{"ticker": "LBTYK", "overview": {"cik": "1570585", "ticker": "LBTYA", "name": "Liberty Global Ltd.", "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "sic": "4841", "announcements": [{"form": "8-K", "date": "2026-08-13", "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}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001628280-26-043551", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001570585-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001570585-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001570585-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001570585-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001570585-26-000084", "price_sensitive": true}]}, "description": "Liberty Global Ltd. trades as LBTYK on the NASDAQ and is registered in the United States. Privy Trades holds 8 insider filings for the company, in January 2025. Across those, 1 insider disclosed 2 open-market purchases totalling $398.81K. The most recent filing on record is dated 15 January 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 398809.64759999997, "sell_n": 0, "sell_sum": 0, "net": 398809.64759999997, "insiders": 1, "first_date": "2025-01-15", "last_date": "2025-01-15"}, "metrics": {"ticker": "LBTYK", "has_prices": true, "as_of": "2026-08-07", "last": 10.24, "prev_close": 10.49, "change": -0.25, "change_pct": -0.023832221163012392, "session_volume": 1288817.0, "vwap_5": 10.46684544630449, "vwap_20": 10.118505909682831, "vwap_60": 10.842498931391804, "vwap_250": 11.357639105614986, "high_52w": 12.67, "low_52w": 9.59, "avg_volume_20": 1480688.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000929638-25-000748", "src": "INSIDERS", "ticker": "LBTYK", "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": "BUY", "amount": 199404.82379999998, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Major holder piles $199K into LBTYK", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000092963825000748/0000929638-25-000748-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945522}, {"id": "0000929638-25-000749", "src": "INSIDERS", "ticker": "LBTYK", "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": "BUY", "amount": 199404.82379999998, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Major holder piles $199K into LBTYK", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000092963825000749/0000929638-25-000749-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945522}, {"id": "HOUSE-2023-20023404-T251", "src": "CONGRESS", "ticker": "LBTYK", "cik": "", "company": "Liberty Global Ltd.", "company_raw": "en 1986 Trust > TACS R3K\nLiberty Global plc - Class C 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": "Hon. Daniel Goldman sells LBTYK ($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": 1741842}, {"id": "HOUSE-2022-20021695-T46", "src": "CONGRESS", "ticker": "LBTYK", "cik": "", "company": "Liberty Global Ltd.", "company_raw": "essy Asset Management\nJT Liberty Global plc - Class C Ordinary\nShares", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning trims LBTYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235762}, {"id": "HOUSE-2022-20021470-T91", "src": "CONGRESS", "ticker": "LBTYK", "cik": "", "company": "Liberty Global Ltd.", "company_raw": "apital - Brokerage #2\nJT Liberty Global plc - Class C Ordinary\nShares", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kathy Manning picks up LBTYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255922}, {"id": "SENATE-72d3d6074c1d447a916350979745dd6c-8", "src": "CONGRESS", "ticker": "LBTYK", "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": "Capitol Hill trade: Sen. Susan M Collins dumps LBTYK ($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": 6609042}, {"id": "SENATE-074482756b4147f5a3ce73c8f316a166-8", "src": "CONGRESS", "ticker": "LBTYK", "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": "Capitol Hill trade: Sen. Susan M Collins dumps LBTYK ($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": 6609042}, {"id": "SENATE-06d6db6237eb4a7c9a98038ae20720a5-0", "src": "CONGRESS", "ticker": "LBTYK", "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": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins buys LBTYK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/06d6db62-37eb-4a7c-9a98-038ae20720a5/", "trade_date": "2014-03-04", "timestamp": "2014-03-04", "mins": 6662322}], "recent_buys": [{"id": "0000929638-25-000749", "src": "INSIDERS", "ticker": "LBTYK", "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": "BUY", "amount": 199404.82379999998, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Major holder piles $199K into LBTYK", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000092963825000749/0000929638-25-000749-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945522}, {"id": "0000929638-25-000748", "src": "INSIDERS", "ticker": "LBTYK", "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": "BUY", "amount": 199404.82379999998, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Major holder piles $199K into LBTYK", "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000092963825000748/0000929638-25-000748-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945522}], "institutional": [], "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": "Nicholas V. Tompras", "who_key": "Tompras Nicholas V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 398809.64759999997, "sold": 0, "net": 398809.64759999997, "trades": 2, "top_score": 55.1, "lean": "buying", "history": [{"action": "BUY", "amount": 199404.82379999998, "date": "2025-01-15", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000092963825000748/0000929638-25-000748-index.htm"}, {"action": "BUY", "amount": 199404.82379999998, "date": "2025-01-15", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000092963825000749/0000929638-25-000749-index.htm"}], "latest": {"action": "BUY", "amount": 199404.82379999998, "date": "2025-01-15", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1570585/000092963825000748/0000929638-25-000748-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": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "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/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/06d6db62-37eb-4a7c-9a98-038ae20720a5/"}], "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. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}, {"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": "2026-08-13", "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}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001628280-26-043551", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001570585-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001570585-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001570585-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001570585-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001570585-26-000084", "price_sensitive": true}], "performance": {"ticker": "LBTYK", "has_prices": true, "summary": {"n": 4, "avg": -0.20691747096659474, "win_rate": 0.0, "best": -0.14679464746954618, "worst": -0.3804602986374967, "as_of": "2026-08-07"}, "buys": [{"who": "Tompras Nicholas V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 199404.82379999998, "date": "2025-01-15", "score": 55.1, "ref_price": 12.05, "return": -0.15020746887966807}, {"who": "Tompras Nicholas V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 199404.82379999998, "date": "2025-01-15", "score": 55.1, "ref_price": 12.05, "return": -0.15020746887966807}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 12.0018, "return": -0.14679464746954618}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-04", "score": 0.0, "ref_price": 16.5284, "return": -0.3804602986374967}]}, "price_series": [{"date": "2016-08-01", "close": 16.5284, "volume": 3109063.0}, {"date": "2016-08-02", "close": 16.3045, "volume": 3002316.0}, {"date": "2016-08-03", "close": 16.763, "volume": 2237064.0}, {"date": "2016-08-04", "close": 16.747, "volume": 2381693.0}, {"date": "2016-08-05", "close": 16.0539, "volume": 8439061.0}, {"date": "2016-08-08", "close": 16.1392, "volume": 2862681.0}, {"date": "2016-08-09", "close": 16.1925, "volume": 3402342.0}, {"date": "2016-08-10", "close": 16.1872, "volume": 2446853.0}, {"date": "2016-08-11", "close": 16.2565, "volume": 1663446.0}, {"date": "2016-08-12", "close": 16.2459, "volume": 2090151.0}, {"date": "2016-08-15", "close": 16.843, "volume": 2280167.0}, {"date": "2016-08-16", "close": 16.7897, "volume": 1685514.0}, {"date": "2016-08-17", "close": 16.8057, "volume": 2131828.0}, {"date": "2016-08-18", "close": 16.747, "volume": 811537.0}, {"date": "2016-08-19", "close": 16.3685, "volume": 2394859.0}, {"date": "2016-08-22", "close": 16.4485, "volume": 1185390.0}, {"date": "2016-08-23", "close": 16.6084, "volume": 1638491.0}, {"date": "2016-08-24", "close": 16.3045, "volume": 1718539.0}, {"date": "2016-08-25", "close": 16.0966, "volume": 2170829.0}, {"date": "2016-08-26", "close": 16.0006, "volume": 1929297.0}, {"date": "2016-08-29", "close": 16.0486, "volume": 1891741.0}, {"date": "2016-08-30", "close": 16.1392, "volume": 1618741.0}, {"date": "2016-08-31", "close": 16.4378, "volume": 2502245.0}, {"date": "2016-09-01", "close": 16.5284, "volume": 2069335.0}, {"date": "2016-09-02", "close": 17.0456, "volume": 1894568.0}, {"date": "2016-09-06", "close": 17.035, "volume": 1733287.0}, {"date": "2016-09-07", "close": 16.9123, "volume": 2840587.0}, {"date": "2016-09-08", "close": 16.9443, "volume": 1910119.0}, {"date": "2016-09-09", "close": 16.3578, "volume": 2536729.0}, {"date": "2016-09-12", "close": 17.0883, "volume": 3731356.0}, {"date": "2016-09-13", "close": 16.7417, "volume": 2248825.0}, {"date": "2016-09-14", "close": 16.6404, "volume": 1855353.0}, {"date": "2016-09-15", "close": 16.9816, "volume": 2768403.0}, {"date": "2016-09-16", "close": 16.8483, "volume": 2938346.0}, {"date": "2016-09-19", "close": 17.0296, "volume": 1422823.0}, {"date": "2016-09-20", "close": 17.1309, "volume": 2033232.0}, {"date": "2016-09-21", "close": 17.3282, "volume": 2248874.0}, {"date": "2016-09-22", "close": 17.5468, "volume": 2027197.0}, {"date": "2016-09-23", "close": 17.8081, "volume": 2191094.0}, {"date": "2016-09-26", "close": 17.2322, "volume": 1425524.0}, {"date": "2016-09-27", "close": 17.3069, "volume": 1195980.0}, {"date": "2016-09-28", "close": 17.5095, "volume": 1716383.0}, {"date": "2016-09-29", "close": 16.9816, "volume": 2365886.0}, {"date": "2016-09-30", "close": 17.6161, "volume": 2988031.0}, {"date": "2016-10-03", "close": 17.5948, "volume": 3154497.0}, {"date": "2016-10-04", "close": 17.5255, "volume": 3388689.0}, {"date": "2016-10-05", "close": 17.6268, "volume": 2244538.0}, {"date": "2016-10-06", "close": 17.2909, "volume": 2426797.0}, {"date": "2016-10-07", "close": 16.827, "volume": 3831313.0}, {"date": "2016-10-10", "close": 16.9177, "volume": 1280718.0}, {"date": "2016-10-11", "close": 16.8004, "volume": 6151468.0}, {"date": "2016-10-12", "close": 16.9337, "volume": 3534725.0}, {"date": "2016-10-13", "close": 16.6351, "volume": 2825293.0}, {"date": "2016-10-14", "close": 16.5018, "volume": 1716081.0}, {"date": "2016-10-17", "close": 16.2459, "volume": 1632574.0}, {"date": "2016-10-18", "close": 16.2725, "volume": 2388347.0}, {"date": "2016-10-19", "close": 16.4538, "volume": 1255534.0}, {"date": "2016-10-20", "close": 16.5071, "volume": 1157545.0}, {"date": "2016-10-21", "close": 16.6617, "volume": 1652128.0}, {"date": "2016-10-24", "close": 16.843, "volume": 1174375.0}, {"date": "2016-10-25", "close": 16.827, "volume": 1415649.0}, {"date": "2016-10-26", "close": 16.7257, "volume": 1042570.0}, {"date": "2016-10-27", "close": 16.5978, "volume": 1748751.0}, {"date": "2016-10-28", "close": 16.8217, "volume": 2134685.0}, {"date": "2016-10-31", "close": 16.955, "volume": 1941978.0}, {"date": "2016-11-01", "close": 16.8537, "volume": 3037058.0}, {"date": "2016-11-02", "close": 16.6831, "volume": 2272124.0}, {"date": "2016-11-03", "close": 16.3685, "volume": 2436130.0}, {"date": "2016-11-04", "close": 16.4485, "volume": 3899408.0}, {"date": "2016-11-07", "close": 16.6884, "volume": 2788237.0}, {"date": "2016-11-08", "close": 17.1896, "volume": 2757522.0}, {"date": "2016-11-09", "close": 17.1256, "volume": 3965666.0}, {"date": "2016-11-10", "close": 16.1499, "volume": 9250795.0}, {"date": "2016-11-11", "close": 16.0006, "volume": 3306007.0}, {"date": "2016-11-14", "close": 16.0806, "volume": 5746467.0}, {"date": "2016-11-15", "close": 16.2139, "volume": 4939377.0}, {"date": "2016-11-16", "close": 16.5978, "volume": 2176681.0}, {"date": "2016-11-17", "close": 17.0616, "volume": 3806106.0}, {"date": "2016-11-18", "close": 16.9337, "volume": 2633822.0}, {"date": "2016-11-21", "close": 17.0403, "volume": 3075347.0}, {"date": "2016-11-22", "close": 17.0883, "volume": 2388215.0}, {"date": "2016-11-23", "close": 16.6617, "volume": 2488763.0}, {"date": "2016-11-25", "close": 16.811, "volume": 1523825.0}, {"date": "2016-11-28", "close": 16.6137, "volume": 4327405.0}, {"date": "2016-11-29", "close": 16.5764, "volume": 3178405.0}, {"date": "2016-11-30", "close": 16.2352, "volume": 4248215.0}, {"date": "2016-12-01", "close": 15.622, "volume": 3759081.0}, {"date": "2016-12-02", "close": 15.2755, "volume": 4352902.0}, {"date": "2016-12-05", "close": 15.1795, "volume": 4261465.0}, {"date": "2016-12-06", "close": 15.3661, "volume": 4912370.0}, {"date": "2016-12-07", "close": 15.4728, "volume": 4723664.0}, {"date": "2016-12-08", "close": 15.5154, "volume": 3945329.0}, {"date": "2016-12-09", "close": 15.4354, "volume": 4555666.0}, {"date": "2016-12-12", "close": 15.3501, "volume": 4806915.0}, {"date": "2016-12-13", "close": 15.6274, "volume": 4273060.0}, {"date": "2016-12-14", "close": 15.5261, "volume": 3352724.0}, {"date": "2016-12-15", "close": 15.5474, "volume": 3858098.0}, {"date": "2016-12-16", "close": 15.782, "volume": 5582434.0}, {"date": "2016-12-19", "close": 15.654, "volume": 1678815.0}, {"date": "2016-12-20", "close": 15.9366, "volume": 2494599.0}, {"date": "2016-12-21", "close": 16.0059, "volume": 2777235.0}, {"date": "2016-12-22", "close": 15.9046, "volume": 1945188.0}, {"date": "2016-12-23", "close": 15.8833, "volume": 1115032.0}, {"date": "2016-12-27", "close": 16.1605, "volume": 1395893.0}, {"date": "2016-12-28", "close": 15.9899, "volume": 1385683.0}, {"date": "2016-12-29", "close": 15.91, "volume": 1625174.0}, {"date": "2016-12-30", "close": 15.8353, "volume": 2151170.0}, {"date": "2017-01-03", "close": 15.8886, "volume": 3098192.0}, {"date": "2017-01-04", "close": 16.1659, "volume": 2531661.0}, {"date": "2017-01-05", "close": 16.5818, "volume": 3503126.0}, {"date": "2017-01-06", "close": 17.1149, "volume": 3175487.0}, {"date": "2017-01-09", "close": 17.4348, "volume": 4375078.0}, {"date": "2017-01-10", "close": 17.4402, "volume": 3403782.0}, {"date": "2017-01-11", "close": 17.7921, "volume": 3255965.0}, {"date": "2017-01-12", "close": 17.8081, "volume": 4112537.0}, {"date": "2017-01-13", "close": 17.9094, "volume": 2649770.0}, {"date": "2017-01-17", "close": 17.7921, "volume": 2913955.0}, {"date": "2017-01-18", "close": 17.7228, "volume": 2385848.0}, {"date": "2017-01-19", "close": 17.9467, "volume": 3728662.0}, {"date": "2017-01-20", "close": 17.9573, "volume": 2097178.0}, {"date": "2017-01-23", "close": 17.9947, "volume": 2493531.0}, {"date": "2017-01-24", "close": 18.032, "volume": 2515806.0}, {"date": "2017-01-25", "close": 18.2026, "volume": 2404332.0}, {"date": "2017-01-26", "close": 18.4852, "volume": 2545993.0}, {"date": "2017-01-27", "close": 18.8104, "volume": 3032111.0}, {"date": "2017-01-30", "close": 18.8211, "volume": 3510148.0}, {"date": "2017-01-31", "close": 18.7305, "volume": 2776222.0}, {"date": "2017-02-01", "close": 18.6611, "volume": 2458521.0}, {"date": "2017-02-02", "close": 18.6931, "volume": 2449819.0}, {"date": "2017-02-03", "close": 18.8424, "volume": 1521803.0}, {"date": "2017-02-06", "close": 18.5918, "volume": 1953972.0}, {"date": "2017-02-07", "close": 18.3412, "volume": 2488786.0}, {"date": "2017-02-08", "close": 18.2879, "volume": 2516941.0}, {"date": "2017-02-09", "close": 18.1653, "volume": 2837529.0}, {"date": "2017-02-10", "close": 18.2613, "volume": 1732650.0}, {"date": "2017-02-13", "close": 18.3412, "volume": 1851256.0}, {"date": "2017-02-14", "close": 18.2773, "volume": 2428395.0}, {"date": "2017-02-15", "close": 18.5492, "volume": 3156955.0}, {"date": "2017-02-16", "close": 18.6451, "volume": 6029723.0}, {"date": "2017-02-17", "close": 18.9704, "volume": 3118308.0}, {"date": "2017-02-21", "close": 19.3649, "volume": 4137439.0}, {"date": "2017-02-22", "close": 19.061, "volume": 3750219.0}, {"date": "2017-02-23", "close": 18.997, "volume": 4185350.0}, {"date": "2017-02-24", "close": 19.3009, "volume": 2390455.0}, {"date": "2017-02-27", "close": 19.3756, "volume": 1962907.0}, {"date": "2017-02-28", "close": 18.7091, "volume": 6726816.0}, {"date": "2017-03-01", "close": 18.4319, "volume": 4338386.0}, {"date": "2017-03-02", "close": 18.1759, "volume": 5533189.0}, {"date": "2017-03-03", "close": 18.1813, "volume": 2727789.0}, {"date": "2017-03-06", "close": 18.4372, "volume": 2514548.0}, {"date": "2017-03-07", "close": 18.4692, "volume": 2217983.0}, {"date": "2017-03-08", "close": 18.5652, "volume": 3090080.0}, {"date": "2017-03-09", "close": 18.5278, "volume": 2716925.0}, {"date": "2017-03-10", "close": 18.7518, "volume": 2998484.0}, {"date": "2017-03-13", "close": 18.8744, "volume": 2136093.0}, {"date": "2017-03-14", "close": 18.8478, "volume": 1980859.0}, {"date": "2017-03-15", "close": 19.3223, "volume": 5299900.0}, {"date": "2017-03-16", "close": 19.4609, "volume": 2237650.0}, {"date": "2017-03-17", "close": 19.5302, "volume": 5011761.0}, {"date": "2017-03-20", "close": 19.1623, "volume": 1805899.0}, {"date": "2017-03-21", "close": 18.5225, "volume": 4512481.0}, {"date": "2017-03-22", "close": 18.3039, "volume": 4389839.0}, {"date": "2017-03-23", "close": 18.3786, "volume": 2804901.0}, {"date": "2017-03-24", "close": 18.3626, "volume": 3352111.0}, {"date": "2017-03-27", "close": 18.5972, "volume": 2237998.0}, {"date": "2017-03-28", "close": 18.4639, "volume": 4525399.0}, {"date": "2017-03-29", "close": 18.3706, "volume": 3156521.0}, {"date": "2017-03-30", "close": 18.7038, "volume": 2253413.0}, {"date": "2017-03-31", "close": 18.6825, "volume": 3332413.0}, {"date": "2017-04-03", "close": 18.1919, "volume": 2931429.0}, {"date": "2017-04-04", "close": 18.2346, "volume": 2624155.0}, {"date": "2017-04-05", "close": 18.3732, "volume": 2558370.0}, {"date": "2017-04-06", "close": 18.4212, "volume": 2195753.0}, {"date": "2017-04-07", "close": 18.4639, "volume": 1779656.0}, {"date": "2017-04-10", "close": 18.3359, "volume": 1697329.0}, {"date": "2017-04-11", "close": 18.112, "volume": 3188790.0}, {"date": "2017-04-12", "close": 18.1546, "volume": 1847716.0}, {"date": "2017-04-13", "close": 17.9573, "volume": 2050669.0}, {"date": "2017-04-17", "close": 17.9893, "volume": 2163106.0}, {"date": "2017-04-18", "close": 17.8614, "volume": 3006377.0}, {"date": "2017-04-19", "close": 18.08, "volume": 2886297.0}, {"date": "2017-04-20", "close": 18.1173, "volume": 2202260.0}, {"date": "2017-04-21", "close": 17.9893, "volume": 2520261.0}, {"date": "2017-04-24", "close": 18.1066, "volume": 3953995.0}, {"date": "2017-04-25", "close": 18.6558, "volume": 3832251.0}, {"date": "2017-04-26", "close": 18.7038, "volume": 2707713.0}, {"date": "2017-04-27", "close": 18.6451, "volume": 1798240.0}, {"date": "2017-04-28", "close": 18.4532, "volume": 2376499.0}, {"date": "2017-05-01", "close": 18.5545, "volume": 1628999.0}, {"date": "2017-05-02", "close": 18.5332, "volume": 2638120.0}, {"date": "2017-05-03", "close": 18.032, "volume": 2960732.0}, {"date": "2017-05-04", "close": 17.7121, "volume": 2896970.0}, {"date": "2017-05-05", "close": 17.904, "volume": 2789833.0}, {"date": "2017-05-08", "close": 16.5658, "volume": 8692091.0}, {"date": "2017-05-09", "close": 16.1872, "volume": 6839034.0}, {"date": "2017-05-10", "close": 15.8193, "volume": 4847161.0}, {"date": "2017-05-11", "close": 15.766, "volume": 5376008.0}, {"date": "2017-05-12", "close": 15.7767, "volume": 4726350.0}, {"date": "2017-05-15", "close": 15.7233, "volume": 3246596.0}, {"date": "2017-05-16", "close": 15.4621, "volume": 5883934.0}, {"date": "2017-05-17", "close": 15.3395, "volume": 5010741.0}, {"date": "2017-05-18", "close": 15.59, "volume": 4538028.0}, {"date": "2017-05-19", "close": 15.6967, "volume": 4992920.0}, {"date": "2017-05-22", "close": 15.91, "volume": 5925168.0}, {"date": "2017-05-23", "close": 15.9846, "volume": 7091982.0}, {"date": "2017-05-24", "close": 15.7767, "volume": 4646830.0}, {"date": "2017-05-25", "close": 15.9526, "volume": 3645420.0}, {"date": "2017-05-26", "close": 16.0379, "volume": 2217836.0}, {"date": "2017-05-30", "close": 15.9419, "volume": 2489838.0}, {"date": "2017-05-31", "close": 15.846, "volume": 6869518.0}, {"date": "2017-06-01", "close": 16.0966, "volume": 5606786.0}, {"date": "2017-06-02", "close": 16.3152, "volume": 3841131.0}, {"date": "2017-06-05", "close": 16.1499, "volume": 2026512.0}, {"date": "2017-06-06", "close": 15.5581, "volume": 2879873.0}, {"date": "2017-06-07", "close": 15.4568, "volume": 5515570.0}, {"date": "2017-06-08", "close": 15.3981, "volume": 3525462.0}, {"date": "2017-06-09", "close": 15.0569, "volume": 4343057.0}, {"date": "2017-06-12", "close": 15.1315, "volume": 4851837.0}, {"date": "2017-06-13", "close": 15.2701, "volume": 4485360.0}, {"date": "2017-06-14", "close": 15.0675, "volume": 5129029.0}, {"date": "2017-06-15", "close": 14.8809, "volume": 2459128.0}, {"date": "2017-06-16", "close": 15.0302, "volume": 4607321.0}, {"date": "2017-06-19", "close": 15.1688, "volume": 2193285.0}, {"date": "2017-06-20", "close": 14.9023, "volume": 2708271.0}, {"date": "2017-06-21", "close": 14.8489, "volume": 3969391.0}, {"date": "2017-06-22", "close": 14.9449, "volume": 4423793.0}, {"date": "2017-06-23", "close": 15.5367, "volume": 6469075.0}, {"date": "2017-06-26", "close": 15.67, "volume": 4376869.0}, {"date": "2017-06-27", "close": 15.702, "volume": 3744523.0}, {"date": "2017-06-28", "close": 16.2618, "volume": 3975251.0}, {"date": "2017-06-29", "close": 16.4058, "volume": 6053051.0}, {"date": "2017-06-30", "close": 16.6244, "volume": 4922237.0}, {"date": "2017-07-03", "close": 16.5284, "volume": 1470752.0}, {"date": "2017-07-05", "close": 16.5231, "volume": 1801680.0}, {"date": "2017-07-06", "close": 16.1925, "volume": 2311694.0}, {"date": "2017-07-07", "close": 16.2778, "volume": 1238788.0}, {"date": "2017-07-10", "close": 16.3738, "volume": 1316707.0}, {"date": "2017-07-11", "close": 16.3098, "volume": 2252938.0}, {"date": "2017-07-12", "close": 16.5924, "volume": 1691957.0}, {"date": "2017-07-13", "close": 16.795, "volume": 2034316.0}, {"date": "2017-07-14", "close": 17.003, "volume": 2061180.0}, {"date": "2017-07-17", "close": 16.9763, "volume": 1262994.0}, {"date": "2017-07-18", "close": 16.8697, "volume": 1517067.0}, {"date": "2017-07-19", "close": 16.8004, "volume": 1707123.0}, {"date": "2017-07-20", "close": 17.019, "volume": 3337297.0}, {"date": "2017-07-21", "close": 16.987, "volume": 2106434.0}, {"date": "2017-07-24", "close": 16.9017, "volume": 1450646.0}, {"date": "2017-07-25", "close": 16.875, "volume": 1983394.0}, {"date": "2017-07-26", "close": 17.0829, "volume": 1728463.0}, {"date": "2017-07-27", "close": 17.1789, "volume": 3000898.0}, {"date": "2017-07-28", "close": 17.3922, "volume": 2352768.0}, {"date": "2017-07-31", "close": 17.4722, "volume": 2397726.0}, {"date": "2017-08-01", "close": 17.7281, "volume": 3217532.0}, {"date": "2017-08-02", "close": 17.6214, "volume": 4381030.0}, {"date": "2017-08-03", "close": 17.6748, "volume": 2386570.0}, {"date": "2017-08-04", "close": 17.7281, "volume": 2212422.0}, {"date": "2017-08-07", "close": 17.6481, "volume": 2137336.0}, {"date": "2017-08-08", "close": 17.3389, "volume": 4461585.0}, {"date": "2017-08-09", "close": 17.6641, "volume": 2924663.0}, {"date": "2017-08-10", "close": 17.5468, "volume": 4227028.0}, {"date": "2017-08-11", "close": 17.5415, "volume": 2791841.0}, {"date": "2017-08-14", "close": 17.8667, "volume": 2782708.0}, {"date": "2017-08-15", "close": 17.7281, "volume": 3309692.0}, {"date": "2017-08-16", "close": 17.7761, "volume": 3041656.0}, {"date": "2017-08-17", "close": 17.2962, "volume": 3913849.0}, {"date": "2017-08-18", "close": 17.2696, "volume": 2611287.0}, {"date": "2017-08-21", "close": 17.4295, "volume": 1631463.0}, {"date": "2017-08-22", "close": 17.7494, "volume": 2236939.0}, {"date": "2017-08-23", "close": 17.3922, "volume": 2359007.0}, {"date": "2017-08-24", "close": 17.3815, "volume": 1999377.0}, {"date": "2017-08-25", "close": 17.4562, "volume": 1818384.0}, {"date": "2017-08-28", "close": 17.4295, "volume": 1350574.0}, {"date": "2017-08-29", "close": 17.3762, "volume": 1873434.0}, {"date": "2017-08-30", "close": 17.4935, "volume": 842758.0}, {"date": "2017-08-31", "close": 17.6108, "volume": 2969243.0}, {"date": "2017-09-01", "close": 17.5948, "volume": 2497727.0}, {"date": "2017-09-05", "close": 17.5095, "volume": 2409859.0}, {"date": "2017-09-06", "close": 17.7547, "volume": 1541096.0}, {"date": "2017-09-07", "close": 17.1309, "volume": 2781926.0}, {"date": "2017-09-08", "close": 16.827, "volume": 2907264.0}, {"date": "2017-09-11", "close": 16.5498, "volume": 3344697.0}, {"date": "2017-09-12", "close": 17.003, "volume": 2868814.0}, {"date": "2017-09-13", "close": 16.8697, "volume": 2328929.0}, {"date": "2017-09-14", "close": 16.8377, "volume": 2099572.0}, {"date": "2017-09-15", "close": 17.1309, "volume": 5897242.0}, {"date": "2017-09-18", "close": 17.2162, "volume": 3502015.0}, {"date": "2017-09-19", "close": 17.2536, "volume": 4089587.0}, {"date": "2017-09-20", "close": 17.4082, "volume": 5575770.0}, {"date": "2017-09-21", "close": 17.3868, "volume": 2758765.0}, {"date": "2017-09-22", "close": 17.6321, "volume": 4796195.0}, {"date": "2017-09-25", "close": 17.5255, "volume": 3695880.0}, {"date": "2017-09-26", "close": 17.4188, "volume": 2047520.0}, {"date": "2017-09-27", "close": 17.5255, "volume": 3024017.0}, {"date": "2017-09-28", "close": 17.0883, "volume": 4483021.0}, {"date": "2017-09-29", "close": 17.4348, "volume": 3249005.0}, {"date": "2017-10-02", "close": 17.5095, "volume": 3371167.0}, {"date": "2017-10-03", "close": 17.0776, "volume": 2982098.0}, {"date": "2017-10-04", "close": 16.5231, "volume": 3632885.0}, {"date": "2017-10-05", "close": 17.0083, "volume": 3944939.0}, {"date": "2017-10-06", "close": 17.003, "volume": 2354054.0}, {"date": "2017-10-09", "close": 16.6831, "volume": 2074774.0}, {"date": "2017-10-10", "close": 16.3472, "volume": 4286748.0}, {"date": "2017-10-11", "close": 16.7897, "volume": 2487324.0}, {"date": "2017-10-12", "close": 16.4325, "volume": 3874481.0}, {"date": "2017-10-13", "close": 16.5178, "volume": 2874479.0}, {"date": "2017-10-16", "close": 16.827, "volume": 3348149.0}, {"date": "2017-10-17", "close": 16.8004, "volume": 2684923.0}, {"date": "2017-10-18", "close": 16.7257, "volume": 3851374.0}, {"date": "2017-10-19", "close": 16.4058, "volume": 7014287.0}, {"date": "2017-10-20", "close": 16.3578, "volume": 1595396.0}, {"date": "2017-10-23", "close": 16.2085, "volume": 2889531.0}, {"date": "2017-10-24", "close": 16.1339, "volume": 2397808.0}, {"date": "2017-10-25", "close": 16.0859, "volume": 2399063.0}, {"date": "2017-10-26", "close": 15.9953, "volume": 1865237.0}, {"date": "2017-10-27", "close": 15.7927, "volume": 3185902.0}, {"date": "2017-10-30", "close": 16.0539, "volume": 2362518.0}, {"date": "2017-10-31", "close": 15.9366, "volume": 2211704.0}, {"date": "2017-11-01", "close": 16.1499, "volume": 2253375.0}, {"date": "2017-11-02", "close": 16.2565, "volume": 5126883.0}, {"date": "2017-11-03", "close": 15.782, "volume": 3318324.0}, {"date": "2017-11-06", "close": 15.8033, "volume": 3823291.0}, {"date": "2017-11-07", "close": 15.8246, "volume": 2515472.0}, {"date": "2017-11-08", "close": 15.3714, "volume": 3616508.0}, {"date": "2017-11-09", "close": 15.2115, "volume": 4256763.0}, {"date": "2017-11-10", "close": 15.2968, "volume": 2227922.0}, {"date": "2017-11-13", "close": 15.3555, "volume": 1645445.0}, {"date": "2017-11-14", "close": 15.1102, "volume": 1729721.0}, {"date": "2017-11-15", "close": 15.4834, "volume": 2388854.0}, {"date": "2017-11-16", "close": 15.3395, "volume": 2114986.0}, {"date": "2017-11-17", "close": 15.5207, "volume": 2971801.0}, {"date": "2017-11-20", "close": 15.6647, "volume": 2242489.0}, {"date": "2017-11-21", "close": 15.7233, "volume": 3602888.0}, {"date": "2017-11-22", "close": 15.798, "volume": 1551238.0}, {"date": "2017-11-24", "close": 15.83, "volume": 1214505.0}, {"date": "2017-11-27", "close": 15.4674, "volume": 2302698.0}, {"date": "2017-11-28", "close": 15.5581, "volume": 1957731.0}, {"date": "2017-11-29", "close": 16.6724, "volume": 5075122.0}, {"date": "2017-11-30", "close": 16.4378, "volume": 3513478.0}, {"date": "2017-12-01", "close": 16.4165, "volume": 2764486.0}, {"date": "2017-12-04", "close": 16.6937, "volume": 2021234.0}, {"date": "2017-12-05", "close": 16.4645, "volume": 1633738.0}, {"date": "2017-12-06", "close": 16.1659, "volume": 2048019.0}, {"date": "2017-12-07", "close": 16.1819, "volume": 2808141.0}, {"date": "2017-12-08", "close": 15.9259, "volume": 1588597.0}, {"date": "2017-12-11", "close": 16.3738, "volume": 2477404.0}, {"date": "2017-12-12", "close": 16.5978, "volume": 2206022.0}, {"date": "2017-12-13", "close": 16.4058, "volume": 1792114.0}, {"date": "2017-12-14", "close": 16.7577, "volume": 2259375.0}, {"date": "2017-12-15", "close": 16.875, "volume": 3731837.0}, {"date": "2017-12-18", "close": 17.003, "volume": 3124457.0}, {"date": "2017-12-19", "close": 16.8004, "volume": 2078841.0}, {"date": "2017-12-20", "close": 16.9177, "volume": 1644770.0}, {"date": "2017-12-21", "close": 17.5041, "volume": 3926639.0}, {"date": "2017-12-22", "close": 18.064, "volume": 3075891.0}, {"date": "2017-12-26", "close": 18.0427, "volume": 975742.0}, {"date": "2017-12-27", "close": 17.8454, "volume": 1896549.0}, {"date": "2017-12-28", "close": 17.9627, "volume": 1984785.0}, {"date": "2017-12-29", "close": 18.0427, "volume": 1940400.0}, {"date": "2018-01-02", "close": 18.2453, "volume": 3329939.0}, {"date": "2018-01-03", "close": 18.2666, "volume": 1909816.0}, {"date": "2018-01-04", "close": 18.2506, "volume": 1495085.0}, {"date": "2018-01-05", "close": 18.3306, "volume": 1908067.0}, {"date": "2018-01-08", "close": 17.8987, "volume": 2036346.0}, {"date": "2018-01-09", "close": 17.8241, "volume": 1649419.0}, {"date": "2018-01-10", "close": 17.7761, "volume": 2585889.0}, {"date": "2018-01-11", "close": 18.4745, "volume": 4668153.0}, {"date": "2018-01-12", "close": 18.6025, "volume": 2883520.0}, {"date": "2018-01-16", "close": 18.4745, "volume": 1811196.0}, {"date": "2018-01-17", "close": 18.5225, "volume": 3075031.0}, {"date": "2018-01-18", "close": 18.6611, "volume": 2477880.0}, {"date": "2018-01-19", "close": 18.7998, "volume": 3662734.0}, {"date": "2018-01-22", "close": 18.9757, "volume": 2488946.0}, {"date": "2018-01-23", "close": 18.8211, "volume": 1807918.0}, {"date": "2018-01-24", "close": 18.9704, "volume": 3010265.0}, {"date": "2018-01-25", "close": 19.1677, "volume": 4234601.0}, {"date": "2018-01-26", "close": 19.3009, "volume": 3818823.0}, {"date": "2018-01-29", "close": 19.2263, "volume": 2498384.0}, {"date": "2018-01-30", "close": 18.7944, "volume": 2174376.0}, {"date": "2018-01-31", "close": 19.0664, "volume": 2449805.0}, {"date": "2018-02-01", "close": 19.061, "volume": 2513018.0}, {"date": "2018-02-02", "close": 19.5675, "volume": 11362640.0}, {"date": "2018-02-05", "close": 18.8264, "volume": 6054928.0}, {"date": "2018-02-06", "close": 18.6238, "volume": 6077554.0}, {"date": "2018-02-07", "close": 18.3519, "volume": 4040480.0}, {"date": "2018-02-08", "close": 18.0533, "volume": 3282714.0}, {"date": "2018-02-09", "close": 18.1226, "volume": 3752648.0}, {"date": "2018-02-12", "close": 18.1919, "volume": 3403400.0}, {"date": "2018-02-13", "close": 18.1226, "volume": 2096347.0}, {"date": "2018-02-14", "close": 18.6185, "volume": 3076797.0}, {"date": "2018-02-15", "close": 17.6001, "volume": 5364985.0}, {"date": "2018-02-16", "close": 17.2056, "volume": 3255366.0}, {"date": "2018-02-20", "close": 16.7737, "volume": 3754415.0}, {"date": "2018-02-21", "close": 16.5338, "volume": 3642391.0}, {"date": "2018-02-22", "close": 16.5178, "volume": 3168494.0}, {"date": "2018-02-23", "close": 16.7257, "volume": 2371007.0}, {"date": "2018-02-26", "close": 16.7737, "volume": 2451330.0}, {"date": "2018-02-27", "close": 16.5818, "volume": 2443103.0}, {"date": "2018-02-28", "close": 16.0113, "volume": 4319882.0}, {"date": "2018-03-01", "close": 16.4538, "volume": 3953808.0}, {"date": "2018-03-02", "close": 16.4325, "volume": 2265397.0}, {"date": "2018-03-05", "close": 16.6724, "volume": 2267392.0}, {"date": "2018-03-06", "close": 16.8377, "volume": 1671386.0}, {"date": "2018-03-07", "close": 16.939, "volume": 2788811.0}, {"date": "2018-03-08", "close": 16.9496, "volume": 1574357.0}, {"date": "2018-03-09", "close": 17.2909, "volume": 2027659.0}, {"date": "2018-03-12", "close": 17.4028, "volume": 2085599.0}, {"date": "2018-03-13", "close": 16.9177, "volume": 2439032.0}, {"date": "2018-03-14", "close": 16.907, "volume": 1583407.0}, {"date": "2018-03-15", "close": 16.955, "volume": 1516086.0}, {"date": "2018-03-16", "close": 17.1043, "volume": 2776348.0}, {"date": "2018-03-19", "close": 16.5871, "volume": 1947484.0}, {"date": "2018-03-20", "close": 16.4271, "volume": 2859728.0}, {"date": "2018-03-21", "close": 16.6671, "volume": 2315327.0}, {"date": "2018-03-22", "close": 16.5978, "volume": 2583143.0}, {"date": "2018-03-23", "close": 16.5391, "volume": 2580709.0}, {"date": "2018-03-26", "close": 17.1949, "volume": 3569432.0}, {"date": "2018-03-27", "close": 16.7204, "volume": 2108640.0}, {"date": "2018-03-28", "close": 16.4271, "volume": 2977324.0}, {"date": "2018-03-29", "close": 16.2245, "volume": 3937321.0}, {"date": "2018-04-02", "close": 16.0432, "volume": 2358979.0}, {"date": "2018-04-03", "close": 16.0379, "volume": 2862847.0}, {"date": "2018-04-04", "close": 16.3525, "volume": 1901740.0}, {"date": "2018-04-05", "close": 16.6617, "volume": 1298558.0}, {"date": "2018-04-06", "close": 16.1819, "volume": 2420237.0}, {"date": "2018-04-09", "close": 16.1499, "volume": 3333385.0}, {"date": "2018-04-10", "close": 16.6404, "volume": 3004282.0}, {"date": "2018-04-11", "close": 16.2139, "volume": 7163070.0}, {"date": "2018-04-12", "close": 16.0806, "volume": 2474985.0}, {"date": "2018-04-13", "close": 15.8886, "volume": 2602367.0}, {"date": "2018-04-16", "close": 15.8566, "volume": 2322560.0}, {"date": "2018-04-17", "close": 16.2139, "volume": 3273842.0}, {"date": "2018-04-18", "close": 16.4485, "volume": 2512566.0}, {"date": "2018-04-19", "close": 16.4591, "volume": 2106300.0}, {"date": "2018-04-20", "close": 16.2352, "volume": 2271218.0}, {"date": "2018-04-23", "close": 16.955, "volume": 5431894.0}, {"date": "2018-04-24", "close": 17.0883, "volume": 3067810.0}, {"date": "2018-04-25", "close": 16.7364, "volume": 2333966.0}, {"date": "2018-04-26", "close": 16.6831, "volume": 2876222.0}, {"date": "2018-04-27", "close": 15.5741, "volume": 6112918.0}, {"date": "2018-04-30", "close": 15.5154, "volume": 3599607.0}, {"date": "2018-05-01", "close": 15.4301, "volume": 2523933.0}, {"date": "2018-05-02", "close": 15.0995, "volume": 2401017.0}, {"date": "2018-05-03", "close": 15.6167, "volume": 4683448.0}, {"date": "2018-05-04", "close": 16.2672, "volume": 4694480.0}, {"date": "2018-05-07", "close": 16.859, "volume": 4819517.0}, {"date": "2018-05-08", "close": 16.747, "volume": 4705350.0}, {"date": "2018-05-09", "close": 15.7393, "volume": 11291270.0}, {"date": "2018-05-10", "close": 15.9819, "volume": 6305408.0}, {"date": "2018-05-11", "close": 15.4194, "volume": 4562018.0}, {"date": "2018-05-14", "close": 15.7553, "volume": 4085398.0}, {"date": "2018-05-15", "close": 15.5047, "volume": 2573408.0}, {"date": "2018-05-16", "close": 15.3395, "volume": 2773881.0}, {"date": "2018-05-17", "close": 15.1102, "volume": 3400679.0}, {"date": "2018-05-18", "close": 15.1742, "volume": 4065747.0}, {"date": "2018-05-21", "close": 15.0622, "volume": 4309442.0}, {"date": "2018-05-22", "close": 15.0889, "volume": 2780047.0}, {"date": "2018-05-23", "close": 15.0515, "volume": 3127557.0}, {"date": "2018-05-24", "close": 14.8863, "volume": 3087554.0}, {"date": "2018-05-25", "close": 14.8223, "volume": 3190465.0}, {"date": "2018-05-29", "close": 14.6463, "volume": 4012003.0}, {"date": "2018-05-30", "close": 14.8756, "volume": 3535775.0}, {"date": "2018-05-31", "close": 14.7583, "volume": 2980536.0}, {"date": "2018-06-01", "close": 15.1528, "volume": 2128287.0}, {"date": "2018-06-04", "close": 15.1422, "volume": 1798391.0}, {"date": "2018-06-05", "close": 14.5344, "volume": 3970894.0}, {"date": "2018-06-06", "close": 14.9769, "volume": 2374755.0}, {"date": "2018-06-07", "close": 15.1955, "volume": 2602058.0}, {"date": "2018-06-08", "close": 15.1155, "volume": 1316624.0}, {"date": "2018-06-11", "close": 15.3341, "volume": 2439101.0}, {"date": "2018-06-12", "close": 15.4994, "volume": 2124693.0}, {"date": "2018-06-13", "close": 15.1315, "volume": 3383591.0}, {"date": "2018-06-14", "close": 15.3341, "volume": 2640484.0}, {"date": "2018-06-15", "close": 15.3075, "volume": 2993323.0}, {"date": "2018-06-18", "close": 15.0515, "volume": 1950442.0}, {"date": "2018-06-19", "close": 14.8809, "volume": 3115341.0}, {"date": "2018-06-20", "close": 15.1848, "volume": 2978264.0}, {"date": "2018-06-21", "close": 15.0995, "volume": 2351927.0}, {"date": "2018-06-22", "close": 15.4514, "volume": 2981332.0}, {"date": "2018-06-25", "close": 15.1688, "volume": 2000138.0}, {"date": "2018-06-26", "close": 14.8489, "volume": 2794534.0}, {"date": "2018-06-27", "close": 14.5344, "volume": 3745838.0}, {"date": "2018-06-28", "close": 14.3478, "volume": 4008488.0}, {"date": "2018-06-29", "close": 14.1878, "volume": 4051914.0}, {"date": "2018-07-02", "close": 14.2358, "volume": 1969601.0}, {"date": "2018-07-03", "close": 14.4864, "volume": 1402792.0}, {"date": "2018-07-05", "close": 14.609, "volume": 2820995.0}, {"date": "2018-07-06", "close": 14.8916, "volume": 2634548.0}, {"date": "2018-07-09", "close": 15.2008, "volume": 2302463.0}, {"date": "2018-07-10", "close": 15.1475, "volume": 3834298.0}, {"date": "2018-07-11", "close": 14.9822, "volume": 4238038.0}, {"date": "2018-07-12", "close": 14.9342, "volume": 3931741.0}, {"date": "2018-07-13", "close": 15.1049, "volume": 3070839.0}, {"date": "2018-07-16", "close": 14.9023, "volume": 3354283.0}, {"date": "2018-07-17", "close": 14.9236, "volume": 2647007.0}, {"date": "2018-07-18", "close": 14.737, "volume": 2229544.0}, {"date": "2018-07-19", "close": 14.4224, "volume": 2532035.0}, {"date": "2018-07-20", "close": 14.3637, "volume": 3402849.0}, {"date": "2018-07-23", "close": 14.481, "volume": 1833311.0}, {"date": "2018-07-24", "close": 14.3637, "volume": 1627811.0}, {"date": "2018-07-25", "close": 14.0652, "volume": 1738180.0}, {"date": "2018-07-26", "close": 13.9799, "volume": 3308054.0}, {"date": "2018-07-27", "close": 14.0812, "volume": 3491965.0}, {"date": "2018-07-30", "close": 14.0225, "volume": 2660489.0}, {"date": "2018-07-31", "close": 14.4704, "volume": 5413242.0}, {"date": "2018-08-01", "close": 14.8276, "volume": 3498183.0}, {"date": "2018-08-02", "close": 14.5983, "volume": 1886375.0}, {"date": "2018-08-03", "close": 14.609, "volume": 2616991.0}, {"date": "2018-08-06", "close": 14.5557, "volume": 1885672.0}, {"date": "2018-08-07", "close": 14.4917, "volume": 1970208.0}, {"date": "2018-08-08", "close": 14.4331, "volume": 1668955.0}, {"date": "2018-08-09", "close": 14.3904, "volume": 6026594.0}, {"date": "2018-08-10", "close": 14.4117, "volume": 3729571.0}, {"date": "2018-08-13", "close": 14.2891, "volume": 2257217.0}, {"date": "2018-08-14", "close": 14.2411, "volume": 1657667.0}, {"date": "2018-08-15", "close": 13.8466, "volume": 3672957.0}, {"date": "2018-08-16", "close": 13.8572, "volume": 2258817.0}, {"date": "2018-08-17", "close": 13.7719, "volume": 1703585.0}, {"date": "2018-08-20", "close": 13.8199, "volume": 1171442.0}, {"date": "2018-08-21", "close": 14.1931, "volume": 1738087.0}, {"date": "2018-08-22", "close": 14.0118, "volume": 1367844.0}, {"date": "2018-08-23", "close": 13.4467, "volume": 3352978.0}, {"date": "2018-08-24", "close": 13.7773, "volume": 2160603.0}, {"date": "2018-08-27", "close": 14.0225, "volume": 1923584.0}, {"date": "2018-08-28", "close": 13.9372, "volume": 1669981.0}, {"date": "2018-08-29", "close": 14.1398, "volume": 1889243.0}, {"date": "2018-08-30", "close": 14.0065, "volume": 2072228.0}, {"date": "2018-08-31", "close": 13.8039, "volume": 4147967.0}, {"date": "2018-09-04", "close": 13.6493, "volume": 2293242.0}, {"date": "2018-09-05", "close": 13.516, "volume": 2244155.0}, {"date": "2018-09-06", "close": 13.5587, "volume": 2072401.0}, {"date": "2018-09-07", "close": 13.7026, "volume": 3102855.0}, {"date": "2018-09-10", "close": 14.3264, "volume": 4848535.0}, {"date": "2018-09-11", "close": 14.0438, "volume": 3460849.0}, {"date": "2018-09-12", "close": 14.2358, "volume": 3164754.0}, {"date": "2018-09-13", "close": 14.4384, "volume": 2565244.0}, {"date": "2018-09-14", "close": 14.5184, "volume": 4168173.0}, {"date": "2018-09-17", "close": 14.3744, "volume": 1568524.0}, {"date": "2018-09-18", "close": 14.545, "volume": 3089443.0}, {"date": "2018-09-19", "close": 14.721, "volume": 2476568.0}, {"date": "2018-09-20", "close": 15.0622, "volume": 4741824.0}, {"date": "2018-09-21", "close": 15.0622, "volume": 5181838.0}, {"date": "2018-09-24", "close": 14.7636, "volume": 3663825.0}, {"date": "2018-09-25", "close": 15.1049, "volume": 2204739.0}, {"date": "2018-09-26", "close": 15.0409, "volume": 2258226.0}, {"date": "2018-09-27", "close": 15.0889, "volume": 2584134.0}, {"date": "2018-09-28", "close": 15.0142, "volume": 3222259.0}, {"date": "2018-10-01", "close": 14.721, "volume": 2946799.0}, {"date": "2018-10-02", "close": 14.6357, "volume": 5305212.0}, {"date": "2018-10-03", "close": 14.2731, "volume": 2111311.0}, {"date": "2018-10-04", "close": 14.0652, "volume": 2285991.0}, {"date": "2018-10-05", "close": 13.8839, "volume": 3415247.0}, {"date": "2018-10-08", "close": 14.1985, "volume": 4563052.0}, {"date": "2018-10-09", "close": 13.7506, "volume": 3791737.0}, {"date": "2018-10-10", "close": 13.1161, "volume": 5933047.0}, {"date": "2018-10-11", "close": 12.9935, "volume": 5488784.0}, {"date": "2018-10-12", "close": 13.2121, "volume": 3964949.0}, {"date": "2018-10-15", "close": 13.5533, "volume": 2597258.0}, {"date": "2018-10-16", "close": 13.7026, "volume": 2241194.0}, {"date": "2018-10-17", "close": 13.6973, "volume": 1956928.0}, {"date": "2018-10-18", "close": 13.4147, "volume": 2417213.0}, {"date": "2018-10-19", "close": 13.5107, "volume": 1527562.0}, {"date": "2018-10-22", "close": 13.4733, "volume": 1686928.0}, {"date": "2018-10-23", "close": 13.1801, "volume": 2829630.0}, {"date": "2018-10-24", "close": 12.343, "volume": 4455177.0}, {"date": "2018-10-25", "close": 12.5083, "volume": 2994339.0}, {"date": "2018-10-26", "close": 12.471, "volume": 5433599.0}, {"date": "2018-10-29", "close": 12.7322, "volume": 3995802.0}, {"date": "2018-10-30", "close": 12.7216, "volume": 3262812.0}, {"date": "2018-10-31", "close": 13.3507, "volume": 2742501.0}, {"date": "2018-11-01", "close": 13.564, "volume": 2444724.0}, {"date": "2018-11-02", "close": 13.3667, "volume": 1476571.0}, {"date": "2018-11-05", "close": 13.34, "volume": 1496218.0}, {"date": "2018-11-06", "close": 13.34, "volume": 1307517.0}, {"date": "2018-11-07", "close": 13.8306, "volume": 2176032.0}, {"date": "2018-11-08", "close": 13.2867, "volume": 4632148.0}, {"date": "2018-11-09", "close": 13.0681, "volume": 3338098.0}, {"date": "2018-11-12", "close": 12.5296, "volume": 2733026.0}, {"date": "2018-11-13", "close": 12.375, "volume": 3211666.0}, {"date": "2018-11-14", "close": 12.6896, "volume": 3475116.0}, {"date": "2018-11-15", "close": 12.9508, "volume": 3531977.0}, {"date": "2018-11-16", "close": 12.7002, "volume": 3094947.0}, {"date": "2018-11-19", "close": 12.3697, "volume": 2687464.0}, {"date": "2018-11-20", "close": 11.8632, "volume": 4435881.0}, {"date": "2018-11-21", "close": 12.5083, "volume": 2980373.0}, {"date": "2018-11-23", "close": 12.8335, "volume": 1447200.0}, {"date": "2018-11-26", "close": 13.2068, "volume": 4106257.0}, {"date": "2018-11-27", "close": 13.1055, "volume": 3031027.0}, {"date": "2018-11-28", "close": 12.8549, "volume": 5758921.0}, {"date": "2018-11-29", "close": 12.9882, "volume": 3004853.0}, {"date": "2018-11-30", "close": 12.9508, "volume": 5540909.0}, {"date": "2018-12-03", "close": 12.9242, "volume": 3593723.0}, {"date": "2018-12-04", "close": 12.6309, "volume": 3721699.0}, {"date": "2018-12-06", "close": 12.5883, "volume": 4459932.0}, {"date": "2018-12-07", "close": 12.3697, "volume": 2789812.0}, {"date": "2018-12-10", "close": 12.3164, "volume": 3614996.0}, {"date": "2018-12-11", "close": 12.263, "volume": 4879246.0}, {"date": "2018-12-12", "close": 12.3377, "volume": 4557066.0}, {"date": "2018-12-13", "close": 12.1404, "volume": 3939332.0}, {"date": "2018-12-14", "close": 11.9005, "volume": 3064214.0}, {"date": "2018-12-17", "close": 11.7459, "volume": 4099884.0}, {"date": "2018-12-18", "close": 11.8152, "volume": 3665464.0}, {"date": "2018-12-19", "close": 11.3673, "volume": 4803459.0}, {"date": "2018-12-20", "close": 11.2447, "volume": 5144699.0}, {"date": "2018-12-21", "close": 10.6955, "volume": 4878502.0}, {"date": "2018-12-24", "close": 10.4236, "volume": 2466490.0}, {"date": "2018-12-26", "close": 10.8768, "volume": 4478705.0}, {"date": "2018-12-27", "close": 10.8021, "volume": 3863438.0}, {"date": "2018-12-28", "close": 10.9514, "volume": 3581387.0}, {"date": "2018-12-31", "close": 11.0047, "volume": 4205337.0}, {"date": "2019-01-02", "close": 11.0367, "volume": 4843579.0}, {"date": "2019-01-03", "close": 10.9674, "volume": 3264118.0}, {"date": "2019-01-04", "close": 11.7192, "volume": 3475398.0}, {"date": "2019-01-07", "close": 11.218, "volume": 5339094.0}, {"date": "2019-01-08", "close": 10.8128, "volume": 4579669.0}, {"date": "2019-01-09", "close": 10.8448, "volume": 3514091.0}, {"date": "2019-01-10", "close": 10.5515, "volume": 4870938.0}, {"date": "2019-01-11", "close": 10.8448, "volume": 6146420.0}, {"date": "2019-01-14", "close": 11.1327, "volume": 7325520.0}, {"date": "2019-01-15", "close": 11.4153, "volume": 3504628.0}, {"date": "2019-01-16", "close": 11.5273, "volume": 2340749.0}, {"date": "2019-01-17", "close": 11.4206, "volume": 1951739.0}, {"date": "2019-01-18", "close": 11.5006, "volume": 2657461.0}, {"date": "2019-01-22", "close": 11.6499, "volume": 4264671.0}, {"date": "2019-01-23", "close": 11.5379, "volume": 4943358.0}, {"date": "2019-01-24", "close": 11.7405, "volume": 2366271.0}, {"date": "2019-01-25", "close": 11.9165, "volume": 5622366.0}, {"date": "2019-01-28", "close": 12.0604, "volume": 2489048.0}, {"date": "2019-01-29", "close": 12.1031, "volume": 2003780.0}, {"date": "2019-01-30", "close": 12.2417, "volume": 1939112.0}, {"date": "2019-01-31", "close": 12.5616, "volume": 2759258.0}, {"date": "2019-02-01", "close": 12.7429, "volume": 2501353.0}, {"date": "2019-02-04", "close": 13.2654, "volume": 3278509.0}, {"date": "2019-02-05", "close": 13.3347, "volume": 4553492.0}, {"date": "2019-02-06", "close": 12.9988, "volume": 3790428.0}, {"date": "2019-02-07", "close": 13.0628, "volume": 1768545.0}, {"date": "2019-02-08", "close": 12.8655, "volume": 1699430.0}, {"date": "2019-02-11", "close": 12.4443, "volume": 1832498.0}, {"date": "2019-02-12", "close": 12.7482, "volume": 2337784.0}, {"date": "2019-02-13", "close": 12.6736, "volume": 1530994.0}, {"date": "2019-02-14", "close": 12.8389, "volume": 1825448.0}, {"date": "2019-02-15", "close": 13.2334, "volume": 2568292.0}, {"date": "2019-02-19", "close": 13.1854, "volume": 2683192.0}, {"date": "2019-02-20", "close": 13.2121, "volume": 2286750.0}, {"date": "2019-02-21", "close": 13.1961, "volume": 2307494.0}, {"date": "2019-02-22", "close": 13.42, "volume": 1377300.0}, {"date": "2019-02-25", "close": 13.0788, "volume": 1788658.0}, {"date": "2019-02-26", "close": 13.5853, "volume": 3000972.0}, {"date": "2019-02-27", "close": 13.4893, "volume": 2503894.0}, {"date": "2019-02-28", "close": 13.5373, "volume": 3203575.0}, {"date": "2019-03-01", "close": 13.532, "volume": 2605285.0}, {"date": "2019-03-04", "close": 13.5906, "volume": 1971448.0}, {"date": "2019-03-05", "close": 13.4947, "volume": 1803830.0}, {"date": "2019-03-06", "close": 13.4893, "volume": 1362585.0}, {"date": "2019-03-07", "close": 13.4467, "volume": 2055683.0}, {"date": "2019-03-08", "close": 13.1214, "volume": 2907230.0}, {"date": "2019-03-11", "close": 12.9562, "volume": 3095376.0}, {"date": "2019-03-12", "close": 13.1161, "volume": 3024981.0}, {"date": "2019-03-13", "close": 13.3027, "volume": 1729126.0}, {"date": "2019-03-14", "close": 13.3614, "volume": 2134521.0}, {"date": "2019-03-15", "close": 13.5267, "volume": 5776386.0}, {"date": "2019-03-18", "close": 13.564, "volume": 2507185.0}, {"date": "2019-03-19", "close": 13.5853, "volume": 2090622.0}, {"date": "2019-03-20", "close": 13.5853, "volume": 2259809.0}, {"date": "2019-03-21", "close": 13.7399, "volume": 2535754.0}, {"date": "2019-03-22", "close": 13.5213, "volume": 2364060.0}, {"date": "2019-03-25", "close": 13.3827, "volume": 2147033.0}, {"date": "2019-03-26", "close": 13.1961, "volume": 1870527.0}, {"date": "2019-03-27", "close": 13.2281, "volume": 4689412.0}, {"date": "2019-03-28", "close": 13.0788, "volume": 2346004.0}, {"date": "2019-03-29", "close": 12.9082, "volume": 2921153.0}, {"date": "2019-04-01", "close": 12.8762, "volume": 3079699.0}, {"date": "2019-04-02", "close": 13.1268, "volume": 3388675.0}, {"date": "2019-04-03", "close": 13.6759, "volume": 3767141.0}, {"date": "2019-04-04", "close": 13.7986, "volume": 2872067.0}, {"date": "2019-04-05", "close": 14.3211, "volume": 5351369.0}, {"date": "2019-04-08", "close": 14.2838, "volume": 5333290.0}, {"date": "2019-04-09", "close": 14.2838, "volume": 3120417.0}, {"date": "2019-04-10", "close": 14.1451, "volume": 2813930.0}, {"date": "2019-04-11", "close": 14.0972, "volume": 977819.0}, {"date": "2019-04-12", "close": 14.4224, "volume": 2177589.0}, {"date": "2019-04-15", "close": 14.6037, "volume": 1412816.0}, {"date": "2019-04-16", "close": 14.2944, "volume": 1837746.0}, {"date": "2019-04-17", "close": 14.2571, "volume": 1162414.0}, {"date": "2019-04-18", "close": 14.2145, "volume": 2935457.0}, {"date": "2019-04-22", "close": 14.1291, "volume": 1371226.0}, {"date": "2019-04-23", "close": 14.1238, "volume": 1616807.0}, {"date": "2019-04-24", "close": 14.0758, "volume": 2219686.0}, {"date": "2019-04-25", "close": 13.7506, "volume": 2576803.0}, {"date": "2019-04-26", "close": 13.8839, "volume": 1822320.0}, {"date": "2019-04-29", "close": 13.9479, "volume": 857089.0}, {"date": "2019-04-30", "close": 13.9425, "volume": 1680242.0}, {"date": "2019-05-01", "close": 13.7613, "volume": 1585590.0}, {"date": "2019-05-02", "close": 13.6386, "volume": 2272831.0}, {"date": "2019-05-03", "close": 13.8732, "volume": 2293322.0}, {"date": "2019-05-06", "close": 13.8892, "volume": 1713642.0}, {"date": "2019-05-07", "close": 13.4947, "volume": 2821748.0}, {"date": "2019-05-08", "close": 13.4947, "volume": 2482832.0}, {"date": "2019-05-09", "close": 13.66, "volume": 2974340.0}, {"date": "2019-05-10", "close": 13.6333, "volume": 2378583.0}, {"date": "2019-05-13", "close": 12.8282, "volume": 4613816.0}, {"date": "2019-05-14", "close": 12.9455, "volume": 2754943.0}, {"date": "2019-05-15", "close": 13.1961, "volume": 3930450.0}, {"date": "2019-05-16", "close": 13.3454, "volume": 3292159.0}, {"date": "2019-05-17", "close": 13.1481, "volume": 7243923.0}, {"date": "2019-05-20", "close": 13.1001, "volume": 2367801.0}, {"date": "2019-05-21", "close": 13.4787, "volume": 2315240.0}, {"date": "2019-05-22", "close": 13.2761, "volume": 2247234.0}, {"date": "2019-05-23", "close": 13.1214, "volume": 2835751.0}, {"date": "2019-05-24", "close": 13.0148, "volume": 2593233.0}, {"date": "2019-05-28", "close": 13.0841, "volume": 4124455.0}, {"date": "2019-05-29", "close": 13.0415, "volume": 3527473.0}, {"date": "2019-05-30", "close": 12.7909, "volume": 4120483.0}, {"date": "2019-05-31", "close": 12.9242, "volume": 3510400.0}, {"date": "2019-06-03", "close": 12.8282, "volume": 3240856.0}, {"date": "2019-06-04", "close": 13.356, "volume": 3543463.0}, {"date": "2019-06-05", "close": 13.2174, "volume": 2532324.0}, {"date": "2019-06-06", "close": 13.4307, "volume": 1815322.0}, {"date": "2019-06-07", "close": 13.6546, "volume": 2382828.0}, {"date": "2019-06-10", "close": 13.8732, "volume": 2747143.0}, {"date": "2019-06-11", "close": 13.7186, "volume": 2305561.0}, {"date": "2019-06-12", "close": 13.596, "volume": 1692509.0}, {"date": "2019-06-13", "close": 13.6653, "volume": 1501584.0}, {"date": "2019-06-14", "close": 13.8199, "volume": 1590930.0}, {"date": "2019-06-17", "close": 13.7879, "volume": 3195066.0}, {"date": "2019-06-18", "close": 14.1505, "volume": 3554170.0}, {"date": "2019-06-19", "close": 14.3531, "volume": 1776698.0}, {"date": "2019-06-20", "close": 14.3318, "volume": 1668111.0}, {"date": "2019-06-21", "close": 14.3104, "volume": 2766476.0}, {"date": "2019-06-24", "close": 14.0278, "volume": 1809079.0}, {"date": "2019-06-25", "close": 13.6866, "volume": 2695968.0}, {"date": "2019-06-26", "close": 13.7986, "volume": 2936901.0}, {"date": "2019-06-27", "close": 13.9745, "volume": 2283346.0}, {"date": "2019-06-28", "close": 14.1451, "volume": 2503700.0}, {"date": "2019-07-01", "close": 14.3158, "volume": 2336347.0}, {"date": "2019-07-02", "close": 14.3637, "volume": 1937775.0}, {"date": "2019-07-03", "close": 14.3318, "volume": 1109711.0}, {"date": "2019-07-05", "close": 14.3531, "volume": 1074058.0}, {"date": "2019-07-08", "close": 14.0065, "volume": 2030585.0}, {"date": "2019-07-09", "close": 13.8679, "volume": 2671230.0}, {"date": "2019-07-10", "close": 13.8946, "volume": 3450077.0}, {"date": "2019-07-11", "close": 14.1718, "volume": 1904339.0}, {"date": "2019-07-12", "close": 14.1505, "volume": 1304067.0}, {"date": "2019-07-15", "close": 13.7986, "volume": 2645420.0}, {"date": "2019-07-16", "close": 13.596, "volume": 1743696.0}, {"date": "2019-07-17", "close": 13.596, "volume": 1963825.0}, {"date": "2019-07-18", "close": 14.6197, "volume": 6431882.0}, {"date": "2019-07-19", "close": 14.4224, "volume": 4028810.0}, {"date": "2019-07-22", "close": 14.3478, "volume": 1463586.0}, {"date": "2019-07-23", "close": 14.465, "volume": 3100468.0}, {"date": "2019-07-24", "close": 14.561, "volume": 4357935.0}, {"date": "2019-07-25", "close": 14.5077, "volume": 1406398.0}, {"date": "2019-07-26", "close": 14.529, "volume": 1430223.0}, {"date": "2019-07-29", "close": 14.1771, "volume": 2149825.0}, {"date": "2019-07-30", "close": 14.1505, "volume": 1314308.0}, {"date": "2019-07-31", "close": 13.8839, "volume": 3559963.0}, {"date": "2019-08-01", "close": 13.7719, "volume": 2190543.0}, {"date": "2019-08-02", "close": 13.8359, "volume": 1711766.0}, {"date": "2019-08-05", "close": 13.3134, "volume": 3868314.0}, {"date": "2019-08-06", "close": 13.34, "volume": 2088006.0}, {"date": "2019-08-07", "close": 13.4307, "volume": 2570638.0}, {"date": "2019-08-08", "close": 13.6333, "volume": 7129449.0}, {"date": "2019-08-09", "close": 13.7826, "volume": 4253280.0}, {"date": "2019-08-12", "close": 14.0385, "volume": 4832730.0}, {"date": "2019-08-13", "close": 14.0545, "volume": 4681514.0}, {"date": "2019-08-14", "close": 13.7293, "volume": 3485392.0}, {"date": "2019-08-15", "close": 13.7186, "volume": 3618063.0}, {"date": "2019-08-16", "close": 13.6813, "volume": 4322111.0}, {"date": "2019-08-19", "close": 13.8572, "volume": 5307538.0}, {"date": "2019-08-20", "close": 13.7879, "volume": 3915085.0}, {"date": "2019-08-21", "close": 13.8252, "volume": 5519050.0}, {"date": "2019-08-22", "close": 13.6866, "volume": 6630028.0}, {"date": "2019-08-23", "close": 13.3934, "volume": 6172470.0}, {"date": "2019-08-26", "close": 13.4893, "volume": 5022362.0}, {"date": "2019-08-27", "close": 13.404, "volume": 6581497.0}, {"date": "2019-08-28", "close": 13.5, "volume": 6125948.0}, {"date": "2019-08-29", "close": 13.7293, "volume": 9078609.0}, {"date": "2019-08-30", "close": 13.9265, "volume": 5733494.0}, {"date": "2019-09-03", "close": 13.8306, "volume": 7455002.0}, {"date": "2019-09-04", "close": 14.2305, "volume": 12264700.0}, {"date": "2019-09-05", "close": 13.8999, "volume": 14130830.0}, {"date": "2019-09-06", "close": 14.1451, "volume": 13023850.0}, {"date": "2019-09-09", "close": 14.2624, "volume": 10230360.0}, {"date": "2019-09-10", "close": 14.4704, "volume": 13198150.0}, {"date": "2019-09-11", "close": 14.3691, "volume": 5953801.0}, {"date": "2019-09-12", "close": 14.6197, "volume": 11269750.0}, {"date": "2019-09-13", "close": 14.6677, "volume": 6213111.0}, {"date": "2019-09-16", "close": 14.4384, "volume": 4018073.0}, {"date": "2019-09-17", "close": 14.1825, "volume": 5063380.0}, {"date": "2019-09-18", "close": 14.2145, "volume": 4064535.0}, {"date": "2019-09-19", "close": 14.0225, "volume": 4354605.0}, {"date": "2019-09-20", "close": 13.3774, "volume": 14059870.0}, {"date": "2019-09-23", "close": 13.0948, "volume": 3683580.0}, {"date": "2019-09-24", "close": 12.7642, "volume": 4669825.0}, {"date": "2019-09-25", "close": 13.0281, "volume": 4914251.0}, {"date": "2019-09-26", "close": 12.6842, "volume": 2963817.0}, {"date": "2019-09-27", "close": 12.7109, "volume": 2813010.0}, {"date": "2019-09-30", "close": 12.6842, "volume": 3374175.0}, {"date": "2019-10-01", "close": 12.4816, "volume": 2916212.0}, {"date": "2019-10-02", "close": 12.4816, "volume": 2392365.0}, {"date": "2019-10-03", "close": 12.6709, "volume": 3041881.0}, {"date": "2019-10-04", "close": 12.8602, "volume": 2593616.0}, {"date": "2019-10-07", "close": 12.8549, "volume": 5482195.0}, {"date": "2019-10-08", "close": 12.6523, "volume": 2763026.0}, {"date": "2019-10-09", "close": 12.7509, "volume": 1331522.0}, {"date": "2019-10-10", "close": 12.2124, "volume": 4197325.0}, {"date": "2019-10-11", "close": 12.5243, "volume": 3516768.0}, {"date": "2019-10-14", "close": 12.6149, "volume": 2203808.0}, {"date": "2019-10-15", "close": 13.1161, "volume": 2689010.0}, {"date": "2019-10-16", "close": 13.2494, "volume": 4943042.0}, {"date": "2019-10-17", "close": 12.9242, "volume": 5500948.0}, {"date": "2019-10-18", "close": 12.9828, "volume": 4191265.0}, {"date": "2019-10-21", "close": 12.9668, "volume": 2914101.0}, {"date": "2019-10-22", "close": 12.231, "volume": 7900408.0}, {"date": "2019-10-23", "close": 12.407, "volume": 2691194.0}, {"date": "2019-10-24", "close": 12.407, "volume": 1930225.0}, {"date": "2019-10-25", "close": 12.375, "volume": 1825609.0}, {"date": "2019-10-28", "close": 12.519, "volume": 3634180.0}, {"date": "2019-10-29", "close": 12.5936, "volume": 3504920.0}, {"date": "2019-10-30", "close": 12.5883, "volume": 1611616.0}, {"date": "2019-10-31", "close": 12.7269, "volume": 1810293.0}, {"date": "2019-11-01", "close": 12.8975, "volume": 1447981.0}, {"date": "2019-11-04", "close": 12.8389, "volume": 2270775.0}, {"date": "2019-11-05", "close": 12.8309, "volume": 2150170.0}, {"date": "2019-11-06", "close": 12.6256, "volume": 2215279.0}, {"date": "2019-11-07", "close": 12.5136, "volume": 3857844.0}, {"date": "2019-11-08", "close": 12.503, "volume": 1643968.0}, {"date": "2019-11-11", "close": 12.5136, "volume": 1725615.0}, {"date": "2019-11-12", "close": 12.0924, "volume": 4026483.0}, {"date": "2019-11-13", "close": 11.7245, "volume": 5098790.0}, {"date": "2019-11-14", "close": 11.6339, "volume": 5588582.0}, {"date": "2019-11-15", "close": 11.5486, "volume": 4204518.0}, {"date": "2019-11-18", "close": 11.5912, "volume": 6816327.0}, {"date": "2019-11-19", "close": 11.6339, "volume": 3294973.0}, {"date": "2019-11-20", "close": 11.5486, "volume": 4057693.0}, {"date": "2019-11-21", "close": 11.5859, "volume": 3242202.0}, {"date": "2019-11-22", "close": 11.4153, "volume": 4006783.0}, {"date": "2019-11-25", "close": 11.1007, "volume": 5561072.0}, {"date": "2019-11-26", "close": 11.1967, "volume": 5784556.0}, {"date": "2019-11-27", "close": 11.5539, "volume": 4672522.0}, {"date": "2019-11-29", "close": 11.4633, "volume": 1689784.0}, {"date": "2019-12-02", "close": 11.3033, "volume": 3616465.0}, {"date": "2019-12-03", "close": 11.1354, "volume": 2633320.0}, {"date": "2019-12-04", "close": 11.186, "volume": 2760267.0}, {"date": "2019-12-05", "close": 11.2553, "volume": 5904870.0}, {"date": "2019-12-06", "close": 11.1967, "volume": 2735555.0}, {"date": "2019-12-09", "close": 10.9834, "volume": 3039663.0}, {"date": "2019-12-10", "close": 11.194, "volume": 2862565.0}, {"date": "2019-12-11", "close": 10.9328, "volume": 3287834.0}, {"date": "2019-12-12", "close": 11.0047, "volume": 2891765.0}, {"date": "2019-12-13", "close": 11.2233, "volume": 4009799.0}, {"date": "2019-12-16", "close": 11.154, "volume": 3016532.0}, {"date": "2019-12-17", "close": 11.0501, "volume": 3220128.0}, {"date": "2019-12-18", "close": 11.3033, "volume": 3300184.0}, {"date": "2019-12-19", "close": 11.6179, "volume": 5218366.0}, {"date": "2019-12-20", "close": 11.5486, "volume": 4776168.0}, {"date": "2019-12-23", "close": 11.6019, "volume": 3109483.0}, {"date": "2019-12-24", "close": 11.6126, "volume": 538913.0}, {"date": "2019-12-26", "close": 11.4153, "volume": 2554397.0}, {"date": "2019-12-27", "close": 11.6472, "volume": 10114780.0}, {"date": "2019-12-30", "close": 11.5059, "volume": 2644215.0}, {"date": "2019-12-31", "close": 11.6206, "volume": 1715954.0}, {"date": "2020-01-02", "close": 11.5166, "volume": 1992470.0}, {"date": "2020-01-03", "close": 11.33, "volume": 1417298.0}, {"date": "2020-01-06", "close": 11.5006, "volume": 2753503.0}, {"date": "2020-01-07", "close": 11.41, "volume": 2095689.0}, {"date": "2020-01-08", "close": 10.9141, "volume": 3536020.0}, {"date": "2020-01-09", "close": 10.6475, "volume": 1961006.0}, {"date": "2020-01-10", "close": 10.5889, "volume": 3633951.0}, {"date": "2020-01-13", "close": 10.6635, "volume": 3914323.0}, {"date": "2020-01-14", "close": 10.7861, "volume": 2318541.0}, {"date": "2020-01-15", "close": 10.9301, "volume": 2285137.0}, {"date": "2020-01-16", "close": 10.9887, "volume": 1455808.0}, {"date": "2020-01-17", "close": 10.8528, "volume": 1610426.0}, {"date": "2020-01-21", "close": 10.4209, "volume": 3149704.0}, {"date": "2020-01-22", "close": 10.285, "volume": 3490218.0}, {"date": "2020-01-23", "close": 10.2956, "volume": 2697302.0}, {"date": "2020-01-24", "close": 10.3489, "volume": 3923767.0}, {"date": "2020-01-27", "close": 10.5569, "volume": 3472268.0}, {"date": "2020-01-28", "close": 10.7088, "volume": 2773694.0}, {"date": "2020-01-29", "close": 10.4609, "volume": 2111407.0}, {"date": "2020-01-30", "close": 10.5782, "volume": 2355915.0}, {"date": "2020-01-31", "close": 10.3863, "volume": 2355181.0}, {"date": "2020-02-03", "close": 10.3703, "volume": 1781442.0}, {"date": "2020-02-04", "close": 10.5622, "volume": 2056438.0}, {"date": "2020-02-05", "close": 10.6608, "volume": 2567639.0}, {"date": "2020-02-06", "close": 10.6422, "volume": 1328961.0}, {"date": "2020-02-07", "close": 10.3756, "volume": 2355263.0}, {"date": "2020-02-10", "close": 10.3009, "volume": 2545349.0}, {"date": "2020-02-11", "close": 10.8181, "volume": 3449857.0}, {"date": "2020-02-12", "close": 10.9088, "volume": 1863196.0}, {"date": "2020-02-13", "close": 10.7968, "volume": 2105784.0}, {"date": "2020-02-14", "close": 10.3703, "volume": 2864669.0}, {"date": "2020-02-18", "close": 10.3116, "volume": 3833576.0}, {"date": "2020-02-19", "close": 10.5355, "volume": 2678201.0}, {"date": "2020-02-20", "close": 10.8181, "volume": 3202074.0}, {"date": "2020-02-21", "close": 10.7755, "volume": 2488013.0}, {"date": "2020-02-24", "close": 10.5196, "volume": 2756972.0}, {"date": "2020-02-25", "close": 10.4182, "volume": 4651710.0}, {"date": "2020-02-26", "close": 10.4023, "volume": 4060408.0}, {"date": "2020-02-27", "close": 10.1223, "volume": 4418146.0}, {"date": "2020-02-28", "close": 9.9117, "volume": 5710527.0}, {"date": "2020-03-02", "close": 10.1463, "volume": 3047657.0}, {"date": "2020-03-03", "close": 9.9224, "volume": 4299375.0}, {"date": "2020-03-04", "close": 10.141, "volume": 2665152.0}, {"date": "2020-03-05", "close": 9.9331, "volume": 3590173.0}, {"date": "2020-03-06", "close": 9.7038, "volume": 3308365.0}, {"date": "2020-03-09", "close": 8.9947, "volume": 4316780.0}, {"date": "2020-03-10", "close": 9.2399, "volume": 3495366.0}, {"date": "2020-03-11", "close": 8.856, "volume": 5772411.0}, {"date": "2020-03-12", "close": 8.2189, "volume": 6115077.0}, {"date": "2020-03-13", "close": 8.7281, "volume": 6463018.0}, {"date": "2020-03-16", "close": 7.8643, "volume": 5363824.0}, {"date": "2020-03-17", "close": 8.4828, "volume": 6429164.0}, {"date": "2020-03-18", "close": 8.1629, "volume": 5450705.0}, {"date": "2020-03-19", "close": 8.8507, "volume": 5138252.0}, {"date": "2020-03-20", "close": 8.8134, "volume": 4990269.0}, {"date": "2020-03-23", "close": 7.9123, "volume": 6396400.0}, {"date": "2020-03-24", "close": 8.6268, "volume": 4163767.0}, {"date": "2020-03-25", "close": 8.4882, "volume": 5181196.0}, {"date": "2020-03-26", "close": 8.9414, "volume": 4433975.0}, {"date": "2020-03-27", "close": 8.4508, "volume": 4923539.0}, {"date": "2020-03-30", "close": 8.3709, "volume": 3743100.0}, {"date": "2020-03-31", "close": 8.3762, "volume": 3374335.0}, {"date": "2020-04-01", "close": 8.0589, "volume": 3503519.0}, {"date": "2020-04-02", "close": 8.1256, "volume": 4346015.0}, {"date": "2020-04-03", "close": 7.9123, "volume": 5572547.0}, {"date": "2020-04-06", "close": 8.6268, "volume": 6792206.0}, {"date": "2020-04-07", "close": 8.6641, "volume": 4799206.0}, {"date": "2020-04-08", "close": 9.2239, "volume": 4820147.0}, {"date": "2020-04-09", "close": 9.2719, "volume": 5043715.0}, {"date": "2020-04-13", "close": 9.0533, "volume": 3673921.0}, {"date": "2020-04-14", "close": 9.2719, "volume": 3370326.0}, {"date": "2020-04-15", "close": 9.1173, "volume": 3666032.0}, {"date": "2020-04-16", "close": 9.1866, "volume": 3259504.0}, {"date": "2020-04-17", "close": 9.2186, "volume": 3177476.0}, {"date": "2020-04-20", "close": 9.2453, "volume": 3966242.0}, {"date": "2020-04-21", "close": 8.9627, "volume": 2400692.0}, {"date": "2020-04-22", "close": 9.1066, "volume": 3413222.0}, {"date": "2020-04-23", "close": 9.2666, "volume": 3150299.0}, {"date": "2020-04-24", "close": 9.3386, "volume": 3050850.0}, {"date": "2020-04-27", "close": 9.7091, "volume": 4296887.0}, {"date": "2020-04-28", "close": 9.3786, "volume": 2758932.0}, {"date": "2020-04-29", "close": 9.5972, "volume": 3492081.0}, {"date": "2020-04-30", "close": 9.7624, "volume": 7744343.0}, {"date": "2020-05-01", "close": 11.4579, "volume": 19982140.0}, {"date": "2020-05-04", "close": 11.378, "volume": 9468570.0}, {"date": "2020-05-05", "close": 10.9887, "volume": 4887068.0}, {"date": "2020-05-06", "close": 10.8181, "volume": 8292734.0}, {"date": "2020-05-07", "close": 11.4419, "volume": 11236060.0}, {"date": "2020-05-08", "close": 11.4046, "volume": 7633595.0}, {"date": "2020-05-11", "close": 11.234, "volume": 3790897.0}, {"date": "2020-05-12", "close": 11.0421, "volume": 3486054.0}, {"date": "2020-05-13", "close": 11.3353, "volume": 5936416.0}, {"date": "2020-05-14", "close": 11.3566, "volume": 5509925.0}, {"date": "2020-05-15", "close": 11.3886, "volume": 4746506.0}, {"date": "2020-05-18", "close": 11.3886, "volume": 5422439.0}, {"date": "2020-05-19", "close": 11.1967, "volume": 3774161.0}, {"date": "2020-05-20", "close": 11.0767, "volume": 6189278.0}, {"date": "2020-05-21", "close": 10.9461, "volume": 6175355.0}, {"date": "2020-05-22", "close": 10.9248, "volume": 2913981.0}, {"date": "2020-05-26", "close": 10.9141, "volume": 5201039.0}, {"date": "2020-05-27", "close": 11.0847, "volume": 3941113.0}, {"date": "2020-05-28", "close": 10.9674, "volume": 2722466.0}, {"date": "2020-05-29", "close": 10.9994, "volume": 5293835.0}, {"date": "2020-06-01", "close": 11.5113, "volume": 4681474.0}, {"date": "2020-06-02", "close": 11.4846, "volume": 2826347.0}, {"date": "2020-06-03", "close": 11.4953, "volume": 4343831.0}, {"date": "2020-06-04", "close": 11.7512, "volume": 3566128.0}, {"date": "2020-06-05", "close": 12.0977, "volume": 3259080.0}, {"date": "2020-06-08", "close": 12.4496, "volume": 3555800.0}, {"date": "2020-06-09", "close": 11.9485, "volume": 3267747.0}, {"date": "2020-06-10", "close": 11.8818, "volume": 3765945.0}, {"date": "2020-06-11", "close": 11.1754, "volume": 3164071.0}, {"date": "2020-06-12", "close": 11.6072, "volume": 3597400.0}, {"date": "2020-06-15", "close": 11.5219, "volume": 2380919.0}, {"date": "2020-06-16", "close": 11.7512, "volume": 2374645.0}, {"date": "2020-06-17", "close": 11.5672, "volume": 1780143.0}, {"date": "2020-06-18", "close": 12.3377, "volume": 3346529.0}, {"date": "2020-06-19", "close": 12.1191, "volume": 5104706.0}, {"date": "2020-06-22", "close": 12.0924, "volume": 2056429.0}, {"date": "2020-06-23", "close": 11.8312, "volume": 1862839.0}, {"date": "2020-06-24", "close": 11.4259, "volume": 3185501.0}, {"date": "2020-06-25", "close": 11.3993, "volume": 2532009.0}, {"date": "2020-06-26", "close": 11.0474, "volume": 5981425.0}, {"date": "2020-06-29", "close": 11.4526, "volume": 2855589.0}, {"date": "2020-06-30", "close": 11.4686, "volume": 2020073.0}, {"date": "2020-07-01", "close": 11.4419, "volume": 1608861.0}, {"date": "2020-07-02", "close": 11.7299, "volume": 2700668.0}, {"date": "2020-07-06", "close": 12.1511, "volume": 1647752.0}, {"date": "2020-07-07", "close": 12.0178, "volume": 1373168.0}, {"date": "2020-07-08", "close": 12.0444, "volume": 1709837.0}, {"date": "2020-07-09", "close": 11.9378, "volume": 2703263.0}, {"date": "2020-07-10", "close": 12.0284, "volume": 1558559.0}, {"date": "2020-07-13", "close": 11.9111, "volume": 1887087.0}, {"date": "2020-07-14", "close": 12.1137, "volume": 1784236.0}, {"date": "2020-07-15", "close": 12.279, "volume": 1510502.0}, {"date": "2020-07-16", "close": 12.1244, "volume": 1163968.0}, {"date": "2020-07-17", "close": 11.9911, "volume": 1887798.0}, {"date": "2020-07-20", "close": 12.0658, "volume": 1276809.0}, {"date": "2020-07-21", "close": 12.0391, "volume": 2219621.0}, {"date": "2020-07-22", "close": 12.1084, "volume": 1158838.0}, {"date": "2020-07-23", "close": 11.8845, "volume": 1562961.0}, {"date": "2020-07-24", "close": 11.7885, "volume": 1779787.0}, {"date": "2020-07-27", "close": 12.1511, "volume": 2883121.0}, {"date": "2020-07-28", "close": 12.2097, "volume": 2980652.0}, {"date": "2020-07-29", "close": 12.4976, "volume": 2172324.0}, {"date": "2020-07-30", "close": 12.263, "volume": 2129916.0}, {"date": "2020-07-31", "close": 12.1351, "volume": 2312175.0}, {"date": "2020-08-03", "close": 12.1137, "volume": 2256575.0}, {"date": "2020-08-04", "close": 12.1404, "volume": 2647299.0}, {"date": "2020-08-05", "close": 11.8738, "volume": 1880781.0}, {"date": "2020-08-06", "close": 11.7112, "volume": 3053659.0}, {"date": "2020-08-07", "close": 11.6019, "volume": 2932973.0}, {"date": "2020-08-10", "close": 11.5166, "volume": 2714160.0}, {"date": "2020-08-11", "close": 11.4313, "volume": 2612599.0}, {"date": "2020-08-12", "close": 11.5646, "volume": 4025206.0}, {"date": "2020-08-13", "close": 11.5273, "volume": 2654132.0}, {"date": "2020-08-14", "close": 11.4846, "volume": 2125818.0}, {"date": "2020-08-17", "close": 11.2553, "volume": 3286742.0}, {"date": "2020-08-18", "close": 11.7085, "volume": 4526200.0}, {"date": "2020-08-19", "close": 11.4633, "volume": 2939357.0}, {"date": "2020-08-20", "close": 11.4366, "volume": 2461039.0}, {"date": "2020-08-21", "close": 11.41, "volume": 3213248.0}, {"date": "2020-08-24", "close": 11.5432, "volume": 3010143.0}, {"date": "2020-08-25", "close": 11.8125, "volume": 2902164.0}, {"date": "2020-08-26", "close": 12.1164, "volume": 3130500.0}, {"date": "2020-08-27", "close": 12.1617, "volume": 2240469.0}, {"date": "2020-08-28", "close": 12.279, "volume": 1838775.0}, {"date": "2020-08-31", "close": 12.2684, "volume": 3756759.0}, {"date": "2020-09-01", "close": 12.1031, "volume": 1962945.0}, {"date": "2020-09-02", "close": 12.3004, "volume": 1695902.0}, {"date": "2020-09-03", "close": 12.1297, "volume": 3188179.0}, {"date": "2020-09-04", "close": 11.7352, "volume": 4143339.0}, {"date": "2020-09-08", "close": 11.5752, "volume": 4280344.0}, {"date": "2020-09-09", "close": 11.5219, "volume": 3058947.0}, {"date": "2020-09-10", "close": 11.4366, "volume": 2980316.0}, {"date": "2020-09-11", "close": 11.3193, "volume": 2566753.0}, {"date": "2020-09-14", "close": 11.3833, "volume": 2289026.0}, {"date": "2020-09-15", "close": 11.4046, "volume": 2337552.0}, {"date": "2020-09-16", "close": 11.6872, "volume": 4690774.0}, {"date": "2020-09-17", "close": 11.394, "volume": 3965088.0}, {"date": "2020-09-18", "close": 11.1647, "volume": 7529759.0}, {"date": "2020-09-21", "close": 10.9408, "volume": 2618655.0}, {"date": "2020-09-22", "close": 11.1167, "volume": 2056434.0}, {"date": "2020-09-23", "close": 10.7115, "volume": 3201869.0}, {"date": "2020-09-24", "close": 10.7541, "volume": 2750807.0}, {"date": "2020-09-25", "close": 10.9248, "volume": 3482345.0}, {"date": "2020-09-28", "close": 11.138, "volume": 2505185.0}, {"date": "2020-09-29", "close": 11.1434, "volume": 4630894.0}, {"date": "2020-09-30", "close": 10.9488, "volume": 2544722.0}, {"date": "2020-10-01", "close": 10.7115, "volume": 2845837.0}, {"date": "2020-10-02", "close": 10.5196, "volume": 3739472.0}, {"date": "2020-10-05", "close": 10.7915, "volume": 1792471.0}, {"date": "2020-10-06", "close": 10.8341, "volume": 3319712.0}, {"date": "2020-10-07", "close": 10.9568, "volume": 2370644.0}, {"date": "2020-10-08", "close": 10.8928, "volume": 1517000.0}, {"date": "2020-10-09", "close": 11.5273, "volume": 3498359.0}, {"date": "2020-10-12", "close": 11.8791, "volume": 4708030.0}, {"date": "2020-10-13", "close": 11.9111, "volume": 2694349.0}, {"date": "2020-10-14", "close": 11.6072, "volume": 3317272.0}, {"date": "2020-10-15", "close": 11.6179, "volume": 2502988.0}, {"date": "2020-10-16", "close": 11.5006, "volume": 2445584.0}, {"date": "2020-10-19", "close": 11.1967, "volume": 2939923.0}, {"date": "2020-10-20", "close": 11.2233, "volume": 2695825.0}, {"date": "2020-10-21", "close": 11.0741, "volume": 1412986.0}, {"date": "2020-10-22", "close": 10.7435, "volume": 3157570.0}, {"date": "2020-10-23", "close": 10.8501, "volume": 2324858.0}, {"date": "2020-10-26", "close": 10.7541, "volume": 2875308.0}, {"date": "2020-10-27", "close": 10.6102, "volume": 2587894.0}, {"date": "2020-10-28", "close": 10.125, "volume": 3203529.0}, {"date": "2020-10-29", "close": 9.9331, "volume": 2472921.0}, {"date": "2020-10-30", "close": 9.9491, "volume": 2348626.0}, {"date": "2020-11-02", "close": 9.8318, "volume": 2174262.0}, {"date": "2020-11-03", "close": 10.2743, "volume": 3196284.0}, {"date": "2020-11-04", "close": 10.2636, "volume": 3684914.0}, {"date": "2020-11-05", "close": 10.3169, "volume": 2225626.0}, {"date": "2020-11-06", "close": 10.157, "volume": 2888642.0}, {"date": "2020-11-09", "close": 10.285, "volume": 4493231.0}, {"date": "2020-11-10", "close": 10.7275, "volume": 3697664.0}, {"date": "2020-11-11", "close": 10.5675, "volume": 2710162.0}, {"date": "2020-11-12", "close": 10.7541, "volume": 3345282.0}, {"date": "2020-11-13", "close": 11.2073, "volume": 1889633.0}, {"date": "2020-11-16", "close": 11.6499, "volume": 5956297.0}, {"date": "2020-11-17", "close": 11.6819, "volume": 3834428.0}, {"date": "2020-11-18", "close": 11.7832, "volume": 3843186.0}, {"date": "2020-11-19", "close": 11.9111, "volume": 2253344.0}, {"date": "2020-11-20", "close": 11.6712, "volume": 2328952.0}, {"date": "2020-11-23", "close": 11.7192, "volume": 2802818.0}, {"date": "2020-11-24", "close": 11.9378, "volume": 5216595.0}, {"date": "2020-11-25", "close": 11.6979, "volume": 1437551.0}, {"date": "2020-11-27", "close": 11.6339, "volume": 1188067.0}, {"date": "2020-11-30", "close": 11.5379, "volume": 4990493.0}, {"date": "2020-12-01", "close": 11.8951, "volume": 3767570.0}, {"date": "2020-12-02", "close": 12.2844, "volume": 5565954.0}, {"date": "2020-12-03", "close": 12.5509, "volume": 4177266.0}, {"date": "2020-12-04", "close": 12.8389, "volume": 3212509.0}, {"date": "2020-12-07", "close": 12.5456, "volume": 2022630.0}, {"date": "2020-12-08", "close": 12.4976, "volume": 2708410.0}, {"date": "2020-12-09", "close": 12.3803, "volume": 2271344.0}, {"date": "2020-12-10", "close": 12.3697, "volume": 4075662.0}, {"date": "2020-12-11", "close": 12.2737, "volume": 2496382.0}, {"date": "2020-12-14", "close": 12.5989, "volume": 4279295.0}, {"date": "2020-12-15", "close": 12.8922, "volume": 2603217.0}, {"date": "2020-12-16", "close": 12.9988, "volume": 2577922.0}, {"date": "2020-12-17", "close": 13.1641, "volume": 3576978.0}, {"date": "2020-12-18", "close": 12.9722, "volume": 12287960.0}, {"date": "2020-12-21", "close": 12.3323, "volume": 3387251.0}, {"date": "2020-12-22", "close": 12.3803, "volume": 2916280.0}, {"date": "2020-12-23", "close": 12.6416, "volume": 3101341.0}, {"date": "2020-12-24", "close": 12.6842, "volume": 649033.0}, {"date": "2020-12-28", "close": 12.6416, "volume": 1879551.0}, {"date": "2020-12-29", "close": 12.6416, "volume": 1297572.0}, {"date": "2020-12-30", "close": 12.5803, "volume": 1464294.0}, {"date": "2020-12-31", "close": 12.6096, "volume": 2602690.0}, {"date": "2021-01-04", "close": 12.5456, "volume": 5222581.0}, {"date": "2021-01-05", "close": 13.2894, "volume": 3737366.0}, {"date": "2021-01-06", "close": 13.6973, "volume": 3251681.0}, {"date": "2021-01-07", "close": 13.572, "volume": 1424657.0}, {"date": "2021-01-08", "close": 13.388, "volume": 1506771.0}, {"date": "2021-01-11", "close": 13.388, "volume": 1750740.0}, {"date": "2021-01-12", "close": 13.2921, "volume": 2436778.0}, {"date": "2021-01-13", "close": 13.1534, "volume": 2033254.0}, {"date": "2021-01-14", "close": 13.0735, "volume": 1676816.0}, {"date": "2021-01-15", "close": 13.0335, "volume": 4676178.0}, {"date": "2021-01-19", "close": 13.0148, "volume": 2613921.0}, {"date": "2021-01-20", "close": 13.1161, "volume": 2575739.0}, {"date": "2021-01-21", "close": 13.1321, "volume": 3539230.0}, {"date": "2021-01-22", "close": 13.2174, "volume": 2563663.0}, {"date": "2021-01-25", "close": 13.388, "volume": 2481288.0}, {"date": "2021-01-26", "close": 13.5693, "volume": 3147365.0}, {"date": "2021-01-27", "close": 13.4147, "volume": 3263817.0}, {"date": "2021-01-28", "close": 13.372, "volume": 2776424.0}, {"date": "2021-01-29", "close": 12.8815, "volume": 4906194.0}, {"date": "2021-02-01", "close": 12.8255, "volume": 2140724.0}, {"date": "2021-02-02", "close": 12.6416, "volume": 2095726.0}, {"date": "2021-02-03", "close": 12.8015, "volume": 2043644.0}, {"date": "2021-02-04", "close": 12.8975, "volume": 1748497.0}, {"date": "2021-02-05", "close": 12.9882, "volume": 1160356.0}, {"date": "2021-02-08", "close": 13.2121, "volume": 1925134.0}, {"date": "2021-02-09", "close": 13.1748, "volume": 2102300.0}, {"date": "2021-02-10", "close": 13.2441, "volume": 3246121.0}, {"date": "2021-02-11", "close": 13.3134, "volume": 1378113.0}, {"date": "2021-02-12", "close": 13.2121, "volume": 1753062.0}, {"date": "2021-02-16", "close": 13.7932, "volume": 3746750.0}, {"date": "2021-02-17", "close": 13.8519, "volume": 3596778.0}, {"date": "2021-02-18", "close": 13.7879, "volume": 2429709.0}, {"date": "2021-02-19", "close": 14.0012, "volume": 1503668.0}, {"date": "2021-02-22", "close": 13.5906, "volume": 3543292.0}, {"date": "2021-02-23", "close": 13.4067, "volume": 2218066.0}, {"date": "2021-02-24", "close": 13.2387, "volume": 2279895.0}, {"date": "2021-02-25", "close": 13.0015, "volume": 2040240.0}, {"date": "2021-02-26", "close": 12.9562, "volume": 4365094.0}, {"date": "2021-03-01", "close": 13.0308, "volume": 2423653.0}, {"date": "2021-03-02", "close": 13.0575, "volume": 5612029.0}, {"date": "2021-03-03", "close": 12.8868, "volume": 4703186.0}, {"date": "2021-03-04", "close": 12.5483, "volume": 3672364.0}, {"date": "2021-03-05", "close": 12.6123, "volume": 3671080.0}, {"date": "2021-03-08", "close": 12.7109, "volume": 3953734.0}, {"date": "2021-03-09", "close": 12.9882, "volume": 3873623.0}, {"date": "2021-03-10", "close": 13.3241, "volume": 4245089.0}, {"date": "2021-03-11", "close": 13.4733, "volume": 4261503.0}, {"date": "2021-03-12", "close": 13.5587, "volume": 3026674.0}, {"date": "2021-03-15", "close": 13.7506, "volume": 3438491.0}, {"date": "2021-03-16", "close": 13.9265, "volume": 5474095.0}, {"date": "2021-03-17", "close": 14.0198, "volume": 2758948.0}, {"date": "2021-03-18", "close": 13.7906, "volume": 2033092.0}, {"date": "2021-03-19", "close": 13.9319, "volume": 3298602.0}, {"date": "2021-03-22", "close": 14.1611, "volume": 1931793.0}, {"date": "2021-03-23", "close": 14.0385, "volume": 3937591.0}, {"date": "2021-03-24", "close": 13.6546, "volume": 1857929.0}, {"date": "2021-03-25", "close": 13.8572, "volume": 1589283.0}, {"date": "2021-03-26", "close": 13.8466, "volume": 2974122.0}, {"date": "2021-03-29", "close": 13.468, "volume": 2396595.0}, {"date": "2021-03-30", "close": 13.468, "volume": 2835053.0}, {"date": "2021-03-31", "close": 13.6173, "volume": 3213113.0}, {"date": "2021-04-01", "close": 13.6653, "volume": 2046320.0}, {"date": "2021-04-05", "close": 13.5906, "volume": 1112435.0}, {"date": "2021-04-06", "close": 13.8039, "volume": 2427087.0}, {"date": "2021-04-07", "close": 13.668, "volume": 1822957.0}, {"date": "2021-04-08", "close": 13.564, "volume": 1288512.0}, {"date": "2021-04-09", "close": 13.7079, "volume": 2370423.0}, {"date": "2021-04-12", "close": 13.7079, "volume": 1275284.0}, {"date": "2021-04-13", "close": 13.6919, "volume": 1832964.0}, {"date": "2021-04-14", "close": 13.7293, "volume": 2122531.0}, {"date": "2021-04-15", "close": 13.9319, "volume": 1722870.0}, {"date": "2021-04-16", "close": 14.0492, "volume": 1300879.0}, {"date": "2021-04-19", "close": 14.0438, "volume": 1882443.0}, {"date": "2021-04-20", "close": 13.9292, "volume": 1801910.0}, {"date": "2021-04-21", "close": 13.8466, "volume": 2655449.0}, {"date": "2021-04-22", "close": 13.42, "volume": 2411859.0}, {"date": "2021-04-23", "close": 13.3667, "volume": 2285620.0}, {"date": "2021-04-26", "close": 13.8519, "volume": 2953304.0}, {"date": "2021-04-27", "close": 13.7826, "volume": 2299998.0}, {"date": "2021-04-28", "close": 14.2571, "volume": 3051012.0}, {"date": "2021-04-29", "close": 14.5903, "volume": 2400303.0}, {"date": "2021-04-30", "close": 14.4277, "volume": 1910957.0}, {"date": "2021-05-03", "close": 14.4597, "volume": 1005626.0}, {"date": "2021-05-04", "close": 14.3264, "volume": 1686648.0}, {"date": "2021-05-05", "close": 14.4117, "volume": 1834440.0}, {"date": "2021-05-06", "close": 15.0622, "volume": 1956545.0}, {"date": "2021-05-07", "close": 14.8223, "volume": 1492338.0}, {"date": "2021-05-10", "close": 14.8276, "volume": 1133056.0}, {"date": "2021-05-11", "close": 14.9502, "volume": 1331520.0}, {"date": "2021-05-12", "close": 14.6943, "volume": 1130635.0}, {"date": "2021-05-13", "close": 14.8169, "volume": 1599520.0}, {"date": "2021-05-14", "close": 15.0622, "volume": 1350579.0}, {"date": "2021-05-17", "close": 15.0249, "volume": 1799235.0}, {"date": "2021-05-18", "close": 14.9182, "volume": 5025027.0}, {"date": "2021-05-19", "close": 14.609, "volume": 1567576.0}, {"date": "2021-05-20", "close": 14.6837, "volume": 1605399.0}, {"date": "2021-05-21", "close": 14.5983, "volume": 1963503.0}, {"date": "2021-05-24", "close": 14.497, "volume": 1776264.0}, {"date": "2021-05-25", "close": 14.4171, "volume": 1371038.0}, {"date": "2021-05-26", "close": 14.4384, "volume": 1223218.0}, {"date": "2021-05-27", "close": 14.3637, "volume": 4222519.0}, {"date": "2021-05-28", "close": 14.513, "volume": 1624452.0}, {"date": "2021-06-01", "close": 14.0118, "volume": 3343468.0}, {"date": "2021-06-02", "close": 14.2091, "volume": 3585511.0}, {"date": "2021-06-03", "close": 14.1931, "volume": 1810581.0}, {"date": "2021-06-04", "close": 14.3371, "volume": 1251133.0}, {"date": "2021-06-07", "close": 14.4544, "volume": 1457198.0}, {"date": "2021-06-08", "close": 14.593, "volume": 1601348.0}, {"date": "2021-06-09", "close": 14.737, "volume": 1988844.0}, {"date": "2021-06-10", "close": 14.9449, "volume": 1173596.0}, {"date": "2021-06-11", "close": 14.8756, "volume": 1344721.0}, {"date": "2021-06-14", "close": 14.8383, "volume": 1747115.0}, {"date": "2021-06-15", "close": 14.9236, "volume": 1456318.0}, {"date": "2021-06-16", "close": 14.8329, "volume": 2372887.0}, {"date": "2021-06-17", "close": 14.721, "volume": 1551269.0}, {"date": "2021-06-18", "close": 14.3744, "volume": 4660410.0}, {"date": "2021-06-21", "close": 14.497, "volume": 2051476.0}, {"date": "2021-06-22", "close": 14.5557, "volume": 2010466.0}, {"date": "2021-06-23", "close": 14.6197, "volume": 2470512.0}, {"date": "2021-06-24", "close": 14.8063, "volume": 1689392.0}, {"date": "2021-06-25", "close": 15.1049, "volume": 2114152.0}, {"date": "2021-06-28", "close": 14.8649, "volume": 1715035.0}, {"date": "2021-06-29", "close": 14.609, "volume": 1534135.0}, {"date": "2021-06-30", "close": 14.4171, "volume": 2960835.0}, {"date": "2021-07-01", "close": 14.5504, "volume": 1600086.0}, {"date": "2021-07-02", "close": 14.4384, "volume": 1042737.0}, {"date": "2021-07-06", "close": 13.9212, "volume": 1934974.0}, {"date": "2021-07-07", "close": 13.7026, "volume": 2847073.0}, {"date": "2021-07-08", "close": 13.6653, "volume": 2548702.0}, {"date": "2021-07-09", "close": 14.0972, "volume": 2672283.0}, {"date": "2021-07-12", "close": 14.1185, "volume": 1669907.0}, {"date": "2021-07-13", "close": 14.0332, "volume": 1984639.0}, {"date": "2021-07-14", "close": 13.6759, "volume": 2663516.0}, {"date": "2021-07-15", "close": 13.6493, "volume": 2250613.0}, {"date": "2021-07-16", "close": 13.4414, "volume": 1548409.0}, {"date": "2021-07-19", "close": 13.5373, "volume": 4231599.0}, {"date": "2021-07-20", "close": 13.8412, "volume": 4204480.0}, {"date": "2021-07-21", "close": 13.9905, "volume": 2837769.0}, {"date": "2021-07-22", "close": 13.8839, "volume": 1707266.0}, {"date": "2021-07-23", "close": 13.8732, "volume": 1781167.0}, {"date": "2021-07-26", "close": 14.0012, "volume": 1784810.0}, {"date": "2021-07-27", "close": 13.9745, "volume": 1838292.0}, {"date": "2021-07-28", "close": 14.0225, "volume": 1520494.0}, {"date": "2021-07-29", "close": 13.7079, "volume": 2215534.0}, {"date": "2021-07-30", "close": 14.3211, "volume": 3496314.0}, {"date": "2021-08-02", "close": 14.2678, "volume": 3630395.0}, {"date": "2021-08-03", "close": 14.6783, "volume": 3417201.0}, {"date": "2021-08-04", "close": 14.7156, "volume": 3043482.0}, {"date": "2021-08-05", "close": 14.8223, "volume": 3354862.0}, {"date": "2021-08-06", "close": 14.9396, "volume": 1884913.0}, {"date": "2021-08-09", "close": 14.9929, "volume": 1725338.0}, {"date": "2021-08-10", "close": 14.9342, "volume": 1590730.0}, {"date": "2021-08-11", "close": 15.2755, "volume": 2414147.0}, {"date": "2021-08-12", "close": 15.3874, "volume": 1269175.0}, {"date": "2021-08-13", "close": 15.6327, "volume": 1344644.0}, {"date": "2021-08-16", "close": 15.5474, "volume": 1496193.0}, {"date": "2021-08-17", "close": 15.1742, "volume": 1989367.0}, {"date": "2021-08-18", "close": 14.9236, "volume": 1948062.0}, {"date": "2021-08-19", "close": 14.5983, "volume": 1716778.0}, {"date": "2021-08-20", "close": 14.7103, "volume": 1419348.0}, {"date": "2021-08-23", "close": 14.9289, "volume": 1227756.0}, {"date": "2021-08-24", "close": 14.8969, "volume": 1507048.0}, {"date": "2021-08-25", "close": 15.0889, "volume": 2341690.0}, {"date": "2021-08-26", "close": 15.1155, "volume": 2195364.0}, {"date": "2021-08-27", "close": 15.2168, "volume": 1536199.0}, {"date": "2021-08-30", "close": 15.2382, "volume": 1455957.0}, {"date": "2021-08-31", "close": 15.4514, "volume": 3738333.0}, {"date": "2021-09-01", "close": 15.2488, "volume": 2746095.0}, {"date": "2021-09-02", "close": 15.5794, "volume": 1984785.0}, {"date": "2021-09-03", "close": 15.3821, "volume": 2018077.0}, {"date": "2021-09-07", "close": 15.7393, "volume": 2711313.0}, {"date": "2021-09-08", "close": 15.606, "volume": 4164874.0}, {"date": "2021-09-09", "close": 15.4568, "volume": 3075613.0}, {"date": "2021-09-10", "close": 15.2595, "volume": 2438584.0}, {"date": "2021-09-13", "close": 15.2968, "volume": 2727138.0}, {"date": "2021-09-14", "close": 15.2488, "volume": 3256370.0}, {"date": "2021-09-15", "close": 15.3021, "volume": 2337324.0}, {"date": "2021-09-16", "close": 15.2168, "volume": 2780841.0}, {"date": "2021-09-17", "close": 15.3501, "volume": 4425711.0}, {"date": "2021-09-20", "close": 14.7583, "volume": 2875832.0}, {"date": "2021-09-21", "close": 14.7583, "volume": 1962864.0}, {"date": "2021-09-22", "close": 15.1955, "volume": 1870037.0}, {"date": "2021-09-23", "close": 15.766, "volume": 2248619.0}, {"date": "2021-09-24", "close": 15.846, "volume": 1978731.0}, {"date": "2021-09-27", "close": 16.0166, "volume": 1974987.0}, {"date": "2021-09-28", "close": 15.862, "volume": 4667733.0}, {"date": "2021-09-29", "close": 15.846, "volume": 3961537.0}, {"date": "2021-09-30", "close": 15.7073, "volume": 4207873.0}, {"date": "2021-10-01", "close": 15.3661, "volume": 2439479.0}, {"date": "2021-10-04", "close": 15.4088, "volume": 2552069.0}, {"date": "2021-10-05", "close": 15.9259, "volume": 2561571.0}, {"date": "2021-10-06", "close": 15.7767, "volume": 2407037.0}, {"date": "2021-10-07", "close": 15.798, "volume": 1398105.0}, {"date": "2021-10-08", "close": 15.6274, "volume": 1855936.0}, {"date": "2021-10-11", "close": 15.734, "volume": 1300494.0}, {"date": "2021-10-12", "close": 15.6967, "volume": 2034007.0}, {"date": "2021-10-13", "close": 15.5474, "volume": 1371989.0}, {"date": "2021-10-14", "close": 15.734, "volume": 1268199.0}, {"date": "2021-10-15", "close": 15.654, "volume": 1135835.0}, {"date": "2021-10-18", "close": 15.6167, "volume": 1753274.0}, {"date": "2021-10-19", "close": 15.8886, "volume": 1181172.0}, {"date": "2021-10-20", "close": 15.9686, "volume": 1731524.0}, {"date": "2021-10-21", "close": 15.8087, "volume": 1245489.0}, {"date": "2021-10-22", "close": 15.894, "volume": 1575326.0}, {"date": "2021-10-25", "close": 15.8566, "volume": 1318472.0}, {"date": "2021-10-26", "close": 15.67, "volume": 1619171.0}, {"date": "2021-10-27", "close": 15.3181, "volume": 1674626.0}, {"date": "2021-10-28", "close": 15.3128, "volume": 2987099.0}, {"date": "2021-10-29", "close": 15.3768, "volume": 1786987.0}, {"date": "2021-11-01", "close": 15.654, "volume": 1688263.0}, {"date": "2021-11-02", "close": 15.5261, "volume": 2025072.0}, {"date": "2021-11-03", "close": 15.686, "volume": 1892530.0}, {"date": "2021-11-04", "close": 14.9876, "volume": 3478194.0}, {"date": "2021-11-05", "close": 15.1315, "volume": 1969861.0}, {"date": "2021-11-08", "close": 15.3608, "volume": 1912663.0}, {"date": "2021-11-09", "close": 15.1635, "volume": 1959482.0}, {"date": "2021-11-10", "close": 14.737, "volume": 1791730.0}, {"date": "2021-11-11", "close": 15.1635, "volume": 1773987.0}, {"date": "2021-11-12", "close": 15.3235, "volume": 1529903.0}, {"date": "2021-11-15", "close": 15.5367, "volume": 1435718.0}, {"date": "2021-11-16", "close": 15.4141, "volume": 1730995.0}, {"date": "2021-11-17", "close": 15.1635, "volume": 2149220.0}, {"date": "2021-11-18", "close": 14.9929, "volume": 1323578.0}, {"date": "2021-11-19", "close": 14.9342, "volume": 2036401.0}, {"date": "2021-11-22", "close": 15.2861, "volume": 1954262.0}, {"date": "2021-11-23", "close": 15.2488, "volume": 1685123.0}, {"date": "2021-11-24", "close": 15.1688, "volume": 1994179.0}, {"date": "2021-11-26", "close": 15.0622, "volume": 1346831.0}, {"date": "2021-11-29", "close": 14.8863, "volume": 2148868.0}, {"date": "2021-11-30", "close": 14.2038, "volume": 7084424.0}, {"date": "2021-12-01", "close": 14.2411, "volume": 3506371.0}, {"date": "2021-12-02", "close": 14.545, "volume": 3274086.0}, {"date": "2021-12-03", "close": 14.6037, "volume": 2124577.0}, {"date": "2021-12-06", "close": 14.7956, "volume": 2187435.0}, {"date": "2021-12-07", "close": 14.5823, "volume": 2262034.0}, {"date": "2021-12-08", "close": 14.6303, "volume": 1662785.0}, {"date": "2021-12-09", "close": 14.4864, "volume": 1611165.0}, {"date": "2021-12-10", "close": 14.9129, "volume": 2154642.0}, {"date": "2021-12-13", "close": 14.8596, "volume": 3011456.0}, {"date": "2021-12-14", "close": 15.0622, "volume": 2758397.0}, {"date": "2021-12-15", "close": 15.0089, "volume": 2548787.0}, {"date": "2021-12-16", "close": 14.609, "volume": 3023897.0}, {"date": "2021-12-17", "close": 14.6197, "volume": 4058948.0}, {"date": "2021-12-20", "close": 14.529, "volume": 1779991.0}, {"date": "2021-12-21", "close": 14.6943, "volume": 2830014.0}, {"date": "2021-12-22", "close": 15.0036, "volume": 2986178.0}, {"date": "2021-12-23", "close": 15.1475, "volume": 2461187.0}, {"date": "2021-12-27", "close": 15.1688, "volume": 1840636.0}, {"date": "2021-12-28", "close": 15.4301, "volume": 1553932.0}, {"date": "2021-12-29", "close": 15.2915, "volume": 793537.0}, {"date": "2021-12-30", "close": 15.0569, "volume": 1301698.0}, {"date": "2021-12-31", "close": 14.9769, "volume": 1129235.0}, {"date": "2022-01-03", "close": 15.0036, "volume": 1609764.0}, {"date": "2022-01-04", "close": 15.1742, "volume": 2410971.0}, {"date": "2022-01-05", "close": 14.6623, "volume": 1801450.0}, {"date": "2022-01-06", "close": 14.689, "volume": 1514408.0}, {"date": "2022-01-07", "close": 14.785, "volume": 1583600.0}, {"date": "2022-01-10", "close": 14.6677, "volume": 1557442.0}, {"date": "2022-01-11", "close": 14.8703, "volume": 1722968.0}, {"date": "2022-01-12", "close": 14.8329, "volume": 2950115.0}, {"date": "2022-01-13", "close": 15.0622, "volume": 2205015.0}, {"date": "2022-01-14", "close": 15.2808, "volume": 4673604.0}, {"date": "2022-01-18", "close": 14.9129, "volume": 2505457.0}, {"date": "2022-01-19", "close": 14.8649, "volume": 2807386.0}, {"date": "2022-01-20", "close": 14.6837, "volume": 2917710.0}, {"date": "2022-01-21", "close": 14.2145, "volume": 3919278.0}, {"date": "2022-01-24", "close": 14.1985, "volume": 3865784.0}, {"date": "2022-01-25", "close": 13.9372, "volume": 3467787.0}, {"date": "2022-01-26", "close": 13.7826, "volume": 3622429.0}, {"date": "2022-01-27", "close": 13.5693, "volume": 4391826.0}, {"date": "2022-01-28", "close": 13.9852, "volume": 4611476.0}, {"date": "2022-01-31", "close": 14.4171, "volume": 2447511.0}, {"date": "2022-02-01", "close": 14.6783, "volume": 1984085.0}, {"date": "2022-02-02", "close": 14.8223, "volume": 1354885.0}, {"date": "2022-02-03", "close": 14.7956, "volume": 1740776.0}, {"date": "2022-02-04", "close": 14.7636, "volume": 2384647.0}, {"date": "2022-02-07", "close": 15.0942, "volume": 1392826.0}, {"date": "2022-02-08", "close": 15.1582, "volume": 1739047.0}, {"date": "2022-02-09", "close": 15.4408, "volume": 2066083.0}, {"date": "2022-02-10", "close": 15.0835, "volume": 3460788.0}, {"date": "2022-02-11", "close": 14.8809, "volume": 3181286.0}, {"date": "2022-02-14", "close": 14.7903, "volume": 1482811.0}, {"date": "2022-02-15", "close": 15.2062, "volume": 1353310.0}, {"date": "2022-02-16", "close": 15.4301, "volume": 1682654.0}, {"date": "2022-02-17", "close": 15.0196, "volume": 1750899.0}, {"date": "2022-02-18", "close": 14.1505, "volume": 3691273.0}, {"date": "2022-02-22", "close": 13.9105, "volume": 1795210.0}, {"date": "2022-02-23", "close": 13.8252, "volume": 1645119.0}, {"date": "2022-02-24", "close": 13.8732, "volume": 2226523.0}, {"date": "2022-02-25", "close": 13.9852, "volume": 1843657.0}, {"date": "2022-02-28", "close": 13.7932, "volume": 4861709.0}, {"date": "2022-03-01", "close": 13.484, "volume": 2872457.0}, {"date": "2022-03-02", "close": 14.0118, "volume": 2583374.0}, {"date": "2022-03-03", "close": 13.5267, "volume": 2083795.0}, {"date": "2022-03-04", "close": 13.0361, "volume": 2871540.0}, {"date": "2022-03-07", "close": 12.6203, "volume": 4824156.0}, {"date": "2022-03-08", "close": 12.8282, "volume": 4344544.0}, {"date": "2022-03-09", "close": 13.3134, "volume": 2638668.0}, {"date": "2022-03-10", "close": 13.1214, "volume": 2007022.0}, {"date": "2022-03-11", "close": 13.1161, "volume": 1953470.0}, {"date": "2022-03-14", "close": 13.2441, "volume": 2350904.0}, {"date": "2022-03-15", "close": 13.484, "volume": 2159407.0}, {"date": "2022-03-16", "close": 13.8359, "volume": 2088457.0}, {"date": "2022-03-17", "close": 13.8306, "volume": 1531465.0}, {"date": "2022-03-18", "close": 13.8839, "volume": 2945597.0}, {"date": "2022-03-21", "close": 13.7879, "volume": 1771541.0}, {"date": "2022-03-22", "close": 14.0652, "volume": 1657337.0}, {"date": "2022-03-23", "close": 13.8359, "volume": 2272375.0}, {"date": "2022-03-24", "close": 14.0598, "volume": 2381617.0}, {"date": "2022-03-25", "close": 14.0812, "volume": 1426190.0}, {"date": "2022-03-28", "close": 14.0972, "volume": 1332873.0}, {"date": "2022-03-29", "close": 14.3424, "volume": 2665677.0}, {"date": "2022-03-30", "close": 14.0438, "volume": 1744384.0}, {"date": "2022-03-31", "close": 13.8146, "volume": 1941476.0}, {"date": "2022-04-01", "close": 14.0705, "volume": 1735677.0}, {"date": "2022-04-04", "close": 14.0545, "volume": 1803358.0}, {"date": "2022-04-05", "close": 13.7879, "volume": 1327637.0}, {"date": "2022-04-06", "close": 13.5746, "volume": 1529910.0}, {"date": "2022-04-07", "close": 13.5, "volume": 1619460.0}, {"date": "2022-04-08", "close": 13.8146, "volume": 1147413.0}, {"date": "2022-04-11", "close": 13.8412, "volume": 1435817.0}, {"date": "2022-04-12", "close": 13.6066, "volume": 1559475.0}, {"date": "2022-04-13", "close": 13.8626, "volume": 1542829.0}, {"date": "2022-04-14", "close": 13.7879, "volume": 1485992.0}, {"date": "2022-04-18", "close": 13.6973, "volume": 1248977.0}, {"date": "2022-04-19", "close": 14.0172, "volume": 2041072.0}, {"date": "2022-04-20", "close": 13.8252, "volume": 1678039.0}, {"date": "2022-04-21", "close": 13.436, "volume": 1787944.0}, {"date": "2022-04-22", "close": 13.34, "volume": 2665907.0}, {"date": "2022-04-25", "close": 13.3187, "volume": 1755485.0}, {"date": "2022-04-26", "close": 13.0308, "volume": 1454651.0}, {"date": "2022-04-27", "close": 13.0468, "volume": 2019096.0}, {"date": "2022-04-28", "close": 13.1001, "volume": 2059066.0}, {"date": "2022-04-29", "close": 12.6363, "volume": 2984720.0}, {"date": "2022-05-02", "close": 12.6949, "volume": 2602638.0}, {"date": "2022-05-03", "close": 12.9295, "volume": 1690016.0}, {"date": "2022-05-04", "close": 13.2654, "volume": 1555417.0}, {"date": "2022-05-05", "close": 13.0255, "volume": 1987607.0}, {"date": "2022-05-06", "close": 12.5509, "volume": 2393537.0}, {"date": "2022-05-09", "close": 12.1351, "volume": 3119643.0}, {"date": "2022-05-10", "close": 12.1831, "volume": 2741970.0}, {"date": "2022-05-11", "close": 12.2097, "volume": 2462354.0}, {"date": "2022-05-12", "close": 12.1991, "volume": 3754372.0}, {"date": "2022-05-13", "close": 12.8335, "volume": 4354452.0}, {"date": "2022-05-16", "close": 12.8335, "volume": 2431893.0}, {"date": "2022-05-17", "close": 12.9935, "volume": 6819502.0}, {"date": "2022-05-18", "close": 12.6629, "volume": 2256020.0}, {"date": "2022-05-19", "close": 12.6363, "volume": 2013330.0}, {"date": "2022-05-20", "close": 12.6789, "volume": 2017009.0}, {"date": "2022-05-23", "close": 12.8762, "volume": 1806783.0}, {"date": "2022-05-24", "close": 12.9828, "volume": 1920586.0}, {"date": "2022-05-25", "close": 13.4573, "volume": 2077702.0}, {"date": "2022-05-26", "close": 13.6386, "volume": 1522713.0}, {"date": "2022-05-27", "close": 13.9052, "volume": 1620657.0}, {"date": "2022-05-31", "close": 13.548, "volume": 4959320.0}, {"date": "2022-06-01", "close": 13.4147, "volume": 2255122.0}, {"date": "2022-06-02", "close": 13.532, "volume": 1446060.0}, {"date": "2022-06-03", "close": 13.4573, "volume": 1334956.0}, {"date": "2022-06-06", "close": 13.4254, "volume": 1268271.0}, {"date": "2022-06-07", "close": 13.4947, "volume": 1270292.0}, {"date": "2022-06-08", "close": 13.2387, "volume": 1429173.0}, {"date": "2022-06-09", "close": 12.8655, "volume": 1475476.0}, {"date": "2022-06-10", "close": 12.5136, "volume": 1954806.0}, {"date": "2022-06-13", "close": 11.9325, "volume": 2364821.0}, {"date": "2022-06-14", "close": 12.0018, "volume": 2017967.0}, {"date": "2022-06-15", "close": 12.375, "volume": 2090998.0}, {"date": "2022-06-16", "close": 11.7832, "volume": 2840156.0}, {"date": "2022-06-17", "close": 12.0444, "volume": 5943336.0}, {"date": "2022-06-21", "close": 12.2257, "volume": 1743074.0}, {"date": "2022-06-22", "close": 12.2897, "volume": 1872474.0}, {"date": "2022-06-23", "close": 12.2524, "volume": 1824317.0}, {"date": "2022-06-24", "close": 12.3537, "volume": 2686092.0}, {"date": "2022-06-27", "close": 12.5136, "volume": 2333807.0}, {"date": "2022-06-28", "close": 12.2897, "volume": 2129936.0}, {"date": "2022-06-29", "close": 12.4017, "volume": 2398390.0}, {"date": "2022-06-30", "close": 11.7778, "volume": 5382401.0}, {"date": "2022-07-01", "close": 12.0658, "volume": 2902856.0}, {"date": "2022-07-05", "close": 11.9058, "volume": 2040558.0}, {"date": "2022-07-06", "close": 11.6979, "volume": 2276193.0}, {"date": "2022-07-07", "close": 11.7885, "volume": 2020529.0}, {"date": "2022-07-08", "close": 11.8205, "volume": 1892073.0}, {"date": "2022-07-11", "close": 11.4206, "volume": 1849767.0}, {"date": "2022-07-12", "close": 11.5912, "volume": 1610260.0}, {"date": "2022-07-13", "close": 11.5699, "volume": 1212661.0}, {"date": "2022-07-14", "close": 11.4686, "volume": 1684296.0}, {"date": "2022-07-15", "close": 11.6605, "volume": 2815553.0}, {"date": "2022-07-18", "close": 11.7778, "volume": 1515646.0}, {"date": "2022-07-19", "close": 11.8418, "volume": 2419020.0}, {"date": "2022-07-20", "close": 12.0018, "volume": 1114458.0}, {"date": "2022-07-21", "close": 12.0498, "volume": 1514498.0}, {"date": "2022-07-22", "close": 12.0924, "volume": 1549237.0}, {"date": "2022-07-25", "close": 11.9431, "volume": 1888033.0}, {"date": "2022-07-26", "close": 11.7032, "volume": 1957531.0}, {"date": "2022-07-27", "close": 11.9805, "volume": 1950740.0}, {"date": "2022-07-28", "close": 11.7352, "volume": 3564936.0}, {"date": "2022-07-29", "close": 12.2044, "volume": 3638015.0}, {"date": "2022-08-01", "close": 12.3643, "volume": 2471223.0}, {"date": "2022-08-02", "close": 12.1137, "volume": 1349678.0}, {"date": "2022-08-03", "close": 12.1084, "volume": 1089023.0}, {"date": "2022-08-04", "close": 12.1404, "volume": 1482887.0}, {"date": "2022-08-05", "close": 12.0977, "volume": 1143295.0}, {"date": "2022-08-08", "close": 12.0871, "volume": 1236239.0}, {"date": "2022-08-09", "close": 11.9165, "volume": 1166922.0}, {"date": "2022-08-10", "close": 12.1884, "volume": 1207817.0}, {"date": "2022-08-11", "close": 12.2577, "volume": 1469402.0}, {"date": "2022-08-12", "close": 12.4177, "volume": 1027414.0}, {"date": "2022-08-15", "close": 12.391, "volume": 2978440.0}, {"date": "2022-08-16", "close": 12.455, "volume": 1068260.0}, {"date": "2022-08-17", "close": 12.0231, "volume": 1478981.0}, {"date": "2022-08-18", "close": 12.0338, "volume": 1010032.0}, {"date": "2022-08-19", "close": 11.8312, "volume": 1275781.0}, {"date": "2022-08-22", "close": 11.6126, "volume": 1577453.0}, {"date": "2022-08-23", "close": 11.5806, "volume": 1559526.0}, {"date": "2022-08-24", "close": 11.6126, "volume": 1708730.0}, {"date": "2022-08-25", "close": 11.8365, "volume": 1290578.0}, {"date": "2022-08-26", "close": 11.41, "volume": 1265058.0}, {"date": "2022-08-29", "close": 11.41, "volume": 1052101.0}, {"date": "2022-08-30", "close": 11.5432, "volume": 1904419.0}, {"date": "2022-08-31", "close": 11.362, "volume": 4810343.0}, {"date": "2022-09-01", "close": 11.122, "volume": 1867678.0}, {"date": "2022-09-02", "close": 11.1754, "volume": 1722937.0}, {"date": "2022-09-06", "close": 10.7008, "volume": 2986408.0}, {"date": "2022-09-07", "close": 10.8981, "volume": 2095996.0}, {"date": "2022-09-08", "close": 10.7062, "volume": 1587380.0}, {"date": "2022-09-09", "close": 11.0314, "volume": 1428452.0}, {"date": "2022-09-12", "close": 11.1807, "volume": 1459092.0}, {"date": "2022-09-13", "close": 10.7275, "volume": 1830704.0}, {"date": "2022-09-14", "close": 10.6155, "volume": 1644599.0}, {"date": "2022-09-15", "close": 10.4716, "volume": 1430222.0}, {"date": "2022-09-16", "close": 10.2636, "volume": 5044978.0}, {"date": "2022-09-19", "close": 10.3863, "volume": 2527116.0}, {"date": "2022-09-20", "close": 9.9011, "volume": 2406078.0}, {"date": "2022-09-21", "close": 9.6078, "volume": 3078503.0}, {"date": "2022-09-22", "close": 9.5705, "volume": 2400107.0}, {"date": "2022-09-23", "close": 9.3092, "volume": 4037445.0}, {"date": "2022-09-26", "close": 8.984, "volume": 2688944.0}, {"date": "2022-09-27", "close": 8.9627, "volume": 4493402.0}, {"date": "2022-09-28", "close": 9.16, "volume": 4878712.0}, {"date": "2022-09-29", "close": 8.9254, "volume": 2853577.0}, {"date": "2022-09-30", "close": 8.7974, "volume": 3369752.0}, {"date": "2022-10-03", "close": 9.3146, "volume": 5025499.0}, {"date": "2022-10-04", "close": 9.5118, "volume": 3067652.0}, {"date": "2022-10-05", "close": 9.2346, "volume": 2541812.0}, {"date": "2022-10-06", "close": 9.2239, "volume": 2408539.0}, {"date": "2022-10-07", "close": 9.016, "volume": 2059654.0}, {"date": "2022-10-10", "close": 8.9414, "volume": 1850201.0}, {"date": "2022-10-11", "close": 8.9627, "volume": 3561246.0}, {"date": "2022-10-12", "close": 8.8187, "volume": 1919020.0}, {"date": "2022-10-13", "close": 9.112, "volume": 2498394.0}, {"date": "2022-10-14", "close": 8.9467, "volume": 2319912.0}, {"date": "2022-10-17", "close": 9.2666, "volume": 1555797.0}, {"date": "2022-10-18", "close": 9.3892, "volume": 2089236.0}, {"date": "2022-10-19", "close": 9.3039, "volume": 1586749.0}, {"date": "2022-10-20", "close": 9.2666, "volume": 1510932.0}, {"date": "2022-10-21", "close": 9.3359, "volume": 1529407.0}, {"date": "2022-10-24", "close": 9.3946, "volume": 2190024.0}, {"date": "2022-10-25", "close": 9.5065, "volume": 2108479.0}, {"date": "2022-10-26", "close": 9.4319, "volume": 1326488.0}, {"date": "2022-10-27", "close": 9.3519, "volume": 1123380.0}, {"date": "2022-10-28", "close": 9.4799, "volume": 1435452.0}, {"date": "2022-10-31", "close": 9.4159, "volume": 1602747.0}, {"date": "2022-11-01", "close": 9.5172, "volume": 1494085.0}, {"date": "2022-11-02", "close": 9.9384, "volume": 1857741.0}, {"date": "2022-11-03", "close": 9.6611, "volume": 2013493.0}, {"date": "2022-11-04", "close": 9.8051, "volume": 1714701.0}, {"date": "2022-11-07", "close": 10.2423, "volume": 1471402.0}, {"date": "2022-11-08", "close": 10.2476, "volume": 1900487.0}, {"date": "2022-11-09", "close": 10.173, "volume": 1610807.0}, {"date": "2022-11-10", "close": 10.6582, "volume": 1722462.0}, {"date": "2022-11-11", "close": 11.2713, "volume": 2681068.0}, {"date": "2022-11-14", "close": 11.0954, "volume": 1836823.0}, {"date": "2022-11-15", "close": 11.1114, "volume": 1627495.0}, {"date": "2022-11-16", "close": 10.8928, "volume": 2248911.0}, {"date": "2022-11-17", "close": 10.8128, "volume": 1227593.0}, {"date": "2022-11-18", "close": 10.6742, "volume": 1108642.0}, {"date": "2022-11-21", "close": 10.6528, "volume": 1460565.0}, {"date": "2022-11-22", "close": 10.8555, "volume": 1394581.0}, {"date": "2022-11-23", "close": 10.9621, "volume": 811287.0}, {"date": "2022-11-25", "close": 11.0687, "volume": 627564.0}, {"date": "2022-11-28", "close": 10.7435, "volume": 1337433.0}, {"date": "2022-11-29", "close": 10.9088, "volume": 1473539.0}, {"date": "2022-11-30", "close": 11.0261, "volume": 4600020.0}, {"date": "2022-12-01", "close": 10.9727, "volume": 1946189.0}, {"date": "2022-12-02", "close": 10.9034, "volume": 1412673.0}, {"date": "2022-12-05", "close": 10.7595, "volume": 1486918.0}, {"date": "2022-12-06", "close": 10.5409, "volume": 1408959.0}, {"date": "2022-12-07", "close": 10.4716, "volume": 1220752.0}, {"date": "2022-12-08", "close": 10.4289, "volume": 1172896.0}, {"date": "2022-12-09", "close": 10.4876, "volume": 1132477.0}, {"date": "2022-12-12", "close": 10.5782, "volume": 970350.0}, {"date": "2022-12-13", "close": 10.7328, "volume": 1524209.0}, {"date": "2022-12-14", "close": 10.3969, "volume": 1856416.0}, {"date": "2022-12-15", "close": 10.1943, "volume": 1753228.0}, {"date": "2022-12-16", "close": 10.1357, "volume": 3587436.0}, {"date": "2022-12-19", "close": 9.997, "volume": 2294390.0}, {"date": "2022-12-20", "close": 10.0557, "volume": 1084179.0}, {"date": "2022-12-21", "close": 10.3703, "volume": 987616.0}, {"date": "2022-12-22", "close": 10.3009, "volume": 1306418.0}, {"date": "2022-12-23", "close": 10.3169, "volume": 1052516.0}, {"date": "2022-12-27", "close": 10.2263, "volume": 763224.0}, {"date": "2022-12-28", "close": 10.1623, "volume": 1384511.0}, {"date": "2022-12-29", "close": 10.4289, "volume": 1117606.0}, {"date": "2022-12-30", "close": 10.3596, "volume": 1229606.0}, {"date": "2023-01-03", "close": 10.8981, "volume": 1873335.0}, {"date": "2023-01-04", "close": 11.17, "volume": 2072586.0}, {"date": "2023-01-05", "close": 11.2713, "volume": 1897408.0}, {"date": "2023-01-06", "close": 11.4953, "volume": 2883786.0}, {"date": "2023-01-09", "close": 11.4579, "volume": 1366877.0}, {"date": "2023-01-10", "close": 11.4739, "volume": 2752144.0}, {"date": "2023-01-11", "close": 11.7725, "volume": 2489719.0}, {"date": "2023-01-12", "close": 11.7459, "volume": 1840874.0}, {"date": "2023-01-13", "close": 11.7512, "volume": 1521644.0}, {"date": "2023-01-17", "close": 11.6179, "volume": 1840463.0}, {"date": "2023-01-18", "close": 11.5113, "volume": 3062539.0}, {"date": "2023-01-19", "close": 11.5059, "volume": 3226696.0}, {"date": "2023-01-20", "close": 11.9378, "volume": 5478042.0}, {"date": "2023-01-23", "close": 11.8312, "volume": 1613698.0}, {"date": "2023-01-24", "close": 11.7085, "volume": 1869240.0}, {"date": "2023-01-25", "close": 11.8098, "volume": 2200923.0}, {"date": "2023-01-26", "close": 11.7832, "volume": 2176362.0}, {"date": "2023-01-27", "close": 11.8045, "volume": 1054753.0}, {"date": "2023-01-30", "close": 11.7459, "volume": 1437671.0}, {"date": "2023-01-31", "close": 11.9165, "volume": 1906389.0}, {"date": "2023-02-01", "close": 11.9058, "volume": 1393692.0}, {"date": "2023-02-02", "close": 12.0764, "volume": 2040232.0}, {"date": "2023-02-03", "close": 11.6552, "volume": 2366649.0}, {"date": "2023-02-06", "close": 11.4153, "volume": 1754564.0}, {"date": "2023-02-07", "close": 11.5326, "volume": 2546537.0}, {"date": "2023-02-08", "close": 11.7139, "volume": 1910567.0}, {"date": "2023-02-09", "close": 11.5752, "volume": 2091638.0}, {"date": "2023-02-10", "close": 11.6392, "volume": 1693017.0}, {"date": "2023-02-13", "close": 11.5432, "volume": 2338972.0}, {"date": "2023-02-14", "close": 11.5859, "volume": 1654065.0}, {"date": "2023-02-15", "close": 11.5966, "volume": 1454990.0}, {"date": "2023-02-16", "close": 11.3353, "volume": 1315252.0}, {"date": "2023-02-17", "close": 11.4259, "volume": 2003110.0}, {"date": "2023-02-21", "close": 11.2287, "volume": 2131750.0}, {"date": "2023-02-22", "close": 11.3673, "volume": 2019160.0}, {"date": "2023-02-23", "close": 11.7245, "volume": 1816310.0}, {"date": "2023-02-24", "close": 11.3193, "volume": 1655396.0}, {"date": "2023-02-27", "close": 11.5273, "volume": 1173072.0}, {"date": "2023-02-28", "close": 11.33, "volume": 5114164.0}, {"date": "2023-03-01", "close": 11.2607, "volume": 1713301.0}, {"date": "2023-03-02", "close": 11.298, "volume": 1410910.0}, {"date": "2023-03-03", "close": 11.3033, "volume": 1118059.0}, {"date": "2023-03-06", "close": 11.138, "volume": 1474024.0}, {"date": "2023-03-07", "close": 10.7168, "volume": 1794536.0}, {"date": "2023-03-08", "close": 10.6155, "volume": 1588838.0}, {"date": "2023-03-09", "close": 10.5036, "volume": 1739102.0}, {"date": "2023-03-10", "close": 10.3383, "volume": 1958807.0}, {"date": "2023-03-13", "close": 10.1996, "volume": 1993711.0}, {"date": "2023-03-14", "close": 10.2263, "volume": 1297604.0}, {"date": "2023-03-15", "close": 10.3116, "volume": 1579863.0}, {"date": "2023-03-16", "close": 10.5249, "volume": 2118614.0}, {"date": "2023-03-17", "close": 10.4236, "volume": 2514005.0}, {"date": "2023-03-20", "close": 10.7062, "volume": 1781609.0}, {"date": "2023-03-21", "close": 10.7328, "volume": 1980078.0}, {"date": "2023-03-22", "close": 10.3009, "volume": 1636323.0}, {"date": "2023-03-23", "close": 10.3969, "volume": 1318410.0}, {"date": "2023-03-24", "close": 10.3329, "volume": 1229521.0}, {"date": "2023-03-27", "close": 10.4182, "volume": 1259908.0}, {"date": "2023-03-28", "close": 10.4876, "volume": 1195165.0}, {"date": "2023-03-29", "close": 10.5835, "volume": 1368209.0}, {"date": "2023-03-30", "close": 10.7168, "volume": 1102494.0}, {"date": "2023-03-31", "close": 10.8661, "volume": 1635615.0}, {"date": "2023-04-03", "close": 11.0741, "volume": 1394252.0}, {"date": "2023-04-04", "close": 10.8501, "volume": 1358278.0}, {"date": "2023-04-05", "close": 10.9887, "volume": 1480693.0}, {"date": "2023-04-06", "close": 10.9621, "volume": 1121665.0}, {"date": "2023-04-10", "close": 10.9568, "volume": 1306161.0}, {"date": "2023-04-11", "close": 10.9621, "volume": 1591329.0}, {"date": "2023-04-12", "close": 10.7648, "volume": 1385086.0}, {"date": "2023-04-13", "close": 10.7541, "volume": 1819017.0}, {"date": "2023-04-14", "close": 10.6582, "volume": 1693994.0}, {"date": "2023-04-17", "close": 10.7755, "volume": 1892244.0}, {"date": "2023-04-18", "close": 10.6155, "volume": 1597114.0}, {"date": "2023-04-19", "close": 10.5089, "volume": 1278275.0}, {"date": "2023-04-20", "close": 10.4449, "volume": 1300178.0}, {"date": "2023-04-21", "close": 10.4876, "volume": 1466506.0}, {"date": "2023-04-24", "close": 10.3863, "volume": 1248353.0}, {"date": "2023-04-25", "close": 10.1037, "volume": 2008631.0}, {"date": "2023-04-26", "close": 10.3009, "volume": 1233996.0}, {"date": "2023-04-27", "close": 10.7435, "volume": 1485492.0}, {"date": "2023-04-28", "close": 10.8448, "volume": 1188715.0}, {"date": "2023-05-01", "close": 10.6848, "volume": 1456516.0}, {"date": "2023-05-02", "close": 10.4023, "volume": 1403830.0}, {"date": "2023-05-03", "close": 10.3863, "volume": 1351774.0}, {"date": "2023-05-04", "close": 10.3436, "volume": 1381655.0}, {"date": "2023-05-05", "close": 10.5515, "volume": 1385084.0}, {"date": "2023-05-08", "close": 10.5569, "volume": 1188225.0}, {"date": "2023-05-09", "close": 10.4182, "volume": 1505310.0}, {"date": "2023-05-10", "close": 9.8371, "volume": 3500813.0}, {"date": "2023-05-11", "close": 9.6771, "volume": 2250382.0}, {"date": "2023-05-12", "close": 9.6025, "volume": 2016493.0}, {"date": "2023-05-15", "close": 9.7678, "volume": 2016653.0}, {"date": "2023-05-16", "close": 9.5972, "volume": 3023316.0}, {"date": "2023-05-17", "close": 9.6505, "volume": 2208571.0}, {"date": "2023-05-18", "close": 9.6825, "volume": 1678975.0}, {"date": "2023-05-19", "close": 9.4959, "volume": 2050276.0}, {"date": "2023-05-22", "close": 9.5118, "volume": 2164816.0}, {"date": "2023-05-23", "close": 9.5545, "volume": 2706663.0}, {"date": "2023-05-24", "close": 9.3359, "volume": 2284828.0}, {"date": "2023-05-25", "close": 9.032, "volume": 3380967.0}, {"date": "2023-05-26", "close": 9.144, "volume": 2001754.0}, {"date": "2023-05-30", "close": 9.16, "volume": 2139298.0}, {"date": "2023-05-31", "close": 9.0746, "volume": 6589828.0}, {"date": "2023-06-01", "close": 8.968, "volume": 3060530.0}, {"date": "2023-06-02", "close": 9.1066, "volume": 2634269.0}, {"date": "2023-06-05", "close": 9.1546, "volume": 2761290.0}, {"date": "2023-06-06", "close": 9.2133, "volume": 1777133.0}, {"date": "2023-06-07", "close": 9.6238, "volume": 2804428.0}, {"date": "2023-06-08", "close": 9.6505, "volume": 3250784.0}, {"date": "2023-06-09", "close": 9.4585, "volume": 3144819.0}, {"date": "2023-06-12", "close": 9.4745, "volume": 3082435.0}, {"date": "2023-06-13", "close": 9.2239, "volume": 3127752.0}, {"date": "2023-06-14", "close": 9.7198, "volume": 3252486.0}, {"date": "2023-06-15", "close": 9.7784, "volume": 3825263.0}, {"date": "2023-06-16", "close": 9.6505, "volume": 3471070.0}, {"date": "2023-06-20", "close": 9.3892, "volume": 4583237.0}, {"date": "2023-06-21", "close": 9.096, "volume": 2688414.0}, {"date": "2023-06-22", "close": 9.2133, "volume": 2736291.0}, {"date": "2023-06-23", "close": 9.2719, "volume": 4070005.0}, {"date": "2023-06-26", "close": 9.3092, "volume": 2724731.0}, {"date": "2023-06-27", "close": 9.6665, "volume": 2906335.0}, {"date": "2023-06-28", "close": 9.5385, "volume": 2048565.0}, {"date": "2023-06-29", "close": 9.4425, "volume": 2052788.0}, {"date": "2023-06-30", "close": 9.4745, "volume": 2394320.0}, {"date": "2023-07-03", "close": 9.6718, "volume": 1748686.0}, {"date": "2023-07-05", "close": 9.5012, "volume": 2783188.0}, {"date": "2023-07-06", "close": 9.8477, "volume": 3032499.0}, {"date": "2023-07-07", "close": 9.9917, "volume": 1875056.0}, {"date": "2023-07-10", "close": 9.9437, "volume": 1897514.0}, {"date": "2023-07-11", "close": 10.0184, "volume": 1963102.0}, {"date": "2023-07-12", "close": 10.1357, "volume": 1511873.0}, {"date": "2023-07-13", "close": 10.3969, "volume": 1781341.0}, {"date": "2023-07-14", "close": 10.1303, "volume": 1792922.0}, {"date": "2023-07-17", "close": 10.0504, "volume": 2396555.0}, {"date": "2023-07-18", "close": 10.3543, "volume": 2435968.0}, {"date": "2023-07-19", "close": 10.5835, "volume": 2477300.0}, {"date": "2023-07-20", "close": 10.6422, "volume": 2342214.0}, {"date": "2023-07-21", "close": 10.7328, "volume": 2466715.0}, {"date": "2023-07-24", "close": 10.7648, "volume": 2162526.0}, {"date": "2023-07-25", "close": 10.0237, "volume": 3997131.0}, {"date": "2023-07-26", "close": 10.1837, "volume": 3482571.0}, {"date": "2023-07-27", "close": 10.4662, "volume": 2489644.0}, {"date": "2023-07-28", "close": 10.5036, "volume": 2265711.0}, {"date": "2023-07-31", "close": 10.5355, "volume": 2096556.0}, {"date": "2023-08-01", "close": 10.4662, "volume": 1926992.0}, {"date": "2023-08-02", "close": 10.3809, "volume": 2128812.0}, {"date": "2023-08-03", "close": 10.4182, "volume": 2025208.0}, {"date": "2023-08-04", "close": 10.3329, "volume": 1865693.0}, {"date": "2023-08-07", "close": 10.4396, "volume": 2352052.0}, {"date": "2023-08-08", "close": 10.5355, "volume": 1929067.0}, {"date": "2023-08-09", "close": 10.3969, "volume": 2020329.0}, {"date": "2023-08-10", "close": 10.4929, "volume": 1786235.0}, {"date": "2023-08-11", "close": 10.5302, "volume": 1864851.0}, {"date": "2023-08-14", "close": 10.5249, "volume": 1868323.0}, {"date": "2023-08-15", "close": 10.3916, "volume": 1975980.0}, {"date": "2023-08-16", "close": 10.205, "volume": 2032387.0}, {"date": "2023-08-17", "close": 10.285, "volume": 2643580.0}, {"date": "2023-08-18", "close": 10.0823, "volume": 2010659.0}, {"date": "2023-08-21", "close": 10.141, "volume": 2057424.0}, {"date": "2023-08-22", "close": 9.9171, "volume": 2311450.0}, {"date": "2023-08-23", "close": 10.2103, "volume": 1769227.0}, {"date": "2023-08-24", "close": 10.077, "volume": 1869662.0}, {"date": "2023-08-25", "close": 10.0237, "volume": 1620553.0}, {"date": "2023-08-28", "close": 10.3276, "volume": 1510478.0}, {"date": "2023-08-29", "close": 10.4662, "volume": 1582787.0}, {"date": "2023-08-30", "close": 10.3436, "volume": 2002713.0}, {"date": "2023-08-31", "close": 10.5782, "volume": 5446102.0}, {"date": "2023-09-01", "close": 10.2476, "volume": 1957147.0}, {"date": "2023-09-05", "close": 10.157, "volume": 2699758.0}, {"date": "2023-09-06", "close": 10.205, "volume": 2532516.0}, {"date": "2023-09-07", "close": 9.9171, "volume": 1916799.0}, {"date": "2023-09-08", "close": 10.1197, "volume": 2037383.0}, {"date": "2023-09-11", "close": 10.221, "volume": 2328257.0}, {"date": "2023-09-12", "close": 10.3223, "volume": 3172504.0}, {"date": "2023-09-13", "close": 10.3969, "volume": 1997327.0}, {"date": "2023-09-14", "close": 10.4822, "volume": 1933085.0}, {"date": "2023-09-15", "close": 10.4822, "volume": 3873178.0}, {"date": "2023-09-18", "close": 10.7435, "volume": 2158031.0}, {"date": "2023-09-19", "close": 10.7541, "volume": 1885466.0}, {"date": "2023-09-20", "close": 10.5995, "volume": 2014417.0}, {"date": "2023-09-21", "close": 10.4129, "volume": 2092154.0}, {"date": "2023-09-22", "close": 10.3756, "volume": 2005620.0}, {"date": "2023-09-25", "close": 9.7518, "volume": 2346799.0}, {"date": "2023-09-26", "close": 9.6132, "volume": 3019864.0}, {"date": "2023-09-27", "close": 9.7411, "volume": 1811328.0}, {"date": "2023-09-28", "close": 9.7944, "volume": 2182836.0}, {"date": "2023-09-29", "close": 9.8957, "volume": 2748042.0}, {"date": "2023-10-02", "close": 9.5598, "volume": 2148517.0}, {"date": "2023-10-03", "close": 9.4212, "volume": 1833104.0}, {"date": "2023-10-04", "close": 9.3946, "volume": 1901966.0}, {"date": "2023-10-05", "close": 9.3572, "volume": 1919437.0}, {"date": "2023-10-06", "close": 9.2666, "volume": 2285729.0}, {"date": "2023-10-09", "close": 9.4532, "volume": 1975550.0}, {"date": "2023-10-10", "close": 9.4852, "volume": 1959590.0}, {"date": "2023-10-11", "close": 9.6078, "volume": 2358357.0}, {"date": "2023-10-12", "close": 9.2986, "volume": 1850509.0}, {"date": "2023-10-13", "close": 9.4425, "volume": 2438657.0}, {"date": "2023-10-16", "close": 9.6878, "volume": 2794287.0}, {"date": "2023-10-17", "close": 9.8104, "volume": 2376556.0}, {"date": "2023-10-18", "close": 9.6291, "volume": 1863762.0}, {"date": "2023-10-19", "close": 9.5278, "volume": 2017212.0}, {"date": "2023-10-20", "close": 9.4212, "volume": 1982076.0}, {"date": "2023-10-23", "close": 9.3679, "volume": 1564548.0}, {"date": "2023-10-24", "close": 9.1653, "volume": 2297235.0}, {"date": "2023-10-25", "close": 8.9147, "volume": 2484242.0}, {"date": "2023-10-26", "close": 8.8827, "volume": 1986302.0}, {"date": "2023-10-27", "close": 8.7761, "volume": 1871270.0}, {"date": "2023-10-30", "close": 8.9627, "volume": 1894087.0}, {"date": "2023-10-31", "close": 9.0427, "volume": 1506164.0}, {"date": "2023-11-01", "close": 8.7761, "volume": 3732843.0}, {"date": "2023-11-02", "close": 9.0533, "volume": 3470050.0}, {"date": "2023-11-03", "close": 9.3146, "volume": 3200854.0}, {"date": "2023-11-06", "close": 9.3786, "volume": 2676169.0}, {"date": "2023-11-07", "close": 9.0906, "volume": 2493163.0}, {"date": "2023-11-08", "close": 9.1013, "volume": 2513492.0}, {"date": "2023-11-09", "close": 8.9947, "volume": 2534415.0}, {"date": "2023-11-10", "close": 9.064, "volume": 2812391.0}, {"date": "2023-11-13", "close": 8.7707, "volume": 2021966.0}, {"date": "2023-11-14", "close": 9.112, "volume": 2049963.0}, {"date": "2023-11-15", "close": 9.3679, "volume": 2261643.0}, {"date": "2023-11-16", "close": 9.2133, "volume": 2065668.0}, {"date": "2023-11-17", "close": 9.3146, "volume": 1585695.0}, {"date": "2023-11-20", "close": 9.3146, "volume": 1874911.0}, {"date": "2023-11-21", "close": 8.904, "volume": 2684557.0}, {"date": "2023-11-22", "close": 8.9627, "volume": 1299792.0}, {"date": "2023-11-24", "close": 9.0746, "volume": 1636604.0}, {"date": "2023-11-27", "close": 8.872, "volume": 1616020.0}, {"date": "2023-11-28", "close": 9.032, "volume": 1952785.0}, {"date": "2023-11-29", "close": 9.0053, "volume": 1764610.0}, {"date": "2023-11-30", "close": 8.9787, "volume": 5698271.0}, {"date": "2023-12-01", "close": 9.1919, "volume": 2014039.0}, {"date": "2023-12-04", "close": 9.2773, "volume": 1880576.0}, {"date": "2023-12-05", "close": 9.0533, "volume": 1797671.0}, {"date": "2023-12-06", "close": 9.1333, "volume": 1985716.0}, {"date": "2023-12-07", "close": 9.1386, "volume": 1983714.0}, {"date": "2023-12-08", "close": 9.1066, "volume": 1978553.0}, {"date": "2023-12-11", "close": 9.0213, "volume": 1839550.0}, {"date": "2023-12-12", "close": 8.8507, "volume": 2203397.0}, {"date": "2023-12-13", "close": 9.0427, "volume": 3303215.0}, {"date": "2023-12-14", "close": 9.1386, "volume": 3165964.0}, {"date": "2023-12-15", "close": 8.9573, "volume": 4651527.0}, {"date": "2023-12-18", "close": 8.8187, "volume": 1769937.0}, {"date": "2023-12-19", "close": 9.0906, "volume": 2602148.0}, {"date": "2023-12-20", "close": 9.2186, "volume": 2293731.0}, {"date": "2023-12-21", "close": 9.4905, "volume": 1988629.0}, {"date": "2023-12-22", "close": 9.6132, "volume": 1336951.0}, {"date": "2023-12-26", "close": 9.7891, "volume": 1193004.0}, {"date": "2023-12-27", "close": 9.7838, "volume": 1288492.0}, {"date": "2023-12-28", "close": 9.8797, "volume": 1065871.0}, {"date": "2023-12-29", "close": 9.9384, "volume": 1492124.0}, {"date": "2024-01-02", "close": 10.0823, "volume": 1618659.0}, {"date": "2024-01-03", "close": 9.8797, "volume": 2040982.0}, {"date": "2024-01-04", "close": 9.9491, "volume": 1447978.0}, {"date": "2024-01-05", "close": 10.0344, "volume": 1528427.0}, {"date": "2024-01-08", "close": 10.2796, "volume": 1812864.0}, {"date": "2024-01-09", "close": 10.7062, "volume": 1894690.0}, {"date": "2024-01-10", "close": 10.4716, "volume": 1854564.0}, {"date": "2024-01-11", "close": 10.4929, "volume": 1602148.0}, {"date": "2024-01-12", "close": 10.7541, "volume": 1473606.0}, {"date": "2024-01-16", "close": 10.6475, "volume": 1934102.0}, {"date": "2024-01-17", "close": 10.6262, "volume": 2133150.0}, {"date": "2024-01-18", "close": 10.6422, "volume": 2089118.0}, {"date": "2024-01-19", "close": 10.9248, "volume": 1827821.0}, {"date": "2024-01-22", "close": 10.9781, "volume": 2215719.0}, {"date": "2024-01-23", "close": 11.0741, "volume": 1565191.0}, {"date": "2024-01-24", "close": 11.0314, "volume": 1156545.0}, {"date": "2024-01-25", "close": 11.106, "volume": 1899917.0}, {"date": "2024-01-26", "close": 11.4473, "volume": 1544241.0}, {"date": "2024-01-29", "close": 11.5326, "volume": 1309946.0}, {"date": "2024-01-30", "close": 11.3193, "volume": 1151821.0}, {"date": "2024-01-31", "close": 11.1647, "volume": 1396702.0}, {"date": "2024-02-01", "close": 11.25, "volume": 968435.0}, {"date": "2024-02-02", "close": 11.1114, "volume": 1663856.0}, {"date": "2024-02-05", "close": 10.8288, "volume": 1210583.0}, {"date": "2024-02-06", "close": 10.8821, "volume": 1150830.0}, {"date": "2024-02-07", "close": 10.9248, "volume": 1320729.0}, {"date": "2024-02-08", "close": 10.7435, "volume": 1501439.0}, {"date": "2024-02-09", "close": 10.7861, "volume": 1295915.0}, {"date": "2024-02-12", "close": 10.8021, "volume": 999249.0}, {"date": "2024-02-13", "close": 10.5355, "volume": 1307196.0}, {"date": "2024-02-14", "close": 10.4716, "volume": 1345167.0}, {"date": "2024-02-15", "close": 10.8874, "volume": 2018772.0}, {"date": "2024-02-16", "close": 10.1037, "volume": 3296627.0}, {"date": "2024-02-20", "close": 10.3916, "volume": 2254625.0}, {"date": "2024-02-21", "close": 9.9224, "volume": 1873092.0}, {"date": "2024-02-22", "close": 10.4129, "volume": 1910632.0}, {"date": "2024-02-23", "close": 10.2476, "volume": 1393299.0}, {"date": "2024-02-26", "close": 10.1037, "volume": 1980620.0}, {"date": "2024-02-27", "close": 10.2583, "volume": 1832074.0}, {"date": "2024-02-28", "close": 9.997, "volume": 1781130.0}, {"date": "2024-02-29", "close": 9.8904, "volume": 5467919.0}, {"date": "2024-03-01", "close": 9.7731, "volume": 3094918.0}, {"date": "2024-03-04", "close": 9.6185, "volume": 2171476.0}, {"date": "2024-03-05", "close": 9.5652, "volume": 2231148.0}, {"date": "2024-03-06", "close": 9.5225, "volume": 1278936.0}, {"date": "2024-03-07", "close": 9.4745, "volume": 1851078.0}, {"date": "2024-03-08", "close": 9.6878, "volume": 1827379.0}, {"date": "2024-03-11", "close": 9.8637, "volume": 1496275.0}, {"date": "2024-03-12", "close": 9.7411, "volume": 1295317.0}, {"date": "2024-03-13", "close": 9.5652, "volume": 1731057.0}, {"date": "2024-03-14", "close": 9.3359, "volume": 1791338.0}, {"date": "2024-03-15", "close": 9.3306, "volume": 2034705.0}, {"date": "2024-03-18", "close": 9.3572, "volume": 1545373.0}, {"date": "2024-03-19", "close": 9.3679, "volume": 1405025.0}, {"date": "2024-03-20", "close": 9.5865, "volume": 1513743.0}, {"date": "2024-03-21", "close": 9.5065, "volume": 1724119.0}, {"date": "2024-03-22", "close": 9.2719, "volume": 1676794.0}, {"date": "2024-03-25", "close": 9.3252, "volume": 1564853.0}, {"date": "2024-03-26", "close": 9.2666, "volume": 1577255.0}, {"date": "2024-03-27", "close": 9.4212, "volume": 1231517.0}, {"date": "2024-03-28", "close": 9.4052, "volume": 1721718.0}, {"date": "2024-04-01", "close": 9.2026, "volume": 1394268.0}, {"date": "2024-04-02", "close": 9.2133, "volume": 1478506.0}, {"date": "2024-04-03", "close": 9.3252, "volume": 1520458.0}, {"date": "2024-04-04", "close": 9.2453, "volume": 1393845.0}, {"date": "2024-04-05", "close": 9.3519, "volume": 1353205.0}, {"date": "2024-04-08", "close": 9.4212, "volume": 1274733.0}, {"date": "2024-04-09", "close": 9.5865, "volume": 1303505.0}, {"date": "2024-04-10", "close": 9.4212, "volume": 1602974.0}, {"date": "2024-04-11", "close": 9.4959, "volume": 1339632.0}, {"date": "2024-04-12", "close": 9.2293, "volume": 1334194.0}, {"date": "2024-04-15", "close": 9.2613, "volume": 1424559.0}, {"date": "2024-04-16", "close": 9.016, "volume": 1270666.0}, {"date": "2024-04-17", "close": 8.952, "volume": 1285917.0}, {"date": "2024-04-18", "close": 9.16, "volume": 1426545.0}, {"date": "2024-04-19", "close": 9.2719, "volume": 2332177.0}, {"date": "2024-04-22", "close": 9.0853, "volume": 2594954.0}, {"date": "2024-04-23", "close": 9.2133, "volume": 2605019.0}, {"date": "2024-04-24", "close": 8.936, "volume": 1994729.0}, {"date": "2024-04-25", "close": 8.888, "volume": 1899555.0}, {"date": "2024-04-26", "close": 8.984, "volume": 1781125.0}, {"date": "2024-04-29", "close": 8.9733, "volume": 1918174.0}, {"date": "2024-04-30", "close": 8.7281, "volume": 2130077.0}, {"date": "2024-05-01", "close": 8.9467, "volume": 3451356.0}, {"date": "2024-05-02", "close": 9.1386, "volume": 4149319.0}, {"date": "2024-05-03", "close": 9.2079, "volume": 1757961.0}, {"date": "2024-05-06", "close": 9.4372, "volume": 2953498.0}, {"date": "2024-05-07", "close": 9.3146, "volume": 2517366.0}, {"date": "2024-05-08", "close": 9.0533, "volume": 3346486.0}, {"date": "2024-05-09", "close": 9.2453, "volume": 2683335.0}, {"date": "2024-05-10", "close": 9.1866, "volume": 1618980.0}, {"date": "2024-05-13", "close": 9.2186, "volume": 2613757.0}, {"date": "2024-05-14", "close": 9.3199, "volume": 1626165.0}, {"date": "2024-05-15", "close": 9.3679, "volume": 3790692.0}, {"date": "2024-05-16", "close": 9.2932, "volume": 3676621.0}, {"date": "2024-05-17", "close": 9.6291, "volume": 2919359.0}, {"date": "2024-05-20", "close": 9.5012, "volume": 2651855.0}, {"date": "2024-05-21", "close": 9.3306, "volume": 2831622.0}, {"date": "2024-05-22", "close": 8.9627, "volume": 4113957.0}, {"date": "2024-05-23", "close": 8.7867, "volume": 4134466.0}, {"date": "2024-05-24", "close": 8.8774, "volume": 2400753.0}, {"date": "2024-05-28", "close": 8.888, "volume": 2381438.0}, {"date": "2024-05-29", "close": 8.6428, "volume": 3302141.0}, {"date": "2024-05-30", "close": 8.8507, "volume": 3235209.0}, {"date": "2024-05-31", "close": 9.1013, "volume": 20458970.0}, {"date": "2024-06-03", "close": 9.112, "volume": 3222255.0}, {"date": "2024-06-04", "close": 9.5065, "volume": 2928609.0}, {"date": "2024-06-05", "close": 9.8637, "volume": 2373796.0}, {"date": "2024-06-06", "close": 9.8851, "volume": 2593591.0}, {"date": "2024-06-07", "close": 9.8744, "volume": 3023568.0}, {"date": "2024-06-10", "close": 9.6878, "volume": 2279537.0}, {"date": "2024-06-11", "close": 9.6665, "volume": 1205558.0}, {"date": "2024-06-12", "close": 9.7518, "volume": 1680574.0}, {"date": "2024-06-13", "close": 9.6238, "volume": 2018271.0}, {"date": "2024-06-14", "close": 9.5705, "volume": 1944902.0}, {"date": "2024-06-17", "close": 9.6291, "volume": 2090885.0}, {"date": "2024-06-18", "close": 9.3679, "volume": 2943506.0}, {"date": "2024-06-20", "close": 9.3732, "volume": 1819421.0}, {"date": "2024-06-21", "close": 9.4105, "volume": 3802794.0}, {"date": "2024-06-24", "close": 9.4799, "volume": 1879670.0}, {"date": "2024-06-25", "close": 9.2773, "volume": 1689121.0}, {"date": "2024-06-26", "close": 9.5118, "volume": 1855361.0}, {"date": "2024-06-27", "close": 9.6238, "volume": 1728999.0}, {"date": "2024-06-28", "close": 9.5172, "volume": 11650270.0}, {"date": "2024-07-01", "close": 9.5972, "volume": 1497135.0}, {"date": "2024-07-02", "close": 9.7145, "volume": 1393941.0}, {"date": "2024-07-03", "close": 9.6505, "volume": 817602.0}, {"date": "2024-07-05", "close": 9.6025, "volume": 2078848.0}, {"date": "2024-07-08", "close": 9.6611, "volume": 2054512.0}, {"date": "2024-07-09", "close": 9.8957, "volume": 2081259.0}, {"date": "2024-07-10", "close": 9.8957, "volume": 1542618.0}, {"date": "2024-07-11", "close": 10.0664, "volume": 1151241.0}, {"date": "2024-07-12", "close": 10.141, "volume": 1265759.0}, {"date": "2024-07-15", "close": 10.1517, "volume": 1479945.0}, {"date": "2024-07-16", "close": 10.3383, "volume": 1264545.0}, {"date": "2024-07-17", "close": 10.3863, "volume": 1471737.0}, {"date": "2024-07-18", "close": 10.2903, "volume": 1428819.0}, {"date": "2024-07-19", "close": 10.189, "volume": 1341882.0}, {"date": "2024-07-22", "close": 10.269, "volume": 1224193.0}, {"date": "2024-07-23", "close": 10.3329, "volume": 1279387.0}, {"date": "2024-07-24", "close": 10.1143, "volume": 1166809.0}, {"date": "2024-07-25", "close": 10.2263, "volume": 1495957.0}, {"date": "2024-07-26", "close": 10.5889, "volume": 2309245.0}, {"date": "2024-07-29", "close": 10.7861, "volume": 1935405.0}, {"date": "2024-07-30", "close": 10.9727, "volume": 1533143.0}, {"date": "2024-07-31", "close": 10.7222, "volume": 1692544.0}, {"date": "2024-08-01", "close": 10.5355, "volume": 1365458.0}, {"date": "2024-08-02", "close": 10.4236, "volume": 1130273.0}, {"date": "2024-08-05", "close": 10.0664, "volume": 1178874.0}, {"date": "2024-08-06", "close": 10.173, "volume": 1713430.0}, {"date": "2024-08-07", "close": 10.2316, "volume": 1450377.0}, {"date": "2024-08-08", "close": 10.2903, "volume": 1201934.0}, {"date": "2024-08-09", "close": 10.3703, "volume": 1143729.0}, {"date": "2024-08-12", "close": 10.2103, "volume": 1050131.0}, {"date": "2024-08-13", "close": 10.4129, "volume": 847695.0}, {"date": "2024-08-14", "close": 10.2476, "volume": 824888.0}, {"date": "2024-08-15", "close": 10.285, "volume": 1056809.0}, {"date": "2024-08-16", "close": 10.1783, "volume": 974185.0}, {"date": "2024-08-19", "close": 10.3916, "volume": 963231.0}, {"date": "2024-08-20", "close": 10.3489, "volume": 904298.0}, {"date": "2024-08-21", "close": 10.4396, "volume": 827366.0}, {"date": "2024-08-22", "close": 10.3063, "volume": 1164013.0}, {"date": "2024-08-23", "close": 10.3756, "volume": 886118.0}, {"date": "2024-08-26", "close": 10.6475, "volume": 1007729.0}, {"date": "2024-08-27", "close": 10.7168, "volume": 981274.0}, {"date": "2024-08-28", "close": 10.5302, "volume": 1444764.0}, {"date": "2024-08-29", "close": 10.4502, "volume": 1607524.0}, {"date": "2024-08-30", "close": 10.4876, "volume": 2377412.0}, {"date": "2024-09-03", "close": 10.4769, "volume": 2122155.0}, {"date": "2024-09-04", "close": 10.8928, "volume": 1435426.0}, {"date": "2024-09-05", "close": 11.0154, "volume": 1217947.0}, {"date": "2024-09-06", "close": 10.8288, "volume": 1323408.0}, {"date": "2024-09-09", "close": 10.8235, "volume": 1264412.0}, {"date": "2024-09-10", "close": 10.7755, "volume": 897473.0}, {"date": "2024-09-11", "close": 10.6102, "volume": 1176649.0}, {"date": "2024-09-12", "close": 10.7168, "volume": 875855.0}, {"date": "2024-09-13", "close": 10.8928, "volume": 1097240.0}, {"date": "2024-09-16", "close": 11.106, "volume": 1260477.0}, {"date": "2024-09-17", "close": 11.0794, "volume": 1331202.0}, {"date": "2024-09-18", "close": 11.1754, "volume": 1143857.0}, {"date": "2024-09-19", "close": 11.314, "volume": 1429127.0}, {"date": "2024-09-20", "close": 11.266, "volume": 4892676.0}, {"date": "2024-09-23", "close": 11.266, "volume": 1046174.0}, {"date": "2024-09-24", "close": 11.5752, "volume": 958392.0}, {"date": "2024-09-25", "close": 11.4526, "volume": 1169229.0}, {"date": "2024-09-26", "close": 11.6019, "volume": 773900.0}, {"date": "2024-09-27", "close": 11.6072, "volume": 744043.0}, {"date": "2024-09-30", "close": 11.5219, "volume": 1008259.0}, {"date": "2024-10-01", "close": 11.6446, "volume": 1090535.0}, {"date": "2024-10-02", "close": 11.7938, "volume": 744407.0}, {"date": "2024-10-03", "close": 11.5966, "volume": 782889.0}, {"date": "2024-10-04", "close": 11.5432, "volume": 629957.0}, {"date": "2024-10-07", "close": 11.3726, "volume": 942684.0}, {"date": "2024-10-08", "close": 11.5486, "volume": 806219.0}, {"date": "2024-10-09", "close": 11.5113, "volume": 752257.0}, {"date": "2024-10-10", "close": 11.4473, "volume": 843464.0}, {"date": "2024-10-11", "close": 11.298, "volume": 1033485.0}, {"date": "2024-10-14", "close": 11.282, "volume": 789690.0}, {"date": "2024-10-15", "close": 11.3087, "volume": 1028232.0}, {"date": "2024-10-16", "close": 11.5752, "volume": 940411.0}, {"date": "2024-10-17", "close": 11.6872, "volume": 1205374.0}, {"date": "2024-10-18", "close": 11.5806, "volume": 742635.0}, {"date": "2024-10-21", "close": 11.4313, "volume": 803830.0}, {"date": "2024-10-22", "close": 11.4899, "volume": 1526240.0}, {"date": "2024-10-23", "close": 11.394, "volume": 812386.0}, {"date": "2024-10-24", "close": 11.33, "volume": 1157688.0}, {"date": "2024-10-25", "close": 11.4259, "volume": 997851.0}, {"date": "2024-10-28", "close": 11.4633, "volume": 979039.0}, {"date": "2024-10-29", "close": 11.3673, "volume": 1337830.0}, {"date": "2024-10-30", "close": 10.9887, "volume": 1634343.0}, {"date": "2024-10-31", "close": 10.9941, "volume": 1476314.0}, {"date": "2024-11-01", "close": 11.3566, "volume": 1598574.0}, {"date": "2024-11-04", "close": 11.1754, "volume": 1040522.0}, {"date": "2024-11-05", "close": 11.1807, "volume": 1106494.0}, {"date": "2024-11-06", "close": 10.9408, "volume": 1505364.0}, {"date": "2024-11-07", "close": 10.8874, "volume": 717532.0}, {"date": "2024-11-08", "close": 10.9674, "volume": 1303715.0}, {"date": "2024-11-11", "close": 11.2393, "volume": 2018101.0}, {"date": "2024-11-12", "close": 11.25, "volume": 1766374.0}, {"date": "2024-11-13", "close": 12.21, "volume": 4473243.0}, {"date": "2024-11-14", "close": 12.71, "volume": 2857185.0}, {"date": "2024-11-15", "close": 12.45, "volume": 3175969.0}, {"date": "2024-11-18", "close": 12.29, "volume": 2803267.0}, {"date": "2024-11-19", "close": 12.91, "volume": 2346547.0}, {"date": "2024-11-20", "close": 13.38, "volume": 1598028.0}, {"date": "2024-11-21", "close": 13.5, "volume": 1575692.0}, {"date": "2024-11-22", "close": 13.7, "volume": 1780929.0}, {"date": "2024-11-25", "close": 13.97, "volume": 2074235.0}, {"date": "2024-11-26", "close": 14.15, "volume": 2157883.0}, {"date": "2024-11-27", "close": 14.47, "volume": 2025265.0}, {"date": "2024-11-29", "close": 14.62, "volume": 962880.0}, {"date": "2024-12-02", "close": 14.65, "volume": 1586658.0}, {"date": "2024-12-03", "close": 14.39, "volume": 1686408.0}, {"date": "2024-12-04", "close": 14.35, "volume": 1601653.0}, {"date": "2024-12-05", "close": 14.39, "volume": 1367297.0}, {"date": "2024-12-06", "close": 14.03, "volume": 1899583.0}, {"date": "2024-12-09", "close": 13.58, "volume": 2576144.0}, {"date": "2024-12-10", "close": 13.75, "volume": 1760213.0}, {"date": "2024-12-11", "close": 13.71, "volume": 1797319.0}, {"date": "2024-12-12", "close": 13.89, "volume": 1429967.0}, {"date": "2024-12-13", "close": 13.7, "volume": 1739912.0}, {"date": "2024-12-16", "close": 13.51, "volume": 1766822.0}, {"date": "2024-12-17", "close": 13.14, "volume": 1843923.0}, {"date": "2024-12-18", "close": 12.95, "volume": 2108908.0}, {"date": "2024-12-19", "close": 13.13, "volume": 2231029.0}, {"date": "2024-12-20", "close": 12.96, "volume": 5120374.0}, {"date": "2024-12-23", "close": 12.87, "volume": 1688950.0}, {"date": "2024-12-24", "close": 12.96, "volume": 988932.0}, {"date": "2024-12-26", "close": 13.01, "volume": 1616385.0}, {"date": "2024-12-27", "close": 12.91, "volume": 1150165.0}, {"date": "2024-12-30", "close": 13.01, "volume": 1409622.0}, {"date": "2024-12-31", "close": 13.14, "volume": 700340.0}, {"date": "2025-01-02", "close": 13.58, "volume": 1175127.0}, {"date": "2025-01-03", "close": 13.33, "volume": 867751.0}, {"date": "2025-01-06", "close": 13.29, "volume": 3520711.0}, {"date": "2025-01-07", "close": 13.09, "volume": 1044405.0}, {"date": "2025-01-08", "close": 12.85, "volume": 999063.0}, {"date": "2025-01-10", "close": 12.21, "volume": 1117133.0}, {"date": "2025-01-13", "close": 12.09, "volume": 1127041.0}, {"date": "2025-01-14", "close": 11.92, "volume": 1473193.0}, {"date": "2025-01-15", "close": 12.05, "volume": 2017538.0}, {"date": "2025-01-16", "close": 12.01, "volume": 788075.0}, {"date": "2025-01-17", "close": 12.01, "volume": 781063.0}, {"date": "2025-01-21", "close": 12.01, "volume": 945136.0}, {"date": "2025-01-22", "close": 11.93, "volume": 1333036.0}, {"date": "2025-01-23", "close": 12.14, "volume": 1446519.0}, {"date": "2025-01-24", "close": 12.1, "volume": 916609.0}, {"date": "2025-01-27", "close": 12.19, "volume": 1378372.0}, {"date": "2025-01-28", "close": 12.14, "volume": 851294.0}, {"date": "2025-01-29", "close": 11.95, "volume": 944996.0}, {"date": "2025-01-30", "close": 11.75, "volume": 762984.0}, {"date": "2025-01-31", "close": 11.73, "volume": 1333639.0}, {"date": "2025-02-03", "close": 11.5, "volume": 1208594.0}, {"date": "2025-02-04", "close": 11.6, "volume": 1612250.0}, {"date": "2025-02-05", "close": 11.58, "volume": 1366322.0}, {"date": "2025-02-06", "close": 11.66, "volume": 1113048.0}, {"date": "2025-02-07", "close": 11.61, "volume": 1123096.0}, {"date": "2025-02-10", "close": 11.42, "volume": 1571472.0}, {"date": "2025-02-11", "close": 11.38, "volume": 1258712.0}, {"date": "2025-02-12", "close": 11.35, "volume": 964043.0}, {"date": "2025-02-13", "close": 11.28, "volume": 819727.0}, {"date": "2025-02-14", "close": 11.31, "volume": 1152481.0}, {"date": "2025-02-18", "close": 11.25, "volume": 2772594.0}, {"date": "2025-02-19", "close": 11.54, "volume": 2593873.0}, {"date": "2025-02-20", "close": 11.88, "volume": 2617532.0}, {"date": "2025-02-21", "close": 11.91, "volume": 1717592.0}, {"date": "2025-02-24", "close": 11.93, "volume": 1404816.0}, {"date": "2025-02-25", "close": 11.98, "volume": 2830987.0}, {"date": "2025-02-26", "close": 12.19, "volume": 3475491.0}, {"date": "2025-02-27", "close": 12.01, "volume": 2410739.0}, {"date": "2025-02-28", "close": 12.11, "volume": 2462689.0}, {"date": "2025-03-03", "close": 12.07, "volume": 2000898.0}, {"date": "2025-03-04", "close": 11.85, "volume": 1355925.0}, {"date": "2025-03-05", "close": 12.13, "volume": 1511992.0}, {"date": "2025-03-06", "close": 12.09, "volume": 1017703.0}, {"date": "2025-03-07", "close": 12.21, "volume": 1087428.0}, {"date": "2025-03-10", "close": 12.01, "volume": 2761657.0}, {"date": "2025-03-11", "close": 12.06, "volume": 2187614.0}, {"date": "2025-03-12", "close": 11.85, "volume": 1254632.0}, {"date": "2025-03-13", "close": 11.98, "volume": 1326708.0}, {"date": "2025-03-14", "close": 12.03, "volume": 1399426.0}, {"date": "2025-03-17", "close": 12.27, "volume": 1743826.0}, {"date": "2025-03-18", "close": 12.26, "volume": 2182686.0}, {"date": "2025-03-19", "close": 12.37, "volume": 2124529.0}, {"date": "2025-03-20", "close": 12.41, "volume": 1569950.0}, {"date": "2025-03-21", "close": 12.15, "volume": 2791572.0}, {"date": "2025-03-24", "close": 12.02, "volume": 1369088.0}, {"date": "2025-03-25", "close": 11.94, "volume": 1181218.0}, {"date": "2025-03-26", "close": 12.17, "volume": 1233346.0}, {"date": "2025-03-27", "close": 12.21, "volume": 1377022.0}, {"date": "2025-03-28", "close": 11.94, "volume": 1712822.0}, {"date": "2025-03-31", "close": 11.97, "volume": 2408130.0}, {"date": "2025-04-01", "close": 11.91, "volume": 1183581.0}, {"date": "2025-04-02", "close": 11.93, "volume": 1041238.0}, {"date": "2025-04-03", "close": 11.48, "volume": 1413556.0}, {"date": "2025-04-04", "close": 10.7, "volume": 1421431.0}, {"date": "2025-04-07", "close": 10.54, "volume": 2216752.0}, {"date": "2025-04-08", "close": 10.4, "volume": 1902308.0}, {"date": "2025-04-09", "close": 11.0, "volume": 1624170.0}, {"date": "2025-04-10", "close": 10.9, "volume": 1459400.0}, {"date": "2025-04-11", "close": 10.81, "volume": 2129771.0}, {"date": "2025-04-14", "close": 10.9, "volume": 1856085.0}, {"date": "2025-04-15", "close": 11.04, "volume": 1424031.0}, {"date": "2025-04-16", "close": 10.87, "volume": 767083.0}, {"date": "2025-04-17", "close": 11.05, "volume": 853638.0}, {"date": "2025-04-21", "close": 10.68, "volume": 982950.0}, {"date": "2025-04-22", "close": 10.92, "volume": 1045123.0}, {"date": "2025-04-23", "close": 11.03, "volume": 775628.0}, {"date": "2025-04-24", "close": 11.1, "volume": 830799.0}, {"date": "2025-04-25", "close": 11.29, "volume": 948614.0}, {"date": "2025-04-28", "close": 11.44, "volume": 1095508.0}, {"date": "2025-04-29", "close": 11.5, "volume": 925850.0}, {"date": "2025-04-30", "close": 11.34, "volume": 1041869.0}, {"date": "2025-05-01", "close": 11.37, "volume": 1080843.0}, {"date": "2025-05-02", "close": 9.93, "volume": 2582247.0}, {"date": "2025-05-05", "close": 9.77, "volume": 1347649.0}, {"date": "2025-05-06", "close": 9.81, "volume": 1556161.0}, {"date": "2025-05-07", "close": 9.61, "volume": 2162398.0}, {"date": "2025-05-08", "close": 9.5, "volume": 1531451.0}, {"date": "2025-05-09", "close": 9.51, "volume": 851469.0}, {"date": "2025-05-12", "close": 9.45, "volume": 1466408.0}, {"date": "2025-05-13", "close": 9.32, "volume": 1313049.0}, {"date": "2025-05-14", "close": 10.06, "volume": 2654641.0}, {"date": "2025-05-15", "close": 10.26, "volume": 1610292.0}, {"date": "2025-05-16", "close": 10.03, "volume": 1229118.0}, {"date": "2025-05-19", "close": 10.02, "volume": 1153752.0}, {"date": "2025-05-20", "close": 10.11, "volume": 1231406.0}, {"date": "2025-05-21", "close": 10.05, "volume": 1234755.0}, {"date": "2025-05-22", "close": 9.88, "volume": 2237406.0}, {"date": "2025-05-23", "close": 9.8, "volume": 1255672.0}, {"date": "2025-05-27", "close": 10.02, "volume": 1890603.0}, {"date": "2025-05-28", "close": 9.72, "volume": 1143411.0}, {"date": "2025-05-29", "close": 9.86, "volume": 1439326.0}, {"date": "2025-05-30", "close": 9.88, "volume": 2035567.0}, {"date": "2025-06-02", "close": 9.81, "volume": 1694979.0}, {"date": "2025-06-03", "close": 9.87, "volume": 1393884.0}, {"date": "2025-06-04", "close": 9.8, "volume": 1580530.0}, {"date": "2025-06-05", "close": 10.0, "volume": 1012866.0}, {"date": "2025-06-06", "close": 9.96, "volume": 941635.0}, {"date": "2025-06-09", "close": 9.83, "volume": 1794343.0}, {"date": "2025-06-10", "close": 10.22, "volume": 921902.0}, {"date": "2025-06-11", "close": 10.28, "volume": 1649976.0}, {"date": "2025-06-12", "close": 10.14, "volume": 1132762.0}, {"date": "2025-06-13", "close": 9.99, "volume": 1193298.0}, {"date": "2025-06-16", "close": 10.2, "volume": 940078.0}, {"date": "2025-06-17", "close": 10.05, "volume": 671721.0}, {"date": "2025-06-18", "close": 9.97, "volume": 826297.0}, {"date": "2025-06-20", "close": 10.14, "volume": 2954859.0}, {"date": "2025-06-23", "close": 10.11, "volume": 1372487.0}, {"date": "2025-06-24", "close": 10.26, "volume": 1011380.0}, {"date": "2025-06-25", "close": 10.03, "volume": 706444.0}, {"date": "2025-06-26", "close": 10.09, "volume": 822076.0}, {"date": "2025-06-27", "close": 10.14, "volume": 2866375.0}, {"date": "2025-06-30", "close": 10.31, "volume": 707713.0}, {"date": "2025-07-01", "close": 10.41, "volume": 903875.0}, {"date": "2025-07-02", "close": 10.21, "volume": 1286283.0}, {"date": "2025-07-03", "close": 10.21, "volume": 729305.0}, {"date": "2025-07-07", "close": 10.22, "volume": 754107.0}, {"date": "2025-07-08", "close": 10.28, "volume": 781448.0}, {"date": "2025-07-09", "close": 10.37, "volume": 717676.0}, {"date": "2025-07-10", "close": 10.52, "volume": 738183.0}, {"date": "2025-07-11", "close": 10.26, "volume": 797180.0}, {"date": "2025-07-14", "close": 10.42, "volume": 724613.0}, {"date": "2025-07-15", "close": 10.07, "volume": 738512.0}, {"date": "2025-07-16", "close": 10.14, "volume": 759493.0}, {"date": "2025-07-17", "close": 10.26, "volume": 782409.0}, {"date": "2025-07-18", "close": 10.18, "volume": 496186.0}, {"date": "2025-07-21", "close": 10.35, "volume": 476132.0}, {"date": "2025-07-22", "close": 10.53, "volume": 991100.0}, {"date": "2025-07-23", "close": 10.49, "volume": 1026101.0}, {"date": "2025-07-24", "close": 10.33, "volume": 1468869.0}, {"date": "2025-07-25", "close": 10.29, "volume": 1580101.0}, {"date": "2025-07-28", "close": 10.31, "volume": 978897.0}, {"date": "2025-07-29", "close": 10.13, "volume": 686479.0}, {"date": "2025-07-30", "close": 10.11, "volume": 874948.0}, {"date": "2025-07-31", "close": 10.23, "volume": 1361794.0}, {"date": "2025-08-01", "close": 10.74, "volume": 1776838.0}, {"date": "2025-08-04", "close": 11.09, "volume": 1414196.0}, {"date": "2025-08-05", "close": 11.21, "volume": 986853.0}, {"date": "2025-08-06", "close": 11.23, "volume": 1139309.0}, {"date": "2025-08-07", "close": 11.08, "volume": 860122.0}, {"date": "2025-08-08", "close": 11.21, "volume": 907440.0}, {"date": "2025-08-11", "close": 11.1, "volume": 1058347.0}, {"date": "2025-08-12", "close": 11.29, "volume": 735658.0}, {"date": "2025-08-13", "close": 11.45, "volume": 1622660.0}, {"date": "2025-08-14", "close": 11.52, "volume": 1079552.0}, {"date": "2025-08-15", "close": 11.63, "volume": 1316317.0}, {"date": "2025-08-18", "close": 11.71, "volume": 1471253.0}, {"date": "2025-08-19", "close": 11.38, "volume": 1428492.0}, {"date": "2025-08-20", "close": 11.42, "volume": 1794868.0}, {"date": "2025-08-21", "close": 11.54, "volume": 857707.0}, {"date": "2025-08-22", "close": 11.8, "volume": 963475.0}, {"date": "2025-08-25", "close": 11.77, "volume": 762041.0}, {"date": "2025-08-26", "close": 11.82, "volume": 955753.0}, {"date": "2025-08-27", "close": 12.01, "volume": 932470.0}, {"date": "2025-08-28", "close": 11.92, "volume": 636475.0}, {"date": "2025-08-29", "close": 11.95, "volume": 847208.0}, {"date": "2025-09-02", "close": 11.81, "volume": 968793.0}, {"date": "2025-09-03", "close": 12.03, "volume": 630236.0}, {"date": "2025-09-04", "close": 12.14, "volume": 591590.0}, {"date": "2025-09-05", "close": 12.09, "volume": 594212.0}, {"date": "2025-09-08", "close": 11.87, "volume": 1554716.0}, {"date": "2025-09-09", "close": 11.73, "volume": 1243657.0}, {"date": "2025-09-10", "close": 11.71, "volume": 938214.0}, {"date": "2025-09-11", "close": 12.11, "volume": 863033.0}, {"date": "2025-09-12", "close": 11.95, "volume": 950080.0}, {"date": "2025-09-15", "close": 12.0, "volume": 919107.0}, {"date": "2025-09-16", "close": 11.92, "volume": 1151172.0}, {"date": "2025-09-17", "close": 11.95, "volume": 931488.0}, {"date": "2025-09-18", "close": 12.05, "volume": 821563.0}, {"date": "2025-09-19", "close": 11.89, "volume": 2402644.0}, {"date": "2025-09-22", "close": 11.85, "volume": 639941.0}, {"date": "2025-09-23", "close": 11.68, "volume": 595527.0}, {"date": "2025-09-24", "close": 11.66, "volume": 517414.0}, {"date": "2025-09-25", "close": 11.54, "volume": 579538.0}, {"date": "2025-09-26", "close": 11.84, "volume": 1256377.0}, {"date": "2025-09-29", "close": 11.82, "volume": 758280.0}, {"date": "2025-09-30", "close": 11.75, "volume": 726603.0}, {"date": "2025-10-01", "close": 11.72, "volume": 823269.0}, {"date": "2025-10-02", "close": 11.86, "volume": 717437.0}, {"date": "2025-10-03", "close": 11.87, "volume": 688859.0}, {"date": "2025-10-06", "close": 11.61, "volume": 1012861.0}, {"date": "2025-10-07", "close": 11.5, "volume": 1489318.0}, {"date": "2025-10-08", "close": 11.39, "volume": 776188.0}, {"date": "2025-10-09", "close": 10.92, "volume": 892484.0}, {"date": "2025-10-10", "close": 10.61, "volume": 1959757.0}, {"date": "2025-10-13", "close": 11.0, "volume": 1202626.0}, {"date": "2025-10-14", "close": 11.02, "volume": 959775.0}, {"date": "2025-10-15", "close": 11.2, "volume": 629309.0}, {"date": "2025-10-16", "close": 10.96, "volume": 616006.0}, {"date": "2025-10-17", "close": 11.06, "volume": 513923.0}, {"date": "2025-10-20", "close": 11.32, "volume": 1208099.0}, {"date": "2025-10-21", "close": 11.21, "volume": 859472.0}, {"date": "2025-10-22", "close": 11.16, "volume": 481207.0}, {"date": "2025-10-23", "close": 11.11, "volume": 609640.0}, {"date": "2025-10-24", "close": 11.15, "volume": 565326.0}, {"date": "2025-10-27", "close": 11.06, "volume": 704559.0}, {"date": "2025-10-28", "close": 11.1, "volume": 517731.0}, {"date": "2025-10-29", "close": 10.88, "volume": 1348252.0}, {"date": "2025-10-30", "close": 11.33, "volume": 2431836.0}, {"date": "2025-10-31", "close": 11.15, "volume": 2314474.0}, {"date": "2025-11-03", "close": 11.01, "volume": 961447.0}, {"date": "2025-11-04", "close": 10.8, "volume": 1533491.0}, {"date": "2025-11-05", "close": 10.91, "volume": 1398159.0}, {"date": "2025-11-06", "close": 10.81, "volume": 823925.0}, {"date": "2025-11-07", "close": 10.85, "volume": 674117.0}, {"date": "2025-11-10", "close": 11.1, "volume": 861888.0}, {"date": "2025-11-11", "close": 11.11, "volume": 1411407.0}, {"date": "2025-11-12", "close": 11.11, "volume": 935598.0}, {"date": "2025-11-13", "close": 10.93, "volume": 867033.0}, {"date": "2025-11-14", "close": 10.83, "volume": 735371.0}, {"date": "2025-11-17", "close": 10.8, "volume": 842038.0}, {"date": "2025-11-18", "close": 11.1, "volume": 908658.0}, {"date": "2025-11-19", "close": 11.02, "volume": 582922.0}, {"date": "2025-11-20", "close": 10.81, "volume": 706963.0}, {"date": "2025-11-21", "close": 11.08, "volume": 727945.0}, {"date": "2025-11-24", "close": 11.09, "volume": 1276335.0}, {"date": "2025-11-25", "close": 11.38, "volume": 802575.0}, {"date": "2025-11-26", "close": 11.39, "volume": 732266.0}, {"date": "2025-11-28", "close": 11.48, "volume": 550227.0}, {"date": "2025-12-01", "close": 11.39, "volume": 1520036.0}, {"date": "2025-12-02", "close": 11.39, "volume": 1188613.0}, {"date": "2025-12-03", "close": 11.19, "volume": 708030.0}, {"date": "2025-12-04", "close": 10.96, "volume": 893831.0}, {"date": "2025-12-05", "close": 11.29, "volume": 666713.0}, {"date": "2025-12-08", "close": 11.07, "volume": 754602.0}, {"date": "2025-12-09", "close": 10.72, "volume": 1244202.0}, {"date": "2025-12-10", "close": 11.09, "volume": 924836.0}, {"date": "2025-12-11", "close": 11.14, "volume": 832671.0}, {"date": "2025-12-12", "close": 11.07, "volume": 1050325.0}, {"date": "2025-12-15", "close": 11.14, "volume": 1001208.0}, {"date": "2025-12-16", "close": 10.97, "volume": 1076658.0}, {"date": "2025-12-17", "close": 10.95, "volume": 559864.0}, {"date": "2025-12-18", "close": 10.83, "volume": 810345.0}, {"date": "2025-12-19", "close": 11.13, "volume": 2267565.0}, {"date": "2025-12-22", "close": 11.18, "volume": 710806.0}, {"date": "2025-12-23", "close": 11.07, "volume": 712915.0}, {"date": "2025-12-24", "close": 11.03, "volume": 329750.0}, {"date": "2025-12-26", "close": 11.0, "volume": 390588.0}, {"date": "2025-12-29", "close": 11.1, "volume": 755144.0}, {"date": "2025-12-30", "close": 11.14, "volume": 534152.0}, {"date": "2025-12-31", "close": 11.04, "volume": 477159.0}, {"date": "2026-01-02", "close": 10.82, "volume": 620075.0}, {"date": "2026-01-05", "close": 10.79, "volume": 886928.0}, {"date": "2026-01-06", "close": 10.94, "volume": 806014.0}, {"date": "2026-01-07", "close": 10.87, "volume": 657879.0}, {"date": "2026-01-08", "close": 10.69, "volume": 745476.0}, {"date": "2026-01-09", "close": 10.48, "volume": 850410.0}, {"date": "2026-01-12", "close": 10.71, "volume": 1043260.0}, {"date": "2026-01-13", "close": 10.52, "volume": 873027.0}, {"date": "2026-01-14", "close": 10.5, "volume": 492157.0}, {"date": "2026-01-15", "close": 10.46, "volume": 648761.0}, {"date": "2026-01-16", "close": 10.21, "volume": 963924.0}, {"date": "2026-01-20", "close": 10.23, "volume": 708677.0}, {"date": "2026-01-21", "close": 10.52, "volume": 579189.0}, {"date": "2026-01-22", "close": 10.53, "volume": 1010478.0}, {"date": "2026-01-23", "close": 10.89, "volume": 1090255.0}, {"date": "2026-01-26", "close": 10.84, "volume": 585438.0}, {"date": "2026-01-27", "close": 10.83, "volume": 615628.0}, {"date": "2026-01-28", "close": 10.74, "volume": 651605.0}, {"date": "2026-01-29", "close": 11.08, "volume": 793177.0}, {"date": "2026-01-30", "close": 11.08, "volume": 754740.0}, {"date": "2026-02-02", "close": 11.01, "volume": 635687.0}, {"date": "2026-02-03", "close": 10.98, "volume": 650356.0}, {"date": "2026-02-04", "close": 11.31, "volume": 880652.0}, {"date": "2026-02-05", "close": 11.25, "volume": 583765.0}, {"date": "2026-02-06", "close": 11.64, "volume": 1022381.0}, {"date": "2026-02-09", "close": 11.67, "volume": 1089063.0}, {"date": "2026-02-10", "close": 11.59, "volume": 789647.0}, {"date": "2026-02-11", "close": 11.33, "volume": 765398.0}, {"date": "2026-02-12", "close": 11.17, "volume": 1422120.0}, {"date": "2026-02-13", "close": 10.75, "volume": 1884340.0}, {"date": "2026-02-17", "close": 11.05, "volume": 2393942.0}, {"date": "2026-02-18", "close": 12.67, "volume": 4793881.0}, {"date": "2026-02-19", "close": 11.86, "volume": 3034194.0}, {"date": "2026-02-20", "close": 12.1, "volume": 2789319.0}, {"date": "2026-02-23", "close": 12.38, "volume": 1431111.0}, {"date": "2026-02-24", "close": 12.4, "volume": 1233041.0}, {"date": "2026-02-25", "close": 12.44, "volume": 894565.0}, {"date": "2026-02-26", "close": 12.14, "volume": 892505.0}, {"date": "2026-02-27", "close": 12.3, "volume": 1820950.0}, {"date": "2026-03-02", "close": 12.32, "volume": 1530369.0}, {"date": "2026-03-03", "close": 12.35, "volume": 1250354.0}, {"date": "2026-03-04", "close": 12.47, "volume": 2490811.0}, {"date": "2026-03-05", "close": 12.59, "volume": 1829096.0}, {"date": "2026-03-06", "close": 12.36, "volume": 834797.0}, {"date": "2026-03-09", "close": 12.3, "volume": 675287.0}, {"date": "2026-03-10", "close": 12.2, "volume": 444045.0}, {"date": "2026-03-11", "close": 11.84, "volume": 1650560.0}, {"date": "2026-03-12", "close": 12.07, "volume": 1097584.0}, {"date": "2026-03-13", "close": 11.91, "volume": 665413.0}, {"date": "2026-03-16", "close": 11.94, "volume": 922933.0}, {"date": "2026-03-17", "close": 11.95, "volume": 747187.0}, {"date": "2026-03-18", "close": 11.59, "volume": 814050.0}, {"date": "2026-03-19", "close": 11.62, "volume": 1379434.0}, {"date": "2026-03-20", "close": 11.37, "volume": 2381885.0}, {"date": "2026-03-23", "close": 11.86, "volume": 1040181.0}, {"date": "2026-03-24", "close": 11.95, "volume": 714680.0}, {"date": "2026-03-25", "close": 11.98, "volume": 1789425.0}, {"date": "2026-03-26", "close": 11.71, "volume": 1457237.0}, {"date": "2026-03-27", "close": 11.63, "volume": 859199.0}, {"date": "2026-03-30", "close": 11.76, "volume": 2546220.0}, {"date": "2026-03-31", "close": 11.73, "volume": 2121923.0}, {"date": "2026-04-01", "close": 11.82, "volume": 1130827.0}, {"date": "2026-04-02", "close": 11.89, "volume": 1685804.0}, {"date": "2026-04-06", "close": 11.98, "volume": 2382049.0}, {"date": "2026-04-07", "close": 11.85, "volume": 1609837.0}, {"date": "2026-04-08", "close": 12.06, "volume": 2844988.0}, {"date": "2026-04-09", "close": 11.9, "volume": 1361247.0}, {"date": "2026-04-10", "close": 11.77, "volume": 796202.0}, {"date": "2026-04-13", "close": 11.94, "volume": 1281032.0}, {"date": "2026-04-14", "close": 12.03, "volume": 963370.0}, {"date": "2026-04-15", "close": 11.99, "volume": 1768044.0}, {"date": "2026-04-16", "close": 12.18, "volume": 1233432.0}, {"date": "2026-04-17", "close": 12.19, "volume": 1405671.0}, {"date": "2026-04-20", "close": 12.29, "volume": 3941766.0}, {"date": "2026-04-21", "close": 12.03, "volume": 967373.0}, {"date": "2026-04-22", "close": 11.59, "volume": 2201149.0}, {"date": "2026-04-23", "close": 11.72, "volume": 980583.0}, {"date": "2026-04-24", "close": 11.5, "volume": 1363304.0}, {"date": "2026-04-27", "close": 11.32, "volume": 1204863.0}, {"date": "2026-04-28", "close": 11.23, "volume": 773417.0}, {"date": "2026-04-29", "close": 11.12, "volume": 928284.0}, {"date": "2026-04-30", "close": 11.34, "volume": 1257251.0}, {"date": "2026-05-01", "close": 11.77, "volume": 1372782.0}, {"date": "2026-05-04", "close": 11.51, "volume": 1157942.0}, {"date": "2026-05-05", "close": 11.75, "volume": 1501796.0}, {"date": "2026-05-06", "close": 12.0, "volume": 1313480.0}, {"date": "2026-05-07", "close": 11.93, "volume": 1201493.0}, {"date": "2026-05-08", "close": 11.82, "volume": 780061.0}, {"date": "2026-05-11", "close": 11.72, "volume": 741222.0}, {"date": "2026-05-12", "close": 11.28, "volume": 1050014.0}, {"date": "2026-05-13", "close": 11.37, "volume": 772803.0}, {"date": "2026-05-14", "close": 11.26, "volume": 1048715.0}, {"date": "2026-05-15", "close": 11.34, "volume": 1091577.0}, {"date": "2026-05-18", "close": 11.88, "volume": 766236.0}, {"date": "2026-05-19", "close": 11.89, "volume": 824722.0}, {"date": "2026-05-20", "close": 11.55, "volume": 1696358.0}, {"date": "2026-05-21", "close": 11.81, "volume": 1833325.0}, {"date": "2026-05-22", "close": 11.79, "volume": 926005.0}, {"date": "2026-05-26", "close": 11.78, "volume": 653048.0}, {"date": "2026-05-27", "close": 11.76, "volume": 1377764.0}, {"date": "2026-05-28", "close": 11.87, "volume": 1599027.0}, {"date": "2026-05-29", "close": 12.16, "volume": 2413968.0}, {"date": "2026-06-01", "close": 11.78, "volume": 1830979.0}, {"date": "2026-06-02", "close": 11.84, "volume": 1257576.0}, {"date": "2026-06-03", "close": 11.33, "volume": 1607920.0}, {"date": "2026-06-04", "close": 11.24, "volume": 998708.0}, {"date": "2026-06-05", "close": 11.33, "volume": 1180886.0}, {"date": "2026-06-08", "close": 11.37, "volume": 908062.0}, {"date": "2026-06-09", "close": 11.31, "volume": 1202702.0}, {"date": "2026-06-10", "close": 11.37, "volume": 829931.0}, {"date": "2026-06-11", "close": 11.61, "volume": 1159908.0}, {"date": "2026-06-12", "close": 12.01, "volume": 1017954.0}, {"date": "2026-06-15", "close": 11.6, "volume": 1090246.0}, {"date": "2026-06-16", "close": 11.6, "volume": 870105.0}, {"date": "2026-06-17", "close": 10.91, "volume": 2382353.0}, {"date": "2026-06-18", "close": 10.79, "volume": 2891231.0}, {"date": "2026-06-22", "close": 10.6, "volume": 1024779.0}, {"date": "2026-06-23", "close": 10.78, "volume": 889513.0}, {"date": "2026-06-24", "close": 10.72, "volume": 833302.0}, {"date": "2026-06-25", "close": 10.64, "volume": 1057121.0}, {"date": "2026-06-26", "close": 10.93, "volume": 1825808.0}, {"date": "2026-06-29", "close": 11.08, "volume": 1344206.0}, {"date": "2026-06-30", "close": 11.0, "volume": 2039698.0}, {"date": "2026-07-01", "close": 10.89, "volume": 984590.0}, {"date": "2026-07-02", "close": 10.9, "volume": 787217.0}, {"date": "2026-07-06", "close": 10.5, "volume": 717474.0}, {"date": "2026-07-07", "close": 10.46, "volume": 1054356.0}, {"date": "2026-07-08", "close": 10.26, "volume": 1009243.0}, {"date": "2026-07-09", "close": 10.3, "volume": 803654.0}, {"date": "2026-07-10", "close": 10.27, "volume": 937520.0}, {"date": "2026-07-13", "close": 10.54, "volume": 976622.0}, {"date": "2026-07-14", "close": 10.37, "volume": 713541.0}, {"date": "2026-07-15", "close": 10.43, "volume": 746674.0}, {"date": "2026-07-16", "close": 10.41, "volume": 667829.0}, {"date": "2026-07-17", "close": 10.09, "volume": 695583.0}, {"date": "2026-07-20", "close": 9.995, "volume": 694540.0}, {"date": "2026-07-21", "close": 9.95, "volume": 729248.0}, {"date": "2026-07-22", "close": 10.16, "volume": 820972.0}, {"date": "2026-07-23", "close": 9.98, "volume": 969804.0}, {"date": "2026-07-24", "close": 9.6, "volume": 4069973.0}, {"date": "2026-07-27", "close": 9.59, "volume": 4005419.0}, {"date": "2026-07-28", "close": 9.97, "volume": 1531585.0}, {"date": "2026-07-29", "close": 10.25, "volume": 1224064.0}, {"date": "2026-07-30", "close": 10.24, "volume": 1689627.0}, {"date": "2026-07-31", "close": 10.36, "volume": 1046912.0}, {"date": "2026-08-03", "close": 10.64, "volume": 2919336.0}, {"date": "2026-08-04", "close": 10.54, "volume": 1706694.0}, {"date": "2026-08-05", "close": 10.29, "volume": 2050742.0}, {"date": "2026-08-06", "close": 10.49, "volume": 1065790.0}, {"date": "2026-08-07", "close": 10.24, "volume": 1288817.0}], "refreshing": true}