{"ticker": "LBTYA", "overview": {"cik": "1570585", "ticker": "LBTYA", "name": "Liberty Global Ltd.", "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "sic": "4841", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001570585-26-000141", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003713", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-003953", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001570585-26-000139", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-13", "title": "Form 8-K/A", "accession": "0001570585-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001570585-26-000129", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001570585-26-000127", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000899140-26-000822", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001570585-26-000125", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001570585-26-000119", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001570585-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001570585-26-000111", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001570585-26-000109", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001195212-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001570585-26-000094", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001082013-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001628280-26-043608", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 29734176.9, "net": -29734176.9, "insiders": 2, "first_date": "2020-09-04", "last_date": "2024-12-27"}, "metrics": {"ticker": "LBTYA", "has_prices": true, "as_of": "2026-08-07", "last": 10.55, "prev_close": 10.78, "change": -0.22999999999999865, "change_pct": -0.02133580705009264, "session_volume": 1855259.0, "vwap_5": 10.76767637708653, "vwap_20": 10.355567505675738, "vwap_60": 11.067837649045705, "vwap_250": 11.469308548725108, "high_52w": 13.03, "low_52w": 9.69, "avg_volume_20": 2555548.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003713", "src": "13DG", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "BlackRock, Inc. takes a 5.02% passive stake in LBTYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003713-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "13DG-0000899140-26-000822", "src": "13DG", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "Liberty Global Ltd.", "who_key": "Liberty Global Ltd.", "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": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Global Ltd. moves to a 6.8% passive stake in LBTYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/0000899140-26-000822-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000899140-26-000495", "src": "13DG", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "Liberty Global Ltd.", "who_key": "Liberty Global Ltd.", "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": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Global Ltd. takes a 6.7% passive stake in LBTYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/0000899140-26-000495-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000354204-26-000504", "src": "13DG", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS 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": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of LBTYA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000504-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299020}, {"id": "13DG-0000929638-26-001450", "src": "13DG", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "ACR Alpine Capital Research, LLC", "who_key": "ACR Alpine Capital Research, LLC", "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": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "ACR Alpine Capital Research, LLC adjusts its stake in LBTYA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1508822/0000929638-26-001450-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299020}, {"id": "13F-1061768-0001061768-26-000007-G61188127", "src": "13F", "ticker": "LBTYA", "cik": "", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 157150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman \u2014 Baupost trims $157K of LBTYA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000007/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}, {"id": "0000929638-25-000621", "src": "INSIDERS", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "Nicholas V. Tompras", "who_key": "Tompras Nicholas V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 737676.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "10% owner sells $738K of LBTYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000092963825000621/0000929638-25-000621-index.htm", "trade_date": "2024-12-27", "timestamp": "2024-12-27", "mins": 972940}, {"id": "HOUSE-2023-20023404-T250", "src": "CONGRESS", "ticker": "LBTYA", "cik": "", "company": "Liberty Global Ltd.", "company_raw": "ren 1986 Trust > TLH ADR\nLiberty Global plc - Class A Ordinary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells LBTYA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741900}, {"id": "0001209191-20-049856", "src": "INSIDERS", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global plc", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28996500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "A 10% owner takes $29M off the table in LBTYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000120919120049856/0001209191-20-049856-index.htm", "trade_date": "2020-09-04", "timestamp": "2020-09-04", "mins": 3240940}, {"id": "0000899243-20-018948", "src": "INSIDERS", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global plc", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "10% owner files routine paperwork on LBTYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000089924320018948/0000899243-20-018948-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488620}, {"id": "SENATE-72d3d6074c1d447a916350979745dd6c-9", "src": "CONGRESS", "ticker": "LBTYA", "cik": "", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global plc (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Sen. Susan M Collins trims LBTYA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/72d3d607-4c1d-447a-9163-50979745dd6c/", "trade_date": "2014-04-10", "timestamp": "2014-04-10", "mins": 6609100}, {"id": "SENATE-074482756b4147f5a3ce73c8f316a166-9", "src": "CONGRESS", "ticker": "LBTYA", "cik": "", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global plc (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Sen. Susan M Collins trims LBTYA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07448275-6b41-47f5-a3ce-73c8f316a166/", "trade_date": "2014-04-10", "timestamp": "2014-04-10", "mins": 6609100}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003713", "src": "13DG", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "BlackRock, Inc. takes a 5.02% passive stake in LBTYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003713-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "13DG-0000899140-26-000822", "src": "13DG", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "Liberty Global Ltd.", "who_key": "Liberty Global Ltd.", "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": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Global Ltd. moves to a 6.8% passive stake in LBTYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/0000899140-26-000822-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000899140-26-000495", "src": "13DG", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "Liberty Global Ltd.", "who_key": "Liberty Global Ltd.", "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": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Global Ltd. takes a 6.7% passive stake in LBTYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/0000899140-26-000495-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000354204-26-000504", "src": "13DG", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS 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": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of LBTYA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000504-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299020}, {"id": "13DG-0000929638-26-001450", "src": "13DG", "ticker": "LBTYA", "cik": "1570585", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd.", "who": "ACR Alpine Capital Research, LLC", "who_key": "ACR Alpine Capital Research, LLC", "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": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "ACR Alpine Capital Research, LLC adjusts its stake in LBTYA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1508822/0000929638-26-001450-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299020}, {"id": "13F-1061768-0001061768-26-000007-G61188127", "src": "13F", "ticker": "LBTYA", "cik": "", "company": "Liberty Global Ltd.", "company_raw": "Liberty Global Ltd", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 157150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman \u2014 Baupost trims $157K of LBTYA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000007/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Liberty Global Ltd. - Class C Common Shares", "new_value": "Liberty Global Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001570585", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001570585", "applied": 1, "detected_at": "2026-10-25T18:39:46.724719"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LBTYB", "new_value": "Liberty Global Ltd. - Class B Common Shares", "effective": "", "evidence": "LBTYB is listed again under the same company (Liberty Global Ltd. - Class B Common Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.914989"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LBTYA", "new_value": "Liberty Global Ltd. - Class A Common Shares", "effective": "", "evidence": "LBTYA is listed again under the same company (Liberty Global Ltd. - Class A Common Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.914910"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LBTYK", "new_value": "Liberty Global Ltd. - Class C Common Shares", "effective": "", "evidence": "LBTYK is listed again under the same company (Liberty Global Ltd. - Class C Common Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.617552"}]}, "key_people": [{"who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 28996500.0, "net": -28996500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28996500.0, "date": "2020-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000120919120049856/0001209191-20-049856-index.htm"}], "latest": {"action": "SELL", "amount": 28996500.0, "date": "2020-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000120919120049856/0001209191-20-049856-index.htm"}}, {"who": "Nicholas V. Tompras", "who_key": "Tompras Nicholas V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 737676.9, "net": -737676.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 737676.9, "date": "2024-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000092963825000621/0000929638-25-000621-index.htm"}], "latest": {"action": "SELL", "amount": 737676.9, "date": "2024-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000092963825000621/0000929638-25-000621-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-04-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/72d3d607-4c1d-447a-9163-50979745dd6c/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-04-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07448275-6b41-47f5-a3ce-73c8f316a166/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-04-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/72d3d607-4c1d-447a-9163-50979745dd6c/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001570585-26-000141", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003713", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-003953", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001570585-26-000139", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-13", "title": "Form 8-K/A", "accession": "0001570585-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001570585-26-000129", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001570585-26-000127", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000899140-26-000822", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001570585-26-000125", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001570585-26-000119", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001570585-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001570585-26-000111", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001570585-26-000109", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001570585-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001195212-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001570585-26-000094", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001082013-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001628280-26-043608", "price_sensitive": false}], "performance": {"ticker": "LBTYA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 16.5433, "volume": 2527751.0}, {"date": "2016-08-09", "close": 16.7023, "volume": 1829292.0}, {"date": "2016-08-10", "close": 16.5751, "volume": 1453125.0}, {"date": "2016-08-11", "close": 16.7393, "volume": 1362088.0}, {"date": "2016-08-12", "close": 16.7076, "volume": 932829.0}, {"date": "2016-08-15", "close": 17.1898, "volume": 1382639.0}, {"date": "2016-08-16", "close": 17.2533, "volume": 1867969.0}, {"date": "2016-08-17", "close": 17.2163, "volume": 1655615.0}, {"date": "2016-08-18", "close": 17.158, "volume": 1691026.0}, {"date": "2016-08-19", "close": 16.84, "volume": 1580186.0}, {"date": "2016-08-22", "close": 16.893, "volume": 1142891.0}, {"date": "2016-08-23", "close": 17.0944, "volume": 1418553.0}, {"date": "2016-08-24", "close": 16.7499, "volume": 1380763.0}, {"date": "2016-08-25", "close": 16.4479, "volume": 1718801.0}, {"date": "2016-08-26", "close": 16.3313, "volume": 2559403.0}, {"date": "2016-08-29", "close": 16.5009, "volume": 1441898.0}, {"date": "2016-08-30", "close": 16.538, "volume": 1221930.0}, {"date": "2016-08-31", "close": 16.7711, "volume": 1343744.0}, {"date": "2016-09-01", "close": 16.9142, "volume": 3013043.0}, {"date": "2016-09-02", "close": 17.4017, "volume": 3250190.0}, {"date": "2016-09-06", "close": 17.4547, "volume": 2263579.0}, {"date": "2016-09-07", "close": 17.3487, "volume": 1488242.0}, {"date": "2016-09-08", "close": 17.301, "volume": 1287558.0}, {"date": "2016-09-09", "close": 16.7076, "volume": 3117079.0}, {"date": "2016-09-12", "close": 17.5395, "volume": 3077991.0}, {"date": "2016-09-13", "close": 17.1845, "volume": 2549125.0}, {"date": "2016-09-14", "close": 17.0202, "volume": 2090063.0}, {"date": "2016-09-15", "close": 17.2984, "volume": 3964004.0}, {"date": "2016-09-16", "close": 17.2321, "volume": 3099901.0}, {"date": "2016-09-19", "close": 17.3752, "volume": 1661381.0}, {"date": "2016-09-20", "close": 17.513, "volume": 1912501.0}, {"date": "2016-09-21", "close": 17.7514, "volume": 2098795.0}, {"date": "2016-09-22", "close": 17.974, "volume": 1683851.0}, {"date": "2016-09-23", "close": 18.2442, "volume": 2978827.0}, {"date": "2016-09-26", "close": 17.619, "volume": 2642203.0}, {"date": "2016-09-27", "close": 17.725, "volume": 1428185.0}, {"date": "2016-09-28", "close": 17.9369, "volume": 1858996.0}, {"date": "2016-09-29", "close": 17.3911, "volume": 1870432.0}, {"date": "2016-09-30", "close": 18.1118, "volume": 3549491.0}, {"date": "2016-10-03", "close": 18.0323, "volume": 2188200.0}, {"date": "2016-10-04", "close": 17.9581, "volume": 1716661.0}, {"date": "2016-10-05", "close": 18.1171, "volume": 1910095.0}, {"date": "2016-10-06", "close": 17.7197, "volume": 2451777.0}, {"date": "2016-10-07", "close": 17.2057, "volume": 2899861.0}, {"date": "2016-10-10", "close": 17.3911, "volume": 2461928.0}, {"date": "2016-10-11", "close": 17.1103, "volume": 3575363.0}, {"date": "2016-10-12", "close": 17.1792, "volume": 2247001.0}, {"date": "2016-10-13", "close": 16.8824, "volume": 1941511.0}, {"date": "2016-10-14", "close": 16.7288, "volume": 1530373.0}, {"date": "2016-10-17", "close": 16.5115, "volume": 1879280.0}, {"date": "2016-10-18", "close": 16.5539, "volume": 1529304.0}, {"date": "2016-10-19", "close": 16.7235, "volume": 2877934.0}, {"date": "2016-10-20", "close": 16.7764, "volume": 1706680.0}, {"date": "2016-10-21", "close": 16.8877, "volume": 1607467.0}, {"date": "2016-10-24", "close": 17.052, "volume": 1581770.0}, {"date": "2016-10-25", "close": 17.0838, "volume": 1527518.0}, {"date": "2016-10-26", "close": 16.9672, "volume": 1066294.0}, {"date": "2016-10-27", "close": 16.8294, "volume": 1390213.0}, {"date": "2016-10-28", "close": 17.0255, "volume": 2043712.0}, {"date": "2016-10-31", "close": 17.2745, "volume": 2832308.0}, {"date": "2016-11-01", "close": 17.0944, "volume": 2113839.0}, {"date": "2016-11-02", "close": 16.8877, "volume": 1786368.0}, {"date": "2016-11-03", "close": 16.6546, "volume": 1925861.0}, {"date": "2016-11-04", "close": 16.7764, "volume": 4481042.0}, {"date": "2016-11-07", "close": 17.0255, "volume": 3889508.0}, {"date": "2016-11-08", "close": 17.5607, "volume": 3534448.0}, {"date": "2016-11-09", "close": 17.566, "volume": 3223917.0}, {"date": "2016-11-10", "close": 16.3684, "volume": 7638643.0}, {"date": "2016-11-11", "close": 16.2254, "volume": 4974816.0}, {"date": "2016-11-14", "close": 16.2465, "volume": 3623537.0}, {"date": "2016-11-15", "close": 16.3578, "volume": 3008790.0}, {"date": "2016-11-16", "close": 16.8453, "volume": 2579726.0}, {"date": "2016-11-17", "close": 17.4388, "volume": 3980578.0}, {"date": "2016-11-18", "close": 17.3646, "volume": 2489772.0}, {"date": "2016-11-21", "close": 17.5024, "volume": 3214096.0}, {"date": "2016-11-22", "close": 17.4812, "volume": 2074279.0}, {"date": "2016-11-23", "close": 17.1209, "volume": 2574958.0}, {"date": "2016-11-25", "close": 17.3116, "volume": 1041146.0}, {"date": "2016-11-28", "close": 17.0891, "volume": 2156526.0}, {"date": "2016-11-29", "close": 17.0043, "volume": 2194541.0}, {"date": "2016-11-30", "close": 16.5963, "volume": 4638690.0}, {"date": "2016-12-01", "close": 15.9339, "volume": 3353621.0}, {"date": "2016-12-02", "close": 15.722, "volume": 3945652.0}, {"date": "2016-12-05", "close": 15.6584, "volume": 2784189.0}, {"date": "2016-12-06", "close": 15.8491, "volume": 4250898.0}, {"date": "2016-12-07", "close": 16.077, "volume": 3968295.0}, {"date": "2016-12-08", "close": 16.0081, "volume": 3764317.0}, {"date": "2016-12-09", "close": 15.971, "volume": 2416798.0}, {"date": "2016-12-12", "close": 15.7802, "volume": 2559489.0}, {"date": "2016-12-13", "close": 16.0452, "volume": 3680689.0}, {"date": "2016-12-14", "close": 15.9233, "volume": 2649033.0}, {"date": "2016-12-15", "close": 15.9551, "volume": 2295964.0}, {"date": "2016-12-16", "close": 16.1512, "volume": 3366491.0}, {"date": "2016-12-19", "close": 16.0717, "volume": 1609424.0}, {"date": "2016-12-20", "close": 16.3366, "volume": 1640474.0}, {"date": "2016-12-21", "close": 16.4585, "volume": 1180222.0}, {"date": "2016-12-22", "close": 16.3313, "volume": 1725595.0}, {"date": "2016-12-23", "close": 16.3525, "volume": 1118437.0}, {"date": "2016-12-27", "close": 16.6546, "volume": 1284589.0}, {"date": "2016-12-28", "close": 16.4373, "volume": 1130495.0}, {"date": "2016-12-29", "close": 16.3207, "volume": 1175732.0}, {"date": "2016-12-30", "close": 16.2095, "volume": 1487572.0}, {"date": "2017-01-03", "close": 16.2412, "volume": 2515374.0}, {"date": "2017-01-04", "close": 16.6122, "volume": 1733020.0}, {"date": "2017-01-05", "close": 17.1262, "volume": 2271711.0}, {"date": "2017-01-06", "close": 17.6667, "volume": 2588923.0}, {"date": "2017-01-09", "close": 17.9051, "volume": 1841809.0}, {"date": "2017-01-10", "close": 18.0217, "volume": 2069401.0}, {"date": "2017-01-11", "close": 18.4986, "volume": 2495278.0}, {"date": "2017-01-12", "close": 18.5039, "volume": 3127026.0}, {"date": "2017-01-13", "close": 18.5357, "volume": 2264535.0}, {"date": "2017-01-17", "close": 18.382, "volume": 2150073.0}, {"date": "2017-01-18", "close": 18.2972, "volume": 1939093.0}, {"date": "2017-01-19", "close": 18.5145, "volume": 2569717.0}, {"date": "2017-01-20", "close": 18.4774, "volume": 1283881.0}, {"date": "2017-01-23", "close": 18.5092, "volume": 1343713.0}, {"date": "2017-01-24", "close": 18.5251, "volume": 1404129.0}, {"date": "2017-01-25", "close": 18.6682, "volume": 2693560.0}, {"date": "2017-01-26", "close": 19.0338, "volume": 3008614.0}, {"date": "2017-01-27", "close": 19.4047, "volume": 2403864.0}, {"date": "2017-01-30", "close": 19.4047, "volume": 1750147.0}, {"date": "2017-01-31", "close": 19.3305, "volume": 1732310.0}, {"date": "2017-02-01", "close": 19.1981, "volume": 1611309.0}, {"date": "2017-02-02", "close": 19.2298, "volume": 860522.0}, {"date": "2017-02-03", "close": 19.3517, "volume": 776071.0}, {"date": "2017-02-06", "close": 19.1451, "volume": 912717.0}, {"date": "2017-02-07", "close": 18.8324, "volume": 1798136.0}, {"date": "2017-02-08", "close": 18.7582, "volume": 1156429.0}, {"date": "2017-02-09", "close": 18.647, "volume": 1997483.0}, {"date": "2017-02-10", "close": 18.737, "volume": 1785935.0}, {"date": "2017-02-13", "close": 18.79, "volume": 1264295.0}, {"date": "2017-02-14", "close": 18.8165, "volume": 1574438.0}, {"date": "2017-02-15", "close": 18.9861, "volume": 2216029.0}, {"date": "2017-02-16", "close": 19.0285, "volume": 3950529.0}, {"date": "2017-02-17", "close": 19.4736, "volume": 2554762.0}, {"date": "2017-02-21", "close": 19.8445, "volume": 3028286.0}, {"date": "2017-02-22", "close": 19.41, "volume": 2576641.0}, {"date": "2017-02-23", "close": 19.304, "volume": 3231962.0}, {"date": "2017-02-24", "close": 19.6008, "volume": 1607847.0}, {"date": "2017-02-27", "close": 19.765, "volume": 1862322.0}, {"date": "2017-02-28", "close": 18.9172, "volume": 5751851.0}, {"date": "2017-03-01", "close": 18.6523, "volume": 3922341.0}, {"date": "2017-03-02", "close": 18.435, "volume": 4330471.0}, {"date": "2017-03-03", "close": 18.4827, "volume": 1616865.0}, {"date": "2017-03-06", "close": 18.6735, "volume": 1845019.0}, {"date": "2017-03-07", "close": 18.6841, "volume": 2318915.0}, {"date": "2017-03-08", "close": 18.8006, "volume": 2718430.0}, {"date": "2017-03-09", "close": 18.7, "volume": 3238269.0}, {"date": "2017-03-10", "close": 18.9119, "volume": 2956967.0}, {"date": "2017-03-13", "close": 19.0444, "volume": 2182184.0}, {"date": "2017-03-14", "close": 18.9649, "volume": 1839865.0}, {"date": "2017-03-15", "close": 19.4895, "volume": 6678325.0}, {"date": "2017-03-16", "close": 19.675, "volume": 2129833.0}, {"date": "2017-03-17", "close": 19.7968, "volume": 3169168.0}, {"date": "2017-03-20", "close": 19.4153, "volume": 1798736.0}, {"date": "2017-03-21", "close": 18.8377, "volume": 2578845.0}, {"date": "2017-03-22", "close": 18.6364, "volume": 2507144.0}, {"date": "2017-03-23", "close": 18.6258, "volume": 3035240.0}, {"date": "2017-03-24", "close": 18.6152, "volume": 2735219.0}, {"date": "2017-03-27", "close": 18.8112, "volume": 2370515.0}, {"date": "2017-03-28", "close": 18.6152, "volume": 3944934.0}, {"date": "2017-03-29", "close": 18.6205, "volume": 2170877.0}, {"date": "2017-03-30", "close": 18.9172, "volume": 1763537.0}, {"date": "2017-03-31", "close": 19.0073, "volume": 2135957.0}, {"date": "2017-04-03", "close": 18.4138, "volume": 2757317.0}, {"date": "2017-04-04", "close": 18.5463, "volume": 1501277.0}, {"date": "2017-04-05", "close": 18.6152, "volume": 1790318.0}, {"date": "2017-04-06", "close": 18.7212, "volume": 1551332.0}, {"date": "2017-04-07", "close": 18.7212, "volume": 1504524.0}, {"date": "2017-04-10", "close": 18.5516, "volume": 1952201.0}, {"date": "2017-04-11", "close": 18.3131, "volume": 2515445.0}, {"date": "2017-04-12", "close": 18.3184, "volume": 2306213.0}, {"date": "2017-04-13", "close": 18.1542, "volume": 1687639.0}, {"date": "2017-04-17", "close": 18.1913, "volume": 1790054.0}, {"date": "2017-04-18", "close": 18.08, "volume": 2377953.0}, {"date": "2017-04-19", "close": 18.3184, "volume": 3541085.0}, {"date": "2017-04-20", "close": 18.3714, "volume": 2389636.0}, {"date": "2017-04-21", "close": 18.2972, "volume": 1569983.0}, {"date": "2017-04-24", "close": 18.4297, "volume": 2519715.0}, {"date": "2017-04-25", "close": 18.9543, "volume": 1898921.0}, {"date": "2017-04-26", "close": 19.0444, "volume": 1514398.0}, {"date": "2017-04-27", "close": 18.9967, "volume": 1427938.0}, {"date": "2017-04-28", "close": 18.7688, "volume": 1688355.0}, {"date": "2017-05-01", "close": 18.9119, "volume": 1242330.0}, {"date": "2017-05-02", "close": 18.8377, "volume": 1114762.0}, {"date": "2017-05-03", "close": 18.2389, "volume": 1973439.0}, {"date": "2017-05-04", "close": 17.9263, "volume": 2745798.0}, {"date": "2017-05-05", "close": 18.1595, "volume": 1928815.0}, {"date": "2017-05-08", "close": 16.7499, "volume": 7358182.0}, {"date": "2017-05-09", "close": 16.3472, "volume": 4535608.0}, {"date": "2017-05-10", "close": 16.0134, "volume": 4498785.0}, {"date": "2017-05-11", "close": 16.0081, "volume": 4665560.0}, {"date": "2017-05-12", "close": 16.0505, "volume": 5234853.0}, {"date": "2017-05-15", "close": 15.9074, "volume": 3356315.0}, {"date": "2017-05-16", "close": 15.6107, "volume": 5692563.0}, {"date": "2017-05-17", "close": 15.6001, "volume": 6219604.0}, {"date": "2017-05-18", "close": 15.8703, "volume": 3994464.0}, {"date": "2017-05-19", "close": 15.9604, "volume": 5345805.0}, {"date": "2017-05-22", "close": 16.3472, "volume": 6575250.0}, {"date": "2017-05-23", "close": 16.3737, "volume": 5130779.0}, {"date": "2017-05-24", "close": 16.1777, "volume": 6662236.0}, {"date": "2017-05-25", "close": 16.3896, "volume": 3920105.0}, {"date": "2017-05-26", "close": 16.4956, "volume": 2341080.0}, {"date": "2017-05-30", "close": 16.4267, "volume": 1853125.0}, {"date": "2017-05-31", "close": 16.2042, "volume": 3419669.0}, {"date": "2017-06-01", "close": 16.6122, "volume": 3793987.0}, {"date": "2017-06-02", "close": 16.8241, "volume": 2157835.0}, {"date": "2017-06-05", "close": 16.6546, "volume": 1563485.0}, {"date": "2017-06-06", "close": 16.0028, "volume": 2793043.0}, {"date": "2017-06-07", "close": 15.9233, "volume": 5536809.0}, {"date": "2017-06-08", "close": 15.8226, "volume": 3376810.0}, {"date": "2017-06-09", "close": 15.5524, "volume": 3201467.0}, {"date": "2017-06-12", "close": 15.5842, "volume": 2835843.0}, {"date": "2017-06-13", "close": 15.6319, "volume": 3222568.0}, {"date": "2017-06-14", "close": 15.4146, "volume": 3950998.0}, {"date": "2017-06-15", "close": 15.2027, "volume": 3055342.0}, {"date": "2017-06-16", "close": 15.457, "volume": 4264329.0}, {"date": "2017-06-19", "close": 15.5577, "volume": 2028944.0}, {"date": "2017-06-20", "close": 15.2609, "volume": 2838688.0}, {"date": "2017-06-21", "close": 15.2768, "volume": 3955043.0}, {"date": "2017-06-22", "close": 15.3828, "volume": 2531699.0}, {"date": "2017-06-23", "close": 15.8862, "volume": 3211600.0}, {"date": "2017-06-26", "close": 16.1353, "volume": 3396594.0}, {"date": "2017-06-27", "close": 16.0664, "volume": 2759444.0}, {"date": "2017-06-28", "close": 16.6758, "volume": 3026713.0}, {"date": "2017-06-29", "close": 16.8029, "volume": 3624702.0}, {"date": "2017-06-30", "close": 17.0202, "volume": 4277447.0}, {"date": "2017-07-03", "close": 16.9248, "volume": 1903492.0}, {"date": "2017-07-05", "close": 17.0043, "volume": 1945160.0}, {"date": "2017-07-06", "close": 16.5539, "volume": 2058644.0}, {"date": "2017-07-07", "close": 16.6705, "volume": 1643737.0}, {"date": "2017-07-10", "close": 16.8082, "volume": 2584122.0}, {"date": "2017-07-11", "close": 16.6493, "volume": 3149816.0}, {"date": "2017-07-12", "close": 16.9142, "volume": 3931932.0}, {"date": "2017-07-13", "close": 17.2269, "volume": 2132166.0}, {"date": "2017-07-14", "close": 17.3911, "volume": 1471873.0}, {"date": "2017-07-17", "close": 17.4229, "volume": 950397.0}, {"date": "2017-07-18", "close": 17.3116, "volume": 1445469.0}, {"date": "2017-07-19", "close": 17.2533, "volume": 1560562.0}, {"date": "2017-07-20", "close": 17.5024, "volume": 3467480.0}, {"date": "2017-07-21", "close": 17.4441, "volume": 1567398.0}, {"date": "2017-07-24", "close": 17.3593, "volume": 1563808.0}, {"date": "2017-07-25", "close": 17.354, "volume": 1426227.0}, {"date": "2017-07-26", "close": 17.5077, "volume": 1169659.0}, {"date": "2017-07-27", "close": 17.619, "volume": 1629979.0}, {"date": "2017-07-28", "close": 17.7991, "volume": 1342191.0}, {"date": "2017-07-31", "close": 17.9422, "volume": 1597062.0}, {"date": "2017-08-01", "close": 18.2284, "volume": 2499996.0}, {"date": "2017-08-02", "close": 18.2125, "volume": 3336423.0}, {"date": "2017-08-03", "close": 18.2707, "volume": 1938499.0}, {"date": "2017-08-04", "close": 18.3396, "volume": 1787878.0}, {"date": "2017-08-07", "close": 18.2125, "volume": 1976290.0}, {"date": "2017-08-08", "close": 17.921, "volume": 4588194.0}, {"date": "2017-08-09", "close": 18.1542, "volume": 2715672.0}, {"date": "2017-08-10", "close": 18.0005, "volume": 2375057.0}, {"date": "2017-08-11", "close": 18.027, "volume": 1721538.0}, {"date": "2017-08-14", "close": 18.2866, "volume": 1693568.0}, {"date": "2017-08-15", "close": 18.1913, "volume": 1281595.0}, {"date": "2017-08-16", "close": 18.2866, "volume": 1415413.0}, {"date": "2017-08-17", "close": 17.6932, "volume": 2743382.0}, {"date": "2017-08-18", "close": 17.6985, "volume": 1992117.0}, {"date": "2017-08-21", "close": 17.8627, "volume": 1432035.0}, {"date": "2017-08-22", "close": 18.2231, "volume": 1116186.0}, {"date": "2017-08-23", "close": 17.8256, "volume": 2089838.0}, {"date": "2017-08-24", "close": 17.7673, "volume": 1891860.0}, {"date": "2017-08-25", "close": 17.8839, "volume": 1675227.0}, {"date": "2017-08-28", "close": 17.8998, "volume": 1323802.0}, {"date": "2017-08-29", "close": 17.7991, "volume": 1921696.0}, {"date": "2017-08-30", "close": 17.9157, "volume": 1222678.0}, {"date": "2017-08-31", "close": 18.0164, "volume": 2631832.0}, {"date": "2017-09-01", "close": 17.9634, "volume": 2422213.0}, {"date": "2017-09-05", "close": 17.9157, "volume": 2385548.0}, {"date": "2017-09-06", "close": 18.2072, "volume": 1854339.0}, {"date": "2017-09-07", "close": 17.5183, "volume": 2639150.0}, {"date": "2017-09-08", "close": 17.2851, "volume": 2558656.0}, {"date": "2017-09-11", "close": 16.9937, "volume": 2444618.0}, {"date": "2017-09-12", "close": 17.3275, "volume": 2298002.0}, {"date": "2017-09-13", "close": 17.1951, "volume": 1843589.0}, {"date": "2017-09-14", "close": 17.1792, "volume": 1671019.0}, {"date": "2017-09-15", "close": 17.4441, "volume": 3658880.0}, {"date": "2017-09-18", "close": 17.5501, "volume": 2601894.0}, {"date": "2017-09-19", "close": 17.6561, "volume": 3625891.0}, {"date": "2017-09-20", "close": 17.9157, "volume": 5136981.0}, {"date": "2017-09-21", "close": 17.8415, "volume": 2803938.0}, {"date": "2017-09-22", "close": 18.1489, "volume": 1613686.0}, {"date": "2017-09-25", "close": 17.9422, "volume": 2769780.0}, {"date": "2017-09-26", "close": 17.9157, "volume": 1041678.0}, {"date": "2017-09-27", "close": 18.0376, "volume": 1867875.0}, {"date": "2017-09-28", "close": 17.5766, "volume": 3192678.0}, {"date": "2017-09-29", "close": 17.9687, "volume": 1819198.0}, {"date": "2017-10-02", "close": 18.08, "volume": 2289078.0}, {"date": "2017-10-03", "close": 17.5978, "volume": 1042090.0}, {"date": "2017-10-04", "close": 17.0096, "volume": 1715012.0}, {"date": "2017-10-05", "close": 17.4865, "volume": 2272468.0}, {"date": "2017-10-06", "close": 17.5342, "volume": 1455153.0}, {"date": "2017-10-09", "close": 17.1527, "volume": 1029387.0}, {"date": "2017-10-10", "close": 16.8559, "volume": 1615269.0}, {"date": "2017-10-11", "close": 17.2004, "volume": 2635857.0}, {"date": "2017-10-12", "close": 16.9248, "volume": 2858190.0}, {"date": "2017-10-13", "close": 16.9778, "volume": 1115920.0}, {"date": "2017-10-16", "close": 17.2692, "volume": 1176639.0}, {"date": "2017-10-17", "close": 17.2057, "volume": 1173816.0}, {"date": "2017-10-18", "close": 17.1686, "volume": 1625786.0}, {"date": "2017-10-19", "close": 16.8188, "volume": 1278418.0}, {"date": "2017-10-20", "close": 16.7605, "volume": 1256465.0}, {"date": "2017-10-23", "close": 16.6122, "volume": 2476348.0}, {"date": "2017-10-24", "close": 16.5221, "volume": 1768789.0}, {"date": "2017-10-25", "close": 16.5274, "volume": 1791223.0}, {"date": "2017-10-26", "close": 16.4214, "volume": 1137102.0}, {"date": "2017-10-27", "close": 16.1565, "volume": 1822687.0}, {"date": "2017-10-30", "close": 16.3896, "volume": 2574974.0}, {"date": "2017-10-31", "close": 16.3472, "volume": 1992051.0}, {"date": "2017-11-01", "close": 16.6069, "volume": 1866713.0}, {"date": "2017-11-02", "close": 16.7552, "volume": 2557787.0}, {"date": "2017-11-03", "close": 16.1671, "volume": 1954156.0}, {"date": "2017-11-06", "close": 16.2518, "volume": 1656810.0}, {"date": "2017-11-07", "close": 16.183, "volume": 1206405.0}, {"date": "2017-11-08", "close": 15.7908, "volume": 1362554.0}, {"date": "2017-11-09", "close": 15.6849, "volume": 1853403.0}, {"date": "2017-11-10", "close": 15.7484, "volume": 1065679.0}, {"date": "2017-11-13", "close": 15.7696, "volume": 786137.0}, {"date": "2017-11-14", "close": 15.5524, "volume": 1449590.0}, {"date": "2017-11-15", "close": 15.9339, "volume": 1067012.0}, {"date": "2017-11-16", "close": 15.8067, "volume": 1389473.0}, {"date": "2017-11-17", "close": 15.971, "volume": 2374251.0}, {"date": "2017-11-20", "close": 16.0982, "volume": 1719948.0}, {"date": "2017-11-21", "close": 16.1777, "volume": 1916311.0}, {"date": "2017-11-22", "close": 16.2359, "volume": 456066.0}, {"date": "2017-11-24", "close": 16.2677, "volume": 692601.0}, {"date": "2017-11-27", "close": 15.8544, "volume": 905167.0}, {"date": "2017-11-28", "close": 15.9604, "volume": 1090806.0}, {"date": "2017-11-29", "close": 17.105, "volume": 3267493.0}, {"date": "2017-11-30", "close": 16.8294, "volume": 1841765.0}, {"date": "2017-12-01", "close": 16.7976, "volume": 2604535.0}, {"date": "2017-12-04", "close": 17.0414, "volume": 1772402.0}, {"date": "2017-12-05", "close": 16.8506, "volume": 1091725.0}, {"date": "2017-12-06", "close": 16.5327, "volume": 1155597.0}, {"date": "2017-12-07", "close": 16.5539, "volume": 1012380.0}, {"date": "2017-12-08", "close": 16.3048, "volume": 826706.0}, {"date": "2017-12-11", "close": 16.7182, "volume": 1045315.0}, {"date": "2017-12-12", "close": 16.9566, "volume": 2290848.0}, {"date": "2017-12-13", "close": 16.7976, "volume": 1592661.0}, {"date": "2017-12-14", "close": 17.1315, "volume": 890780.0}, {"date": "2017-12-15", "close": 17.2533, "volume": 2058690.0}, {"date": "2017-12-18", "close": 17.4388, "volume": 1802977.0}, {"date": "2017-12-19", "close": 17.2374, "volume": 813865.0}, {"date": "2017-12-20", "close": 17.3275, "volume": 605856.0}, {"date": "2017-12-21", "close": 18.08, "volume": 3684378.0}, {"date": "2017-12-22", "close": 18.8218, "volume": 3015415.0}, {"date": "2017-12-26", "close": 18.7953, "volume": 980465.0}, {"date": "2017-12-27", "close": 18.7582, "volume": 2945134.0}, {"date": "2017-12-28", "close": 18.9437, "volume": 1672238.0}, {"date": "2017-12-29", "close": 18.9914, "volume": 2205279.0}, {"date": "2018-01-02", "close": 19.2034, "volume": 1449713.0}, {"date": "2018-01-03", "close": 19.1875, "volume": 1530633.0}, {"date": "2018-01-04", "close": 19.1186, "volume": 1299289.0}, {"date": "2018-01-05", "close": 19.1769, "volume": 1272532.0}, {"date": "2018-01-08", "close": 18.6788, "volume": 2087718.0}, {"date": "2018-01-09", "close": 18.5728, "volume": 938442.0}, {"date": "2018-01-10", "close": 18.4933, "volume": 1280585.0}, {"date": "2018-01-11", "close": 19.3888, "volume": 3107474.0}, {"date": "2018-01-12", "close": 19.5372, "volume": 1559459.0}, {"date": "2018-01-16", "close": 19.3729, "volume": 875729.0}, {"date": "2018-01-17", "close": 19.3517, "volume": 2068583.0}, {"date": "2018-01-18", "close": 19.5637, "volume": 2416140.0}, {"date": "2018-01-19", "close": 19.7015, "volume": 3107270.0}, {"date": "2018-01-22", "close": 19.9187, "volume": 1569371.0}, {"date": "2018-01-23", "close": 19.6909, "volume": 1017038.0}, {"date": "2018-01-24", "close": 19.8286, "volume": 2406804.0}, {"date": "2018-01-25", "close": 19.9717, "volume": 1944066.0}, {"date": "2018-01-26", "close": 20.2366, "volume": 1832083.0}, {"date": "2018-01-29", "close": 20.0671, "volume": 1540091.0}, {"date": "2018-01-30", "close": 19.569, "volume": 1501972.0}, {"date": "2018-01-31", "close": 19.8074, "volume": 1910615.0}, {"date": "2018-02-01", "close": 19.7068, "volume": 2054358.0}, {"date": "2018-02-02", "close": 20.3956, "volume": 9814305.0}, {"date": "2018-02-05", "close": 19.4259, "volume": 5241335.0}, {"date": "2018-02-06", "close": 19.0921, "volume": 4655628.0}, {"date": "2018-02-07", "close": 18.9225, "volume": 2612158.0}, {"date": "2018-02-08", "close": 18.5993, "volume": 2682329.0}, {"date": "2018-02-09", "close": 18.6099, "volume": 2268275.0}, {"date": "2018-02-12", "close": 18.8271, "volume": 1285174.0}, {"date": "2018-02-13", "close": 18.7476, "volume": 1098139.0}, {"date": "2018-02-14", "close": 19.3358, "volume": 2485679.0}, {"date": "2018-02-15", "close": 18.0429, "volume": 4694850.0}, {"date": "2018-02-16", "close": 17.6985, "volume": 3732520.0}, {"date": "2018-02-20", "close": 17.1368, "volume": 4639584.0}, {"date": "2018-02-21", "close": 16.8665, "volume": 4154753.0}, {"date": "2018-02-22", "close": 16.9036, "volume": 3852431.0}, {"date": "2018-02-23", "close": 17.0997, "volume": 4210810.0}, {"date": "2018-02-26", "close": 17.105, "volume": 2317847.0}, {"date": "2018-02-27", "close": 17.052, "volume": 1924119.0}, {"date": "2018-02-28", "close": 16.5009, "volume": 1673301.0}, {"date": "2018-03-01", "close": 16.8877, "volume": 4669118.0}, {"date": "2018-03-02", "close": 16.7976, "volume": 1029319.0}, {"date": "2018-03-05", "close": 17.0467, "volume": 1459292.0}, {"date": "2018-03-06", "close": 17.301, "volume": 1722821.0}, {"date": "2018-03-07", "close": 17.4865, "volume": 1525778.0}, {"date": "2018-03-08", "close": 17.4282, "volume": 911784.0}, {"date": "2018-03-09", "close": 17.8521, "volume": 1075785.0}, {"date": "2018-03-12", "close": 17.9581, "volume": 893706.0}, {"date": "2018-03-13", "close": 17.4494, "volume": 1091327.0}, {"date": "2018-03-14", "close": 17.4653, "volume": 785618.0}, {"date": "2018-03-15", "close": 17.5766, "volume": 1020260.0}, {"date": "2018-03-16", "close": 17.5713, "volume": 1585953.0}, {"date": "2018-03-19", "close": 17.1103, "volume": 867532.0}, {"date": "2018-03-20", "close": 16.787, "volume": 1512672.0}, {"date": "2018-03-21", "close": 17.105, "volume": 1854344.0}, {"date": "2018-03-22", "close": 16.9884, "volume": 1037746.0}, {"date": "2018-03-23", "close": 17.052, "volume": 2338354.0}, {"date": "2018-03-26", "close": 17.6349, "volume": 1963766.0}, {"date": "2018-03-27", "close": 17.1474, "volume": 1134526.0}, {"date": "2018-03-28", "close": 16.8771, "volume": 1060451.0}, {"date": "2018-03-29", "close": 16.591, "volume": 2286002.0}, {"date": "2018-04-02", "close": 16.4161, "volume": 1996547.0}, {"date": "2018-04-03", "close": 16.4532, "volume": 1779701.0}, {"date": "2018-04-04", "close": 16.734, "volume": 1357765.0}, {"date": "2018-04-05", "close": 17.0785, "volume": 1097959.0}, {"date": "2018-04-06", "close": 16.6175, "volume": 1422398.0}, {"date": "2018-04-09", "close": 16.5804, "volume": 1673634.0}, {"date": "2018-04-10", "close": 16.9619, "volume": 1828195.0}, {"date": "2018-04-11", "close": 16.6281, "volume": 1475695.0}, {"date": "2018-04-12", "close": 16.4532, "volume": 1992917.0}, {"date": "2018-04-13", "close": 16.3207, "volume": 1285453.0}, {"date": "2018-04-16", "close": 16.3419, "volume": 1931262.0}, {"date": "2018-04-17", "close": 16.7235, "volume": 2856016.0}, {"date": "2018-04-18", "close": 16.999, "volume": 1716081.0}, {"date": "2018-04-19", "close": 17.0732, "volume": 1826756.0}, {"date": "2018-04-20", "close": 16.84, "volume": 1329748.0}, {"date": "2018-04-23", "close": 17.4282, "volume": 2371959.0}, {"date": "2018-04-24", "close": 17.619, "volume": 1748390.0}, {"date": "2018-04-25", "close": 17.2269, "volume": 835830.0}, {"date": "2018-04-26", "close": 17.2163, "volume": 1299821.0}, {"date": "2018-04-27", "close": 16.1671, "volume": 2118510.0}, {"date": "2018-04-30", "close": 15.971, "volume": 1483941.0}, {"date": "2018-05-01", "close": 15.8332, "volume": 1431535.0}, {"date": "2018-05-02", "close": 15.5524, "volume": 1186769.0}, {"date": "2018-05-03", "close": 16.1459, "volume": 3596015.0}, {"date": "2018-05-04", "close": 16.8241, "volume": 2813624.0}, {"date": "2018-05-07", "close": 17.4388, "volume": 3794430.0}, {"date": "2018-05-08", "close": 16.5062, "volume": 4722922.0}, {"date": "2018-05-09", "close": 16.077, "volume": 9004182.0}, {"date": "2018-05-10", "close": 16.3207, "volume": 2638159.0}, {"date": "2018-05-11", "close": 15.6902, "volume": 3422966.0}, {"date": "2018-05-14", "close": 16.0134, "volume": 2097919.0}, {"date": "2018-05-15", "close": 15.7855, "volume": 2062866.0}, {"date": "2018-05-16", "close": 15.6531, "volume": 2727826.0}, {"date": "2018-05-17", "close": 15.457, "volume": 2803346.0}, {"date": "2018-05-18", "close": 15.4835, "volume": 2423512.0}, {"date": "2018-05-21", "close": 15.3934, "volume": 2231028.0}, {"date": "2018-05-22", "close": 15.3987, "volume": 2068090.0}, {"date": "2018-05-23", "close": 15.3351, "volume": 3309531.0}, {"date": "2018-05-24", "close": 15.245, "volume": 1665849.0}, {"date": "2018-05-25", "close": 15.208, "volume": 1662950.0}, {"date": "2018-05-29", "close": 15.0861, "volume": 1750751.0}, {"date": "2018-05-30", "close": 15.2133, "volume": 2132480.0}, {"date": "2018-05-31", "close": 15.1073, "volume": 2838560.0}, {"date": "2018-06-01", "close": 15.5842, "volume": 2023777.0}, {"date": "2018-06-04", "close": 15.5312, "volume": 1066039.0}, {"date": "2018-06-05", "close": 14.9377, "volume": 1738262.0}, {"date": "2018-06-06", "close": 15.3616, "volume": 1115889.0}, {"date": "2018-06-07", "close": 15.5365, "volume": 1188374.0}, {"date": "2018-06-08", "close": 15.563, "volume": 1098897.0}, {"date": "2018-06-11", "close": 15.7537, "volume": 696367.0}, {"date": "2018-06-12", "close": 15.971, "volume": 789201.0}, {"date": "2018-06-13", "close": 15.4623, "volume": 1585873.0}, {"date": "2018-06-14", "close": 15.6054, "volume": 2145035.0}, {"date": "2018-06-15", "close": 15.6425, "volume": 1594869.0}, {"date": "2018-06-18", "close": 15.4888, "volume": 1311859.0}, {"date": "2018-06-19", "close": 15.3669, "volume": 1666786.0}, {"date": "2018-06-20", "close": 15.669, "volume": 1329557.0}, {"date": "2018-06-21", "close": 15.5471, "volume": 811705.0}, {"date": "2018-06-22", "close": 15.9657, "volume": 3408312.0}, {"date": "2018-06-25", "close": 15.7273, "volume": 1800477.0}, {"date": "2018-06-26", "close": 15.3669, "volume": 1121951.0}, {"date": "2018-06-27", "close": 15.0066, "volume": 1168511.0}, {"date": "2018-06-28", "close": 14.7946, "volume": 2183450.0}, {"date": "2018-06-29", "close": 14.5933, "volume": 2517408.0}, {"date": "2018-07-02", "close": 14.6728, "volume": 916220.0}, {"date": "2018-07-03", "close": 14.9377, "volume": 717497.0}, {"date": "2018-07-05", "close": 15.1179, "volume": 1195275.0}, {"date": "2018-07-06", "close": 15.404, "volume": 809745.0}, {"date": "2018-07-09", "close": 15.616, "volume": 1147526.0}, {"date": "2018-07-10", "close": 15.5206, "volume": 1365095.0}, {"date": "2018-07-11", "close": 15.3457, "volume": 1496477.0}, {"date": "2018-07-12", "close": 15.2503, "volume": 1566898.0}, {"date": "2018-07-13", "close": 15.5736, "volume": 1888456.0}, {"date": "2018-07-16", "close": 15.2662, "volume": 1249784.0}, {"date": "2018-07-17", "close": 15.2821, "volume": 1313126.0}, {"date": "2018-07-18", "close": 15.2133, "volume": 1448231.0}, {"date": "2018-07-19", "close": 14.9218, "volume": 974303.0}, {"date": "2018-07-20", "close": 14.8688, "volume": 1124597.0}, {"date": "2018-07-23", "close": 14.9589, "volume": 833577.0}, {"date": "2018-07-24", "close": 14.8635, "volume": 988554.0}, {"date": "2018-07-25", "close": 14.535, "volume": 659118.0}, {"date": "2018-07-26", "close": 14.482, "volume": 1796673.0}, {"date": "2018-07-27", "close": 14.5456, "volume": 742883.0}, {"date": "2018-07-30", "close": 14.4661, "volume": 1017653.0}, {"date": "2018-07-31", "close": 14.9589, "volume": 1787095.0}, {"date": "2018-08-01", "close": 15.351, "volume": 1475797.0}, {"date": "2018-08-02", "close": 15.1391, "volume": 906541.0}, {"date": "2018-08-03", "close": 15.1497, "volume": 745229.0}, {"date": "2018-08-06", "close": 14.996, "volume": 999758.0}, {"date": "2018-08-07", "close": 14.9536, "volume": 759465.0}, {"date": "2018-08-08", "close": 14.8264, "volume": 1186054.0}, {"date": "2018-08-09", "close": 14.7469, "volume": 1385782.0}, {"date": "2018-08-10", "close": 14.7311, "volume": 1988504.0}, {"date": "2018-08-13", "close": 14.5986, "volume": 1771209.0}, {"date": "2018-08-14", "close": 14.5244, "volume": 1750095.0}, {"date": "2018-08-15", "close": 14.2012, "volume": 2209915.0}, {"date": "2018-08-16", "close": 14.127, "volume": 1297557.0}, {"date": "2018-08-17", "close": 14.0634, "volume": 1938250.0}, {"date": "2018-08-20", "close": 14.1111, "volume": 1344234.0}, {"date": "2018-08-21", "close": 14.5191, "volume": 1564758.0}, {"date": "2018-08-22", "close": 14.3919, "volume": 1345936.0}, {"date": "2018-08-23", "close": 13.7243, "volume": 1562921.0}, {"date": "2018-08-24", "close": 14.1429, "volume": 2290461.0}, {"date": "2018-08-27", "close": 14.3654, "volume": 1095952.0}, {"date": "2018-08-28", "close": 14.2806, "volume": 1559360.0}, {"date": "2018-08-29", "close": 14.4767, "volume": 1326481.0}, {"date": "2018-08-30", "close": 14.4025, "volume": 1600283.0}, {"date": "2018-08-31", "close": 14.2065, "volume": 1706595.0}, {"date": "2018-09-04", "close": 13.9945, "volume": 1677807.0}, {"date": "2018-09-05", "close": 13.9097, "volume": 1878636.0}, {"date": "2018-09-06", "close": 13.9415, "volume": 3933299.0}, {"date": "2018-09-07", "close": 14.1164, "volume": 2784025.0}, {"date": "2018-09-10", "close": 14.7258, "volume": 1976052.0}, {"date": "2018-09-11", "close": 14.4025, "volume": 1774110.0}, {"date": "2018-09-12", "close": 14.5827, "volume": 835280.0}, {"date": "2018-09-13", "close": 14.7999, "volume": 1099842.0}, {"date": "2018-09-14", "close": 14.943, "volume": 1159683.0}, {"date": "2018-09-17", "close": 14.7946, "volume": 838153.0}, {"date": "2018-09-18", "close": 14.9642, "volume": 1094589.0}, {"date": "2018-09-19", "close": 15.1497, "volume": 1242377.0}, {"date": "2018-09-20", "close": 15.457, "volume": 1270599.0}, {"date": "2018-09-21", "close": 15.4994, "volume": 2208913.0}, {"date": "2018-09-24", "close": 15.0278, "volume": 1951825.0}, {"date": "2018-09-25", "close": 15.3722, "volume": 912272.0}, {"date": "2018-09-26", "close": 15.3192, "volume": 1516670.0}, {"date": "2018-09-27", "close": 15.3987, "volume": 1067800.0}, {"date": "2018-09-28", "close": 15.3298, "volume": 990050.0}, {"date": "2018-10-01", "close": 14.9642, "volume": 1498762.0}, {"date": "2018-10-02", "close": 14.9059, "volume": 2238831.0}, {"date": "2018-10-03", "close": 14.4979, "volume": 2477019.0}, {"date": "2018-10-04", "close": 14.3124, "volume": 1478580.0}, {"date": "2018-10-05", "close": 14.127, "volume": 1934809.0}, {"date": "2018-10-08", "close": 14.4184, "volume": 1879908.0}, {"date": "2018-10-09", "close": 13.9733, "volume": 2038240.0}, {"date": "2018-10-10", "close": 13.3374, "volume": 2336224.0}, {"date": "2018-10-11", "close": 13.1838, "volume": 3288964.0}, {"date": "2018-10-12", "close": 13.3957, "volume": 4055030.0}, {"date": "2018-10-15", "close": 13.7507, "volume": 1429351.0}, {"date": "2018-10-16", "close": 13.9574, "volume": 1393593.0}, {"date": "2018-10-17", "close": 13.9415, "volume": 1778964.0}, {"date": "2018-10-18", "close": 13.6713, "volume": 1696022.0}, {"date": "2018-10-19", "close": 13.7825, "volume": 1128029.0}, {"date": "2018-10-22", "close": 13.7507, "volume": 1489619.0}, {"date": "2018-10-23", "close": 13.4275, "volume": 2528401.0}, {"date": "2018-10-24", "close": 12.5956, "volume": 3375717.0}, {"date": "2018-10-25", "close": 12.7122, "volume": 2187626.0}, {"date": "2018-10-26", "close": 12.7228, "volume": 3575149.0}, {"date": "2018-10-29", "close": 12.9877, "volume": 2711736.0}, {"date": "2018-10-30", "close": 12.9771, "volume": 2154314.0}, {"date": "2018-10-31", "close": 13.5812, "volume": 2082564.0}, {"date": "2018-11-01", "close": 13.7666, "volume": 1921416.0}, {"date": "2018-11-02", "close": 13.56, "volume": 1086216.0}, {"date": "2018-11-05", "close": 13.5706, "volume": 795779.0}, {"date": "2018-11-06", "close": 13.5494, "volume": 1060781.0}, {"date": "2018-11-07", "close": 14.0952, "volume": 2499352.0}, {"date": "2018-11-08", "close": 13.5229, "volume": 2161123.0}, {"date": "2018-11-09", "close": 13.3109, "volume": 2084287.0}, {"date": "2018-11-12", "close": 12.7122, "volume": 1847731.0}, {"date": "2018-11-13", "close": 12.5532, "volume": 2409604.0}, {"date": "2018-11-14", "close": 12.8605, "volume": 1585785.0}, {"date": "2018-11-15", "close": 13.099, "volume": 1678237.0}, {"date": "2018-11-16", "close": 12.8817, "volume": 1856780.0}, {"date": "2018-11-19", "close": 12.5426, "volume": 1379282.0}, {"date": "2018-11-20", "close": 11.9862, "volume": 2981899.0}, {"date": "2018-11-21", "close": 12.6539, "volume": 914561.0}, {"date": "2018-11-23", "close": 12.9771, "volume": 493260.0}, {"date": "2018-11-26", "close": 13.4169, "volume": 2479421.0}, {"date": "2018-11-27", "close": 13.295, "volume": 1471885.0}, {"date": "2018-11-28", "close": 13.099, "volume": 3344309.0}, {"date": "2018-11-29", "close": 13.205, "volume": 1708485.0}, {"date": "2018-11-30", "close": 13.1573, "volume": 2220759.0}, {"date": "2018-12-03", "close": 13.1361, "volume": 1520307.0}, {"date": "2018-12-04", "close": 12.8552, "volume": 1083617.0}, {"date": "2018-12-06", "close": 12.7757, "volume": 1670709.0}, {"date": "2018-12-07", "close": 12.5744, "volume": 980946.0}, {"date": "2018-12-10", "close": 12.5267, "volume": 890970.0}, {"date": "2018-12-11", "close": 12.5161, "volume": 2331073.0}, {"date": "2018-12-12", "close": 12.6168, "volume": 1661999.0}, {"date": "2018-12-13", "close": 12.4896, "volume": 2406871.0}, {"date": "2018-12-14", "close": 12.2458, "volume": 1334782.0}, {"date": "2018-12-17", "close": 12.1028, "volume": 2106250.0}, {"date": "2018-12-18", "close": 12.1876, "volume": 1722333.0}, {"date": "2018-12-19", "close": 11.7054, "volume": 1645600.0}, {"date": "2018-12-20", "close": 11.6418, "volume": 1921025.0}, {"date": "2018-12-21", "close": 11.0377, "volume": 2591809.0}, {"date": "2018-12-24", "close": 10.7462, "volume": 854486.0}, {"date": "2018-12-26", "close": 11.1914, "volume": 1832586.0}, {"date": "2018-12-27", "close": 11.1649, "volume": 2073902.0}, {"date": "2018-12-28", "close": 11.2814, "volume": 1242626.0}, {"date": "2018-12-31", "close": 11.3079, "volume": 1507814.0}, {"date": "2019-01-02", "close": 11.3185, "volume": 2670202.0}, {"date": "2019-01-03", "close": 11.3344, "volume": 1660807.0}, {"date": "2019-01-04", "close": 12.0657, "volume": 1950401.0}, {"date": "2019-01-07", "close": 11.4881, "volume": 6226980.0}, {"date": "2019-01-08", "close": 11.0006, "volume": 3106612.0}, {"date": "2019-01-09", "close": 11.0801, "volume": 2237373.0}, {"date": "2019-01-10", "close": 10.8946, "volume": 2622856.0}, {"date": "2019-01-11", "close": 11.0801, "volume": 4522089.0}, {"date": "2019-01-14", "close": 11.3397, "volume": 2343300.0}, {"date": "2019-01-15", "close": 11.6153, "volume": 2712834.0}, {"date": "2019-01-16", "close": 11.8007, "volume": 2299975.0}, {"date": "2019-01-17", "close": 11.6365, "volume": 1688729.0}, {"date": "2019-01-18", "close": 11.7424, "volume": 1480396.0}, {"date": "2019-01-22", "close": 11.8643, "volume": 2116652.0}, {"date": "2019-01-23", "close": 11.8007, "volume": 1853096.0}, {"date": "2019-01-24", "close": 12.0392, "volume": 2159787.0}, {"date": "2019-01-25", "close": 12.267, "volume": 2645731.0}, {"date": "2019-01-28", "close": 12.4154, "volume": 1520082.0}, {"date": "2019-01-29", "close": 12.4684, "volume": 1693223.0}, {"date": "2019-01-30", "close": 12.5956, "volume": 1442909.0}, {"date": "2019-01-31", "close": 12.9294, "volume": 2327692.0}, {"date": "2019-02-01", "close": 13.1096, "volume": 1835250.0}, {"date": "2019-02-04", "close": 13.6978, "volume": 3656933.0}, {"date": "2019-02-05", "close": 13.7719, "volume": 2275535.0}, {"date": "2019-02-06", "close": 13.4275, "volume": 2047313.0}, {"date": "2019-02-07", "close": 13.4911, "volume": 1398109.0}, {"date": "2019-02-08", "close": 13.3162, "volume": 1162953.0}, {"date": "2019-02-11", "close": 12.8658, "volume": 1217159.0}, {"date": "2019-02-12", "close": 13.152, "volume": 1302069.0}, {"date": "2019-02-13", "close": 13.099, "volume": 1489032.0}, {"date": "2019-02-14", "close": 13.205, "volume": 1370281.0}, {"date": "2019-02-15", "close": 13.5971, "volume": 1631915.0}, {"date": "2019-02-19", "close": 13.5335, "volume": 1344516.0}, {"date": "2019-02-20", "close": 13.5865, "volume": 1410436.0}, {"date": "2019-02-21", "close": 13.5706, "volume": 1140151.0}, {"date": "2019-02-22", "close": 13.8143, "volume": 1216404.0}, {"date": "2019-02-25", "close": 13.4381, "volume": 1586068.0}, {"date": "2019-02-26", "close": 13.9362, "volume": 3282902.0}, {"date": "2019-02-27", "close": 13.915, "volume": 2176827.0}, {"date": "2019-02-28", "close": 13.9627, "volume": 2302086.0}, {"date": "2019-03-01", "close": 13.8938, "volume": 1805095.0}, {"date": "2019-03-04", "close": 13.9998, "volume": 1125704.0}, {"date": "2019-03-05", "close": 13.8408, "volume": 994652.0}, {"date": "2019-03-06", "close": 13.8355, "volume": 886093.0}, {"date": "2019-03-07", "close": 13.7613, "volume": 1290295.0}, {"date": "2019-03-08", "close": 13.3851, "volume": 1613249.0}, {"date": "2019-03-11", "close": 13.1785, "volume": 2067896.0}, {"date": "2019-03-12", "close": 13.3321, "volume": 2853884.0}, {"date": "2019-03-13", "close": 13.5123, "volume": 1137764.0}, {"date": "2019-03-14", "close": 13.5759, "volume": 1386830.0}, {"date": "2019-03-15", "close": 13.7931, "volume": 2159986.0}, {"date": "2019-03-18", "close": 13.8355, "volume": 907121.0}, {"date": "2019-03-19", "close": 13.8673, "volume": 1362130.0}, {"date": "2019-03-20", "close": 13.862, "volume": 1350527.0}, {"date": "2019-03-21", "close": 14.021, "volume": 1210127.0}, {"date": "2019-03-22", "close": 13.7931, "volume": 1125909.0}, {"date": "2019-03-25", "close": 13.6554, "volume": 1163831.0}, {"date": "2019-03-26", "close": 13.5017, "volume": 1193364.0}, {"date": "2019-03-27", "close": 13.5706, "volume": 1391489.0}, {"date": "2019-03-28", "close": 13.3692, "volume": 1319839.0}, {"date": "2019-03-29", "close": 13.205, "volume": 1431780.0}, {"date": "2019-04-01", "close": 13.1944, "volume": 1357168.0}, {"date": "2019-04-02", "close": 13.4116, "volume": 1769472.0}, {"date": "2019-04-03", "close": 13.9521, "volume": 2233741.0}, {"date": "2019-04-04", "close": 14.127, "volume": 1493001.0}, {"date": "2019-04-05", "close": 14.7416, "volume": 3555708.0}, {"date": "2019-04-08", "close": 14.6993, "volume": 3040398.0}, {"date": "2019-04-09", "close": 14.7311, "volume": 1817496.0}, {"date": "2019-04-10", "close": 14.5085, "volume": 2172688.0}, {"date": "2019-04-11", "close": 14.4343, "volume": 881070.0}, {"date": "2019-04-12", "close": 14.7946, "volume": 1412500.0}, {"date": "2019-04-15", "close": 14.9907, "volume": 1119989.0}, {"date": "2019-04-16", "close": 14.6887, "volume": 1486533.0}, {"date": "2019-04-17", "close": 14.6039, "volume": 1035320.0}, {"date": "2019-04-18", "close": 14.6145, "volume": 1414755.0}, {"date": "2019-04-22", "close": 14.4608, "volume": 692007.0}, {"date": "2019-04-23", "close": 14.4502, "volume": 957706.0}, {"date": "2019-04-24", "close": 14.4396, "volume": 823256.0}, {"date": "2019-04-25", "close": 14.1217, "volume": 1107292.0}, {"date": "2019-04-26", "close": 14.2541, "volume": 716747.0}, {"date": "2019-04-29", "close": 14.323, "volume": 661051.0}, {"date": "2019-04-30", "close": 14.3124, "volume": 1015749.0}, {"date": "2019-05-01", "close": 14.0687, "volume": 1158372.0}, {"date": "2019-05-02", "close": 13.8885, "volume": 1795735.0}, {"date": "2019-05-03", "close": 14.127, "volume": 1282443.0}, {"date": "2019-05-06", "close": 14.18, "volume": 1669399.0}, {"date": "2019-05-07", "close": 13.756, "volume": 1528734.0}, {"date": "2019-05-08", "close": 13.7243, "volume": 2114561.0}, {"date": "2019-05-09", "close": 13.9309, "volume": 1912490.0}, {"date": "2019-05-10", "close": 13.9415, "volume": 1506427.0}, {"date": "2019-05-13", "close": 13.1467, "volume": 2316484.0}, {"date": "2019-05-14", "close": 13.1997, "volume": 1155624.0}, {"date": "2019-05-15", "close": 13.401, "volume": 1754569.0}, {"date": "2019-05-16", "close": 13.5759, "volume": 1141044.0}, {"date": "2019-05-17", "close": 13.3692, "volume": 1591978.0}, {"date": "2019-05-20", "close": 13.3003, "volume": 991010.0}, {"date": "2019-05-21", "close": 13.7084, "volume": 1211355.0}, {"date": "2019-05-22", "close": 13.4646, "volume": 1054278.0}, {"date": "2019-05-23", "close": 13.3268, "volume": 1083688.0}, {"date": "2019-05-24", "close": 13.1997, "volume": 1595639.0}, {"date": "2019-05-28", "close": 13.2579, "volume": 2399725.0}, {"date": "2019-05-29", "close": 13.1997, "volume": 3243305.0}, {"date": "2019-05-30", "close": 12.9135, "volume": 2403954.0}, {"date": "2019-05-31", "close": 13.0354, "volume": 1974526.0}, {"date": "2019-06-03", "close": 12.94, "volume": 2114463.0}, {"date": "2019-06-04", "close": 13.5388, "volume": 2185312.0}, {"date": "2019-06-05", "close": 13.4275, "volume": 1198135.0}, {"date": "2019-06-06", "close": 13.6501, "volume": 965085.0}, {"date": "2019-06-07", "close": 13.9044, "volume": 1592403.0}, {"date": "2019-06-10", "close": 14.18, "volume": 2272640.0}, {"date": "2019-06-11", "close": 14.021, "volume": 1516389.0}, {"date": "2019-06-12", "close": 13.9203, "volume": 682199.0}, {"date": "2019-06-13", "close": 13.9786, "volume": 1376391.0}, {"date": "2019-06-14", "close": 14.1535, "volume": 1359863.0}, {"date": "2019-06-17", "close": 14.127, "volume": 1865127.0}, {"date": "2019-06-18", "close": 14.4449, "volume": 2224684.0}, {"date": "2019-06-19", "close": 14.6463, "volume": 1198026.0}, {"date": "2019-06-20", "close": 14.6304, "volume": 1234483.0}, {"date": "2019-06-21", "close": 14.5721, "volume": 1822845.0}, {"date": "2019-06-24", "close": 14.2541, "volume": 1358969.0}, {"date": "2019-06-25", "close": 13.9097, "volume": 1741027.0}, {"date": "2019-06-26", "close": 13.9945, "volume": 3062827.0}, {"date": "2019-06-27", "close": 14.1747, "volume": 1296351.0}, {"date": "2019-06-28", "close": 14.3018, "volume": 1666929.0}, {"date": "2019-07-01", "close": 14.535, "volume": 1368510.0}, {"date": "2019-07-02", "close": 14.6675, "volume": 1001988.0}, {"date": "2019-07-03", "close": 14.6251, "volume": 453075.0}, {"date": "2019-07-05", "close": 14.6516, "volume": 991460.0}, {"date": "2019-07-08", "close": 14.3018, "volume": 1166527.0}, {"date": "2019-07-09", "close": 14.1694, "volume": 1593497.0}, {"date": "2019-07-10", "close": 14.2065, "volume": 1325931.0}, {"date": "2019-07-11", "close": 14.4025, "volume": 1248182.0}, {"date": "2019-07-12", "close": 14.3972, "volume": 1078266.0}, {"date": "2019-07-15", "close": 14.0369, "volume": 1368099.0}, {"date": "2019-07-16", "close": 13.8355, "volume": 1005576.0}, {"date": "2019-07-17", "close": 13.7825, "volume": 1114240.0}, {"date": "2019-07-18", "close": 14.89, "volume": 5619749.0}, {"date": "2019-07-19", "close": 14.6516, "volume": 3435483.0}, {"date": "2019-07-22", "close": 14.5615, "volume": 1266578.0}, {"date": "2019-07-23", "close": 14.7152, "volume": 1100652.0}, {"date": "2019-07-24", "close": 14.7575, "volume": 1496051.0}, {"date": "2019-07-25", "close": 14.7575, "volume": 1012099.0}, {"date": "2019-07-26", "close": 14.7258, "volume": 1018593.0}, {"date": "2019-07-29", "close": 14.3813, "volume": 1008794.0}, {"date": "2019-07-30", "close": 14.3919, "volume": 1204354.0}, {"date": "2019-07-31", "close": 14.1323, "volume": 2083120.0}, {"date": "2019-08-01", "close": 13.9892, "volume": 1402543.0}, {"date": "2019-08-02", "close": 14.0369, "volume": 1257102.0}, {"date": "2019-08-05", "close": 13.5229, "volume": 1981468.0}, {"date": "2019-08-06", "close": 13.5441, "volume": 1350495.0}, {"date": "2019-08-07", "close": 13.6289, "volume": 1519554.0}, {"date": "2019-08-08", "close": 13.6766, "volume": 7849675.0}, {"date": "2019-08-09", "close": 13.7666, "volume": 3283454.0}, {"date": "2019-08-12", "close": 14.0475, "volume": 2385007.0}, {"date": "2019-08-13", "close": 14.1906, "volume": 1951384.0}, {"date": "2019-08-14", "close": 13.8196, "volume": 2225879.0}, {"date": "2019-08-15", "close": 13.7931, "volume": 2221083.0}, {"date": "2019-08-16", "close": 13.7984, "volume": 2320552.0}, {"date": "2019-08-19", "close": 13.9574, "volume": 1439092.0}, {"date": "2019-08-20", "close": 13.8885, "volume": 1185063.0}, {"date": "2019-08-21", "close": 13.915, "volume": 2292501.0}, {"date": "2019-08-22", "close": 13.8514, "volume": 1838382.0}, {"date": "2019-08-23", "close": 13.5547, "volume": 2356739.0}, {"date": "2019-08-26", "close": 13.7084, "volume": 2048240.0}, {"date": "2019-08-27", "close": 13.6766, "volume": 1776406.0}, {"date": "2019-08-28", "close": 13.7613, "volume": 2485673.0}, {"date": "2019-08-29", "close": 13.9892, "volume": 2732654.0}, {"date": "2019-08-30", "close": 14.1588, "volume": 2537795.0}, {"date": "2019-09-03", "close": 14.1588, "volume": 2831340.0}, {"date": "2019-09-04", "close": 14.4555, "volume": 4310959.0}, {"date": "2019-09-05", "close": 14.2965, "volume": 4980044.0}, {"date": "2019-09-06", "close": 14.4449, "volume": 8737848.0}, {"date": "2019-09-09", "close": 14.5403, "volume": 5673845.0}, {"date": "2019-09-10", "close": 14.6887, "volume": 6402179.0}, {"date": "2019-09-11", "close": 14.6728, "volume": 3537737.0}, {"date": "2019-09-12", "close": 14.9801, "volume": 4586304.0}, {"date": "2019-09-13", "close": 15.0437, "volume": 2900045.0}, {"date": "2019-09-16", "close": 14.8582, "volume": 2318030.0}, {"date": "2019-09-17", "close": 14.535, "volume": 3048447.0}, {"date": "2019-09-18", "close": 14.4926, "volume": 2004699.0}, {"date": "2019-09-19", "close": 14.3601, "volume": 1559377.0}, {"date": "2019-09-20", "close": 0.0001, "volume": 9101653.0}, {"date": "2019-09-23", "close": 0.0001, "volume": 2482187.0}, {"date": "2019-09-24", "close": 0.0001, "volume": 3883244.0}, {"date": "2019-09-25", "close": 13.4567, "volume": 2813102.0}, {"date": "2019-09-26", "close": 0.0001, "volume": 2475456.0}, {"date": "2019-09-27", "close": 13.091, "volume": 1952812.0}, {"date": "2019-09-30", "close": 13.1149, "volume": 2332408.0}, {"date": "2019-10-01", "close": 0.0001, "volume": 1773555.0}, {"date": "2019-10-02", "close": 12.895, "volume": 1702279.0}, {"date": "2019-10-03", "close": 13.091, "volume": 2211677.0}, {"date": "2019-10-04", "close": 13.242, "volume": 1160190.0}, {"date": "2019-10-07", "close": 13.242, "volume": 1325253.0}, {"date": "2019-10-08", "close": 13.1096, "volume": 1796425.0}, {"date": "2019-10-09", "close": 13.1838, "volume": 886051.0}, {"date": "2019-10-10", "close": 12.6115, "volume": 5112080.0}, {"date": "2019-10-11", "close": 12.9771, "volume": 2721783.0}, {"date": "2019-10-14", "close": 13.1096, "volume": 1605648.0}, {"date": "2019-10-15", "close": 13.6262, "volume": 1930968.0}, {"date": "2019-10-16", "close": 13.8753, "volume": 4039944.0}, {"date": "2019-10-17", "close": 13.5017, "volume": 3183648.0}, {"date": "2019-10-18", "close": 13.6713, "volume": 3039542.0}, {"date": "2019-10-21", "close": 13.5706, "volume": 1612263.0}, {"date": "2019-10-22", "close": 12.6804, "volume": 4432312.0}, {"date": "2019-10-23", "close": 12.8605, "volume": 1301150.0}, {"date": "2019-10-24", "close": 12.9029, "volume": 1613237.0}, {"date": "2019-10-25", "close": 12.9135, "volume": 930712.0}, {"date": "2019-10-28", "close": 13.0963, "volume": 1677095.0}, {"date": "2019-10-29", "close": 13.205, "volume": 1476446.0}, {"date": "2019-10-30", "close": 13.1997, "volume": 1358399.0}, {"date": "2019-10-31", "close": 13.3268, "volume": 1007598.0}, {"date": "2019-11-01", "close": 13.4752, "volume": 993470.0}, {"date": "2019-11-04", "close": 13.3851, "volume": 1250904.0}, {"date": "2019-11-05", "close": 13.4593, "volume": 1169943.0}, {"date": "2019-11-06", "close": 13.2632, "volume": 1603941.0}, {"date": "2019-11-07", "close": 13.1652, "volume": 2354188.0}, {"date": "2019-11-08", "close": 13.152, "volume": 1401983.0}, {"date": "2019-11-11", "close": 13.1255, "volume": 1245736.0}, {"date": "2019-11-12", "close": 12.5956, "volume": 3172377.0}, {"date": "2019-11-13", "close": 12.1982, "volume": 2253797.0}, {"date": "2019-11-14", "close": 12.0657, "volume": 1976409.0}, {"date": "2019-11-15", "close": 11.9968, "volume": 1829960.0}, {"date": "2019-11-18", "close": 11.9703, "volume": 2343663.0}, {"date": "2019-11-19", "close": 12.0922, "volume": 1611639.0}, {"date": "2019-11-20", "close": 11.9968, "volume": 1919016.0}, {"date": "2019-11-21", "close": 12.0392, "volume": 1952189.0}, {"date": "2019-11-22", "close": 11.8511, "volume": 1910100.0}, {"date": "2019-11-25", "close": 11.5888, "volume": 2357738.0}, {"date": "2019-11-26", "close": 11.6948, "volume": 2903545.0}, {"date": "2019-11-27", "close": 12.0074, "volume": 1771634.0}, {"date": "2019-11-29", "close": 11.9491, "volume": 862879.0}, {"date": "2019-12-02", "close": 11.8007, "volume": 2295069.0}, {"date": "2019-12-03", "close": 11.6365, "volume": 1899468.0}, {"date": "2019-12-04", "close": 11.7027, "volume": 1554243.0}, {"date": "2019-12-05", "close": 11.7689, "volume": 2795638.0}, {"date": "2019-12-06", "close": 11.7213, "volume": 1172964.0}, {"date": "2019-12-09", "close": 11.4351, "volume": 2083436.0}, {"date": "2019-12-10", "close": 11.7504, "volume": 3277544.0}, {"date": "2019-12-11", "close": 11.4192, "volume": 2736295.0}, {"date": "2019-12-12", "close": 11.4616, "volume": 2713726.0}, {"date": "2019-12-13", "close": 11.6736, "volume": 3407083.0}, {"date": "2019-12-16", "close": 11.663, "volume": 1236687.0}, {"date": "2019-12-17", "close": 11.5093, "volume": 1941471.0}, {"date": "2019-12-18", "close": 11.8007, "volume": 1930991.0}, {"date": "2019-12-19", "close": 12.0657, "volume": 1527552.0}, {"date": "2019-12-20", "close": 11.9915, "volume": 1703019.0}, {"date": "2019-12-23", "close": 12.0816, "volume": 906400.0}, {"date": "2019-12-24", "close": 12.0763, "volume": 334913.0}, {"date": "2019-12-26", "close": 11.8776, "volume": 782174.0}, {"date": "2019-12-27", "close": 12.0763, "volume": 909598.0}, {"date": "2019-12-30", "close": 11.9862, "volume": 1104939.0}, {"date": "2019-12-31", "close": 12.0498, "volume": 937053.0}, {"date": "2020-01-02", "close": 11.912, "volume": 917642.0}, {"date": "2020-01-03", "close": 11.716, "volume": 769460.0}, {"date": "2020-01-06", "close": 11.965, "volume": 1449266.0}, {"date": "2020-01-07", "close": 11.806, "volume": 1565216.0}, {"date": "2020-01-08", "close": 11.3185, "volume": 2900027.0}, {"date": "2020-01-09", "close": 11.0218, "volume": 1237996.0}, {"date": "2020-01-10", "close": 10.9317, "volume": 1525795.0}, {"date": "2020-01-13", "close": 11.0032, "volume": 1512004.0}, {"date": "2020-01-14", "close": 11.1384, "volume": 1378216.0}, {"date": "2020-01-15", "close": 11.3344, "volume": 1453077.0}, {"date": "2020-01-16", "close": 11.3768, "volume": 1143559.0}, {"date": "2020-01-17", "close": 11.2073, "volume": 884399.0}, {"date": "2020-01-21", "close": 10.778, "volume": 2270099.0}, {"date": "2020-01-22", "close": 10.6827, "volume": 2169779.0}, {"date": "2020-01-23", "close": 10.733, "volume": 1856737.0}, {"date": "2020-01-24", "close": 10.8681, "volume": 2959409.0}, {"date": "2020-01-27", "close": 11.0324, "volume": 2480786.0}, {"date": "2020-01-28", "close": 11.149, "volume": 1401975.0}, {"date": "2020-01-29", "close": 10.9185, "volume": 1292986.0}, {"date": "2020-01-30", "close": 11.0483, "volume": 898433.0}, {"date": "2020-01-31", "close": 10.8734, "volume": 1313892.0}, {"date": "2020-02-03", "close": 10.8416, "volume": 1457143.0}, {"date": "2020-02-04", "close": 11.0377, "volume": 1068977.0}, {"date": "2020-02-05", "close": 11.1649, "volume": 1723081.0}, {"date": "2020-02-06", "close": 11.1543, "volume": 874035.0}, {"date": "2020-02-07", "close": 10.8045, "volume": 1266473.0}, {"date": "2020-02-10", "close": 10.7462, "volume": 1674497.0}, {"date": "2020-02-11", "close": 11.3026, "volume": 1478802.0}, {"date": "2020-02-12", "close": 11.3609, "volume": 1138005.0}, {"date": "2020-02-13", "close": 11.1861, "volume": 1641510.0}, {"date": "2020-02-14", "close": 10.7727, "volume": 1668738.0}, {"date": "2020-02-18", "close": 10.7515, "volume": 1808090.0}, {"date": "2020-02-19", "close": 11.0112, "volume": 1144508.0}, {"date": "2020-02-20", "close": 11.345, "volume": 2768916.0}, {"date": "2020-02-21", "close": 11.2682, "volume": 1347944.0}, {"date": "2020-02-24", "close": 10.9847, "volume": 1316250.0}, {"date": "2020-02-25", "close": 10.892, "volume": 1461040.0}, {"date": "2020-02-26", "close": 10.8681, "volume": 1424429.0}, {"date": "2020-02-27", "close": 10.5926, "volume": 2763261.0}, {"date": "2020-02-28", "close": 10.3435, "volume": 2795690.0}, {"date": "2020-03-02", "close": 10.5555, "volume": 1658252.0}, {"date": "2020-03-03", "close": 10.3276, "volume": 2429355.0}, {"date": "2020-03-04", "close": 10.5025, "volume": 1837490.0}, {"date": "2020-03-05", "close": 10.3223, "volume": 1823918.0}, {"date": "2020-03-06", "close": 10.068, "volume": 2244998.0}, {"date": "2020-03-09", "close": 9.3155, "volume": 2184875.0}, {"date": "2020-03-10", "close": 9.6388, "volume": 1910592.0}, {"date": "2020-03-11", "close": 9.1672, "volume": 3416159.0}, {"date": "2020-03-12", "close": 8.4995, "volume": 3214773.0}, {"date": "2020-03-13", "close": 9.146, "volume": 2302809.0}, {"date": "2020-03-16", "close": 8.2557, "volume": 1640123.0}, {"date": "2020-03-17", "close": 9.04, "volume": 2967294.0}, {"date": "2020-03-18", "close": 8.7327, "volume": 2721029.0}, {"date": "2020-03-19", "close": 9.3791, "volume": 3431554.0}, {"date": "2020-03-20", "close": 9.342, "volume": 4047136.0}, {"date": "2020-03-23", "close": 8.3511, "volume": 3610626.0}, {"date": "2020-03-24", "close": 9.1089, "volume": 1631957.0}, {"date": "2020-03-25", "close": 8.9234, "volume": 2821644.0}, {"date": "2020-03-26", "close": 9.2943, "volume": 1721374.0}, {"date": "2020-03-27", "close": 8.9181, "volume": 1705655.0}, {"date": "2020-03-30", "close": 8.8439, "volume": 1547936.0}, {"date": "2020-03-31", "close": 8.7485, "volume": 1868579.0}, {"date": "2020-04-01", "close": 8.5048, "volume": 1568497.0}, {"date": "2020-04-02", "close": 8.579, "volume": 1724836.0}, {"date": "2020-04-03", "close": 8.3723, "volume": 1334792.0}, {"date": "2020-04-06", "close": 9.0506, "volume": 2396136.0}, {"date": "2020-04-07", "close": 9.146, "volume": 1877143.0}, {"date": "2020-04-08", "close": 9.6812, "volume": 3168979.0}, {"date": "2020-04-09", "close": 9.8507, "volume": 4228280.0}, {"date": "2020-04-13", "close": 9.5805, "volume": 1382511.0}, {"date": "2020-04-14", "close": 9.8295, "volume": 1439595.0}, {"date": "2020-04-15", "close": 9.554, "volume": 1414668.0}, {"date": "2020-04-16", "close": 9.6335, "volume": 1437641.0}, {"date": "2020-04-17", "close": 9.66, "volume": 1240951.0}, {"date": "2020-04-20", "close": 9.6759, "volume": 814526.0}, {"date": "2020-04-21", "close": 9.3367, "volume": 1385459.0}, {"date": "2020-04-22", "close": 9.4692, "volume": 1540406.0}, {"date": "2020-04-23", "close": 9.6282, "volume": 1863157.0}, {"date": "2020-04-24", "close": 9.7394, "volume": 1198559.0}, {"date": "2020-04-27", "close": 10.0945, "volume": 3083834.0}, {"date": "2020-04-28", "close": 9.758, "volume": 1906173.0}, {"date": "2020-04-29", "close": 9.9779, "volume": 1475851.0}, {"date": "2020-04-30", "close": 10.2905, "volume": 3344916.0}, {"date": "2020-05-01", "close": 11.806, "volume": 10536240.0}, {"date": "2020-05-04", "close": 11.9385, "volume": 7240991.0}, {"date": "2020-05-05", "close": 11.451, "volume": 2755498.0}, {"date": "2020-05-06", "close": 11.1543, "volume": 4490439.0}, {"date": "2020-05-07", "close": 11.5994, "volume": 6187458.0}, {"date": "2020-05-08", "close": 11.5199, "volume": 7070097.0}, {"date": "2020-05-11", "close": 11.4139, "volume": 2795520.0}, {"date": "2020-05-12", "close": 11.2761, "volume": 1591504.0}, {"date": "2020-05-13", "close": 11.5146, "volume": 1777540.0}, {"date": "2020-05-14", "close": 11.5305, "volume": 2492314.0}, {"date": "2020-05-15", "close": 11.5676, "volume": 1922175.0}, {"date": "2020-05-18", "close": 11.5729, "volume": 962261.0}, {"date": "2020-05-19", "close": 11.3927, "volume": 1792085.0}, {"date": "2020-05-20", "close": 11.1437, "volume": 3252439.0}, {"date": "2020-05-21", "close": 11.0695, "volume": 1498140.0}, {"date": "2020-05-22", "close": 11.0403, "volume": 951800.0}, {"date": "2020-05-26", "close": 11.043, "volume": 1702771.0}, {"date": "2020-05-27", "close": 11.2894, "volume": 1804197.0}, {"date": "2020-05-28", "close": 11.1914, "volume": 1719424.0}, {"date": "2020-05-29", "close": 11.2549, "volume": 2420613.0}, {"date": "2020-06-01", "close": 11.8007, "volume": 2551973.0}, {"date": "2020-06-02", "close": 11.7371, "volume": 1336470.0}, {"date": "2020-06-03", "close": 11.7054, "volume": 2225476.0}, {"date": "2020-06-04", "close": 12.018, "volume": 1672135.0}, {"date": "2020-06-05", "close": 12.3147, "volume": 1308309.0}, {"date": "2020-06-08", "close": 12.7281, "volume": 1363565.0}, {"date": "2020-06-09", "close": 12.1717, "volume": 1391464.0}, {"date": "2020-06-10", "close": 12.1028, "volume": 1497133.0}, {"date": "2020-06-11", "close": 11.3503, "volume": 1875510.0}, {"date": "2020-06-12", "close": 11.8352, "volume": 2174241.0}, {"date": "2020-06-15", "close": 11.6948, "volume": 1461964.0}, {"date": "2020-06-16", "close": 11.9385, "volume": 1168920.0}, {"date": "2020-06-17", "close": 11.7266, "volume": 1269663.0}, {"date": "2020-06-18", "close": 12.5638, "volume": 1886772.0}, {"date": "2020-06-19", "close": 12.275, "volume": 1763323.0}, {"date": "2020-06-22", "close": 12.3147, "volume": 956829.0}, {"date": "2020-06-23", "close": 12.0551, "volume": 588165.0}, {"date": "2020-06-24", "close": 11.663, "volume": 1224759.0}, {"date": "2020-06-25", "close": 11.5649, "volume": 1114587.0}, {"date": "2020-06-26", "close": 11.0854, "volume": 3476769.0}, {"date": "2020-06-29", "close": 11.5835, "volume": 1237303.0}, {"date": "2020-06-30", "close": 11.5835, "volume": 896182.0}, {"date": "2020-07-01", "close": 11.5941, "volume": 774160.0}, {"date": "2020-07-02", "close": 11.9279, "volume": 1590553.0}, {"date": "2020-07-06", "close": 12.3359, "volume": 912139.0}, {"date": "2020-07-07", "close": 12.1717, "volume": 707040.0}, {"date": "2020-07-08", "close": 12.1452, "volume": 751910.0}, {"date": "2020-07-09", "close": 12.0392, "volume": 1100258.0}, {"date": "2020-07-10", "close": 12.1346, "volume": 927999.0}, {"date": "2020-07-13", "close": 12.0233, "volume": 1067046.0}, {"date": "2020-07-14", "close": 12.2194, "volume": 1041389.0}, {"date": "2020-07-15", "close": 12.3836, "volume": 781230.0}, {"date": "2020-07-16", "close": 12.2353, "volume": 724815.0}, {"date": "2020-07-17", "close": 12.0869, "volume": 876381.0}, {"date": "2020-07-20", "close": 12.1611, "volume": 694504.0}, {"date": "2020-07-21", "close": 12.124, "volume": 1058010.0}, {"date": "2020-07-22", "close": 12.2035, "volume": 597546.0}, {"date": "2020-07-23", "close": 11.9862, "volume": 753161.0}, {"date": "2020-07-24", "close": 11.9014, "volume": 831811.0}, {"date": "2020-07-27", "close": 12.2644, "volume": 2361637.0}, {"date": "2020-07-28", "close": 12.3624, "volume": 1722261.0}, {"date": "2020-07-29", "close": 12.6963, "volume": 1640380.0}, {"date": "2020-07-30", "close": 12.4896, "volume": 2039754.0}, {"date": "2020-07-31", "close": 12.4022, "volume": 1917030.0}, {"date": "2020-08-03", "close": 12.3465, "volume": 1147901.0}, {"date": "2020-08-04", "close": 12.3783, "volume": 1279394.0}, {"date": "2020-08-05", "close": 12.1134, "volume": 1148109.0}, {"date": "2020-08-06", "close": 11.9173, "volume": 1336406.0}, {"date": "2020-08-07", "close": 11.8643, "volume": 1061457.0}, {"date": "2020-08-10", "close": 11.753, "volume": 832328.0}, {"date": "2020-08-11", "close": 11.6842, "volume": 1012340.0}, {"date": "2020-08-12", "close": 11.8537, "volume": 2295039.0}, {"date": "2020-08-13", "close": 11.8219, "volume": 1191711.0}, {"date": "2020-08-14", "close": 11.7636, "volume": 960686.0}, {"date": "2020-08-17", "close": 11.5093, "volume": 2031010.0}, {"date": "2020-08-18", "close": 11.9756, "volume": 1256200.0}, {"date": "2020-08-19", "close": 11.7398, "volume": 905050.0}, {"date": "2020-08-20", "close": 11.7054, "volume": 709092.0}, {"date": "2020-08-21", "close": 11.663, "volume": 999562.0}, {"date": "2020-08-24", "close": 11.8007, "volume": 1076182.0}, {"date": "2020-08-25", "close": 12.0604, "volume": 869471.0}, {"date": "2020-08-26", "close": 12.3412, "volume": 939891.0}, {"date": "2020-08-27", "close": 12.4075, "volume": 887519.0}, {"date": "2020-08-28", "close": 12.5479, "volume": 470895.0}, {"date": "2020-08-31", "close": 12.3836, "volume": 1702449.0}, {"date": "2020-09-01", "close": 12.3306, "volume": 1037571.0}, {"date": "2020-09-02", "close": 12.5108, "volume": 759357.0}, {"date": "2020-09-03", "close": 12.3624, "volume": 1052471.0}, {"date": "2020-09-04", "close": 11.9412, "volume": 2623081.0}, {"date": "2020-09-08", "close": 11.708, "volume": 1371254.0}, {"date": "2020-09-09", "close": 11.6391, "volume": 1194088.0}, {"date": "2020-09-10", "close": 11.5464, "volume": 1624415.0}, {"date": "2020-09-11", "close": 11.4351, "volume": 1243896.0}, {"date": "2020-09-14", "close": 11.4934, "volume": 1097100.0}, {"date": "2020-09-15", "close": 11.5331, "volume": 1068157.0}, {"date": "2020-09-16", "close": 11.8723, "volume": 1306033.0}, {"date": "2020-09-17", "close": 11.5464, "volume": 1533229.0}, {"date": "2020-09-18", "close": 11.3821, "volume": 3710098.0}, {"date": "2020-09-21", "close": 11.1384, "volume": 1266672.0}, {"date": "2020-09-22", "close": 11.292, "volume": 695533.0}, {"date": "2020-09-23", "close": 10.8469, "volume": 1178458.0}, {"date": "2020-09-24", "close": 10.9026, "volume": 1189913.0}, {"date": "2020-09-25", "close": 11.0377, "volume": 1191803.0}, {"date": "2020-09-28", "close": 11.3026, "volume": 845471.0}, {"date": "2020-09-29", "close": 11.3344, "volume": 1315361.0}, {"date": "2020-09-30", "close": 11.1331, "volume": 1202041.0}, {"date": "2020-10-01", "close": 10.884, "volume": 1654955.0}, {"date": "2020-10-02", "close": 10.6615, "volume": 2033024.0}, {"date": "2020-10-05", "close": 10.9635, "volume": 858089.0}, {"date": "2020-10-06", "close": 11.0165, "volume": 1077430.0}, {"date": "2020-10-07", "close": 11.1225, "volume": 867239.0}, {"date": "2020-10-08", "close": 11.0218, "volume": 1318277.0}, {"date": "2020-10-09", "close": 11.6948, "volume": 1446258.0}, {"date": "2020-10-12", "close": 11.9809, "volume": 1127271.0}, {"date": "2020-10-13", "close": 12.0153, "volume": 1399209.0}, {"date": "2020-10-14", "close": 11.6895, "volume": 1765599.0}, {"date": "2020-10-15", "close": 11.6815, "volume": 734020.0}, {"date": "2020-10-16", "close": 11.5543, "volume": 1326089.0}, {"date": "2020-10-19", "close": 11.2735, "volume": 894453.0}, {"date": "2020-10-20", "close": 11.2867, "volume": 902824.0}, {"date": "2020-10-21", "close": 11.1437, "volume": 806473.0}, {"date": "2020-10-22", "close": 10.8045, "volume": 3061935.0}, {"date": "2020-10-23", "close": 10.9423, "volume": 1255587.0}, {"date": "2020-10-26", "close": 10.9052, "volume": 2361074.0}, {"date": "2020-10-27", "close": 10.7039, "volume": 1221781.0}, {"date": "2020-10-28", "close": 10.264, "volume": 1115927.0}, {"date": "2020-10-29", "close": 10.0733, "volume": 862491.0}, {"date": "2020-10-30", "close": 10.0574, "volume": 1189862.0}, {"date": "2020-11-02", "close": 9.9567, "volume": 1294665.0}, {"date": "2020-11-03", "close": 10.3488, "volume": 1894826.0}, {"date": "2020-11-04", "close": 10.4442, "volume": 2482273.0}, {"date": "2020-11-05", "close": 10.4972, "volume": 1748265.0}, {"date": "2020-11-06", "close": 10.3329, "volume": 1526535.0}, {"date": "2020-11-09", "close": 10.5396, "volume": 3159330.0}, {"date": "2020-11-10", "close": 10.9635, "volume": 2003339.0}, {"date": "2020-11-11", "close": 10.831, "volume": 1189110.0}, {"date": "2020-11-12", "close": 11.0006, "volume": 1592884.0}, {"date": "2020-11-13", "close": 11.4563, "volume": 1044567.0}, {"date": "2020-11-16", "close": 11.9226, "volume": 2035077.0}, {"date": "2020-11-17", "close": 11.9597, "volume": 1830432.0}, {"date": "2020-11-18", "close": 12.0869, "volume": 1670052.0}, {"date": "2020-11-19", "close": 12.2194, "volume": 1439100.0}, {"date": "2020-11-20", "close": 11.9915, "volume": 1678121.0}, {"date": "2020-11-23", "close": 12.0445, "volume": 1211424.0}, {"date": "2020-11-24", "close": 12.2935, "volume": 1857813.0}, {"date": "2020-11-25", "close": 12.0657, "volume": 1516517.0}, {"date": "2020-11-27", "close": 12.018, "volume": 2642195.0}, {"date": "2020-11-30", "close": 11.9332, "volume": 2763497.0}, {"date": "2020-12-01", "close": 12.2988, "volume": 2574339.0}, {"date": "2020-12-02", "close": 12.7122, "volume": 2427041.0}, {"date": "2020-12-03", "close": 12.9294, "volume": 2388099.0}, {"date": "2020-12-04", "close": 13.2579, "volume": 1640119.0}, {"date": "2020-12-07", "close": 12.9453, "volume": 1262149.0}, {"date": "2020-12-08", "close": 12.8658, "volume": 1704543.0}, {"date": "2020-12-09", "close": 12.8181, "volume": 1475559.0}, {"date": "2020-12-10", "close": 12.7969, "volume": 1294538.0}, {"date": "2020-12-11", "close": 12.6751, "volume": 1131032.0}, {"date": "2020-12-14", "close": 13.0195, "volume": 1653681.0}, {"date": "2020-12-15", "close": 13.3533, "volume": 1199998.0}, {"date": "2020-12-16", "close": 13.4222, "volume": 1381312.0}, {"date": "2020-12-17", "close": 13.5441, "volume": 1436938.0}, {"date": "2020-12-18", "close": 13.3003, "volume": 5986341.0}, {"date": "2020-12-21", "close": 12.6433, "volume": 1571752.0}, {"date": "2020-12-22", "close": 12.6009, "volume": 1463952.0}, {"date": "2020-12-23", "close": 12.8711, "volume": 1126131.0}, {"date": "2020-12-24", "close": 12.9082, "volume": 322333.0}, {"date": "2020-12-28", "close": 12.9533, "volume": 895165.0}, {"date": "2020-12-29", "close": 13.0195, "volume": 1118893.0}, {"date": "2020-12-30", "close": 12.9718, "volume": 1171799.0}, {"date": "2020-12-31", "close": 12.834, "volume": 2152409.0}, {"date": "2021-01-04", "close": 12.8817, "volume": 2221619.0}, {"date": "2021-01-05", "close": 13.4752, "volume": 2178962.0}, {"date": "2021-01-06", "close": 13.8938, "volume": 1736424.0}, {"date": "2021-01-07", "close": 13.7613, "volume": 1035712.0}, {"date": "2021-01-08", "close": 13.5626, "volume": 1094212.0}, {"date": "2021-01-11", "close": 13.5547, "volume": 874986.0}, {"date": "2021-01-12", "close": 13.4752, "volume": 1085762.0}, {"date": "2021-01-13", "close": 13.3109, "volume": 862362.0}, {"date": "2021-01-14", "close": 13.2103, "volume": 819948.0}, {"date": "2021-01-15", "close": 13.1255, "volume": 1763538.0}, {"date": "2021-01-19", "close": 13.1202, "volume": 1552287.0}, {"date": "2021-01-20", "close": 13.2209, "volume": 1453802.0}, {"date": "2021-01-21", "close": 13.2262, "volume": 1570668.0}, {"date": "2021-01-22", "close": 13.3215, "volume": 1153156.0}, {"date": "2021-01-25", "close": 13.4752, "volume": 1196141.0}, {"date": "2021-01-26", "close": 13.6713, "volume": 1785965.0}, {"date": "2021-01-27", "close": 13.3745, "volume": 1972495.0}, {"date": "2021-01-28", "close": 13.4381, "volume": 1872432.0}, {"date": "2021-01-29", "close": 12.7916, "volume": 4165140.0}, {"date": "2021-02-01", "close": 12.7334, "volume": 1509143.0}, {"date": "2021-02-02", "close": 12.7334, "volume": 2123517.0}, {"date": "2021-02-03", "close": 12.8658, "volume": 1462676.0}, {"date": "2021-02-04", "close": 12.9612, "volume": 1696593.0}, {"date": "2021-02-05", "close": 13.046, "volume": 1219869.0}, {"date": "2021-02-08", "close": 13.2367, "volume": 1738976.0}, {"date": "2021-02-09", "close": 13.1467, "volume": 2530703.0}, {"date": "2021-02-10", "close": 13.3003, "volume": 1812326.0}, {"date": "2021-02-11", "close": 13.3692, "volume": 1469760.0}, {"date": "2021-02-12", "close": 13.2897, "volume": 1672291.0}, {"date": "2021-02-16", "close": 13.9097, "volume": 3241564.0}, {"date": "2021-02-17", "close": 13.8673, "volume": 2260653.0}, {"date": "2021-02-18", "close": 13.7984, "volume": 2261076.0}, {"date": "2021-02-19", "close": 14.0793, "volume": 1880829.0}, {"date": "2021-02-22", "close": 13.5812, "volume": 1522254.0}, {"date": "2021-02-23", "close": 13.3957, "volume": 1632147.0}, {"date": "2021-02-24", "close": 13.1944, "volume": 2024326.0}, {"date": "2021-02-25", "close": 12.9135, "volume": 1989636.0}, {"date": "2021-02-26", "close": 13.0486, "volume": 4032475.0}, {"date": "2021-03-01", "close": 13.046, "volume": 1826016.0}, {"date": "2021-03-02", "close": 13.0778, "volume": 1716880.0}, {"date": "2021-03-03", "close": 12.9029, "volume": 1199569.0}, {"date": "2021-03-04", "close": 12.5876, "volume": 1977633.0}, {"date": "2021-03-05", "close": 12.6539, "volume": 1567543.0}, {"date": "2021-03-08", "close": 12.7969, "volume": 1818892.0}, {"date": "2021-03-09", "close": 13.0036, "volume": 1141471.0}, {"date": "2021-03-10", "close": 13.3639, "volume": 1367376.0}, {"date": "2021-03-11", "close": 13.5706, "volume": 1252286.0}, {"date": "2021-03-12", "close": 13.6183, "volume": 665216.0}, {"date": "2021-03-15", "close": 13.7666, "volume": 1089665.0}, {"date": "2021-03-16", "close": 14.0051, "volume": 1390936.0}, {"date": "2021-03-17", "close": 14.1773, "volume": 1402874.0}, {"date": "2021-03-18", "close": 13.9733, "volume": 1153134.0}, {"date": "2021-03-19", "close": 13.9495, "volume": 1958096.0}, {"date": "2021-03-22", "close": 14.27, "volume": 943008.0}, {"date": "2021-03-23", "close": 14.1111, "volume": 739420.0}, {"date": "2021-03-24", "close": 13.6289, "volume": 980918.0}, {"date": "2021-03-25", "close": 13.8249, "volume": 811208.0}, {"date": "2021-03-26", "close": 13.8302, "volume": 917911.0}, {"date": "2021-03-29", "close": 13.5388, "volume": 762446.0}, {"date": "2021-03-30", "close": 13.4487, "volume": 854345.0}, {"date": "2021-03-31", "close": 13.5971, "volume": 975034.0}, {"date": "2021-04-01", "close": 13.666, "volume": 733128.0}, {"date": "2021-04-05", "close": 13.5812, "volume": 584635.0}, {"date": "2021-04-06", "close": 13.8408, "volume": 1141584.0}, {"date": "2021-04-07", "close": 13.6713, "volume": 753215.0}, {"date": "2021-04-08", "close": 13.6236, "volume": 1130155.0}, {"date": "2021-04-09", "close": 13.6766, "volume": 802857.0}, {"date": "2021-04-12", "close": 13.6766, "volume": 528066.0}, {"date": "2021-04-13", "close": 13.666, "volume": 842389.0}, {"date": "2021-04-14", "close": 13.719, "volume": 1192208.0}, {"date": "2021-04-15", "close": 13.9362, "volume": 845329.0}, {"date": "2021-04-16", "close": 14.0263, "volume": 501829.0}, {"date": "2021-04-19", "close": 13.9733, "volume": 929609.0}, {"date": "2021-04-20", "close": 13.8779, "volume": 667904.0}, {"date": "2021-04-21", "close": 13.7984, "volume": 765145.0}, {"date": "2021-04-22", "close": 13.3745, "volume": 1476604.0}, {"date": "2021-04-23", "close": 13.2897, "volume": 1287431.0}, {"date": "2021-04-26", "close": 13.7243, "volume": 1180612.0}, {"date": "2021-04-27", "close": 13.666, "volume": 1012722.0}, {"date": "2021-04-28", "close": 14.0581, "volume": 1538561.0}, {"date": "2021-04-29", "close": 14.3707, "volume": 1230130.0}, {"date": "2021-04-30", "close": 14.2541, "volume": 1064354.0}, {"date": "2021-05-03", "close": 14.2939, "volume": 1005387.0}, {"date": "2021-05-04", "close": 14.1694, "volume": 1116541.0}, {"date": "2021-05-05", "close": 14.2382, "volume": 1227034.0}, {"date": "2021-05-06", "close": 14.9536, "volume": 2062570.0}, {"date": "2021-05-07", "close": 14.6887, "volume": 1709768.0}, {"date": "2021-05-10", "close": 14.7099, "volume": 1428402.0}, {"date": "2021-05-11", "close": 14.8503, "volume": 1643297.0}, {"date": "2021-05-12", "close": 14.5668, "volume": 1384795.0}, {"date": "2021-05-13", "close": 14.7205, "volume": 854264.0}, {"date": "2021-05-14", "close": 14.9907, "volume": 1035967.0}, {"date": "2021-05-17", "close": 14.89, "volume": 1029333.0}, {"date": "2021-05-18", "close": 14.8264, "volume": 1247443.0}, {"date": "2021-05-19", "close": 14.5297, "volume": 1055950.0}, {"date": "2021-05-20", "close": 14.6145, "volume": 698797.0}, {"date": "2021-05-21", "close": 14.5297, "volume": 826254.0}, {"date": "2021-05-24", "close": 14.4661, "volume": 850374.0}, {"date": "2021-05-25", "close": 14.3548, "volume": 925056.0}, {"date": "2021-05-26", "close": 14.3548, "volume": 910517.0}, {"date": "2021-05-27", "close": 14.2488, "volume": 2246227.0}, {"date": "2021-05-28", "close": 14.4714, "volume": 1263927.0}, {"date": "2021-06-01", "close": 13.9521, "volume": 850799.0}, {"date": "2021-06-02", "close": 14.0899, "volume": 1154262.0}, {"date": "2021-06-03", "close": 14.1376, "volume": 1110975.0}, {"date": "2021-06-04", "close": 14.2118, "volume": 492143.0}, {"date": "2021-06-07", "close": 14.3283, "volume": 728282.0}, {"date": "2021-06-08", "close": 14.5244, "volume": 964749.0}, {"date": "2021-06-09", "close": 14.6357, "volume": 803814.0}, {"date": "2021-06-10", "close": 14.8582, "volume": 1063483.0}, {"date": "2021-06-11", "close": 14.7469, "volume": 567851.0}, {"date": "2021-06-14", "close": 14.7099, "volume": 753219.0}, {"date": "2021-06-15", "close": 14.8423, "volume": 663345.0}, {"date": "2021-06-16", "close": 14.7416, "volume": 597649.0}, {"date": "2021-06-17", "close": 14.5986, "volume": 1189531.0}, {"date": "2021-06-18", "close": 14.2594, "volume": 1677395.0}, {"date": "2021-06-21", "close": 14.3866, "volume": 892804.0}, {"date": "2021-06-22", "close": 14.4714, "volume": 1036382.0}, {"date": "2021-06-23", "close": 14.5668, "volume": 1264395.0}, {"date": "2021-06-24", "close": 14.7681, "volume": 1033924.0}, {"date": "2021-06-25", "close": 15.0596, "volume": 1044334.0}, {"date": "2021-06-28", "close": 14.8105, "volume": 665487.0}, {"date": "2021-06-29", "close": 14.535, "volume": 837623.0}, {"date": "2021-06-30", "close": 14.3919, "volume": 1267151.0}, {"date": "2021-07-01", "close": 14.4873, "volume": 975708.0}, {"date": "2021-07-02", "close": 14.376, "volume": 679518.0}, {"date": "2021-07-06", "close": 13.8461, "volume": 1116796.0}, {"date": "2021-07-07", "close": 13.6448, "volume": 1595222.0}, {"date": "2021-07-08", "close": 13.5918, "volume": 1600211.0}, {"date": "2021-07-09", "close": 14.0369, "volume": 1049088.0}, {"date": "2021-07-12", "close": 14.0263, "volume": 842428.0}, {"date": "2021-07-13", "close": 13.9362, "volume": 990573.0}, {"date": "2021-07-14", "close": 13.5653, "volume": 1867457.0}, {"date": "2021-07-15", "close": 13.4858, "volume": 1329770.0}, {"date": "2021-07-16", "close": 13.2897, "volume": 906728.0}, {"date": "2021-07-19", "close": 13.3533, "volume": 1483180.0}, {"date": "2021-07-20", "close": 13.6342, "volume": 1779844.0}, {"date": "2021-07-21", "close": 13.8832, "volume": 1330427.0}, {"date": "2021-07-22", "close": 13.7931, "volume": 862506.0}, {"date": "2021-07-23", "close": 13.8037, "volume": 1078400.0}, {"date": "2021-07-26", "close": 13.9415, "volume": 1006569.0}, {"date": "2021-07-27", "close": 13.9362, "volume": 919153.0}, {"date": "2021-07-28", "close": 13.9627, "volume": 855821.0}, {"date": "2021-07-29", "close": 13.6395, "volume": 1387005.0}, {"date": "2021-07-30", "close": 14.2277, "volume": 1627041.0}, {"date": "2021-08-02", "close": 14.1429, "volume": 1338005.0}, {"date": "2021-08-03", "close": 14.5403, "volume": 1919929.0}, {"date": "2021-08-04", "close": 14.6569, "volume": 2228045.0}, {"date": "2021-08-05", "close": 14.6993, "volume": 1784718.0}, {"date": "2021-08-06", "close": 14.784, "volume": 917523.0}, {"date": "2021-08-09", "close": 14.8317, "volume": 1507128.0}, {"date": "2021-08-10", "close": 14.7893, "volume": 934453.0}, {"date": "2021-08-11", "close": 15.1391, "volume": 1762890.0}, {"date": "2021-08-12", "close": 15.2292, "volume": 830236.0}, {"date": "2021-08-13", "close": 15.5047, "volume": 1024019.0}, {"date": "2021-08-16", "close": 15.4146, "volume": 1282586.0}, {"date": "2021-08-17", "close": 15.0331, "volume": 871985.0}, {"date": "2021-08-18", "close": 14.7893, "volume": 791688.0}, {"date": "2021-08-19", "close": 14.4608, "volume": 927552.0}, {"date": "2021-08-20", "close": 14.5244, "volume": 1499923.0}, {"date": "2021-08-23", "close": 14.7681, "volume": 672891.0}, {"date": "2021-08-24", "close": 14.7363, "volume": 473389.0}, {"date": "2021-08-25", "close": 14.9006, "volume": 549983.0}, {"date": "2021-08-26", "close": 14.9642, "volume": 762497.0}, {"date": "2021-08-27", "close": 15.0543, "volume": 650771.0}, {"date": "2021-08-30", "close": 15.0755, "volume": 568779.0}, {"date": "2021-08-31", "close": 15.2292, "volume": 2741753.0}, {"date": "2021-09-01", "close": 15.0914, "volume": 1221824.0}, {"date": "2021-09-02", "close": 15.4146, "volume": 990304.0}, {"date": "2021-09-03", "close": 15.1868, "volume": 903180.0}, {"date": "2021-09-07", "close": 15.6054, "volume": 2351613.0}, {"date": "2021-09-08", "close": 15.6372, "volume": 3847473.0}, {"date": "2021-09-09", "close": 15.3722, "volume": 1328104.0}, {"date": "2021-09-10", "close": 15.1444, "volume": 1015112.0}, {"date": "2021-09-13", "close": 15.2133, "volume": 1053169.0}, {"date": "2021-09-14", "close": 15.1073, "volume": 1404443.0}, {"date": "2021-09-15", "close": 15.1815, "volume": 1208724.0}, {"date": "2021-09-16", "close": 15.1126, "volume": 1689122.0}, {"date": "2021-09-17", "close": 15.2344, "volume": 4511575.0}, {"date": "2021-09-20", "close": 14.6622, "volume": 2505646.0}, {"date": "2021-09-21", "close": 14.7152, "volume": 1687090.0}, {"date": "2021-09-22", "close": 15.0967, "volume": 1996951.0}, {"date": "2021-09-23", "close": 15.6955, "volume": 2197179.0}, {"date": "2021-09-24", "close": 15.7431, "volume": 1606638.0}, {"date": "2021-09-27", "close": 15.9498, "volume": 1267444.0}, {"date": "2021-09-28", "close": 15.7908, "volume": 1722474.0}, {"date": "2021-09-29", "close": 15.8067, "volume": 1038513.0}, {"date": "2021-09-30", "close": 15.7908, "volume": 2536307.0}, {"date": "2021-10-01", "close": 15.3192, "volume": 1713526.0}, {"date": "2021-10-04", "close": 15.404, "volume": 2116942.0}, {"date": "2021-10-05", "close": 15.8915, "volume": 1267489.0}, {"date": "2021-10-06", "close": 15.669, "volume": 1046762.0}, {"date": "2021-10-07", "close": 15.6584, "volume": 1103870.0}, {"date": "2021-10-08", "close": 15.4941, "volume": 851663.0}, {"date": "2021-10-11", "close": 15.5577, "volume": 491943.0}, {"date": "2021-10-12", "close": 15.5842, "volume": 1625174.0}, {"date": "2021-10-13", "close": 15.404, "volume": 771209.0}, {"date": "2021-10-14", "close": 15.616, "volume": 1010711.0}, {"date": "2021-10-15", "close": 15.5259, "volume": 986931.0}, {"date": "2021-10-18", "close": 15.4729, "volume": 946914.0}, {"date": "2021-10-19", "close": 15.7378, "volume": 996556.0}, {"date": "2021-10-20", "close": 15.812, "volume": 1291195.0}, {"date": "2021-10-21", "close": 15.6478, "volume": 703811.0}, {"date": "2021-10-22", "close": 15.7378, "volume": 764958.0}, {"date": "2021-10-25", "close": 15.6955, "volume": 1689440.0}, {"date": "2021-10-26", "close": 15.5312, "volume": 1258567.0}, {"date": "2021-10-27", "close": 15.1762, "volume": 668803.0}, {"date": "2021-10-28", "close": 15.1762, "volume": 886532.0}, {"date": "2021-10-29", "close": 15.2292, "volume": 825707.0}, {"date": "2021-11-01", "close": 15.5312, "volume": 1257543.0}, {"date": "2021-11-02", "close": 15.4146, "volume": 1199932.0}, {"date": "2021-11-03", "close": 15.5365, "volume": 1634610.0}, {"date": "2021-11-04", "close": 14.8794, "volume": 2959147.0}, {"date": "2021-11-05", "close": 15.0702, "volume": 3050617.0}, {"date": "2021-11-08", "close": 15.298, "volume": 1498603.0}, {"date": "2021-11-09", "close": 15.1126, "volume": 1157420.0}, {"date": "2021-11-10", "close": 14.7046, "volume": 755741.0}, {"date": "2021-11-11", "close": 15.0808, "volume": 620265.0}, {"date": "2021-11-12", "close": 15.2292, "volume": 1086403.0}, {"date": "2021-11-15", "close": 15.3987, "volume": 741401.0}, {"date": "2021-11-16", "close": 15.2821, "volume": 907802.0}, {"date": "2021-11-17", "close": 15.0649, "volume": 688943.0}, {"date": "2021-11-18", "close": 14.8953, "volume": 710875.0}, {"date": "2021-11-19", "close": 14.7893, "volume": 704525.0}, {"date": "2021-11-22", "close": 15.1285, "volume": 1127424.0}, {"date": "2021-11-23", "close": 15.0543, "volume": 936967.0}, {"date": "2021-11-24", "close": 14.9748, "volume": 849881.0}, {"date": "2021-11-26", "close": 14.8741, "volume": 798790.0}, {"date": "2021-11-29", "close": 14.6463, "volume": 1205271.0}, {"date": "2021-11-30", "close": 13.9892, "volume": 4120885.0}, {"date": "2021-12-01", "close": 14.0263, "volume": 1760992.0}, {"date": "2021-12-02", "close": 14.3654, "volume": 1449209.0}, {"date": "2021-12-03", "close": 14.4449, "volume": 1215973.0}, {"date": "2021-12-06", "close": 14.6622, "volume": 1343959.0}, {"date": "2021-12-07", "close": 14.4237, "volume": 1114161.0}, {"date": "2021-12-08", "close": 14.5244, "volume": 1147057.0}, {"date": "2021-12-09", "close": 14.3866, "volume": 898325.0}, {"date": "2021-12-10", "close": 14.7734, "volume": 1088759.0}, {"date": "2021-12-13", "close": 14.7893, "volume": 1303114.0}, {"date": "2021-12-14", "close": 14.9112, "volume": 1722013.0}, {"date": "2021-12-15", "close": 14.9006, "volume": 1251729.0}, {"date": "2021-12-16", "close": 14.5138, "volume": 990711.0}, {"date": "2021-12-17", "close": 14.376, "volume": 3020060.0}, {"date": "2021-12-20", "close": 14.3442, "volume": 1022087.0}, {"date": "2021-12-21", "close": 14.5032, "volume": 1019942.0}, {"date": "2021-12-22", "close": 14.7734, "volume": 627371.0}, {"date": "2021-12-23", "close": 14.9271, "volume": 561164.0}, {"date": "2021-12-27", "close": 14.9483, "volume": 724487.0}, {"date": "2021-12-28", "close": 15.1179, "volume": 823800.0}, {"date": "2021-12-29", "close": 14.9748, "volume": 533300.0}, {"date": "2021-12-30", "close": 14.8264, "volume": 710572.0}, {"date": "2021-12-31", "close": 14.6993, "volume": 871006.0}, {"date": "2022-01-03", "close": 14.7787, "volume": 791469.0}, {"date": "2022-01-04", "close": 14.996, "volume": 1020851.0}, {"date": "2022-01-05", "close": 14.4396, "volume": 741014.0}, {"date": "2022-01-06", "close": 14.5191, "volume": 646889.0}, {"date": "2022-01-07", "close": 14.5933, "volume": 1175603.0}, {"date": "2022-01-10", "close": 14.4608, "volume": 1092853.0}, {"date": "2022-01-11", "close": 14.641, "volume": 1204044.0}, {"date": "2022-01-12", "close": 14.6569, "volume": 1499628.0}, {"date": "2022-01-13", "close": 14.8529, "volume": 595396.0}, {"date": "2022-01-14", "close": 14.996, "volume": 1037154.0}, {"date": "2022-01-18", "close": 14.6092, "volume": 1397381.0}, {"date": "2022-01-19", "close": 14.5403, "volume": 1114373.0}, {"date": "2022-01-20", "close": 14.4343, "volume": 1044190.0}, {"date": "2022-01-21", "close": 14.021, "volume": 1127906.0}, {"date": "2022-01-24", "close": 14.0316, "volume": 1634023.0}, {"date": "2022-01-25", "close": 13.7296, "volume": 1081782.0}, {"date": "2022-01-26", "close": 13.6607, "volume": 1343612.0}, {"date": "2022-01-27", "close": 13.4805, "volume": 1418694.0}, {"date": "2022-01-28", "close": 13.915, "volume": 1349503.0}, {"date": "2022-01-31", "close": 14.3707, "volume": 1357901.0}, {"date": "2022-02-01", "close": 14.588, "volume": 795850.0}, {"date": "2022-02-02", "close": 14.7099, "volume": 616239.0}, {"date": "2022-02-03", "close": 14.694, "volume": 867681.0}, {"date": "2022-02-04", "close": 14.6569, "volume": 535176.0}, {"date": "2022-02-07", "close": 14.996, "volume": 758972.0}, {"date": "2022-02-08", "close": 15.0172, "volume": 901560.0}, {"date": "2022-02-09", "close": 15.2927, "volume": 911339.0}, {"date": "2022-02-10", "close": 14.9801, "volume": 977277.0}, {"date": "2022-02-11", "close": 14.7734, "volume": 854040.0}, {"date": "2022-02-14", "close": 14.6675, "volume": 798499.0}, {"date": "2022-02-15", "close": 15.0861, "volume": 999599.0}, {"date": "2022-02-16", "close": 15.3616, "volume": 1135799.0}, {"date": "2022-02-17", "close": 14.9112, "volume": 1403712.0}, {"date": "2022-02-18", "close": 14.0687, "volume": 2197793.0}, {"date": "2022-02-22", "close": 13.8037, "volume": 1022338.0}, {"date": "2022-02-23", "close": 13.6872, "volume": 805579.0}, {"date": "2022-02-24", "close": 13.7878, "volume": 1195759.0}, {"date": "2022-02-25", "close": 13.8673, "volume": 740770.0}, {"date": "2022-02-28", "close": 13.6607, "volume": 1690131.0}, {"date": "2022-03-01", "close": 13.3215, "volume": 1466255.0}, {"date": "2022-03-02", "close": 13.8143, "volume": 1264541.0}, {"date": "2022-03-03", "close": 13.3003, "volume": 1980584.0}, {"date": "2022-03-04", "close": 12.7175, "volume": 2086293.0}, {"date": "2022-03-07", "close": 12.3094, "volume": 3394234.0}, {"date": "2022-03-08", "close": 12.5426, "volume": 3784386.0}, {"date": "2022-03-09", "close": 13.0195, "volume": 2911721.0}, {"date": "2022-03-10", "close": 12.8287, "volume": 1046822.0}, {"date": "2022-03-11", "close": 12.834, "volume": 722266.0}, {"date": "2022-03-14", "close": 12.9082, "volume": 775625.0}, {"date": "2022-03-15", "close": 13.1149, "volume": 1027549.0}, {"date": "2022-03-16", "close": 13.4116, "volume": 934786.0}, {"date": "2022-03-17", "close": 13.4434, "volume": 597322.0}, {"date": "2022-03-18", "close": 13.4116, "volume": 1830906.0}, {"date": "2022-03-21", "close": 13.3215, "volume": 1119423.0}, {"date": "2022-03-22", "close": 13.5441, "volume": 731225.0}, {"date": "2022-03-23", "close": 13.3798, "volume": 1223225.0}, {"date": "2022-03-24", "close": 13.6978, "volume": 2258276.0}, {"date": "2022-03-25", "close": 13.7137, "volume": 1050237.0}, {"date": "2022-03-28", "close": 13.7137, "volume": 893181.0}, {"date": "2022-03-29", "close": 14.0051, "volume": 1531947.0}, {"date": "2022-03-30", "close": 13.7296, "volume": 1051469.0}, {"date": "2022-03-31", "close": 13.5176, "volume": 1122489.0}, {"date": "2022-04-01", "close": 13.7507, "volume": 1113123.0}, {"date": "2022-04-04", "close": 13.7084, "volume": 810595.0}, {"date": "2022-04-05", "close": 13.4328, "volume": 863748.0}, {"date": "2022-04-06", "close": 13.2262, "volume": 1316388.0}, {"date": "2022-04-07", "close": 13.2209, "volume": 1420297.0}, {"date": "2022-04-08", "close": 13.4911, "volume": 954981.0}, {"date": "2022-04-11", "close": 13.4858, "volume": 931604.0}, {"date": "2022-04-12", "close": 13.2315, "volume": 1050111.0}, {"date": "2022-04-13", "close": 13.4434, "volume": 680646.0}, {"date": "2022-04-14", "close": 13.3639, "volume": 582273.0}, {"date": "2022-04-18", "close": 13.2685, "volume": 756812.0}, {"date": "2022-04-19", "close": 13.507, "volume": 1019604.0}, {"date": "2022-04-20", "close": 13.2791, "volume": 939066.0}, {"date": "2022-04-21", "close": 12.9241, "volume": 1505529.0}, {"date": "2022-04-22", "close": 12.7598, "volume": 1414160.0}, {"date": "2022-04-25", "close": 12.7069, "volume": 1396380.0}, {"date": "2022-04-26", "close": 12.4101, "volume": 1662820.0}, {"date": "2022-04-27", "close": 12.4419, "volume": 1930458.0}, {"date": "2022-04-28", "close": 12.5161, "volume": 1662705.0}, {"date": "2022-04-29", "close": 12.0604, "volume": 1438349.0}, {"date": "2022-05-02", "close": 12.1028, "volume": 1636240.0}, {"date": "2022-05-03", "close": 12.32, "volume": 1020882.0}, {"date": "2022-05-04", "close": 12.5956, "volume": 1230124.0}, {"date": "2022-05-05", "close": 12.3571, "volume": 1276483.0}, {"date": "2022-05-06", "close": 11.9703, "volume": 1000809.0}, {"date": "2022-05-09", "close": 11.5782, "volume": 1191905.0}, {"date": "2022-05-10", "close": 11.5941, "volume": 1452350.0}, {"date": "2022-05-11", "close": 11.6259, "volume": 1151228.0}, {"date": "2022-05-12", "close": 11.6259, "volume": 1520696.0}, {"date": "2022-05-13", "close": 12.1876, "volume": 1387763.0}, {"date": "2022-05-16", "close": 12.2353, "volume": 951195.0}, {"date": "2022-05-17", "close": 12.5638, "volume": 2236392.0}, {"date": "2022-05-18", "close": 12.1505, "volume": 1172313.0}, {"date": "2022-05-19", "close": 12.1187, "volume": 817999.0}, {"date": "2022-05-20", "close": 12.1664, "volume": 879356.0}, {"date": "2022-05-23", "close": 12.3041, "volume": 659788.0}, {"date": "2022-05-24", "close": 12.3995, "volume": 1078730.0}, {"date": "2022-05-25", "close": 12.9453, "volume": 1567809.0}, {"date": "2022-05-26", "close": 13.0513, "volume": 797268.0}, {"date": "2022-05-27", "close": 13.2579, "volume": 969586.0}, {"date": "2022-05-31", "close": 12.887, "volume": 1963289.0}, {"date": "2022-06-01", "close": 12.7386, "volume": 1226238.0}, {"date": "2022-06-02", "close": 12.8499, "volume": 753428.0}, {"date": "2022-06-03", "close": 12.7916, "volume": 593600.0}, {"date": "2022-06-06", "close": 12.7545, "volume": 797294.0}, {"date": "2022-06-07", "close": 12.8499, "volume": 1055335.0}, {"date": "2022-06-08", "close": 12.5744, "volume": 563021.0}, {"date": "2022-06-09", "close": 12.2141, "volume": 517953.0}, {"date": "2022-06-10", "close": 11.8855, "volume": 827815.0}, {"date": "2022-06-13", "close": 11.2708, "volume": 1320118.0}, {"date": "2022-06-14", "close": 11.3662, "volume": 1132861.0}, {"date": "2022-06-15", "close": 11.6789, "volume": 1358523.0}, {"date": "2022-06-16", "close": 11.1861, "volume": 1605286.0}, {"date": "2022-06-17", "close": 11.3503, "volume": 1846776.0}, {"date": "2022-06-21", "close": 11.5941, "volume": 1440389.0}, {"date": "2022-06-22", "close": 11.6683, "volume": 950634.0}, {"date": "2022-06-23", "close": 11.6047, "volume": 925766.0}, {"date": "2022-06-24", "close": 11.7001, "volume": 1068320.0}, {"date": "2022-06-27", "close": 11.8855, "volume": 1431534.0}, {"date": "2022-06-28", "close": 11.6842, "volume": 1017908.0}, {"date": "2022-06-29", "close": 11.806, "volume": 1135306.0}, {"date": "2022-06-30", "close": 11.1543, "volume": 1608129.0}, {"date": "2022-07-01", "close": 11.4139, "volume": 1267297.0}, {"date": "2022-07-05", "close": 11.2814, "volume": 1240818.0}, {"date": "2022-07-06", "close": 11.096, "volume": 1233676.0}, {"date": "2022-07-07", "close": 11.1384, "volume": 711605.0}, {"date": "2022-07-08", "close": 11.2073, "volume": 1159235.0}, {"date": "2022-07-11", "close": 10.7939, "volume": 1047468.0}, {"date": "2022-07-12", "close": 10.9635, "volume": 1373939.0}, {"date": "2022-07-13", "close": 10.99, "volume": 1179643.0}, {"date": "2022-07-14", "close": 10.8628, "volume": 831904.0}, {"date": "2022-07-15", "close": 11.0218, "volume": 1214165.0}, {"date": "2022-07-18", "close": 11.1649, "volume": 1259279.0}, {"date": "2022-07-19", "close": 11.1914, "volume": 1191009.0}, {"date": "2022-07-20", "close": 11.3874, "volume": 1156442.0}, {"date": "2022-07-21", "close": 11.3927, "volume": 1145625.0}, {"date": "2022-07-22", "close": 11.5358, "volume": 1573790.0}, {"date": "2022-07-25", "close": 11.3397, "volume": 785607.0}, {"date": "2022-07-26", "close": 11.0854, "volume": 949925.0}, {"date": "2022-07-27", "close": 11.3609, "volume": 1294839.0}, {"date": "2022-07-28", "close": 11.0642, "volume": 1670650.0}, {"date": "2022-07-29", "close": 11.5305, "volume": 2379805.0}, {"date": "2022-08-01", "close": 11.6789, "volume": 2823489.0}, {"date": "2022-08-02", "close": 11.4669, "volume": 1324657.0}, {"date": "2022-08-03", "close": 11.4404, "volume": 613285.0}, {"date": "2022-08-04", "close": 11.451, "volume": 1000884.0}, {"date": "2022-08-05", "close": 11.4192, "volume": 784464.0}, {"date": "2022-08-08", "close": 11.4139, "volume": 749820.0}, {"date": "2022-08-09", "close": 11.2338, "volume": 998324.0}, {"date": "2022-08-10", "close": 11.4563, "volume": 990803.0}, {"date": "2022-08-11", "close": 11.5464, "volume": 1070604.0}, {"date": "2022-08-12", "close": 11.6736, "volume": 784912.0}, {"date": "2022-08-15", "close": 11.61, "volume": 844868.0}, {"date": "2022-08-16", "close": 11.7054, "volume": 1125951.0}, {"date": "2022-08-17", "close": 11.292, "volume": 1317283.0}, {"date": "2022-08-18", "close": 11.2867, "volume": 1020113.0}, {"date": "2022-08-19", "close": 11.1013, "volume": 852263.0}, {"date": "2022-08-22", "close": 10.8469, "volume": 837899.0}, {"date": "2022-08-23", "close": 10.8363, "volume": 944166.0}, {"date": "2022-08-24", "close": 10.8681, "volume": 957909.0}, {"date": "2022-08-25", "close": 11.0536, "volume": 646171.0}, {"date": "2022-08-26", "close": 10.6668, "volume": 643363.0}, {"date": "2022-08-29", "close": 10.7039, "volume": 920610.0}, {"date": "2022-08-30", "close": 10.8575, "volume": 1308491.0}, {"date": "2022-08-31", "close": 10.7039, "volume": 2298260.0}, {"date": "2022-09-01", "close": 10.5237, "volume": 1670489.0}, {"date": "2022-09-02", "close": 10.5767, "volume": 1486486.0}, {"date": "2022-09-06", "close": 10.1157, "volume": 2630926.0}, {"date": "2022-09-07", "close": 10.2852, "volume": 2040254.0}, {"date": "2022-09-08", "close": 10.0786, "volume": 1558474.0}, {"date": "2022-09-09", "close": 10.3806, "volume": 1145058.0}, {"date": "2022-09-12", "close": 10.4972, "volume": 988115.0}, {"date": "2022-09-13", "close": 10.0786, "volume": 1739078.0}, {"date": "2022-09-14", "close": 9.9726, "volume": 1621223.0}, {"date": "2022-09-15", "close": 9.8295, "volume": 881029.0}, {"date": "2022-09-16", "close": 9.6017, "volume": 3361616.0}, {"date": "2022-09-19", "close": 9.7342, "volume": 1434886.0}, {"date": "2022-09-20", "close": 9.3155, "volume": 1913672.0}, {"date": "2022-09-21", "close": 9.0453, "volume": 2771413.0}, {"date": "2022-09-22", "close": 8.9764, "volume": 2535568.0}, {"date": "2022-09-23", "close": 8.7485, "volume": 4310993.0}, {"date": "2022-09-26", "close": 8.4677, "volume": 2620478.0}, {"date": "2022-09-27", "close": 8.3829, "volume": 2917640.0}, {"date": "2022-09-28", "close": 8.6108, "volume": 4566575.0}, {"date": "2022-09-29", "close": 8.3723, "volume": 3306797.0}, {"date": "2022-09-30", "close": 8.261, "volume": 2320475.0}, {"date": "2022-10-03", "close": 8.7485, "volume": 2929505.0}, {"date": "2022-10-04", "close": 8.9764, "volume": 2006856.0}, {"date": "2022-10-05", "close": 8.7221, "volume": 1544602.0}, {"date": "2022-10-06", "close": 8.6691, "volume": 1962464.0}, {"date": "2022-10-07", "close": 8.4783, "volume": 1898067.0}, {"date": "2022-10-10", "close": 8.4041, "volume": 1328226.0}, {"date": "2022-10-11", "close": 8.3988, "volume": 2368374.0}, {"date": "2022-10-12", "close": 8.2769, "volume": 2300574.0}, {"date": "2022-10-13", "close": 8.5737, "volume": 3043536.0}, {"date": "2022-10-14", "close": 8.4306, "volume": 1592096.0}, {"date": "2022-10-17", "close": 8.7274, "volume": 1622657.0}, {"date": "2022-10-18", "close": 8.8545, "volume": 1686064.0}, {"date": "2022-10-19", "close": 8.7803, "volume": 1442397.0}, {"date": "2022-10-20", "close": 8.7062, "volume": 1521886.0}, {"date": "2022-10-21", "close": 8.7485, "volume": 1406284.0}, {"date": "2022-10-24", "close": 8.7962, "volume": 1548641.0}, {"date": "2022-10-25", "close": 8.9499, "volume": 2975811.0}, {"date": "2022-10-26", "close": 8.9075, "volume": 1769698.0}, {"date": "2022-10-27", "close": 8.8121, "volume": 1364369.0}, {"date": "2022-10-28", "close": 8.9764, "volume": 1535650.0}, {"date": "2022-10-31", "close": 8.934, "volume": 1708698.0}, {"date": "2022-11-01", "close": 9.0188, "volume": 1414680.0}, {"date": "2022-11-02", "close": 9.4268, "volume": 3072556.0}, {"date": "2022-11-03", "close": 9.146, "volume": 2527089.0}, {"date": "2022-11-04", "close": 9.3261, "volume": 1827407.0}, {"date": "2022-11-07", "close": 9.7712, "volume": 1420336.0}, {"date": "2022-11-08", "close": 9.7765, "volume": 2806222.0}, {"date": "2022-11-09", "close": 9.713, "volume": 1920787.0}, {"date": "2022-11-10", "close": 10.1316, "volume": 1748290.0}, {"date": "2022-11-11", "close": 10.8628, "volume": 3504367.0}, {"date": "2022-11-14", "close": 10.635, "volume": 2154568.0}, {"date": "2022-11-15", "close": 10.7145, "volume": 1953602.0}, {"date": "2022-11-16", "close": 10.5131, "volume": 1885783.0}, {"date": "2022-11-17", "close": 10.3965, "volume": 2212287.0}, {"date": "2022-11-18", "close": 10.227, "volume": 985969.0}, {"date": "2022-11-21", "close": 10.2164, "volume": 1695283.0}, {"date": "2022-11-22", "close": 10.4177, "volume": 1645346.0}, {"date": "2022-11-23", "close": 10.476, "volume": 892410.0}, {"date": "2022-11-25", "close": 10.6297, "volume": 630517.0}, {"date": "2022-11-28", "close": 10.3488, "volume": 1311928.0}, {"date": "2022-11-29", "close": 10.4495, "volume": 989874.0}, {"date": "2022-11-30", "close": 10.6403, "volume": 5040111.0}, {"date": "2022-12-01", "close": 10.5343, "volume": 1865642.0}, {"date": "2022-12-02", "close": 10.4018, "volume": 1215303.0}, {"date": "2022-12-05", "close": 10.3117, "volume": 1799203.0}, {"date": "2022-12-06", "close": 10.0998, "volume": 2434132.0}, {"date": "2022-12-07", "close": 10.0362, "volume": 1435452.0}, {"date": "2022-12-08", "close": 10.0203, "volume": 1084952.0}, {"date": "2022-12-09", "close": 10.0839, "volume": 1174358.0}, {"date": "2022-12-12", "close": 10.1846, "volume": 1157676.0}, {"date": "2022-12-13", "close": 10.3753, "volume": 1806742.0}, {"date": "2022-12-14", "close": 10.0574, "volume": 1882057.0}, {"date": "2022-12-15", "close": 9.8931, "volume": 1912593.0}, {"date": "2022-12-16", "close": 9.909, "volume": 2958662.0}, {"date": "2022-12-19", "close": 9.7553, "volume": 1381276.0}, {"date": "2022-12-20", "close": 9.7924, "volume": 956667.0}, {"date": "2022-12-21", "close": 10.1263, "volume": 1120532.0}, {"date": "2022-12-22", "close": 10.0468, "volume": 1158132.0}, {"date": "2022-12-23", "close": 10.0892, "volume": 1088724.0}, {"date": "2022-12-27", "close": 9.9726, "volume": 1003476.0}, {"date": "2022-12-28", "close": 9.8719, "volume": 978344.0}, {"date": "2022-12-29", "close": 10.0945, "volume": 1185423.0}, {"date": "2022-12-30", "close": 10.0309, "volume": 776369.0}, {"date": "2023-01-03", "close": 10.5025, "volume": 1766142.0}, {"date": "2023-01-04", "close": 10.7357, "volume": 1945846.0}, {"date": "2023-01-05", "close": 10.8469, "volume": 1648201.0}, {"date": "2023-01-06", "close": 11.0589, "volume": 2844682.0}, {"date": "2023-01-09", "close": 11.0695, "volume": 1270645.0}, {"date": "2023-01-10", "close": 11.0271, "volume": 1527265.0}, {"date": "2023-01-11", "close": 11.3185, "volume": 2729796.0}, {"date": "2023-01-12", "close": 11.239, "volume": 1952304.0}, {"date": "2023-01-13", "close": 11.2655, "volume": 1347903.0}, {"date": "2023-01-17", "close": 11.1013, "volume": 1967158.0}, {"date": "2023-01-18", "close": 10.99, "volume": 1376157.0}, {"date": "2023-01-19", "close": 11.0271, "volume": 1849927.0}, {"date": "2023-01-20", "close": 11.4404, "volume": 2306388.0}, {"date": "2023-01-23", "close": 11.4086, "volume": 1375471.0}, {"date": "2023-01-24", "close": 11.2232, "volume": 2552043.0}, {"date": "2023-01-25", "close": 11.3768, "volume": 1114322.0}, {"date": "2023-01-26", "close": 11.3662, "volume": 759633.0}, {"date": "2023-01-27", "close": 11.3344, "volume": 765391.0}, {"date": "2023-01-30", "close": 11.3079, "volume": 980269.0}, {"date": "2023-01-31", "close": 11.4934, "volume": 1075943.0}, {"date": "2023-02-01", "close": 11.4722, "volume": 1038996.0}, {"date": "2023-02-02", "close": 11.6047, "volume": 1305024.0}, {"date": "2023-02-03", "close": 11.2126, "volume": 1739903.0}, {"date": "2023-02-06", "close": 11.0006, "volume": 2342538.0}, {"date": "2023-02-07", "close": 11.1172, "volume": 1529230.0}, {"date": "2023-02-08", "close": 11.3344, "volume": 2037577.0}, {"date": "2023-02-09", "close": 11.2443, "volume": 1136338.0}, {"date": "2023-02-10", "close": 11.2708, "volume": 982013.0}, {"date": "2023-02-13", "close": 11.1702, "volume": 1882631.0}, {"date": "2023-02-14", "close": 11.1384, "volume": 939202.0}, {"date": "2023-02-15", "close": 11.2232, "volume": 1435626.0}, {"date": "2023-02-16", "close": 10.9794, "volume": 1085973.0}, {"date": "2023-02-17", "close": 11.096, "volume": 1523576.0}, {"date": "2023-02-21", "close": 10.8151, "volume": 1301033.0}, {"date": "2023-02-22", "close": 10.9635, "volume": 1281912.0}, {"date": "2023-02-23", "close": 11.2761, "volume": 1736333.0}, {"date": "2023-02-24", "close": 10.8734, "volume": 1635825.0}, {"date": "2023-02-27", "close": 11.0854, "volume": 986646.0}, {"date": "2023-02-28", "close": 10.8575, "volume": 3525267.0}, {"date": "2023-03-01", "close": 10.7727, "volume": 1448922.0}, {"date": "2023-03-02", "close": 10.778, "volume": 926623.0}, {"date": "2023-03-03", "close": 10.7939, "volume": 827083.0}, {"date": "2023-03-06", "close": 10.6085, "volume": 991955.0}, {"date": "2023-03-07", "close": 10.2005, "volume": 1292184.0}, {"date": "2023-03-08", "close": 10.1104, "volume": 1448278.0}, {"date": "2023-03-09", "close": 9.9779, "volume": 1693198.0}, {"date": "2023-03-10", "close": 9.8083, "volume": 1438039.0}, {"date": "2023-03-13", "close": 9.6494, "volume": 1572934.0}, {"date": "2023-03-14", "close": 9.6759, "volume": 2081804.0}, {"date": "2023-03-15", "close": 9.7924, "volume": 1948742.0}, {"date": "2023-03-16", "close": 10.0097, "volume": 1718547.0}, {"date": "2023-03-17", "close": 10.015, "volume": 3320604.0}, {"date": "2023-03-20", "close": 10.1899, "volume": 1576394.0}, {"date": "2023-03-21", "close": 10.2217, "volume": 1325779.0}, {"date": "2023-03-22", "close": 9.8242, "volume": 1114510.0}, {"date": "2023-03-23", "close": 9.8719, "volume": 1126062.0}, {"date": "2023-03-24", "close": 9.8136, "volume": 927593.0}, {"date": "2023-03-27", "close": 9.909, "volume": 990755.0}, {"date": "2023-03-28", "close": 9.9726, "volume": 1303589.0}, {"date": "2023-03-29", "close": 10.0786, "volume": 799820.0}, {"date": "2023-03-30", "close": 10.1899, "volume": 725832.0}, {"date": "2023-03-31", "close": 10.3329, "volume": 868229.0}, {"date": "2023-04-03", "close": 10.5449, "volume": 1097574.0}, {"date": "2023-04-04", "close": 10.2852, "volume": 1144893.0}, {"date": "2023-04-05", "close": 10.4124, "volume": 1158539.0}, {"date": "2023-04-06", "close": 10.4283, "volume": 815249.0}, {"date": "2023-04-10", "close": 10.3859, "volume": 694089.0}, {"date": "2023-04-11", "close": 10.3965, "volume": 841470.0}, {"date": "2023-04-12", "close": 10.2005, "volume": 1133973.0}, {"date": "2023-04-13", "close": 10.1793, "volume": 1855273.0}, {"date": "2023-04-14", "close": 10.0733, "volume": 1683846.0}, {"date": "2023-04-17", "close": 10.2534, "volume": 2801629.0}, {"date": "2023-04-18", "close": 10.0468, "volume": 1166792.0}, {"date": "2023-04-19", "close": 9.9779, "volume": 2271468.0}, {"date": "2023-04-20", "close": 9.9143, "volume": 1070281.0}, {"date": "2023-04-21", "close": 9.9408, "volume": 988401.0}, {"date": "2023-04-24", "close": 9.8295, "volume": 1442019.0}, {"date": "2023-04-25", "close": 9.6017, "volume": 2952529.0}, {"date": "2023-04-26", "close": 9.7712, "volume": 1169147.0}, {"date": "2023-04-27", "close": 10.2217, "volume": 1127702.0}, {"date": "2023-04-28", "close": 10.3382, "volume": 1036381.0}, {"date": "2023-05-01", "close": 10.1581, "volume": 1592233.0}, {"date": "2023-05-02", "close": 9.9037, "volume": 906448.0}, {"date": "2023-05-03", "close": 9.8719, "volume": 1240842.0}, {"date": "2023-05-04", "close": 9.8401, "volume": 969923.0}, {"date": "2023-05-05", "close": 10.0521, "volume": 1028967.0}, {"date": "2023-05-08", "close": 10.0627, "volume": 932014.0}, {"date": "2023-05-09", "close": 9.909, "volume": 1416463.0}, {"date": "2023-05-10", "close": 9.3473, "volume": 3556287.0}, {"date": "2023-05-11", "close": 9.1937, "volume": 2280454.0}, {"date": "2023-05-12", "close": 9.1301, "volume": 1781744.0}, {"date": "2023-05-15", "close": 9.2784, "volume": 1328235.0}, {"date": "2023-05-16", "close": 9.0718, "volume": 1695140.0}, {"date": "2023-05-17", "close": 9.1831, "volume": 2321498.0}, {"date": "2023-05-18", "close": 9.1778, "volume": 1114913.0}, {"date": "2023-05-19", "close": 9.0082, "volume": 1168752.0}, {"date": "2023-05-22", "close": 9.0082, "volume": 1200738.0}, {"date": "2023-05-23", "close": 9.1089, "volume": 2152303.0}, {"date": "2023-05-24", "close": 8.8704, "volume": 2134441.0}, {"date": "2023-05-25", "close": 8.5419, "volume": 2061895.0}, {"date": "2023-05-26", "close": 8.6585, "volume": 1314011.0}, {"date": "2023-05-30", "close": 8.6638, "volume": 1622205.0}, {"date": "2023-05-31", "close": 8.6373, "volume": 4038561.0}, {"date": "2023-06-01", "close": 8.4518, "volume": 2422010.0}, {"date": "2023-06-02", "close": 8.6002, "volume": 1859944.0}, {"date": "2023-06-05", "close": 8.6267, "volume": 1405544.0}, {"date": "2023-06-06", "close": 8.7009, "volume": 935619.0}, {"date": "2023-06-07", "close": 9.0824, "volume": 1552630.0}, {"date": "2023-06-08", "close": 9.0718, "volume": 1453890.0}, {"date": "2023-06-09", "close": 8.881, "volume": 1490402.0}, {"date": "2023-06-12", "close": 8.881, "volume": 1714714.0}, {"date": "2023-06-13", "close": 8.6638, "volume": 2164854.0}, {"date": "2023-06-14", "close": 9.1248, "volume": 3043707.0}, {"date": "2023-06-15", "close": 9.2308, "volume": 3971550.0}, {"date": "2023-06-16", "close": 9.1301, "volume": 1788283.0}, {"date": "2023-06-20", "close": 8.8651, "volume": 3802162.0}, {"date": "2023-06-21", "close": 8.5896, "volume": 1842919.0}, {"date": "2023-06-22", "close": 8.6956, "volume": 2195010.0}, {"date": "2023-06-23", "close": 8.7909, "volume": 3375414.0}, {"date": "2023-06-26", "close": 8.8227, "volume": 1619904.0}, {"date": "2023-06-27", "close": 9.1301, "volume": 3132687.0}, {"date": "2023-06-28", "close": 9.0029, "volume": 2443777.0}, {"date": "2023-06-29", "close": 8.9075, "volume": 1679860.0}, {"date": "2023-06-30", "close": 8.934, "volume": 1497625.0}, {"date": "2023-07-03", "close": 9.1619, "volume": 959789.0}, {"date": "2023-07-05", "close": 8.9446, "volume": 2186885.0}, {"date": "2023-07-06", "close": 9.3314, "volume": 1634118.0}, {"date": "2023-07-07", "close": 9.4321, "volume": 1624797.0}, {"date": "2023-07-10", "close": 9.3685, "volume": 1064666.0}, {"date": "2023-07-11", "close": 9.448, "volume": 1300030.0}, {"date": "2023-07-12", "close": 9.5487, "volume": 1166340.0}, {"date": "2023-07-13", "close": 9.7765, "volume": 1382596.0}, {"date": "2023-07-14", "close": 9.5169, "volume": 1372353.0}, {"date": "2023-07-17", "close": 9.4798, "volume": 1262068.0}, {"date": "2023-07-18", "close": 9.7553, "volume": 1166695.0}, {"date": "2023-07-19", "close": 9.9991, "volume": 1971095.0}, {"date": "2023-07-20", "close": 10.0415, "volume": 1325947.0}, {"date": "2023-07-21", "close": 10.0839, "volume": 1714426.0}, {"date": "2023-07-24", "close": 10.1263, "volume": 1523454.0}, {"date": "2023-07-25", "close": 9.4321, "volume": 3819670.0}, {"date": "2023-07-26", "close": 9.5699, "volume": 2064618.0}, {"date": "2023-07-27", "close": 9.8242, "volume": 1999940.0}, {"date": "2023-07-28", "close": 9.8454, "volume": 1429972.0}, {"date": "2023-07-31", "close": 9.8401, "volume": 1212687.0}, {"date": "2023-08-01", "close": 9.7818, "volume": 1103368.0}, {"date": "2023-08-02", "close": 9.7077, "volume": 1497397.0}, {"date": "2023-08-03", "close": 9.7289, "volume": 1335889.0}, {"date": "2023-08-04", "close": 9.6388, "volume": 1554165.0}, {"date": "2023-08-07", "close": 9.7553, "volume": 1015361.0}, {"date": "2023-08-08", "close": 9.8454, "volume": 970153.0}, {"date": "2023-08-09", "close": 9.7077, "volume": 1354274.0}, {"date": "2023-08-10", "close": 9.7977, "volume": 1223074.0}, {"date": "2023-08-11", "close": 9.8189, "volume": 1933627.0}, {"date": "2023-08-14", "close": 9.8083, "volume": 749237.0}, {"date": "2023-08-15", "close": 9.6706, "volume": 1147397.0}, {"date": "2023-08-16", "close": 9.501, "volume": 1283903.0}, {"date": "2023-08-17", "close": 9.5646, "volume": 1829493.0}, {"date": "2023-08-18", "close": 9.3632, "volume": 2692363.0}, {"date": "2023-08-21", "close": 9.4215, "volume": 1371688.0}, {"date": "2023-08-22", "close": 9.2202, "volume": 2196033.0}, {"date": "2023-08-23", "close": 9.4798, "volume": 2053391.0}, {"date": "2023-08-24", "close": 9.342, "volume": 1676546.0}, {"date": "2023-08-25", "close": 9.2572, "volume": 1433880.0}, {"date": "2023-08-28", "close": 9.5593, "volume": 1532063.0}, {"date": "2023-08-29", "close": 9.6812, "volume": 1782825.0}, {"date": "2023-08-30", "close": 9.5593, "volume": 2004555.0}, {"date": "2023-08-31", "close": 9.7712, "volume": 21185210.0}, {"date": "2023-09-01", "close": 9.4851, "volume": 2151593.0}, {"date": "2023-09-05", "close": 9.4215, "volume": 2126570.0}, {"date": "2023-09-06", "close": 9.4268, "volume": 1241480.0}, {"date": "2023-09-07", "close": 9.146, "volume": 2134936.0}, {"date": "2023-09-08", "close": 9.342, "volume": 1231105.0}, {"date": "2023-09-11", "close": 9.4374, "volume": 1020699.0}, {"date": "2023-09-12", "close": 9.6017, "volume": 2308915.0}, {"date": "2023-09-13", "close": 9.6812, "volume": 1702200.0}, {"date": "2023-09-14", "close": 9.7024, "volume": 1396328.0}, {"date": "2023-09-15", "close": 9.6971, "volume": 1922970.0}, {"date": "2023-09-18", "close": 9.9196, "volume": 1289214.0}, {"date": "2023-09-19", "close": 9.9249, "volume": 1426125.0}, {"date": "2023-09-20", "close": 9.7712, "volume": 1260880.0}, {"date": "2023-09-21", "close": 9.6123, "volume": 1243676.0}, {"date": "2023-09-22", "close": 9.5646, "volume": 1556535.0}, {"date": "2023-09-25", "close": 8.9923, "volume": 2812318.0}, {"date": "2023-09-26", "close": 8.8704, "volume": 2115691.0}, {"date": "2023-09-27", "close": 8.9658, "volume": 1029016.0}, {"date": "2023-09-28", "close": 9.0294, "volume": 1254206.0}, {"date": "2023-09-29", "close": 9.0718, "volume": 2600610.0}, {"date": "2023-10-02", "close": 8.7591, "volume": 1577280.0}, {"date": "2023-10-03", "close": 8.6426, "volume": 1287281.0}, {"date": "2023-10-04", "close": 8.6108, "volume": 1112954.0}, {"date": "2023-10-05", "close": 8.579, "volume": 1031232.0}, {"date": "2023-10-06", "close": 8.4836, "volume": 1319834.0}, {"date": "2023-10-09", "close": 8.6532, "volume": 1327091.0}, {"date": "2023-10-10", "close": 8.685, "volume": 1242611.0}, {"date": "2023-10-11", "close": 8.8121, "volume": 1001558.0}, {"date": "2023-10-12", "close": 8.5207, "volume": 1550843.0}, {"date": "2023-10-13", "close": 8.6585, "volume": 1537125.0}, {"date": "2023-10-16", "close": 8.8916, "volume": 1494975.0}, {"date": "2023-10-17", "close": 8.9923, "volume": 1140295.0}, {"date": "2023-10-18", "close": 8.8121, "volume": 1657870.0}, {"date": "2023-10-19", "close": 8.7327, "volume": 827190.0}, {"date": "2023-10-20", "close": 8.6214, "volume": 912337.0}, {"date": "2023-10-23", "close": 8.579, "volume": 855553.0}, {"date": "2023-10-24", "close": 8.3829, "volume": 1847306.0}, {"date": "2023-10-25", "close": 8.1604, "volume": 2164490.0}, {"date": "2023-10-26", "close": 8.1074, "volume": 2240415.0}, {"date": "2023-10-27", "close": 8.0067, "volume": 1619654.0}, {"date": "2023-10-30", "close": 8.1498, "volume": 2216314.0}, {"date": "2023-10-31", "close": 8.2451, "volume": 2126260.0}, {"date": "2023-11-01", "close": 8.0491, "volume": 4455073.0}, {"date": "2023-11-02", "close": 8.2875, "volume": 2577049.0}, {"date": "2023-11-03", "close": 8.6002, "volume": 2886141.0}, {"date": "2023-11-06", "close": 8.6479, "volume": 2611715.0}, {"date": "2023-11-07", "close": 8.3617, "volume": 3006735.0}, {"date": "2023-11-08", "close": 8.3988, "volume": 1874350.0}, {"date": "2023-11-09", "close": 8.3299, "volume": 2301755.0}, {"date": "2023-11-10", "close": 8.4942, "volume": 2664842.0}, {"date": "2023-11-13", "close": 8.1445, "volume": 1342676.0}, {"date": "2023-11-14", "close": 8.4624, "volume": 1364379.0}, {"date": "2023-11-15", "close": 8.6585, "volume": 2117518.0}, {"date": "2023-11-16", "close": 8.5154, "volume": 1980791.0}, {"date": "2023-11-17", "close": 8.6373, "volume": 1703326.0}, {"date": "2023-11-20", "close": 8.6426, "volume": 1507930.0}, {"date": "2023-11-21", "close": 8.314, "volume": 2719989.0}, {"date": "2023-11-22", "close": 8.3882, "volume": 1581387.0}, {"date": "2023-11-24", "close": 8.579, "volume": 1147614.0}, {"date": "2023-11-27", "close": 8.3988, "volume": 1330168.0}, {"date": "2023-11-28", "close": 8.5207, "volume": 1632743.0}, {"date": "2023-11-29", "close": 8.4995, "volume": 1594297.0}, {"date": "2023-11-30", "close": 8.4783, "volume": 1788749.0}, {"date": "2023-12-01", "close": 8.6691, "volume": 1420472.0}, {"date": "2023-12-04", "close": 8.7485, "volume": 1270635.0}, {"date": "2023-12-05", "close": 8.5366, "volume": 1615578.0}, {"date": "2023-12-06", "close": 8.5843, "volume": 2410630.0}, {"date": "2023-12-07", "close": 8.579, "volume": 3322187.0}, {"date": "2023-12-08", "close": 8.579, "volume": 1974523.0}, {"date": "2023-12-11", "close": 8.4783, "volume": 1288997.0}, {"date": "2023-12-12", "close": 8.4041, "volume": 1923131.0}, {"date": "2023-12-13", "close": 8.6108, "volume": 2231846.0}, {"date": "2023-12-14", "close": 8.6744, "volume": 3238280.0}, {"date": "2023-12-15", "close": 8.4889, "volume": 1647765.0}, {"date": "2023-12-18", "close": 8.3405, "volume": 2061059.0}, {"date": "2023-12-19", "close": 8.5419, "volume": 3075486.0}, {"date": "2023-12-20", "close": 8.7221, "volume": 2348625.0}, {"date": "2023-12-21", "close": 8.9817, "volume": 1242083.0}, {"date": "2023-12-22", "close": 9.1036, "volume": 953615.0}, {"date": "2023-12-26", "close": 9.2943, "volume": 613953.0}, {"date": "2023-12-27", "close": 9.2731, "volume": 657211.0}, {"date": "2023-12-28", "close": 9.3314, "volume": 748993.0}, {"date": "2023-12-29", "close": 9.4162, "volume": 839232.0}, {"date": "2024-01-02", "close": 9.5222, "volume": 1161392.0}, {"date": "2024-01-03", "close": 9.3102, "volume": 1543252.0}, {"date": "2024-01-04", "close": 9.3791, "volume": 1476920.0}, {"date": "2024-01-05", "close": 9.4374, "volume": 997327.0}, {"date": "2024-01-08", "close": 9.66, "volume": 2485376.0}, {"date": "2024-01-09", "close": 10.0574, "volume": 1769787.0}, {"date": "2024-01-10", "close": 9.856, "volume": 986419.0}, {"date": "2024-01-11", "close": 9.8719, "volume": 995667.0}, {"date": "2024-01-12", "close": 10.0574, "volume": 1270055.0}, {"date": "2024-01-16", "close": 10.0256, "volume": 1646409.0}, {"date": "2024-01-17", "close": 10.0044, "volume": 1284007.0}, {"date": "2024-01-18", "close": 10.0627, "volume": 1337248.0}, {"date": "2024-01-19", "close": 10.2799, "volume": 1973272.0}, {"date": "2024-01-22", "close": 10.264, "volume": 1603198.0}, {"date": "2024-01-23", "close": 10.3488, "volume": 1690957.0}, {"date": "2024-01-24", "close": 10.2958, "volume": 1148072.0}, {"date": "2024-01-25", "close": 10.3753, "volume": 1270115.0}, {"date": "2024-01-26", "close": 10.6986, "volume": 1702401.0}, {"date": "2024-01-29", "close": 10.778, "volume": 1449285.0}, {"date": "2024-01-30", "close": 10.6244, "volume": 1118126.0}, {"date": "2024-01-31", "close": 10.4389, "volume": 1237868.0}, {"date": "2024-02-01", "close": 10.5396, "volume": 1140308.0}, {"date": "2024-02-02", "close": 10.3753, "volume": 1622632.0}, {"date": "2024-02-05", "close": 10.1369, "volume": 1448612.0}, {"date": "2024-02-06", "close": 10.1846, "volume": 1188666.0}, {"date": "2024-02-07", "close": 10.2164, "volume": 1122447.0}, {"date": "2024-02-08", "close": 10.0998, "volume": 1594417.0}, {"date": "2024-02-09", "close": 10.1157, "volume": 1645182.0}, {"date": "2024-02-12", "close": 10.1475, "volume": 1198441.0}, {"date": "2024-02-13", "close": 9.9461, "volume": 1367437.0}, {"date": "2024-02-14", "close": 9.8666, "volume": 909603.0}, {"date": "2024-02-15", "close": 10.2164, "volume": 1792186.0}, {"date": "2024-02-16", "close": 9.5911, "volume": 5898316.0}, {"date": "2024-02-20", "close": 9.7871, "volume": 2824602.0}, {"date": "2024-02-21", "close": 9.3791, "volume": 1893116.0}, {"date": "2024-02-22", "close": 9.8189, "volume": 2187657.0}, {"date": "2024-02-23", "close": 9.66, "volume": 1589766.0}, {"date": "2024-02-26", "close": 9.5116, "volume": 1577668.0}, {"date": "2024-02-27", "close": 9.6229, "volume": 843514.0}, {"date": "2024-02-28", "close": 9.4003, "volume": 1426097.0}, {"date": "2024-02-29", "close": 9.2731, "volume": 1844265.0}, {"date": "2024-03-01", "close": 9.2149, "volume": 2531511.0}, {"date": "2024-03-04", "close": 9.0771, "volume": 1746426.0}, {"date": "2024-03-05", "close": 9.0453, "volume": 1717916.0}, {"date": "2024-03-06", "close": 9.0029, "volume": 2347439.0}, {"date": "2024-03-07", "close": 8.9817, "volume": 1616465.0}, {"date": "2024-03-08", "close": 9.199, "volume": 1537813.0}, {"date": "2024-03-11", "close": 9.3102, "volume": 1295113.0}, {"date": "2024-03-12", "close": 9.2625, "volume": 767909.0}, {"date": "2024-03-13", "close": 9.1089, "volume": 1461970.0}, {"date": "2024-03-14", "close": 8.8704, "volume": 1839632.0}, {"date": "2024-03-15", "close": 8.8916, "volume": 1750754.0}, {"date": "2024-03-18", "close": 8.9128, "volume": 1829141.0}, {"date": "2024-03-19", "close": 8.8969, "volume": 1276316.0}, {"date": "2024-03-20", "close": 9.1301, "volume": 1063660.0}, {"date": "2024-03-21", "close": 9.0771, "volume": 1950626.0}, {"date": "2024-03-22", "close": 8.8545, "volume": 1163278.0}, {"date": "2024-03-25", "close": 8.8651, "volume": 1421227.0}, {"date": "2024-03-26", "close": 8.8068, "volume": 1393826.0}, {"date": "2024-03-27", "close": 8.9711, "volume": 1183397.0}, {"date": "2024-03-28", "close": 8.9658, "volume": 795589.0}, {"date": "2024-04-01", "close": 8.7962, "volume": 1178614.0}, {"date": "2024-04-02", "close": 8.8333, "volume": 1765126.0}, {"date": "2024-04-03", "close": 8.9393, "volume": 1106770.0}, {"date": "2024-04-04", "close": 8.8492, "volume": 728590.0}, {"date": "2024-04-05", "close": 8.9817, "volume": 1360315.0}, {"date": "2024-04-08", "close": 9.04, "volume": 943647.0}, {"date": "2024-04-09", "close": 9.2149, "volume": 1363198.0}, {"date": "2024-04-10", "close": 9.0559, "volume": 1570456.0}, {"date": "2024-04-11", "close": 9.1248, "volume": 1188306.0}, {"date": "2024-04-12", "close": 8.828, "volume": 1269435.0}, {"date": "2024-04-15", "close": 8.8916, "volume": 1063883.0}, {"date": "2024-04-16", "close": 8.6532, "volume": 2208001.0}, {"date": "2024-04-17", "close": 8.6108, "volume": 1907630.0}, {"date": "2024-04-18", "close": 8.8015, "volume": 1264167.0}, {"date": "2024-04-19", "close": 8.881, "volume": 1835813.0}, {"date": "2024-04-22", "close": 8.7168, "volume": 2144155.0}, {"date": "2024-04-23", "close": 8.8492, "volume": 1925394.0}, {"date": "2024-04-24", "close": 8.6108, "volume": 2127369.0}, {"date": "2024-04-25", "close": 8.5578, "volume": 1887631.0}, {"date": "2024-04-26", "close": 8.6638, "volume": 1935672.0}, {"date": "2024-04-29", "close": 8.6267, "volume": 1587226.0}, {"date": "2024-04-30", "close": 8.4227, "volume": 2093695.0}, {"date": "2024-05-01", "close": 8.6214, "volume": 3096615.0}, {"date": "2024-05-02", "close": 8.8174, "volume": 2925526.0}, {"date": "2024-05-03", "close": 8.8704, "volume": 1875633.0}, {"date": "2024-05-06", "close": 9.1036, "volume": 2304328.0}, {"date": "2024-05-07", "close": 8.9605, "volume": 1547372.0}, {"date": "2024-05-08", "close": 8.7274, "volume": 1370067.0}, {"date": "2024-05-09", "close": 8.881, "volume": 1064276.0}, {"date": "2024-05-10", "close": 8.8545, "volume": 757215.0}, {"date": "2024-05-13", "close": 8.8863, "volume": 1078167.0}, {"date": "2024-05-14", "close": 8.9817, "volume": 863220.0}, {"date": "2024-05-15", "close": 9.1142, "volume": 3037233.0}, {"date": "2024-05-16", "close": 9.0135, "volume": 1984869.0}, {"date": "2024-05-17", "close": 9.2784, "volume": 1920630.0}, {"date": "2024-05-20", "close": 9.199, "volume": 1293058.0}, {"date": "2024-05-21", "close": 9.0135, "volume": 5427827.0}, {"date": "2024-05-22", "close": 8.6903, "volume": 2441609.0}, {"date": "2024-05-23", "close": 8.5631, "volume": 2463290.0}, {"date": "2024-05-24", "close": 8.6055, "volume": 1698165.0}, {"date": "2024-05-28", "close": 8.6373, "volume": 1509424.0}, {"date": "2024-05-29", "close": 8.3882, "volume": 2304950.0}, {"date": "2024-05-30", "close": 8.5578, "volume": 1960580.0}, {"date": "2024-05-31", "close": 8.8333, "volume": 5613308.0}, {"date": "2024-06-03", "close": 8.8704, "volume": 2759447.0}, {"date": "2024-06-04", "close": 9.2149, "volume": 2590215.0}, {"date": "2024-06-05", "close": 9.5487, "volume": 4138629.0}, {"date": "2024-06-06", "close": 9.607, "volume": 2579558.0}, {"date": "2024-06-07", "close": 9.5858, "volume": 2709387.0}, {"date": "2024-06-10", "close": 9.4003, "volume": 2492690.0}, {"date": "2024-06-11", "close": 9.3791, "volume": 1621316.0}, {"date": "2024-06-12", "close": 9.4374, "volume": 2422014.0}, {"date": "2024-06-13", "close": 9.342, "volume": 1665677.0}, {"date": "2024-06-14", "close": 9.289, "volume": 1248482.0}, {"date": "2024-06-17", "close": 9.2837, "volume": 1415441.0}, {"date": "2024-06-18", "close": 9.1407, "volume": 1672744.0}, {"date": "2024-06-20", "close": 9.1089, "volume": 1590021.0}, {"date": "2024-06-21", "close": 9.1354, "volume": 1750331.0}, {"date": "2024-06-24", "close": 9.199, "volume": 1382293.0}, {"date": "2024-06-25", "close": 9.0241, "volume": 1373088.0}, {"date": "2024-06-26", "close": 9.2096, "volume": 1416140.0}, {"date": "2024-06-27", "close": 9.3102, "volume": 1734233.0}, {"date": "2024-06-28", "close": 9.2361, "volume": 11635980.0}, {"date": "2024-07-01", "close": 9.3208, "volume": 1933966.0}, {"date": "2024-07-02", "close": 9.4639, "volume": 1856847.0}, {"date": "2024-07-03", "close": 9.395, "volume": 593730.0}, {"date": "2024-07-05", "close": 9.342, "volume": 2021989.0}, {"date": "2024-07-08", "close": 9.4162, "volume": 1152734.0}, {"date": "2024-07-09", "close": 9.6388, "volume": 1360744.0}, {"date": "2024-07-10", "close": 9.6282, "volume": 1119334.0}, {"date": "2024-07-11", "close": 9.8348, "volume": 1650059.0}, {"date": "2024-07-12", "close": 9.9037, "volume": 1817288.0}, {"date": "2024-07-15", "close": 9.8984, "volume": 3259530.0}, {"date": "2024-07-16", "close": 10.0839, "volume": 1272301.0}, {"date": "2024-07-17", "close": 10.1316, "volume": 2565975.0}, {"date": "2024-07-18", "close": 10.0362, "volume": 1056492.0}, {"date": "2024-07-19", "close": 9.9249, "volume": 1381805.0}, {"date": "2024-07-22", "close": 9.9938, "volume": 1958927.0}, {"date": "2024-07-23", "close": 10.0733, "volume": 1348047.0}, {"date": "2024-07-24", "close": 9.8507, "volume": 1424455.0}, {"date": "2024-07-25", "close": 9.9567, "volume": 1565181.0}, {"date": "2024-07-26", "close": 10.2799, "volume": 3336783.0}, {"date": "2024-07-29", "close": 10.4389, "volume": 1614698.0}, {"date": "2024-07-30", "close": 10.5396, "volume": 1493300.0}, {"date": "2024-07-31", "close": 10.3276, "volume": 1865730.0}, {"date": "2024-08-01", "close": 10.1581, "volume": 1433523.0}, {"date": "2024-08-02", "close": 10.0627, "volume": 1075017.0}, {"date": "2024-08-05", "close": 9.713, "volume": 1723334.0}, {"date": "2024-08-06", "close": 9.8772, "volume": 1951444.0}, {"date": "2024-08-07", "close": 9.9408, "volume": 1547487.0}, {"date": "2024-08-08", "close": 9.9832, "volume": 1686470.0}, {"date": "2024-08-09", "close": 10.0521, "volume": 880985.0}, {"date": "2024-08-12", "close": 9.9037, "volume": 1059285.0}, {"date": "2024-08-13", "close": 10.068, "volume": 1346168.0}, {"date": "2024-08-14", "close": 9.909, "volume": 825383.0}, {"date": "2024-08-15", "close": 9.909, "volume": 1723147.0}, {"date": "2024-08-16", "close": 9.8136, "volume": 1723361.0}, {"date": "2024-08-19", "close": 10.0309, "volume": 1525001.0}, {"date": "2024-08-20", "close": 9.9567, "volume": 713015.0}, {"date": "2024-08-21", "close": 10.0468, "volume": 792190.0}, {"date": "2024-08-22", "close": 9.9885, "volume": 1202881.0}, {"date": "2024-08-23", "close": 9.9832, "volume": 822172.0}, {"date": "2024-08-26", "close": 10.2587, "volume": 1148888.0}, {"date": "2024-08-27", "close": 10.3594, "volume": 1078590.0}, {"date": "2024-08-28", "close": 10.2376, "volume": 1291419.0}, {"date": "2024-08-29", "close": 10.1687, "volume": 1706681.0}, {"date": "2024-08-30", "close": 10.2534, "volume": 1887420.0}, {"date": "2024-09-03", "close": 10.2005, "volume": 1504869.0}, {"date": "2024-09-04", "close": 10.6138, "volume": 1898534.0}, {"date": "2024-09-05", "close": 10.7515, "volume": 2245881.0}, {"date": "2024-09-06", "close": 10.5661, "volume": 1964930.0}, {"date": "2024-09-09", "close": 10.5767, "volume": 2625764.0}, {"date": "2024-09-10", "close": 10.5184, "volume": 1450877.0}, {"date": "2024-09-11", "close": 10.3647, "volume": 1807171.0}, {"date": "2024-09-12", "close": 10.4336, "volume": 995437.0}, {"date": "2024-09-13", "close": 10.6191, "volume": 1734756.0}, {"date": "2024-09-16", "close": 10.8098, "volume": 1733194.0}, {"date": "2024-09-17", "close": 10.7939, "volume": 1577849.0}, {"date": "2024-09-18", "close": 10.8522, "volume": 1400454.0}, {"date": "2024-09-19", "close": 11.0006, "volume": 1787653.0}, {"date": "2024-09-20", "close": 10.9317, "volume": 3462511.0}, {"date": "2024-09-23", "close": 10.9635, "volume": 1357982.0}, {"date": "2024-09-24", "close": 11.2496, "volume": 1779876.0}, {"date": "2024-09-25", "close": 11.1331, "volume": 1510628.0}, {"date": "2024-09-26", "close": 11.2761, "volume": 1148309.0}, {"date": "2024-09-27", "close": 11.2655, "volume": 2608243.0}, {"date": "2024-09-30", "close": 11.1861, "volume": 1604132.0}, {"date": "2024-10-01", "close": 11.2496, "volume": 2279259.0}, {"date": "2024-10-02", "close": 11.398, "volume": 1252727.0}, {"date": "2024-10-03", "close": 11.1649, "volume": 920899.0}, {"date": "2024-10-04", "close": 11.1119, "volume": 885843.0}, {"date": "2024-10-07", "close": 10.8946, "volume": 1105291.0}, {"date": "2024-10-08", "close": 11.0324, "volume": 1026099.0}, {"date": "2024-10-09", "close": 11.0271, "volume": 1811856.0}, {"date": "2024-10-10", "close": 10.9688, "volume": 1917913.0}, {"date": "2024-10-11", "close": 10.884, "volume": 1326647.0}, {"date": "2024-10-14", "close": 10.8416, "volume": 1018379.0}, {"date": "2024-10-15", "close": 10.8257, "volume": 1289288.0}, {"date": "2024-10-16", "close": 11.096, "volume": 1479411.0}, {"date": "2024-10-17", "close": 11.2073, "volume": 1729121.0}, {"date": "2024-10-18", "close": 11.0907, "volume": 1348562.0}, {"date": "2024-10-21", "close": 10.9847, "volume": 1517789.0}, {"date": "2024-10-22", "close": 11.1013, "volume": 2255748.0}, {"date": "2024-10-23", "close": 11.0112, "volume": 1146772.0}, {"date": "2024-10-24", "close": 10.9476, "volume": 1115586.0}, {"date": "2024-10-25", "close": 11.0218, "volume": 1446988.0}, {"date": "2024-10-28", "close": 11.0748, "volume": 1788427.0}, {"date": "2024-10-29", "close": 10.9211, "volume": 2056871.0}, {"date": "2024-10-30", "close": 10.6032, "volume": 2700216.0}, {"date": "2024-10-31", "close": 10.4972, "volume": 1857890.0}, {"date": "2024-11-01", "close": 10.8681, "volume": 2106520.0}, {"date": "2024-11-04", "close": 10.7833, "volume": 1907331.0}, {"date": "2024-11-05", "close": 10.8045, "volume": 1277871.0}, {"date": "2024-11-06", "close": 10.5555, "volume": 3991351.0}, {"date": "2024-11-07", "close": 10.5078, "volume": 1244636.0}, {"date": "2024-11-08", "close": 10.6297, "volume": 2377507.0}, {"date": "2024-11-11", "close": 10.99, "volume": 2544656.0}, {"date": "2024-11-12", "close": 10.99, "volume": 2579270.0}, {"date": "2024-11-13", "close": 11.9, "volume": 7426357.0}, {"date": "2024-11-14", "close": 12.45, "volume": 5556098.0}, {"date": "2024-11-15", "close": 12.22, "volume": 4958114.0}, {"date": "2024-11-18", "close": 12.16, "volume": 5023095.0}, {"date": "2024-11-19", "close": 12.79, "volume": 3715610.0}, {"date": "2024-11-20", "close": 13.27, "volume": 3834361.0}, {"date": "2024-11-21", "close": 13.26, "volume": 3689819.0}, {"date": "2024-11-22", "close": 13.32, "volume": 3025509.0}, {"date": "2024-11-25", "close": 13.54, "volume": 2461035.0}, {"date": "2024-11-26", "close": 13.76, "volume": 2428004.0}, {"date": "2024-11-27", "close": 13.99, "volume": 1565549.0}, {"date": "2024-11-29", "close": 14.13, "volume": 1239053.0}, {"date": "2024-12-02", "close": 14.1, "volume": 2607926.0}, {"date": "2024-12-03", "close": 13.81, "volume": 3072164.0}, {"date": "2024-12-04", "close": 13.78, "volume": 3631959.0}, {"date": "2024-12-05", "close": 13.86, "volume": 1834776.0}, {"date": "2024-12-06", "close": 13.42, "volume": 2945995.0}, {"date": "2024-12-09", "close": 12.77, "volume": 4063099.0}, {"date": "2024-12-10", "close": 12.87, "volume": 2246307.0}, {"date": "2024-12-11", "close": 12.95, "volume": 2292278.0}, {"date": "2024-12-12", "close": 13.06, "volume": 2175432.0}, {"date": "2024-12-13", "close": 13.0, "volume": 1736961.0}, {"date": "2024-12-16", "close": 12.77, "volume": 1991455.0}, {"date": "2024-12-17", "close": 12.45, "volume": 1942643.0}, {"date": "2024-12-18", "close": 12.26, "volume": 2673864.0}, {"date": "2024-12-19", "close": 12.51, "volume": 3041597.0}, {"date": "2024-12-20", "close": 12.46, "volume": 3963120.0}, {"date": "2024-12-23", "close": 12.31, "volume": 1369730.0}, {"date": "2024-12-24", "close": 12.46, "volume": 706914.0}, {"date": "2024-12-26", "close": 12.5, "volume": 1945783.0}, {"date": "2024-12-27", "close": 12.39, "volume": 1346419.0}, {"date": "2024-12-30", "close": 12.53, "volume": 2564069.0}, {"date": "2024-12-31", "close": 12.76, "volume": 2116150.0}, {"date": "2025-01-02", "close": 13.12, "volume": 3203960.0}, {"date": "2025-01-03", "close": 12.9, "volume": 1934051.0}, {"date": "2025-01-06", "close": 12.94, "volume": 1831059.0}, {"date": "2025-01-07", "close": 12.7, "volume": 1257997.0}, {"date": "2025-01-08", "close": 12.51, "volume": 1408630.0}, {"date": "2025-01-10", "close": 11.89, "volume": 1851150.0}, {"date": "2025-01-13", "close": 11.73, "volume": 1705791.0}, {"date": "2025-01-14", "close": 11.6, "volume": 1301973.0}, {"date": "2025-01-15", "close": 11.71, "volume": 1307211.0}, {"date": "2025-01-16", "close": 11.69, "volume": 1565027.0}, {"date": "2025-01-17", "close": 11.69, "volume": 1145643.0}, {"date": "2025-01-21", "close": 11.71, "volume": 1632669.0}, {"date": "2025-01-22", "close": 11.64, "volume": 1295152.0}, {"date": "2025-01-23", "close": 11.88, "volume": 2136109.0}, {"date": "2025-01-24", "close": 11.88, "volume": 1294867.0}, {"date": "2025-01-27", "close": 11.99, "volume": 1427482.0}, {"date": "2025-01-28", "close": 11.9, "volume": 1243938.0}, {"date": "2025-01-29", "close": 11.76, "volume": 1242776.0}, {"date": "2025-01-30", "close": 11.55, "volume": 1416709.0}, {"date": "2025-01-31", "close": 11.51, "volume": 1979553.0}, {"date": "2025-02-03", "close": 11.3, "volume": 1568959.0}, {"date": "2025-02-04", "close": 11.22, "volume": 1850778.0}, {"date": "2025-02-05", "close": 11.3, "volume": 2594837.0}, {"date": "2025-02-06", "close": 11.35, "volume": 2302464.0}, {"date": "2025-02-07", "close": 11.3, "volume": 1520277.0}, {"date": "2025-02-10", "close": 11.09, "volume": 1515478.0}, {"date": "2025-02-11", "close": 11.12, "volume": 1647481.0}, {"date": "2025-02-12", "close": 10.98, "volume": 2912671.0}, {"date": "2025-02-13", "close": 10.95, "volume": 6114590.0}, {"date": "2025-02-14", "close": 11.03, "volume": 2946123.0}, {"date": "2025-02-18", "close": 11.09, "volume": 3810554.0}, {"date": "2025-02-19", "close": 11.1, "volume": 4896072.0}, {"date": "2025-02-20", "close": 11.33, "volume": 2880676.0}, {"date": "2025-02-21", "close": 11.37, "volume": 2940930.0}, {"date": "2025-02-24", "close": 11.37, "volume": 2068043.0}, {"date": "2025-02-25", "close": 11.37, "volume": 2276845.0}, {"date": "2025-02-26", "close": 11.7, "volume": 2582699.0}, {"date": "2025-02-27", "close": 11.5, "volume": 1936991.0}, {"date": "2025-02-28", "close": 11.56, "volume": 2041035.0}, {"date": "2025-03-03", "close": 11.57, "volume": 1560891.0}, {"date": "2025-03-04", "close": 11.29, "volume": 1862970.0}, {"date": "2025-03-05", "close": 11.58, "volume": 3439117.0}, {"date": "2025-03-06", "close": 11.52, "volume": 2339549.0}, {"date": "2025-03-07", "close": 11.66, "volume": 1842589.0}, {"date": "2025-03-10", "close": 11.42, "volume": 1979739.0}, {"date": "2025-03-11", "close": 11.62, "volume": 2373533.0}, {"date": "2025-03-12", "close": 11.36, "volume": 3253787.0}, {"date": "2025-03-13", "close": 11.45, "volume": 1648994.0}, {"date": "2025-03-14", "close": 11.51, "volume": 1830224.0}, {"date": "2025-03-17", "close": 11.86, "volume": 3099316.0}, {"date": "2025-03-18", "close": 11.75, "volume": 2165540.0}, {"date": "2025-03-19", "close": 11.89, "volume": 1742151.0}, {"date": "2025-03-20", "close": 11.92, "volume": 1722092.0}, {"date": "2025-03-21", "close": 11.67, "volume": 2470891.0}, {"date": "2025-03-24", "close": 11.55, "volume": 1546197.0}, {"date": "2025-03-25", "close": 11.52, "volume": 1429148.0}, {"date": "2025-03-26", "close": 11.7, "volume": 1075946.0}, {"date": "2025-03-27", "close": 11.72, "volume": 921053.0}, {"date": "2025-03-28", "close": 11.5, "volume": 1488412.0}, {"date": "2025-03-31", "close": 11.51, "volume": 1658705.0}, {"date": "2025-04-01", "close": 11.49, "volume": 1811301.0}, {"date": "2025-04-02", "close": 11.51, "volume": 1574193.0}, {"date": "2025-04-03", "close": 11.02, "volume": 2110545.0}, {"date": "2025-04-04", "close": 10.3, "volume": 3249138.0}, {"date": "2025-04-07", "close": 10.18, "volume": 2477948.0}, {"date": "2025-04-08", "close": 10.02, "volume": 2469052.0}, {"date": "2025-04-09", "close": 10.64, "volume": 2307279.0}, {"date": "2025-04-10", "close": 10.57, "volume": 2058502.0}, {"date": "2025-04-11", "close": 10.51, "volume": 1461285.0}, {"date": "2025-04-14", "close": 10.51, "volume": 1100364.0}, {"date": "2025-04-15", "close": 10.66, "volume": 999171.0}, {"date": "2025-04-16", "close": 10.48, "volume": 1195249.0}, {"date": "2025-04-17", "close": 10.63, "volume": 1290998.0}, {"date": "2025-04-21", "close": 10.32, "volume": 1315584.0}, {"date": "2025-04-22", "close": 10.56, "volume": 1988177.0}, {"date": "2025-04-23", "close": 10.64, "volume": 1001138.0}, {"date": "2025-04-24", "close": 10.77, "volume": 1150542.0}, {"date": "2025-04-25", "close": 10.88, "volume": 1282367.0}, {"date": "2025-04-28", "close": 11.02, "volume": 1141539.0}, {"date": "2025-04-29", "close": 11.02, "volume": 949703.0}, {"date": "2025-04-30", "close": 10.95, "volume": 1437806.0}, {"date": "2025-05-01", "close": 10.88, "volume": 2610874.0}, {"date": "2025-05-02", "close": 9.64, "volume": 5127153.0}, {"date": "2025-05-05", "close": 9.59, "volume": 2696501.0}, {"date": "2025-05-06", "close": 9.48, "volume": 2892690.0}, {"date": "2025-05-07", "close": 9.29, "volume": 7458432.0}, {"date": "2025-05-08", "close": 9.27, "volume": 2156522.0}, {"date": "2025-05-09", "close": 9.25, "volume": 2003198.0}, {"date": "2025-05-12", "close": 9.23, "volume": 2476929.0}, {"date": "2025-05-13", "close": 9.08, "volume": 2042875.0}, {"date": "2025-05-14", "close": 9.77, "volume": 9230163.0}, {"date": "2025-05-15", "close": 9.99, "volume": 3732397.0}, {"date": "2025-05-16", "close": 9.75, "volume": 2283060.0}, {"date": "2025-05-19", "close": 9.76, "volume": 1458056.0}, {"date": "2025-05-20", "close": 9.84, "volume": 1809301.0}, {"date": "2025-05-21", "close": 9.77, "volume": 1689564.0}, {"date": "2025-05-22", "close": 9.64, "volume": 2508272.0}, {"date": "2025-05-23", "close": 9.59, "volume": 2259707.0}, {"date": "2025-05-27", "close": 9.78, "volume": 5222555.0}, {"date": "2025-05-28", "close": 9.5, "volume": 1636153.0}, {"date": "2025-05-29", "close": 9.58, "volume": 1741566.0}, {"date": "2025-05-30", "close": 9.63, "volume": 3054350.0}, {"date": "2025-06-02", "close": 9.61, "volume": 2176615.0}, {"date": "2025-06-03", "close": 9.65, "volume": 1953429.0}, {"date": "2025-06-04", "close": 9.59, "volume": 2823697.0}, {"date": "2025-06-05", "close": 9.72, "volume": 1793160.0}, {"date": "2025-06-06", "close": 9.7, "volume": 1965025.0}, {"date": "2025-06-09", "close": 9.59, "volume": 2508993.0}, {"date": "2025-06-10", "close": 9.98, "volume": 1633353.0}, {"date": "2025-06-11", "close": 10.02, "volume": 1627827.0}, {"date": "2025-06-12", "close": 9.89, "volume": 1576272.0}, {"date": "2025-06-13", "close": 9.75, "volume": 889122.0}, {"date": "2025-06-16", "close": 9.97, "volume": 1688389.0}, {"date": "2025-06-17", "close": 9.79, "volume": 1241159.0}, {"date": "2025-06-18", "close": 9.7, "volume": 1407552.0}, {"date": "2025-06-20", "close": 9.8, "volume": 1823067.0}, {"date": "2025-06-23", "close": 9.83, "volume": 2972558.0}, {"date": "2025-06-24", "close": 9.98, "volume": 1795221.0}, {"date": "2025-06-25", "close": 9.77, "volume": 1339602.0}, {"date": "2025-06-26", "close": 9.83, "volume": 1984915.0}, {"date": "2025-06-27", "close": 9.9, "volume": 2048182.0}, {"date": "2025-06-30", "close": 10.01, "volume": 2371626.0}, {"date": "2025-07-01", "close": 10.14, "volume": 1972495.0}, {"date": "2025-07-02", "close": 10.01, "volume": 1722838.0}, {"date": "2025-07-03", "close": 9.96, "volume": 723739.0}, {"date": "2025-07-07", "close": 9.93, "volume": 1536740.0}, {"date": "2025-07-08", "close": 10.03, "volume": 1643679.0}, {"date": "2025-07-09", "close": 10.09, "volume": 1032154.0}, {"date": "2025-07-10", "close": 10.23, "volume": 1200993.0}, {"date": "2025-07-11", "close": 9.97, "volume": 1341786.0}, {"date": "2025-07-14", "close": 10.13, "volume": 1202916.0}, {"date": "2025-07-15", "close": 9.75, "volume": 1490081.0}, {"date": "2025-07-16", "close": 9.86, "volume": 1137885.0}, {"date": "2025-07-17", "close": 10.0, "volume": 1289006.0}, {"date": "2025-07-18", "close": 9.9, "volume": 1233000.0}, {"date": "2025-07-21", "close": 10.07, "volume": 1895460.0}, {"date": "2025-07-22", "close": 10.24, "volume": 2209973.0}, {"date": "2025-07-23", "close": 10.22, "volume": 1295805.0}, {"date": "2025-07-24", "close": 10.04, "volume": 3374995.0}, {"date": "2025-07-25", "close": 10.03, "volume": 1744826.0}, {"date": "2025-07-28", "close": 10.06, "volume": 2496991.0}, {"date": "2025-07-29", "close": 9.84, "volume": 1195425.0}, {"date": "2025-07-30", "close": 9.86, "volume": 2661399.0}, {"date": "2025-07-31", "close": 10.02, "volume": 2909602.0}, {"date": "2025-08-01", "close": 10.54, "volume": 5840306.0}, {"date": "2025-08-04", "close": 10.89, "volume": 3058507.0}, {"date": "2025-08-05", "close": 11.01, "volume": 2026576.0}, {"date": "2025-08-06", "close": 11.03, "volume": 1956433.0}, {"date": "2025-08-07", "close": 10.9, "volume": 3006865.0}, {"date": "2025-08-08", "close": 11.03, "volume": 2044991.0}, {"date": "2025-08-11", "close": 10.96, "volume": 1767398.0}, {"date": "2025-08-12", "close": 11.12, "volume": 1400600.0}, {"date": "2025-08-13", "close": 11.39, "volume": 2121879.0}, {"date": "2025-08-14", "close": 11.41, "volume": 1631164.0}, {"date": "2025-08-15", "close": 11.53, "volume": 2332913.0}, {"date": "2025-08-18", "close": 11.6, "volume": 2113205.0}, {"date": "2025-08-19", "close": 11.38, "volume": 1577852.0}, {"date": "2025-08-20", "close": 11.33, "volume": 2512616.0}, {"date": "2025-08-21", "close": 11.45, "volume": 1352054.0}, {"date": "2025-08-22", "close": 11.68, "volume": 1780292.0}, {"date": "2025-08-25", "close": 11.63, "volume": 1145416.0}, {"date": "2025-08-26", "close": 11.67, "volume": 1786583.0}, {"date": "2025-08-27", "close": 11.79, "volume": 1473056.0}, {"date": "2025-08-28", "close": 11.73, "volume": 885224.0}, {"date": "2025-08-29", "close": 11.74, "volume": 1349741.0}, {"date": "2025-09-02", "close": 11.62, "volume": 3110393.0}, {"date": "2025-09-03", "close": 11.82, "volume": 1473083.0}, {"date": "2025-09-04", "close": 11.91, "volume": 1904747.0}, {"date": "2025-09-05", "close": 11.88, "volume": 1540225.0}, {"date": "2025-09-08", "close": 11.71, "volume": 2483118.0}, {"date": "2025-09-09", "close": 11.56, "volume": 1895687.0}, {"date": "2025-09-10", "close": 11.54, "volume": 1772274.0}, {"date": "2025-09-11", "close": 11.95, "volume": 2029732.0}, {"date": "2025-09-12", "close": 11.9, "volume": 1511269.0}, {"date": "2025-09-15", "close": 11.89, "volume": 1172181.0}, {"date": "2025-09-16", "close": 11.78, "volume": 1636299.0}, {"date": "2025-09-17", "close": 11.78, "volume": 1790830.0}, {"date": "2025-09-18", "close": 11.94, "volume": 1242265.0}, {"date": "2025-09-19", "close": 11.76, "volume": 1918775.0}, {"date": "2025-09-22", "close": 11.68, "volume": 1446785.0}, {"date": "2025-09-23", "close": 11.54, "volume": 1672872.0}, {"date": "2025-09-24", "close": 11.52, "volume": 1947767.0}, {"date": "2025-09-25", "close": 11.4, "volume": 1426591.0}, {"date": "2025-09-26", "close": 11.57, "volume": 1900244.0}, {"date": "2025-09-29", "close": 11.6, "volume": 2473863.0}, {"date": "2025-09-30", "close": 11.46, "volume": 1655640.0}, {"date": "2025-10-01", "close": 11.58, "volume": 1410946.0}, {"date": "2025-10-02", "close": 11.73, "volume": 1841935.0}, {"date": "2025-10-03", "close": 11.76, "volume": 1738284.0}, {"date": "2025-10-06", "close": 11.43, "volume": 1844851.0}, {"date": "2025-10-07", "close": 11.375, "volume": 1664438.0}, {"date": "2025-10-08", "close": 11.27, "volume": 1415998.0}, {"date": "2025-10-09", "close": 10.83, "volume": 1659574.0}, {"date": "2025-10-10", "close": 10.56, "volume": 2453934.0}, {"date": "2025-10-13", "close": 10.94, "volume": 2170426.0}, {"date": "2025-10-14", "close": 10.95, "volume": 1648822.0}, {"date": "2025-10-15", "close": 11.07, "volume": 1095073.0}, {"date": "2025-10-16", "close": 10.8, "volume": 2686253.0}, {"date": "2025-10-17", "close": 11.0, "volume": 1684494.0}, {"date": "2025-10-20", "close": 11.21, "volume": 2346520.0}, {"date": "2025-10-21", "close": 11.1, "volume": 1959942.0}, {"date": "2025-10-22", "close": 11.07, "volume": 1457516.0}, {"date": "2025-10-23", "close": 10.98, "volume": 1466773.0}, {"date": "2025-10-24", "close": 11.08, "volume": 1467211.0}, {"date": "2025-10-27", "close": 10.93, "volume": 1515831.0}, {"date": "2025-10-28", "close": 10.95, "volume": 1156563.0}, {"date": "2025-10-29", "close": 10.71, "volume": 3962292.0}, {"date": "2025-10-30", "close": 10.97, "volume": 5188608.0}, {"date": "2025-10-31", "close": 11.0, "volume": 4287023.0}, {"date": "2025-11-03", "close": 10.89, "volume": 3037346.0}, {"date": "2025-11-04", "close": 10.65, "volume": 2105421.0}, {"date": "2025-11-05", "close": 10.8, "volume": 1464638.0}, {"date": "2025-11-06", "close": 10.66, "volume": 1845075.0}, {"date": "2025-11-07", "close": 10.71, "volume": 1556425.0}, {"date": "2025-11-10", "close": 10.92, "volume": 2557474.0}, {"date": "2025-11-11", "close": 10.94, "volume": 1316851.0}, {"date": "2025-11-12", "close": 10.89, "volume": 3305693.0}, {"date": "2025-11-13", "close": 10.77, "volume": 1428830.0}, {"date": "2025-11-14", "close": 10.67, "volume": 1325218.0}, {"date": "2025-11-17", "close": 10.7, "volume": 1530503.0}, {"date": "2025-11-18", "close": 11.01, "volume": 1970722.0}, {"date": "2025-11-19", "close": 10.94, "volume": 1889165.0}, {"date": "2025-11-20", "close": 10.745, "volume": 1764093.0}, {"date": "2025-11-21", "close": 11.03, "volume": 1935063.0}, {"date": "2025-11-24", "close": 11.01, "volume": 2643666.0}, {"date": "2025-11-25", "close": 11.24, "volume": 2403645.0}, {"date": "2025-11-26", "close": 11.3, "volume": 2000750.0}, {"date": "2025-11-28", "close": 11.41, "volume": 588927.0}, {"date": "2025-12-01", "close": 11.43, "volume": 1539907.0}, {"date": "2025-12-02", "close": 11.43, "volume": 1981313.0}, {"date": "2025-12-03", "close": 11.28, "volume": 1667664.0}, {"date": "2025-12-04", "close": 11.07, "volume": 1550018.0}, {"date": "2025-12-05", "close": 11.34, "volume": 1144446.0}, {"date": "2025-12-08", "close": 11.19, "volume": 1647199.0}, {"date": "2025-12-09", "close": 10.85, "volume": 1959403.0}, {"date": "2025-12-10", "close": 11.17, "volume": 1578942.0}, {"date": "2025-12-11", "close": 11.21, "volume": 3525938.0}, {"date": "2025-12-12", "close": 11.25, "volume": 3207485.0}, {"date": "2025-12-15", "close": 11.21, "volume": 1428379.0}, {"date": "2025-12-16", "close": 11.01, "volume": 1564167.0}, {"date": "2025-12-17", "close": 10.95, "volume": 853804.0}, {"date": "2025-12-18", "close": 10.89, "volume": 1713499.0}, {"date": "2025-12-19", "close": 11.18, "volume": 5268657.0}, {"date": "2025-12-22", "close": 11.26, "volume": 1542786.0}, {"date": "2025-12-23", "close": 11.2, "volume": 1443861.0}, {"date": "2025-12-24", "close": 11.14, "volume": 469707.0}, {"date": "2025-12-26", "close": 11.1, "volume": 821878.0}, {"date": "2025-12-29", "close": 11.18, "volume": 1948627.0}, {"date": "2025-12-30", "close": 11.23, "volume": 2268924.0}, {"date": "2025-12-31", "close": 11.14, "volume": 1359197.0}, {"date": "2026-01-02", "close": 10.9, "volume": 1593523.0}, {"date": "2026-01-05", "close": 10.88, "volume": 1932679.0}, {"date": "2026-01-06", "close": 11.01, "volume": 1908752.0}, {"date": "2026-01-07", "close": 10.97, "volume": 1848167.0}, {"date": "2026-01-08", "close": 10.78, "volume": 1601964.0}, {"date": "2026-01-09", "close": 10.59, "volume": 1566118.0}, {"date": "2026-01-12", "close": 10.66, "volume": 1706199.0}, {"date": "2026-01-13", "close": 10.53, "volume": 2356318.0}, {"date": "2026-01-14", "close": 10.54, "volume": 1044512.0}, {"date": "2026-01-15", "close": 10.51, "volume": 1419362.0}, {"date": "2026-01-16", "close": 10.24, "volume": 2565026.0}, {"date": "2026-01-20", "close": 10.24, "volume": 2749234.0}, {"date": "2026-01-21", "close": 10.52, "volume": 2971935.0}, {"date": "2026-01-22", "close": 10.52, "volume": 2922055.0}, {"date": "2026-01-23", "close": 10.89, "volume": 3788900.0}, {"date": "2026-01-26", "close": 10.88, "volume": 2913994.0}, {"date": "2026-01-27", "close": 10.77, "volume": 2887897.0}, {"date": "2026-01-28", "close": 10.72, "volume": 1496516.0}, {"date": "2026-01-29", "close": 11.12, "volume": 3230030.0}, {"date": "2026-01-30", "close": 11.09, "volume": 1687604.0}, {"date": "2026-02-02", "close": 11.04, "volume": 1911654.0}, {"date": "2026-02-03", "close": 11.02, "volume": 2820468.0}, {"date": "2026-02-04", "close": 11.33, "volume": 2702639.0}, {"date": "2026-02-05", "close": 11.26, "volume": 3073248.0}, {"date": "2026-02-06", "close": 11.75, "volume": 5546015.0}, {"date": "2026-02-09", "close": 11.61, "volume": 4071107.0}, {"date": "2026-02-10", "close": 11.56, "volume": 2879464.0}, {"date": "2026-02-11", "close": 11.28, "volume": 2125478.0}, {"date": "2026-02-12", "close": 11.24, "volume": 4847898.0}, {"date": "2026-02-13", "close": 10.89, "volume": 4130202.0}, {"date": "2026-02-17", "close": 11.16, "volume": 5921393.0}, {"date": "2026-02-18", "close": 13.03, "volume": 11660420.0}, {"date": "2026-02-19", "close": 12.24, "volume": 5695475.0}, {"date": "2026-02-20", "close": 12.54, "volume": 7816772.0}, {"date": "2026-02-23", "close": 12.85, "volume": 4769222.0}, {"date": "2026-02-24", "close": 12.84, "volume": 2782459.0}, {"date": "2026-02-25", "close": 12.83, "volume": 2174561.0}, {"date": "2026-02-26", "close": 12.52, "volume": 2334976.0}, {"date": "2026-02-27", "close": 12.74, "volume": 1966328.0}, {"date": "2026-03-02", "close": 12.71, "volume": 4377699.0}, {"date": "2026-03-03", "close": 12.62, "volume": 3335179.0}, {"date": "2026-03-04", "close": 12.77, "volume": 4542429.0}, {"date": "2026-03-05", "close": 12.86, "volume": 1978331.0}, {"date": "2026-03-06", "close": 12.54, "volume": 1372655.0}, {"date": "2026-03-09", "close": 12.57, "volume": 2337426.0}, {"date": "2026-03-10", "close": 12.48, "volume": 1334277.0}, {"date": "2026-03-11", "close": 12.21, "volume": 1927130.0}, {"date": "2026-03-12", "close": 12.42, "volume": 2674737.0}, {"date": "2026-03-13", "close": 12.18, "volume": 1469644.0}, {"date": "2026-03-16", "close": 12.17, "volume": 1728447.0}, {"date": "2026-03-17", "close": 12.18, "volume": 1440640.0}, {"date": "2026-03-18", "close": 11.87, "volume": 1206467.0}, {"date": "2026-03-19", "close": 11.9, "volume": 1407491.0}, {"date": "2026-03-20", "close": 11.69, "volume": 2806992.0}, {"date": "2026-03-23", "close": 12.08, "volume": 2101270.0}, {"date": "2026-03-24", "close": 12.17, "volume": 1457184.0}, {"date": "2026-03-25", "close": 12.28, "volume": 1636172.0}, {"date": "2026-03-26", "close": 12.06, "volume": 1610344.0}, {"date": "2026-03-27", "close": 11.97, "volume": 1096854.0}, {"date": "2026-03-30", "close": 12.11, "volume": 2333330.0}, {"date": "2026-03-31", "close": 12.09, "volume": 5002233.0}, {"date": "2026-04-01", "close": 12.14, "volume": 1758820.0}, {"date": "2026-04-02", "close": 12.24, "volume": 4012648.0}, {"date": "2026-04-06", "close": 12.5, "volume": 2631445.0}, {"date": "2026-04-07", "close": 12.37, "volume": 2196166.0}, {"date": "2026-04-08", "close": 12.6, "volume": 2871411.0}, {"date": "2026-04-09", "close": 12.35, "volume": 2184037.0}, {"date": "2026-04-10", "close": 12.11, "volume": 1472637.0}, {"date": "2026-04-13", "close": 12.37, "volume": 3415132.0}, {"date": "2026-04-14", "close": 12.48, "volume": 1381622.0}, {"date": "2026-04-15", "close": 12.39, "volume": 1793321.0}, {"date": "2026-04-16", "close": 12.62, "volume": 2006615.0}, {"date": "2026-04-17", "close": 12.56, "volume": 1722104.0}, {"date": "2026-04-20", "close": 12.77, "volume": 1670569.0}, {"date": "2026-04-21", "close": 12.39, "volume": 1216370.0}, {"date": "2026-04-22", "close": 11.95, "volume": 2878838.0}, {"date": "2026-04-23", "close": 12.11, "volume": 1755317.0}, {"date": "2026-04-24", "close": 11.9, "volume": 1819984.0}, {"date": "2026-04-27", "close": 11.61, "volume": 2537061.0}, {"date": "2026-04-28", "close": 11.52, "volume": 1618669.0}, {"date": "2026-04-29", "close": 11.4, "volume": 2026311.0}, {"date": "2026-04-30", "close": 11.58, "volume": 3879806.0}, {"date": "2026-05-01", "close": 11.96, "volume": 4660965.0}, {"date": "2026-05-04", "close": 11.81, "volume": 2405763.0}, {"date": "2026-05-05", "close": 12.03, "volume": 2832220.0}, {"date": "2026-05-06", "close": 12.29, "volume": 1848987.0}, {"date": "2026-05-07", "close": 12.27, "volume": 1527143.0}, {"date": "2026-05-08", "close": 12.15, "volume": 1306402.0}, {"date": "2026-05-11", "close": 12.06, "volume": 1352154.0}, {"date": "2026-05-12", "close": 11.61, "volume": 1895891.0}, {"date": "2026-05-13", "close": 11.67, "volume": 968053.0}, {"date": "2026-05-14", "close": 11.53, "volume": 1613859.0}, {"date": "2026-05-15", "close": 11.51, "volume": 1294247.0}, {"date": "2026-05-18", "close": 12.05, "volume": 1725352.0}, {"date": "2026-05-19", "close": 12.15, "volume": 1844788.0}, {"date": "2026-05-20", "close": 11.87, "volume": 1495194.0}, {"date": "2026-05-21", "close": 12.24, "volume": 1298931.0}, {"date": "2026-05-22", "close": 12.18, "volume": 1005293.0}, {"date": "2026-05-26", "close": 12.16, "volume": 1010415.0}, {"date": "2026-05-27", "close": 12.09, "volume": 1607686.0}, {"date": "2026-05-28", "close": 12.21, "volume": 1350371.0}, {"date": "2026-05-29", "close": 12.51, "volume": 2234423.0}, {"date": "2026-06-01", "close": 12.14, "volume": 1533396.0}, {"date": "2026-06-02", "close": 12.21, "volume": 1945595.0}, {"date": "2026-06-03", "close": 11.74, "volume": 2443714.0}, {"date": "2026-06-04", "close": 11.63, "volume": 1198680.0}, {"date": "2026-06-05", "close": 11.76, "volume": 1713468.0}, {"date": "2026-06-08", "close": 11.81, "volume": 1443878.0}, {"date": "2026-06-09", "close": 11.74, "volume": 1190913.0}, {"date": "2026-06-10", "close": 11.78, "volume": 1484639.0}, {"date": "2026-06-11", "close": 12.03, "volume": 1804481.0}, {"date": "2026-06-12", "close": 12.46, "volume": 1362256.0}, {"date": "2026-06-15", "close": 12.04, "volume": 2550107.0}, {"date": "2026-06-16", "close": 12.02, "volume": 1673269.0}, {"date": "2026-06-17", "close": 11.41, "volume": 2189599.0}, {"date": "2026-06-18", "close": 11.2, "volume": 3416758.0}, {"date": "2026-06-22", "close": 11.03, "volume": 2381074.0}, {"date": "2026-06-23", "close": 11.21, "volume": 1437620.0}, {"date": "2026-06-24", "close": 11.12, "volume": 1439837.0}, {"date": "2026-06-25", "close": 11.09, "volume": 3161680.0}, {"date": "2026-06-26", "close": 11.38, "volume": 4294014.0}, {"date": "2026-06-29", "close": 11.55, "volume": 2069374.0}, {"date": "2026-06-30", "close": 11.37, "volume": 1840180.0}, {"date": "2026-07-01", "close": 11.3, "volume": 2121142.0}, {"date": "2026-07-02", "close": 11.3, "volume": 1647627.0}, {"date": "2026-07-06", "close": 10.87, "volume": 2466165.0}, {"date": "2026-07-07", "close": 10.75, "volume": 2102519.0}, {"date": "2026-07-08", "close": 10.57, "volume": 2048447.0}, {"date": "2026-07-09", "close": 10.66, "volume": 2432011.0}, {"date": "2026-07-10", "close": 10.61, "volume": 1318025.0}, {"date": "2026-07-13", "close": 10.9, "volume": 1728141.0}, {"date": "2026-07-14", "close": 10.73, "volume": 1246193.0}, {"date": "2026-07-15", "close": 10.78, "volume": 1160667.0}, {"date": "2026-07-16", "close": 10.73, "volume": 947293.0}, {"date": "2026-07-17", "close": 10.41, "volume": 1578617.0}, {"date": "2026-07-20", "close": 10.31, "volume": 1542628.0}, {"date": "2026-07-21", "close": 10.28, "volume": 1462016.0}, {"date": "2026-07-22", "close": 10.42, "volume": 1658507.0}, {"date": "2026-07-23", "close": 10.29, "volume": 2064963.0}, {"date": "2026-07-24", "close": 9.69, "volume": 8772273.0}, {"date": "2026-07-27", "close": 9.83, "volume": 4528266.0}, {"date": "2026-07-28", "close": 10.22, "volume": 3533685.0}, {"date": "2026-07-29", "close": 10.53, "volume": 2329245.0}, {"date": "2026-07-30", "close": 10.44, "volume": 3137808.0}, {"date": "2026-07-31", "close": 10.61, "volume": 2918221.0}, {"date": "2026-08-03", "close": 10.88, "volume": 3784908.0}, {"date": "2026-08-04", "close": 10.92, "volume": 2665417.0}, {"date": "2026-08-05", "close": 10.57, "volume": 2281024.0}, {"date": "2026-08-06", "close": 10.78, "volume": 1915838.0}, {"date": "2026-08-07", "close": 10.55, "volume": 1855259.0}], "refreshing": true}