "close": 12.08, "volume": 1189433.0}, {"date": "2023-07-18", "close": 12.4, "volume": 2223543.0}, {"date": "2023-07-19", "close": 12.69, "volume": 3196876.0}, {"date": "2023-07-20", "close": 12.55, "volume": 3190812.0}, {"date": "2023-07-21", "close": 12.5, "volume": 3370920.0}, {"date": "2023-07-24", "close": 12.56, "volume": 3499316.0}, {"date": "2023-07-25", "close": 12.55, "volume": 2531298.0}, {"date": "2023-07-26", "close": 12.91, "volume": 2916447.0}, {"date": "2023-07-27", "close": 12.62, "volume": 2345525.0}, {"date": "2023-07-28", "close": 12.79, "volume": 1944859.0}, {"date": "2023-07-31", "close": 12.79, "volume": 1860737.0}, {"date": "2023-08-01", "close": 12.73, "volume": 2544926.0}, {"date": "2023-08-02", "close": 12.68, "volume": 1992091.0}, {"date": "2023-08-03", "close": 12.8, "volume": 1444522.0}, {"date": "2023-08-04", "close": 12.86, "volume": 1470444.0}, {"date": "2023-08-07", "close": 12.86, "volume": 1862814.0}, {"date": "2023-08-08", "close": 12.58, "volume": 2333428.0}, {"date": "2023-08-09", "close": 12.37, "volume": 1718557.0}, {"date": "2023-08-10", "close": 12.26, "volume": 2144157.0}, {"date": "2023-08-11", "close": 12.28, "volume": 1591380.0}, {"date": "2023-08-14", "close": 12.13, "volume": 1293573.0}, {"date": "2023-08-15", "close": 11.79, "volume": 2091048.0}, {"date": "2023-08-16", "close": 11.68, "volume": 1611495.0}, {"date": "2023-08-17", "close": 11.69, "volume": 1110444.0}, {"date": "2023-08-18", "close": 11.76, "volume": 4067008.0}, {"date": "2023-08-21", "close": 11.68, "volume": 1396009.0}, {"date": "2023-08-22", "close": 11.4, "volume": 1973729.0}, {"date": "2023-08-23", "close": 11.52, "volume": 1576282.0}, {"date": "2023-08-24", "close": 11.54, "volume": 1023925.0}, {"date": "2023-08-25", "close": 11.44, "volume": 1161073.0}, {"date": "2023-08-28", "close": 11.61, "volume": 2149402.0}, {"date": "2023-08-29", "close": 11.75, "volume": 1096149.0}, {"date": "2023-08-30", "close": 11.61, "volume": 1078222.0}, {"date": "2023-08-31", "close": 11.63, "volume": 1287668.0}, {"date": "2023-09-01", "close": 11.77, "volume": 1730966.0}, {"date": "2023-09-05", "close": 11.49, "volume": 1834191.0}, {"date": "2023-09-06", "close": 11.32, "volume": 2061082.0}, {"date": "2023-09-07", "close": 11.07, "volume": 3254951.0}, {"date": "2023-09-08", "close": 11.16, "volume": 1480170.0}, {"date": "2023-09-11", "close": 11.09, "volume": 1589940.0}, {"date": "2023-09-12", "close": 11.26, "volume": 2217568.0}, {"date": "2023-09-13", "close": 11.22, "volume": 1745183.0}, {"date": "2023-09-14", "close": 11.29, "volume": 1990870.0}, {"date": "2023-09-15", "close": 11.28, "volume": 6014548.0}, {"date": "2023-09-18", "close": 11.1, "volume": 1573132.0}, {"date": "2023-09-19", "close": 11.06, "volume": 1531484.0}, {"date": "2023-09-20", "close": 10.92, "volume": 2506125.0}, {"date": "2023-09-21", "close": 10.68, "volume": 2437454.0}, {"date": "2023-09-22", "close": 10.57, "volume": 1951902.0}, {"date": "2023-09-25", "close": 10.71, "volume": 1979268.0}, {"date": "2023-09-26", "close": 10.55, "volume": 1772252.0}, {"date": "2023-09-27", "close": 10.45, "volume": 1691535.0}, {"date": "2023-09-28", "close": 10.64, "volume": 2274048.0}, {"date": "2023-09-29", "close": 10.79, "volume": 2451550.0}, {"date": "2023-10-02", "close": 10.6, "volume": 2055846.0}, {"date": "2023-10-03", "close": 10.47, "volume": 2225174.0}, {"date": "2023-10-04", "close": 10.63, "volume": 2565791.0}, {"date": "2023-10-05", "close": 10.92, "volume": 2656947.0}, {"date": "2023-10-06", "close": 10.92, "volume": 2425872.0}, {"date": "2023-10-09", "close": 10.84, "volume": 3399206.0}, {"date": "2023-10-10", "close": 10.92, "volume": 2541216.0}, {"date": "2023-10-11", "close": 10.97, "volume": 2435758.0}, {"date": "2023-10-12", "close": 10.97, "volume": 3844476.0}, {"date": "2023-10-13", "close": 10.76, "volume": 2129373.0}, {"date": "2023-10-16", "close": 11.05, "volume": 1599548.0}, {"date": "2023-10-17", "close": 11.28, "volume": 2628330.0}, {"date": "2023-10-18", "close": 11.03, "volume": 3540024.0}, {"date": "2023-10-19", "close": 11.04, "volume": 3265634.0}, {"date": "2023-10-20", "close": 10.69, "volume": 2866179.0}, {"date": "2023-10-23", "close": 10.61, "volume": 2301004.0}, {"date": "2023-10-24", "close": 10.54, "volume": 1527361.0}, {"date": "2023-10-25", "close": 10.41, "volume": 2504408.0}, {"date": "2023-10-26", "close": 10.76, "volume": 2223291.0}, {"date": "2023-10-27", "close": 10.47, "volume": 1911179.0}, {"date": "2023-10-30", "close": 10.63, "volume": 1673036.0}, {"date": "2023-10-31", "close": 10.69, "volume": 1438204.0}, {"date": "2023-11-01", "close": 10.72, "volume": 1748306.0}, {"date": "2023-11-02", "close": 11.2, "volume": 1584450.0}, {"date": "2023-11-03", "close": 11.54, "volume": 2073869.0}, {"date": "2023-11-06", "close": 11.48, "volume": 1286176.0}, {"date": "2023-11-07", "close": 11.37, "volume": 1062258.0}, {"date": "2023-11-08", "close": 11.23, "volume": 1032472.0}, {"date": "2023-11-09", "close": 11.08, "volume": 2507716.0}, {"date": "2023-11-10", "close": 11.18, "volume": 1118863.0}, {"date": "2023-11-13", "close": 11.14, "volume": 1381081.0}, {"date": "2023-11-14", "close": 11.78, "volume": 2088923.0}, {"date": "2023-11-15", "close": 11.96, "volume": 1937661.0}, {"date": "2023-11-16", "close": 11.79, "volume": 1749616.0}, {"date": "2023-11-17", "close": 11.96, "volume": 1604361.0}, {"date": "2023-11-20", "close": 11.88, "volume": 1746532.0}, {"date": "2023-11-21", "close": 11.65, "volume": 1428531.0}, {"date": "2023-11-22", "close": 11.68, "volume": 991920.0}, {"date": "2023-11-24", "close": 11.77, "volume": 517843.0}, {"date": "2023-11-27", "close": 11.7, "volume": 1170113.0}, {"date": "2023-11-28", "close": 11.68, "volume": 1335681.0}, {"date": "2023-11-29", "close": 11.95, "volume": 1931532.0}, {"date": "2023-11-30", "close": 11.99, "volume": 1844176.0}, {"date": "2023-12-01", "close": 12.49, "volume": 2025505.0}, {"date": "2023-12-04", "close": 12.64, "volume": 1724682.0}, {"date": "2023-12-05", "close": 12.39, "volume": 1889242.0}, {"date": "2023-12-06", "close": 12.53, "volume": 2350789.0}, {"date": "2023-12-07", "close": 12.7, "volume": 1751967.0}, {"date": "2023-12-08", "close": 12.86, "volume": 1718525.0}, {"date": "2023-12-11", "close": 12.85, "volume": 1094837.0}, {"date": "2023-12-12", "close": 12.75, "volume": 1403458.0}, {"date": "2023-12-13", "close": 13.34, "volume": 2726194.0}, {"date": "2023-12-14", "close": 13.79, "volume": 3098487.0}, {"date": "2023-12-15", "close": 13.61, "volume": 4567964.0}, {"date": "2023-12-18", "close": 13.56, "volume": 1541998.0}, {"date": "2023-12-19", "close": 13.78, "volume": 1523740.0}, {"date": "2023-12-20", "close": 13.59, "volume": 1990060.0}, {"date": "2023-12-21", "close": 13.62, "volume": 1997044.0}, {"date": "2023-12-22", "close": 13.68, "volume": 1415733.0}, {"date": "2023-12-26", "close": 13.92, "volume": 1421923.0}, {"date": "2023-12-27", "close": 13.95, "volume": 1358864.0}, {"date": "2023-12-28", "close": 13.87, "volume": 1103717.0}, {"date": "2023-12-29", "close": 13.77, "volume": 1349830.0}, {"date": "2024-01-02", "close": 13.9, "volume": 1574452.0}, {"date": "2024-01-03", "close": 13.51, "volume": 1636889.0}, {"date": "2024-01-04", "close": 13.66, "volume": 1911871.0}, {"date": "2024-01-05", "close": 13.71, "volume": 3998032.0}, {"date": "2024-01-08", "close": 13.82, "volume": 1443196.0}, {"date": "2024-01-09", "close": 13.65, "volume": 1192999.0}, {"date": "2024-01-10", "close": 13.64, "volume": 1463783.0}, {"date": "2024-01-11", "close": 13.49, "volume": 1990907.0}, {"date": "2024-01-12", "close": 13.29, "volume": 1487536.0}, {"date": "2024-01-16", "close": 13.04, "volume": 1682331.0}, {"date": "2024-01-17", "close": 12.96, "volume": 1521172.0}, {"date": "2024-01-18", "close": 13.05, "volume": 2477969.0}, {"date": "2024-01-19", "close": 13.32, "volume": 2517608.0}, {"date": "2024-01-22", "close": 13.59, "volume": 2097359.0}, {"date": "2024-01-23", "close": 13.45, "volume": 1471636.0}, {"date": "2024-01-24", "close": 13.51, "volume": 2744680.0}, {"date": "2024-01-25", "close": 13.66, "volume": 2682046.0}, {"date": "2024-01-26", "close": 13.84, "volume": 1798336.0}, {"date": "2024-01-29", "close": 13.98, "volume": 4362051.0}, {"date": "2024-01-30", "close": 13.74, "volume": 3197691.0}, {"date": "2024-01-31", "close": 13.18, "volume": 2933599.0}, {"date": "2024-02-01", "close": 13.01, "volume": 4200722.0}, {"date": "2024-02-02", "close": 13.08, "volume": 2422187.0}, {"date": "2024-02-05", "close": 12.97, "volume": 2191218.0}, {"date": "2024-02-06", "close": 12.86, "volume": 2401420.0}, {"date": "2024-02-07", "close": 12.96, "volume": 3551375.0}, {"date": "2024-02-08", "close": 12.97, "volume": 1448280.0}, {"date": "2024-02-09", "close": 13.15, "volume": 1552293.0}, {"date": "2024-02-12", "close": 13.36, "volume": 1746532.0}, {"date": "2024-02-13", "close": 12.97, "volume": 2805770.0}, {"date": "2024-02-14", "close": 13.2, "volume": 1811305.0}, {"date": "2024-02-15", "close": 13.5, "volume": 2240006.0}, {"date": "2024-02-16", "close": 13.49, "volume": 1769055.0}, {"date": "2024-02-20", "close": 13.39, "volume": 1181550.0}, {"date": "2024-02-21", "close": 13.43, "volume": 1363398.0}, {"date": "2024-02-22", "close": 13.41, "volume": 1164599.0}, {"date": "2024-02-23", "close": 13.38, "volume": 1580545.0}, {"date": "2024-02-26", "close": 13.46, "volume": 2671974.0}, {"date": "2024-02-27", "close": 13.66, "volume": 2295001.0}, {"date": "2024-02-28", "close": 13.31, "volume": 2430187.0}, {"date": "2024-02-29", "close": 13.34, "volume": 2285708.0}, {"date": "2024-03-01", "close": 13.43, "volume": 2067182.0}, {"date": "2024-03-04", "close": 13.49, "volume": 2513277.0}, {"date": "2024-03-05", "close": 13.84, "volume": 2776569.0}, {"date": "2024-03-06", "close": 13.77, "volume": 1963459.0}, {"date": "2024-03-07", "close": 13.68, "volume": 1240970.0}, {"date": "2024-03-08", "close": 13.65, "volume": 1189297.0}, {"date": "2024-03-11", "close": 13.57, "volume": 1123380.0}, {"date": "2024-03-12", "close": 13.49, "volume": 1248961.0}, {"date": "2024-03-13", "close": 13.5, "volume": 1418072.0}, {"date": "2024-03-14", "close": 13.28, "volume": 2049218.0}, {"date": "2024-03-15", "close": 13.31, "volume": 5283945.0}, {"date": "2024-03-18", "close": 13.26, "volume": 2245422.0}, {"date": "2024-03-19", "close": 13.37, "volume": 1994318.0}, {"date": "2024-03-20", "close": 13.62, "volume": 2467083.0}, {"date": "2024-03-21", "close": 13.78, "volume": 1909960.0}, {"date": "2024-03-22", "close": 13.53, "volume": 1607163.0}, {"date": "2024-03-25", "close": 13.62, "volume": 2245911.0}, {"date": "2024-03-26", "close": 13.56, "volume": 1263420.0}, {"date": "2024-03-27", "close": 14.02, "volume": 2684510.0}, {"date": "2024-03-28", "close": 14.1, "volume": 1803626.0}, {"date": "2024-04-01", "close": 13.82, "volume": 1967340.0}, {"date": "2024-04-02", "close": 13.63, "volume": 1507863.0}, {"date": "2024-04-03", "close": 13.59, "volume": 1742003.0}, {"date": "2024-04-04", "close": 13.58, "volume": 1762964.0}, {"date": "2024-04-05", "close": 13.59, "volume": 1450744.0}, {"date": "2024-04-08", "close": 13.69, "volume": 1677949.0}, {"date": "2024-04-09", "close": 13.73, "volume": 1615467.0}, {"date": "2024-04-10", "close": 13.06, "volume": 2606645.0}, {"date": "2024-04-11", "close": 13.13, "volume": 2021779.0}, {"date": "2024-04-12", "close": 13.05, "volume": 1727665.0}, {"date": "2024-04-15", "close": 13.0, "volume": 2431217.0}, {"date": "2024-04-16", "close": 12.79, "volume": 1871694.0}, {"date": "2024-04-17", "close": 12.8, "volume": 1861957.0}, {"date": "2024-04-18", "close": 12.76, "volume": 4529983.0}, {"date": "2024-04-19", "close": 13.13, "volume": 2722463.0}, {"date": "2024-04-22", "close": 13.34, "volume": 1907067.0}, {"date": "2024-04-23", "close": 13.63, "volume": 2514491.0}, {"date": "2024-04-24", "close": 13.67, "volume": 2214026.0}, {"date": "2024-04-25", "close": 13.62, "volume": 2621301.0}, {"date": "2024-04-26", "close": 13.74, "volume": 3685023.0}, {"date": "2024-04-29", "close": 13.56, "volume": 3413787.0}, {"date": "2024-04-30", "close": 13.34, "volume": 2884765.0}, {"date": "2024-05-01", "close": 13.59, "volume": 2617651.0}, {"date": "2024-05-02", "close": 13.64, "volume": 3355524.0}, {"date": "2024-05-03", "close": 13.79, "volume": 2779602.0}, {"date": "2024-05-06", "close": 13.94, "volume": 1536624.0}, {"date": "2024-05-07", "close": 13.87, "volume": 2035618.0}, {"date": "2024-05-08", "close": 13.97, "volume": 1634414.0}, {"date": "2024-05-09", "close": 13.96, "volume": 1810216.0}, {"date": "2024-05-10", "close": 14.1, "volume": 1637381.0}, {"date": "2024-05-13", "close": 14.04, "volume": 1105998.0}, {"date": "2024-05-14", "close": 14.18, "volume": 1103924.0}, {"date": "2024-05-15", "close": 14.19, "volume": 1577306.0}, {"date": "2024-05-16", "close": 14.05, "volume": 1170395.0}, {"date": "2024-05-17", "close": 14.15, "volume": 1452173.0}, {"date": "2024-05-20", "close": 14.0, "volume": 1616141.0}, {"date": "2024-05-21", "close": 14.12, "volume": 2216884.0}, {"date": "2024-05-22", "close": 14.03, "volume": 1783551.0}, {"date": "2024-05-23", "close": 13.69, "volume": 1450517.0}, {"date": "2024-05-24", "close": 13.79, "volume": 829895.0}, {"date": "2024-05-28", "close": 13.67, "volume": 1106408.0}, {"date": "2024-05-29", "close": 13.43, "volume": 1136257.0}, {"date": "2024-05-30", "close": 13.63, "volume": 1354806.0}, {"date": "2024-05-31", "close": 13.77, "volume": 2692095.0}, {"date": "2024-06-03", "close": 13.48, "volume": 1453008.0}, {"date": "2024-06-04", "close": 13.36, "volume": 1718125.0}, {"date": "2024-06-05", "close": 13.38, "volume": 1485523.0}, {"date": "2024-06-06", "close": 13.3, "volume": 1676107.0}, {"date": "2024-06-07", "close": 13.18, "volume": 1672553.0}, {"date": "2024-06-10", "close": 12.94, "volume": 2005770.0}, {"date": "2024-06-11", "close": 12.77, "volume": 2207290.0}, {"date": "2024-06-12", "close": 12.98, "volume": 2234401.0}, {"date": "2024-06-13", "close": 12.79, "volume": 1358922.0}, {"date": "2024-06-14", "close": 12.72, "volume": 1453506.0}, {"date": "2024-06-17", "close": 12.93, "volume": 1581049.0}, {"date": "2024-06-18", "close": 12.98, "volume": 1329982.0}, {"date": "2024-06-20", "close": 12.99, "volume": 1538344.0}, {"date": "2024-06-21", "close": 13.03, "volume": 3861697.0}, {"date": "2024-06-24", "close": 13.3, "volume": 1796369.0}, {"date": "2024-06-25", "close": 13.03, "volume": 2280840.0}, {"date": "2024-06-26", "close": 13.09, "volume": 2182231.0}, {"date": "2024-06-27", "close": 13.25, "volume": 2277934.0}, {"date": "2024-06-28", "close": 13.68, "volume": 3462283.0}, {"date": "2024-07-01", "close": 13.66, "volume": 2132057.0}, {"date": "2024-07-02", "close": 13.81, "volume": 1345715.0}, {"date": "2024-07-03", "close": 13.57, "volume": 1288671.0}, {"date": "2024-07-05", "close": 13.41, "volume": 4390726.0}, {"date": "2024-07-08", "close": 13.41, "volume": 1800192.0}, {"date": "2024-07-09", "close": 13.66, "volume": 1637469.0}, {"date": "2024-07-10", "close": 14.0, "volume": 2499330.0}, {"date": "2024-07-11", "close": 14.41, "volume": 2796766.0}, {"date": "2024-07-12", "close": 14.43, "volume": 2710015.0}, {"date": "2024-07-15", "close": 14.75, "volume": 2481933.0}, {"date": "2024-07-16", "close": 15.36, "volume": 3124894.0}, {"date": "2024-07-17", "close": 15.25, "volume": 5586717.0}, {"date": "2024-07-18", "close": 14.36, "volume": 7623026.0}, {"date": "2024-07-19", "close": 14.58, "volume": 3652744.0}, {"date": "2024-07-22", "close": 14.81, "volume": 2502225.0}, {"date": "2024-07-23", "close": 15.03, "volume": 3726042.0}, {"date": "2024-07-24", "close": 14.89, "volume": 3546159.0}, {"date": "2024-07-25", "close": 15.32, "volume": 4112670.0}, {"date": "2024-07-26", "close": 15.55, "volume": 2199653.0}, {"date": "2024-07-29", "close": 15.32, "volume": 2536557.0}, {"date": "2024-07-30", "close": 15.51, "volume": 2659662.0}, {"date": "2024-07-31", "close": 15.34, "volume": 3190572.0}, {"date": "2024-08-01", "close": 14.65, "volume": 2660289.0}, {"date": "2024-08-02", "close": 14.15, "volume": 2930205.0}, {"date": "2024-08-05", "close": 13.56, "volume": 3189714.0}, {"date": "2024-08-06", "close": 13.49, "volume": 6614901.0}, {"date": "2024-08-07", "close": 13.49, "volume": 2637601.0}, {"date": "2024-08-08", "close": 13.7, "volume": 1978361.0}, {"date": "2024-08-09", "close": 13.66, "volume": 2072743.0}, {"date": "2024-08-12", "close": 13.49, "volume": 1625005.0}, {"date": "2024-08-13", "close": 13.61, "volume": 1201493.0}, {"date": "2024-08-14", "close": 13.62, "volume": 1640319.0}, {"date": "2024-08-15", "close": 13.9, "volume": 2258728.0}, {"date": "2024-08-16", "close": 14.12, "volume": 1655771.0}, {"date": "2024-08-19", "close": 14.32, "volume": 1677520.0}, {"date": "2024-08-20", "close": 14.15, "volume": 1470721.0}, {"date": "2024-08-21", "close": 14.16, "volume": 1036781.0}, {"date": "2024-08-22", "close": 14.22, "volume": 925479.0}, {"date": "2024-08-23", "close": 14.76, "volume": 1840330.0}, {"date": "2024-08-26", "close": 14.58, "volume": 1536423.0}, {"date": "2024-08-27", "close": 14.52, "volume": 1508716.0}, {"date": "2024-08-28", "close": 14.7, "volume": 1457115.0}, {"date": "2024-08-29", "close": 14.78, "volume": 1124799.0}, {"date": "2024-08-30", "close": 14.98, "volume": 1602869.0}, {"date": "2024-09-03", "close": 14.81, "volume": 1600852.0}, {"date": "2024-09-04", "close": 14.66, "volume": 1317415.0}, {"date": "2024-09-05", "close": 14.31, "volume": 1281672.0}, {"date": "2024-09-06", "close": 14.01, "volume": 1933657.0}, {"date": "2024-09-09", "close": 14.15, "volume": 1682220.0}, {"date": "2024-09-10", "close": 13.99, "volume": 1932160.0}, {"date": "2024-09-11", "close": 13.78, "volume": 2113938.0}, {"date": "2024-09-12", "close": 13.69, "volume": 1865460.0}, {"date": "2024-09-13", "close": 14.02, "volume": 2076073.0}, {"date": "2024-09-16", "close": 14.15, "volume": 2195387.0}, {"date": "2024-09-17", "close": 14.2, "volume": 1563469.0}, {"date": "2024-09-18", "close": 14.24, "volume": 2090723.0}, {"date": "2024-09-19", "close": 14.59, "volume": 2155795.0}, {"date": "2024-09-20", "close": 14.31, "volume": 4995557.0}, {"date": "2024-09-23", "close": 14.19, "volume": 2725083.0}, {"date": "2024-09-24", "close": 13.9, "volume": 1886030.0}, {"date": "2024-09-25", "close": 13.68, "volume": 2627393.0}, {"date": "2024-09-26", "close": 13.9, "volume": 1861267.0}, {"date": "2024-09-27", "close": 13.89, "volume": 1513512.0}, {"date": "2024-09-30", "close": 14.11, "volume": 1866826.0}, {"date": "2024-10-01", "close": 13.57, "volume": 3813461.0}, {"date": "2024-10-02", "close": 13.57, "volume": 2365432.0}, {"date": "2024-10-03", "close": 13.62, "volume": 1445283.0}, {"date": "2024-10-04", "close": 13.84, "volume": 1530286.0}, {"date": "2024-10-07", "close": 13.78, "volume": 1613140.0}, {"date": "2024-10-08", "close": 13.66, "volume": 1596135.0}, {"date": "2024-10-09", "close": 13.81, "volume": 1697947.0}, {"date": "2024-10-10", "close": 13.9, "volume": 1577844.0}, {"date": "2024-10-11", "close": 14.31, "volume": 1823448.0}, {"date": "2024-10-14", "close": 14.3, "volume": 1982057.0}, {"date": "2024-10-15", "close": 14.42, "volume": 2150490.0}, {"date": "2024-10-16", "close": 14.78, "volume": 2875650.0}, {"date": "2024-10-17", "close": 14.84, "volume": 4498500.0}, {"date": "2024-10-18", "close": 14.63, "volume": 4480681.0}, {"date": "2024-10-21", "close": 14.09, "volume": 2795823.0}, {"date": "2024-10-22", "close": 14.36, "volume": 2957547.0}, {"date": "2024-10-23", "close": 14.48, "volume": 2578112.0}, {"date": "2024-10-24", "close": 14.47, "volume": 1638484.0}, {"date": "2024-10-25", "close": 14.17, "volume": 2593956.0}, {"date": "2024-10-28", "close": 14.58, "volume": 2266272.0}, {"date": "2024-10-29", "close": 14.39, "volume": 2191226.0}, {"date": "2024-10-30", "close": 14.69, "volume": 1962037.0}, {"date": "2024-10-31", "close": 14.5, "volume": 2009344.0}, {"date": "2024-11-01", "close": 14.5, "volume": 2257609.0}, {"date": "2024-11-04", "close": 14.29, "volume": 2464044.0}, {"date": "2024-11-05", "close": 14.55, "volume": 1662156.0}, {"date": "2024-11-06", "close": 16.72, "volume": 7833195.0}, {"date": "2024-11-07", "close": 16.06, "volume": 4629344.0}, {"date": "2024-11-08", "close": 16.14, "volume": 1787613.0}, {"date": "2024-11-11", "close": 16.77, "volume": 2838379.0}, {"date": "2024-11-12", "close": 16.7, "volume": 1989144.0}, {"date": "2024-11-13", "close": 16.65, "volume": 1792084.0}, {"date": "2024-11-14", "close": 16.49, "volume": 1335646.0}, {"date": "2024-11-15", "close": 16.53, "volume": 2574916.0}, {"date": "2024-11-18", "close": 16.47, "volume": 1919830.0}, {"date": "2024-11-19", "close": 16.39, "volume": 1336401.0}, {"date": "2024-11-20", "close": 16.41, "volume": 1295918.0}, {"date": "2024-11-21", "close": 16.76, "volume": 2607894.0}, {"date": "2024-11-22", "close": 17.15, "volume": 2989782.0}, {"date": "2024-11-25", "close": 17.29, "volume": 3478255.0}, {"date": "2024-11-26", "close": 17.21, "volume": 1854204.0}, {"date": "2024-11-27", "close": 17.16, "volume": 1156834.0}, {"date": "2024-11-29", "close": 17.15, "volume": 1306979.0}, {"date": "2024-12-02", "close": 16.84, "volume": 1256086.0}, {"date": "2024-12-03", "close": 16.7, "volume": 952994.0}, {"date": "2024-12-04", "close": 16.69, "volume": 1201544.0}, {"date": "2024-12-05", "close": 16.54, "volume": 1601778.0}, {"date": "2024-12-06", "close": 16.55, "volume": 1701150.0}, {"date": "2024-12-09", "close": 16.21, "volume": 2977433.0}, {"date": "2024-12-10", "close": 16.16, "volume": 1983676.0}, {"date": "2024-12-11", "close": 16.29, "volume": 2247539.0}, {"date": "2024-12-12", "close": 15.96, "volume": 2120385.0}, {"date": "2024-12-13", "close": 15.91, "volume": 3056005.0}, {"date": "2024-12-16", "close": 15.82, "volume": 4217066.0}, {"date": "2024-12-17", "close": 15.41, "volume": 3303686.0}, {"date": "2024-12-18", "close": 14.58, "volume": 3446218.0}, {"date": "2024-12-19", "close": 14.4, "volume": 4024458.0}, {"date": "2024-12-20", "close": 14.5, "volume": 5946246.0}, {"date": "2024-12-23", "close": 14.76, "volume": 2411127.0}, {"date": "2024-12-24", "close": 14.94, "volume": 726171.0}, {"date": "2024-12-26", "close": 14.95, "volume": 1114951.0}, {"date": "2024-12-27", "close": 14.74, "volume": 1647124.0}, {"date": "2024-12-30", "close": 14.72, "volume": 2287963.0}, {"date": "2024-12-31", "close": 14.78, "volume": 1716616.0}, {"date": "2025-01-02", "close": 14.54, "volume": 2053518.0}, {"date": "2025-01-03", "close": 14.67, "volume": 1667033.0}, {"date": "2025-01-06", "close": 14.77, "volume": 2568884.0}, {"date": "2025-01-07", "close": 14.68, "volume": 1890185.0}, {"date": "2025-01-08", "close": 14.67, "volume": 1597912.0}, {"date": "2025-01-10", "close": 14.25, "volume": 3156795.0}, {"date": "2025-01-13", "close": 14.46, "volume": 2280421.0}, {"date": "2025-01-14", "close": 15.1, "volume": 3129255.0}, {"date": "2025-01-15", "close": 15.56, "volume": 2843796.0}, {"date": "2025-01-16", "close": 15.33, "volume": 2434259.0}, {"date": "2025-01-17", "close": 15.61, "volume": 4140061.0}, {"date": "2025-01-21", "close": 15.92, "volume": 4899238.0}, {"date": "2025-01-22", "close": 15.55, "volume": 3434302.0}, {"date": "2025-01-23", "close": 15.51, "volume": 1937051.0}, {"date": "2025-01-24", "close": 15.56, "volume": 4644806.0}, {"date": "2025-01-27", "close": 15.64, "volume": 3098618.0}, {"date": "2025-01-28", "close": 15.67, "volume": 2891230.0}, {"date": "2025-01-29", "close": 15.73, "volume": 3182266.0}, {"date": "2025-01-30", "close": 15.83, "volume": 2428102.0}, {"date": "2025-01-31", "close": 15.69, "volume": 2476049.0}, {"date": "2025-02-03", "close": 15.3, "volume": 2783383.0}, {"date": "2025-02-04", "close": 15.59, "volume": 1753110.0}, {"date": "2025-02-05", "close": 15.68, "volume": 1575480.0}, {"date": "2025-02-06", "close": 15.95, "volume": 2896032.0}, {"date": "2025-02-07", "close": 15.74, "volume": 2418189.0}, {"date": "2025-02-10", "close": 15.47, "volume": 1784510.0}, {"date": "2025-02-11", "close": 15.77, "volume": 1893882.0}, {"date": "2025-02-12", "close": 15.3, "volume": 2189772.0}, {"date": "2025-02-13", "close": 15.42, "volume": 1508085.0}, {"date": "2025-02-14", "close": 15.44, "volume": 1185878.0}, {"date": "2025-02-18", "close": 15.59, "volume": 1767781.0}, {"date": "2025-02-19", "close": 15.5, "volume": 1768774.0}, {"date": "2025-02-20", "close": 15.12, "volume": 1912217.0}, {"date": "2025-02-21", "close": 14.78, "volume": 1921180.0}, {"date": "2025-02-24", "close": 14.63, "volume": 2255767.0}, {"date": "2025-02-25", "close": 14.53, "volume": 2061125.0}, {"date": "2025-02-26", "close": 14.54, "volume": 1818856.0}, {"date": "2025-02-27", "close": 14.65, "volume": 2336856.0}, {"date": "2025-02-28", "close": 14.84, "volume": 2668090.0}, {"date": "2025-03-03", "close": 14.5, "volume": 2617002.0}, {"date": "2025-03-04", "close": 13.97, "volume": 3040435.0}, {"date": "2025-03-05", "close": 13.95, "volume": 2596760.0}, {"date": "2025-03-06", "close": 13.78, "volume": 2584301.0}, {"date": "2025-03-07", "close": 13.75, "volume": 3313732.0}, {"date": "2025-03-10", "close": 13.14, "volume": 3755594.0}, {"date": "2025-03-11", "close": 13.08, "volume": 3035363.0}, {"date": "2025-03-12", "close": 13.26, "volume": 4305297.0}, {"date": "2025-03-13", "close": 13.11, "volume": 2199477.0}, {"date": "2025-03-14", "close": 13.46, "volume": 1880415.0}, {"date": "2025-03-17", "close": 13.61, "volume": 2530316.0}, {"date": "2025-03-18", "close": 13.61, "volume": 1425683.0}, {"date": "2025-03-19", "close": 13.72, "volume": 2549019.0}, {"date": "2025-03-20", "close": 13.55, "volume": 1942859.0}, {"date": "2025-03-21", "close": 13.54, "volume": 4649231.0}, {"date": "2025-03-24", "close": 13.91, "volume": 2459027.0}, {"date": "2025-03-25", "close": 13.92, "volume": 1991631.0}, {"date": "2025-03-26", "close": 13.86, "volume": 1555654.0}, {"date": "2025-03-27", "close": 13.73, "volume": 1625903.0}, {"date": "2025-03-28", "close": 13.41, "volume": 2523867.0}, {"date": "2025-03-31", "close": 13.45, "volume": 2579641.0}, {"date": "2025-04-01", "close": 13.42, "volume": 2626639.0}, {"date": "2025-04-02", "close": 13.65, "volume": 1936274.0}, {"date": "2025-04-03", "close": 12.09, "volume": 4757771.0}, {"date": "2025-04-04", "close": 11.48, "volume": 4874467.0}, {"date": "2025-04-07", "close": 11.63, "volume": 6639115.0}, {"date": "2025-04-08", "close": 11.56, "volume": 4814303.0}, {"date": "2025-04-09", "close": 12.57, "volume": 6013580.0}, {"date": "2025-04-10", "close": 11.8, "volume": 3844653.0}, {"date": "2025-04-11", "close": 11.79, "volume": 3301529.0}, {"date": "2025-04-14", "close": 12.06, "volume": 3543448.0}, {"date": "2025-04-15", "close": 12.31, "volume": 3561190.0}, {"date": "2025-04-16", "close": 12.23, "volume": 5911693.0}, {"date": "2025-04-17", "close": 12.61, "volume": 5442277.0}, {"date": "2025-04-21", "close": 12.45, "volume": 5206253.0}, {"date": "2025-04-22", "close": 12.92, "volume": 4180057.0}, {"date": "2025-04-23", "close": 13.18, "volume": 4638151.0}, {"date": "2025-04-24", "close": 13.41, "volume": 3289179.0}, {"date": "2025-04-25", "close": 13.29, "volume": 1845155.0}, {"date": "2025-04-28", "close": 13.36, "volume": 1808121.0}, {"date": "2025-04-29", "close": 13.32, "volume": 2884836.0}, {"date": "2025-04-30", "close": 13.09, "volume": 3131233.0}, {"date": "2025-05-01", "close": 13.25, "volume": 3007818.0}, {"date": "2025-05-02", "close": 13.68, "volume": 1792914.0}, {"date": "2025-05-05", "close": 13.65, "volume": 1648059.0}, {"date": "2025-05-06", "close": 13.5, "volume": 2001293.0}, {"date": "2025-05-07", "close": 13.5, "volume": 1674540.0}, {"date": "2025-05-08", "close": 13.82, "volume": 1602777.0}, {"date": "2025-05-09", "close": 13.69, "volume": 2019483.0}, {"date": "2025-05-12", "close": 14.34, "volume": 2882908.0}, {"date": "2025-05-13", "close": 14.49, "volume": 3403940.0}, {"date": "2025-05-14", "close": 14.53, "volume": 2406636.0}, {"date": "2025-05-15", "close": 14.46, "volume": 1947921.0}, {"date": "2025-05-16", "close": 14.43, "volume": 2059097.0}, {"date": "2025-05-19", "close": 14.35, "volume": 1763729.0}, {"date": "2025-05-20", "close": 14.33, "volume": 1933394.0}, {"date": "2025-05-21", "close": 13.82, "volume": 1952264.0}, {"date": "2025-05-22", "close": 13.93, "volume": 2609842.0}, {"date": "2025-05-23", "close": 13.84, "volume": 1806593.0}, {"date": "2025-05-27", "close": 14.16, "volume": 2085572.0}, {"date": "2025-05-28", "close": 13.92, "volume": 2180152.0}, {"date": "2025-05-29", "close": 14.02, "volume": 1841201.0}, {"date": "2025-05-30", "close": 13.87, "volume": 1979817.0}, {"date": "2025-06-02", "close": 13.68, "volume": 2272546.0}, {"date": "2025-06-03", "close": 13.88, "volume": 2580178.0}, {"date": "2025-06-04", "close": 13.76, "volume": 3634702.0}, {"date": "2025-06-05", "close": 13.71, "volume": 2591738.0}, {"date": "2025-06-06", "close": 14.06, "volume": 2548247.0}, {"date": "2025-06-09", "close": 14.1, "volume": 1867886.0}, {"date": "2025-06-10", "close": 14.24, "volume": 2065590.0}, {"date": "2025-06-11", "close": 14.06, "volume": 2368670.0}, {"date": "2025-06-12", "close": 13.97, "volume": 2684153.0}, {"date": "2025-06-13", "close": 13.62, "volume": 2990386.0}, {"date": "2025-06-16", "close": 13.74, "volume": 3569100.0}, {"date": "2025-06-17", "close": 13.64, "volume": 3183641.0}, {"date": "2025-06-18", "close": 13.77, "volume": 3050325.0}, {"date": "2025-06-20", "close": 13.9, "volume": 5035155.0}, {"date": "2025-06-23", "close": 14.14, "volume": 4231660.0}, {"date": "2025-06-24", "close": 14.37, "volume": 2970625.0}, {"date": "2025-06-25", "close": 14.27, "volume": 2433647.0}, {"date": "2025-06-26", "close": 14.54, "volume": 3183863.0}, {"date": "2025-06-27", "close": 14.55, "volume": 6387437.0}, {"date": "2025-06-30", "close": 14.58, "volume": 2535930.0}, {"date": "2025-07-01", "close": 15.06, "volume": 3024912.0}, {"date": "2025-07-02", "close": 15.33, "volume": 3626322.0}, {"date": "2025-07-03", "close": 15.58, "volume": 3347075.0}, {"date": "2025-07-07", "close": 15.52, "volume": 5159559.0}, {"date": "2025-07-08", "close": 15.77, "volume": 4570387.0}, {"date": "2025-07-09", "close": 15.81, "volume": 3948827.0}, {"date": "2025-07-10", "close": 16.0, "volume": 3249260.0}, {"date": "2025-07-11", "close": 15.8, "volume": 2735438.0}, {"date": "2025-07-14", "close": 15.96, "volume": 3971741.0}, {"date": "2025-07-15", "close": 15.36, "volume": 5129895.0}, {"date": "2025-07-16", "close": 15.51, "volume": 3881912.0}, {"date": "2025-07-17", "close": 15.87, "volume": 6480533.0}, {"date": "2025-07-18", "close": 16.07, "volume": 7174437.0}, {"date": "2025-07-21", "close": 15.98, "volume": 3973350.0}, {"date": "2025-07-22", "close": 16.0, "volume": 4759096.0}, {"date": "2025-07-23", "close": 16.12, "volume": 10641690.0}, {"date": "2025-07-24", "close": 15.59, "volume": 10564620.0}, {"date": "2025-07-25", "close": 15.64, "volume": 7957749.0}, {"date": "2025-07-28", "close": 15.71, "volume": 9209752.0}, {"date": "2025-07-29", "close": 15.56, "volume": 8609792.0}, {"date": "2025-07-30", "close": 15.48, "volume": 7779389.0}, {"date": "2025-07-31", "close": 15.32, "volume": 7664718.0}, {"date": "2025-08-01", "close": 14.86, "volume": 8160364.0}, {"date": "2025-08-04", "close": 15.0, "volume": 5880162.0}, {"date": "2025-08-05", "close": 15.09, "volume": 6038970.0}, {"date": "2025-08-06", "close": 14.89, "volume": 4700939.0}, {"date": "2025-08-07", "close": 14.75, "volume": 4098015.0}, {"date": "2025-08-08", "close": 14.94, "volume": 2201476.0}, {"date": "2025-08-11", "close": 14.91, "volume": 3850002.0}, {"date": "2025-08-12", "close": 15.51, "volume": 5989043.0}, {"date": "2025-08-13", "close": 15.86, "volume": 7707776.0}, {"date": "2025-08-14", "close": 15.98, "volume": 6227855.0}, {"date": "2025-08-15", "close": 15.72, "volume": 6481178.0}, {"date": "2025-08-18", "close": 15.82, "volume": 8717442.0}, {"date": "2025-08-19", "close": 15.82, "volume": 11547650.0}, {"date": "2025-08-20", "close": 15.92, "volume": 12087940.0}, {"date": "2025-08-21", "close": 15.84, "volume": 8914812.0}, {"date": "2025-08-22", "close": 16.5, "volume": 15604650.0}, {"date": "2025-08-25", "close": 16.44, "volume": 8305325.0}, {"date": "2025-08-26", "close": 16.53, "volume": 9019729.0}, {"date": "2025-08-27", "close": 16.79, "volume": 7770127.0}, {"date": "2025-08-28", "close": 16.71, "volume": 8180490.0}, {"date": "2025-08-29", "close": 16.69, "volume": 11009560.0}, {"date": "2025-09-02", "close": 16.39, "volume": 7979773.0}, {"date": "2025-09-03", "close": 16.48, "volume": 7468146.0}, {"date": "2025-09-04", "close": 16.79, "volume": 7805822.0}, {"date": "2025-09-05", "close": 16.48, "volume": 9497781.0}, {"date": "2025-09-08", "close": 16.49, "volume": 6417718.0}, {"date": "2025-09-09", "close": 16.36, "volume": 6748985.0}, {"date": "2025-09-10", "close": 16.38, "volume": 6276344.0}, {"date": "2025-09-11", "close": 16.44, "volume": 8700809.0}, {"date": "2025-09-12", "close": 16.41, "volume": 7151215.0}, {"date": "2025-09-15", "close": 16.24, "volume": 9494961.0}, {"date": "2025-09-16", "close": 16.03, "volume": 6658465.0}, {"date": "2025-09-17", "close": 16.25, "volume": 8928101.0}, {"date": "2025-09-18", "close": 16.56, "volume": 10305740.0}, {"date": "2025-09-19", "close": 16.29, "volume": 13928620.0}, {"date": "2025-09-22", "close": 16.09, "volume": 8143910.0}, {"date": "2025-09-23", "close": 16.11, "volume": 7012597.0}, {"date": "2025-09-24", "close": 16.11, "volume": 7372934.0}, {"date": "2025-09-25", "close": 16.09, "volume": 7782706.0}, {"date": "2025-09-26", "close": 16.24, "volume": 6620773.0}, {"date": "2025-09-29", "close": 16.08, "volume": 7879776.0}, {"date": "2025-09-30", "close": 16.11, "volume": 12178050.0}, {"date": "2025-10-01", "close": 16.04, "volume": 9478817.0}, {"date": "2025-10-02", "close": 16.08, "volume": 10377930.0}, {"date": "2025-10-03", "close": 16.25, "volume": 13754730.0}, {"date": "2025-10-06", "close": 16.47, "volume": 11420190.0}, {"date": "2025-10-07", "close": 16.33, "volume": 12734490.0}, {"date": "2025-10-08", "close": 16.15, "volume": 9043596.0}, {"date": "2025-10-09", "close": 15.95, "volume": 10190810.0}, {"date": "2025-10-10", "close": 15.26, "volume": 13797190.0}, {"date": "2025-10-13", "close": 15.62, "volume": 17100060.0}, {"date": "2025-10-14", "close": 16.12, "volume": 28120650.0}, {"date": "2025-10-15", "close": 15.79, "volume": 29738990.0}, {"date": "2025-10-16", "close": 14.65, "volume": 40469790.0}, {"date": "2025-10-17", "close": 15.09, "volume": 28405750.0}, {"date": "2025-10-20", "close": 15.49, "volume": 14677700.0}, {"date": "2025-10-21", "close": 15.49, "volume": 12160830.0}, {"date": "2025-10-22", "close": 15.31, "volume": 14074670.0}, {"date": "2025-10-23", "close": 15.33, "volume": 12164280.0}, {"date": "2025-10-24", "close": 15.58, "volume": 10022490.0}, {"date": "2025-10-27", "close": 15.71, "volume": 10652070.0}, {"date": "2025-10-28", "close": 15.63, "volume": 8026551.0}, {"date": "2025-10-29", "close": 15.49, "volume": 8041851.0}, {"date": "2025-10-30", "close": 15.6, "volume": 9481897.0}, {"date": "2025-10-31", "close": 15.72, "volume": 6729750.0}, {"date": "2025-11-03", "close": 15.73, "volume": 6828944.0}, {"date": "2025-11-04", "close": 15.68, "volume": 8017750.0}, {"date": "2025-11-05", "close": 15.86, "volume": 6993883.0}, {"date": "2025-11-06", "close": 15.77, "volume": 6879031.0}, {"date": "2025-11-07", "close": 16.08, "volume": 7450525.0}, {"date": "2025-11-10", "close": 16.19, "volume": 7524947.0}, {"date": "2025-11-11", "close": 16.08, "volume": 4674956.0}, {"date": "2025-11-12", "close": 16.21, "volume": 6164438.0}, {"date": "2025-11-13", "close": 15.85, "volume": 5975367.0}, {"date": "2025-11-14", "close": 15.87, "volume": 4908872.0}, {"date": "2025-11-17", "close": 15.38, "volume": 6351590.0}, {"date": "2025-11-18", "close": 15.42, "volume": 5423456.0}, {"date": "2025-11-19", "close": 15.7, "volume": 4418561.0}, {"date": "2025-11-20", "close": 15.58, "volume": 5556591.0}, {"date": "2025-11-21", "close": 16.04, "volume": 4181672.0}, {"date": "2025-11-24", "close": 16.23, "volume": 4547753.0}, {"date": "2025-11-25", "close": 16.7, "volume": 5254470.0}, {"date": "2025-11-26", "close": 16.66, "volume": 3863499.0}, {"date": "2025-11-28", "close": 16.64, "volume": 1641725.0}, {"date": "2025-12-01", "close": 16.69, "volume": 3125819.0}, {"date": "2025-12-02", "close": 16.62, "volume": 3304720.0}, {"date": "2025-12-03", "close": 16.92, "volume": 5989520.0}, {"date": "2025-12-04", "close": 16.94, "volume": 4500485.0}, {"date": "2025-12-05", "close": 16.91, "volume": 3402784.0}, {"date": "2025-12-08", "close": 17.01, "volume": 6012985.0}, {"date": "2025-12-09", "close": 16.95, "volume": 4336947.0}, {"date": "2025-12-10", "close": 17.57, "volume": 7954543.0}, {"date": "2025-12-11", "close": 17.65, "volume": 5266065.0}, {"date": "2025-12-12", "close": 17.52, "volume": 4343924.0}, {"date": "2025-12-15", "close": 17.49, "volume": 5202807.0}, {"date": "2025-12-16", "close": 17.47, "volume": 4408039.0}, {"date": "2025-12-17", "close": 17.58, "volume": 5047494.0}, {"date": "2025-12-18", "close": 17.6, "volume": 5143998.0}, {"date": "2025-12-19", "close": 17.76, "volume": 6910844.0}, {"date": "2025-12-22", "close": 17.84, "volume": 3094788.0}, {"date": "2025-12-23", "close": 17.58, "volume": 2976713.0}, {"date": "2025-12-24", "close": 17.61, "volume": 1580573.0}, {"date": "2025-12-26", "close": 17.56, "volume": 2680525.0}, {"date": "2025-12-29", "close": 17.4, "volume": 3171796.0}, {"date": "2025-12-30", "close": 17.32, "volume": 3984657.0}, {"date": "2025-12-31", "close": 17.1, "volume": 3638369.0}, {"date": "2026-01-02", "close": 17.19, "volume": 3888765.0}, {"date": "2026-01-05", "close": 17.39, "volume": 5590115.0}, {"date": "2026-01-06", "close": 17.7, "volume": 5078812.0}, {"date": "2026-01-07", "close": 17.63, "volume": 3803512.0}, {"date": "2026-01-08", "close": 17.61, "volume": 6897641.0}, {"date": "2026-01-09", "close": 17.56, "volume": 4927673.0}, {"date": "2026-01-12", "close": 17.2, "volume": 4646576.0}, {"date": "2026-01-13", "close": 17.1, "volume": 4482164.0}, {"date": "2026-01-14", "close": 17.2, "volume": 6320140.0}, {"date": "2026-01-15", "close": 17.47, "volume": 6690434.0}, {"date": "2026-01-16", "close": 17.36, "volume": 12559720.0}, {"date": "2026-01-20", "close": 17.27, "volume": 9612415.0}, {"date": "2026-01-21", "close": 17.77, "volume": 8868010.0}, {"date": "2026-01-22", "close": 18.0, "volume": 5590329.0}, {"date": "2026-01-23", "close": 17.11, "volume": 4883416.0}, {"date": "2026-01-26", "close": 17.38, "volume": 6385007.0}, {"date": "2026-01-27", "close": 17.43, "volume": 5392995.0}, {"date": "2026-01-28", "close": 17.23, "volume": 6008343.0}, {"date": "2026-01-29", "close": 17.6, "volume": 5842125.0}, {"date": "2026-01-30", "close": 17.55, "volume": 6002231.0}, {"date": "2026-02-02", "close": 17.84, "volume": 6453145.0}, {"date": "2026-02-03", "close": 18.29, "volume": 7662047.0}, {"date": "2026-02-04", "close": 18.59, "volume": 7141968.0}, {"date": "2026-02-05", "close": 18.59, "volume": 6857196.0}, {"date": "2026-02-06", "close": 18.9, "volume": 6262922.0}, {"date": "2026-02-09", "close": 18.92, "volume": 4846693.0}, {"date": "2026-02-10", "close": 18.69, "volume": 4787209.0}, {"date": "2026-02-11", "close": 18.44, "volume": 7002962.0}, {"date": "2026-02-12", "close": 17.9, "volume": 7189169.0}, {"date": "2026-02-13", "close": 18.07, "volume": 5221335.0}, {"date": "2026-02-17", "close": 18.18, "volume": 6070764.0}, {"date": "2026-02-18", "close": 18.15, "volume": 7885674.0}, {"date": "2026-02-19", "close": 18.14, "volume": 12092980.0}, {"date": "2026-02-20", "close": 18.33, "volume": 11703430.0}, {"date": "2026-02-23", "close": 17.44, "volume": 9655542.0}, {"date": "2026-02-24", "close": 17.53, "volume": 9383505.0}, {"date": "2026-02-25", "close": 17.84, "volume": 7831673.0}, {"date": "2026-02-26", "close": 18.01, "volume": 10065670.0}, {"date": "2026-02-27", "close": 16.99, "volume": 11949680.0}, {"date": "2026-03-02", "close": 17.23, "volume": 6062764.0}, {"date": "2026-03-03", "close": 17.03, "volume": 7862582.0}, {"date": "2026-03-04", "close": 17.06, "volume": 7228992.0}, {"date": "2026-03-05", "close": 16.9, "volume": 5523332.0}, {"date": "2026-03-06", "close": 16.38, "volume": 4890757.0}, {"date": "2026-03-09", "close": 16.41, "volume": 5101770.0}, {"date": "2026-03-10", "close": 16.31, "volume": 8917140.0}, {"date": "2026-03-11", "close": 16.22, "volume": 6795923.0}, {"date": "2026-03-12", "close": 16.07, "volume": 6406074.0}, {"date": "2026-03-13", "close": 15.84, "volume": 4835024.0}, {"date": "2026-03-16", "close": 16.03, "volume": 11045870.0}, {"date": "2026-03-17", "close": 16.11, "volume": 14534650.0}, {"date": "2026-03-18", "close": 15.83, "volume": 7053610.0}, {"date": "2026-03-19", "close": 16.01, "volume": 8660707.0}, {"date": "2026-03-20", "close": 16.01, "volume": 10754580.0}, {"date": "2026-03-23", "close": 16.3, "volume": 11327290.0}, {"date": "2026-03-24", "close": 16.46, "volume": 10367120.0}, {"date": "2026-03-25", "close": 16.49, "volume": 12163640.0}, {"date": "2026-03-26", "close": 16.54, "volume": 8436123.0}, {"date": "2026-03-27", "close": 16.18, "volume": 5280607.0}, {"date": "2026-03-30", "close": 16.17, "volume": 5244861.0}, {"date": "2026-03-31", "close": 16.72, "volume": 11559700.0}, {"date": "2026-04-01", "close": 16.9, "volume": 10199640.0}, {"date": "2026-04-02", "close": 16.86, "volume": 8403268.0}, {"date": "2026-04-06", "close": 17.08, "volume": 7570248.0}, {"date": "2026-04-07", "close": 17.05, "volume": 10957010.0}, {"date": "2026-04-08", "close": 17.64, "volume": 9198204.0}, {"date": "2026-04-09", "close": 17.94, "volume": 8790846.0}, {"date": "2026-04-10", "close": 17.69, "volume": 5161559.0}, {"date": "2026-04-13", "close": 17.8, "volume": 6529899.0}, {"date": "2026-04-14", "close": 17.73, "volume": 7233781.0}, {"date": "2026-04-15", "close": 17.89, "volume": 12480030.0}, {"date": "2026-04-16", "close": 17.4, "volume": 11403560.0}, {"date": "2026-04-17", "close": 17.94, "volume": 13787950.0}, {"date": "2026-04-20", "close": 17.83, "volume": 5368854.0}, {"date": "2026-04-21", "close": 17.64, "volume": 6245783.0}, {"date": "2026-04-22", "close": 17.65, "volume": 5746819.0}, {"date": "2026-04-23", "close": 17.83, "volume": 3737280.0}, {"date": "2026-04-24", "close": 17.52, "volume": 5066152.0}, {"date": "2026-04-27", "close": 17.71, "volume": 3919966.0}, {"date": "2026-04-28", "close": 17.74, "volume": 2903198.0}, {"date": "2026-04-29", "close": 17.53, "volume": 3914805.0}, {"date": "2026-04-30", "close": 17.85, "volume": 3426665.0}, {"date": "2026-05-01", "close": 17.66, "volume": 3244455.0}, {"date": "2026-05-04", "close": 17.59, "volume": 7819367.0}, {"date": "2026-05-05", "close": 17.9, "volume": 4852222.0}, {"date": "2026-05-06", "close": 18.19, "volume": 4709171.0}, {"date": "2026-05-07", "close": 17.92, "volume": 3450706.0}, {"date": "2026-05-08", "close": 17.9, "volume": 3118035.0}, {"date": "2026-05-11", "close": 17.55, "volume": 5577684.0}, {"date": "2026-05-12", "close": 17.57, "volume": 6580456.0}, {"date": "2026-05-13", "close": 17.24, "volume": 3910196.0}, {"date": "2026-05-14", "close": 17.35, "volume": 8329341.0}, {"date": "2026-05-15", "close": 17.07, "volume": 5203740.0}, {"date": "2026-05-18", "close": 17.25, "volume": 4547163.0}, {"date": "2026-05-19", "close": 17.13, "volume": 3370864.0}, {"date": "2026-05-20", "close": 17.54, "volume": 4115451.0}, {"date": "2026-05-21", "close": 17.48, "volume": 4656945.0}, {"date": "2026-05-22", "close": 17.53, "volume": 2908034.0}, {"date": "2026-05-26", "close": 17.63, "volume": 3491084.0}, {"date": "2026-05-27", "close": 17.55, "volume": 3177144.0}, {"date": "2026-05-28", "close": 17.56, "volume": 4171598.0}, {"date": "2026-05-29", "close": 17.48, "volume": 5619783.0}, {"date": "2026-06-01", "close": 17.1, "volume": 4499577.0}, {"date": "2026-06-02", "close": 17.38, "volume": 5419430.0}, {"date": "2026-06-03", "close": 17.07, "volume": 6737923.0}, {"date": "2026-06-04", "close": 17.64, "volume": 7057586.0}, {"date": "2026-06-05", "close": 17.69, "volume": 4114970.0}, {"date": "2026-06-08", "close": 17.71, "volume": 4578211.0}, {"date": "2026-06-09", "close": 18.04, "volume": 5137560.0}, {"date": "2026-06-10", "close": 18.11, "volume": 4194910.0}, {"date": "2026-06-11", "close": 18.29, "volume": 3587690.0}, {"date": "2026-06-12", "close": 18.64, "volume": 3402468.0}, {"date": "2026-06-15", "close": 18.29, "volume": 5415216.0}, {"date": "2026-06-16", "close": 18.38, "volume": 3777606.0}, {"date": "2026-06-17", "close": 18.1, "volume": 5755718.0}, {"date": "2026-06-18", "close": 18.23, "volume": 6358984.0}, {"date": "2026-06-22", "close": 18.36, "volume": 2994026.0}, {"date": "2026-06-23", "close": 18.75, "volume": 5041211.0}, {"date": "2026-06-24", "close": 18.98, "volume": 7120617.0}, {"date": "2026-06-25", "close": 19.14, "volume": 4299086.0}, {"date": "2026-06-26", "close": 19.24, "volume": 4538403.0}, {"date": "2026-06-29", "close": 19.17, "volume": 3297691.0}, {"date": "2026-06-30", "close": 19.08, "volume": 3990887.0}, {"date": "2026-07-01", "close": 19.43, "volume": 4137860.0}, {"date": "2026-07-02", "close": 19.03, "volume": 4279871.0}, {"date": "2026-07-06", "close": 19.17, "volume": 4307414.0}, {"date": "2026-07-07", "close": 18.87, "volume": 4497131.0}, {"date": "2026-07-08", "close": 18.41, "volume": 6468647.0}, {"date": "2026-07-09", "close": 18.7, "volume": 4222956.0}, {"date": "2026-07-10", "close": 18.83, "volume": 4006281.0}, {"date": "2026-07-13", "close": 18.93, "volume": 11623430.0}, {"date": "2026-07-14", "close": 18.99, "volume": 6820788.0}, {"date": "2026-07-15", "close": 19.08, "volume": 6910207.0}, {"date": "2026-07-16", "close": 19.49, "volume": 7367088.0}, {"date": "2026-07-17", "close": 19.16, "volume": 19044910.0}, {"date": "2026-07-20", "close": 18.75, "volume": 7547421.0}, {"date": "2026-07-21", "close": 19.09, "volume": 6648929.0}, {"date": "2026-07-22", "close": 18.86, "volume": 5410633.0}, {"date": "2026-07-23", "close": 18.87, "volume": 7174566.0}, {"date": "2026-07-24", "close": 19.05, "volume": 9616387.0}, {"date": "2026-07-27", "close": 18.84, "volume": 4526114.0}, {"date": "2026-07-28", "close": 19.13, "volume": 5254177.0}, {"date": "2026-07-29", "close": 19.0, "volume": 4507438.0}, {"date": "2026-07-30", "close": 18.99, "volume": 2820775.0}, {"date": "2026-07-31", "close": 18.9, "volume": 3855615.0}, {"date": "2026-08-03", "close": 19.19, "volume": 5394905.0}, {"date": "2026-08-04", "close": 19.38, "volume": 3243119.0}, {"date": "2026-08-05", "close": 19.21, "volume": 5239743.0}, {"date": "2026-08-06", "close": 18.97, "volume": 2784662.0}, {"date": "2026-08-07", "close": 18.97, "volume": 4160182.0}], "refreshing": true}