{"ticker": "MPT", "overview": {"cik": "1287865", "ticker": "MPT", "name": "MEDICAL PROPERTIES TRUST INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342713", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342583", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341434", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-338248", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298833", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298830", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298832", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298829", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298831", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298828", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251659", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214700", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194165", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000490", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-13", "title": "Form ARS", "accession": "0001193125-26-152976", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0001193125-26-152974", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001193125-26-152971", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148528", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148527", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148526", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148525", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148524", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148523", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001740", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001969905-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 9545.0, "sell_n": 0, "sell_sum": 0, "net": 9545.0, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "MPT", "has_prices": true, "as_of": "2026-08-19", "last": 4.16, "prev_close": 4.02, "change": 0.14000000000000057, "change_pct": 0.034825870646766316, "session_volume": 8168292.0, "vwap_5": 4.126452949901659, "vwap_20": 4.332026984452526, "vwap_60": 4.582342058177558, "vwap_250": 4.984548145983805, "high_52w": 6.02, "low_52w": 4.02, "avg_volume_20": 7451802.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-359423", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "James Kevin Hanna", "who_key": "Hanna James Kevin", "role": "Senior VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9545.0, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider opens the wallet: $10K of MPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1665881/000119312526359423/0001193125-26-359423-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107499}, {"id": "0001193125-26-298828", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Rosa Handley Williams", "who_key": "Williams Rosa Handley", "role": "SVP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8934.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526298828/0001193125-26-298828-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169419}, {"id": "0001193125-26-298831", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "James Kevin Hanna", "who_key": "Hanna James Kevin", "role": "Senior VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15189.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526298831/0001193125-26-298831-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169419}, {"id": "0001193125-26-298829", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "R. Steven Hamner", "who_key": "HAMNER R STEVEN", "role": "Executive Vice President & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 223806.28000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526298829/0001193125-26-298829-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169419}, {"id": "0001193125-26-298832", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Edward K. Aldag Jr", "who_key": "Aldag Edward K JR", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 504486.13000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526298832/0001193125-26-298832-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169419}, {"id": "0001193125-26-298830", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Larry H. Portal", "who_key": "Portal Larry H", "role": "SVP, Senior Advisor to the CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 18661.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526298830/0001193125-26-298830-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169419}, {"id": "0001193125-26-298833", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Charles R. Lambert", "who_key": "LAMBERT CHARLES R", "role": "SVP of Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10819.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526298833/0001193125-26-298833-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169419}, {"id": "13DG-0002100121-26-000490", "src": "13DG", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Medical Properties Trust Inc", "who_key": "MEDICAL PROPERTIES TRUST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MEDICAL PROPERTIES TRUST INC crosses 5% of MPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/0002100121-26-000490-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "0001193125-26-148523", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "James Kevin Hanna", "who_key": "Hanna James Kevin", "role": "Senior VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15387.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526148523/0001193125-26-148523-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300459}, {"id": "0001193125-26-148524", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Rosa Handley Williams", "who_key": "Williams Rosa Handley", "role": "SVP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9050.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526148524/0001193125-26-148524-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300459}, {"id": "0001193125-26-148525", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Charles R. Lambert", "who_key": "LAMBERT CHARLES R", "role": "SVP of Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10960.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526148525/0001193125-26-148525-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300459}, {"id": "0001193125-26-148526", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Larry H. Portal", "who_key": "Portal Larry H", "role": "SVP, Senior Advisor to the CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 18904.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526148526/0001193125-26-148526-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300459}, {"id": "0001193125-26-148527", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "R. Steven Hamner", "who_key": "HAMNER R STEVEN", "role": "Executive Vice President & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 226719.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526148527/0001193125-26-148527-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300459}, {"id": "0001193125-26-148528", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Edward K. Aldag Jr", "who_key": "Aldag Edward K JR", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 511052.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000119312526148528/0001193125-26-148528-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300459}, {"id": "13DG-0000102909-26-001740", "src": "13DG", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Medical Properties Trust Inc", "who_key": "MEDICAL PROPERTIES TRUST INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MEDICAL PROPERTIES TRUST INC adjusts its stake in MPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/0000102909-26-001740-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001665881-26-000004", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "James Kevin Hanna", "who_key": "Hanna James Kevin", "role": "Senior VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000166588126000004/0001665881-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330699}, {"id": "0001225492-26-000004", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Charles R. Lambert", "who_key": "LAMBERT CHARLES R", "role": "SVP of Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000122549226000004/0001225492-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330699}, {"id": "0001969950-26-000004", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Larry H. Portal", "who_key": "Portal Larry H", "role": "SVP, Senior Advisor to the CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000196995026000004/0001969950-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330699}, {"id": "0001969905-26-000004", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Rosa Handley Williams", "who_key": "Williams Rosa Handley", "role": "SVP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/000196990526000004/0001969905-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330699}], "recent_buys": [{"id": "0001193125-26-359423", "src": "INSIDERS", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "James Kevin Hanna", "who_key": "Hanna James Kevin", "role": "Senior VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9545.0, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider opens the wallet: $10K of MPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1665881/000119312526359423/0001193125-26-359423-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107499}], "institutional": [{"id": "13DG-0002100121-26-000490", "src": "13DG", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Medical Properties Trust Inc", "who_key": "MEDICAL PROPERTIES TRUST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MEDICAL PROPERTIES TRUST INC crosses 5% of MPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/0002100121-26-000490-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-001740", "src": "13DG", "ticker": "MPT", "cik": "1287865", "company": "MEDICAL PROPERTIES TRUST INC", "company_raw": "MEDICAL PROPERTIES TRUST INC", "who": "Medical Properties Trust Inc", "who_key": "MEDICAL PROPERTIES TRUST INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MEDICAL PROPERTIES TRUST INC adjusts its stake in MPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1287865/0000102909-26-001740-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Medical Properties Trust, Inc. common stock", "new_value": "MEDICAL PROPERTIES TRUST INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001287865", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001287865", "applied": 1, "detected_at": "2026-10-26T02:17:33.032133"}]}, "key_people": [{"who": "James Kevin Hanna", "who_key": "Hanna James Kevin", "role": "Senior VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 9545.0, "sold": 0, "net": 9545.0, "trades": 1, "top_score": 22.3, "lean": "buying", "history": [{"action": "BUY", "amount": 9545.0, "date": "2026-08-20", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1665881/000119312526359423/0001193125-26-359423-index.htm"}], "latest": {"action": "BUY", "amount": 9545.0, "date": "2026-08-20", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1665881/000119312526359423/0001193125-26-359423-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 9545.0}], "announcements": [{"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342713", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342583", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341434", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-338248", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298833", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298830", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298832", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298829", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298831", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298828", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251659", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214700", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194165", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000490", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-13", "title": "Form ARS", "accession": "0001193125-26-152976", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0001193125-26-152974", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001193125-26-152971", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148528", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148527", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148526", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148525", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148524", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148523", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001740", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001969905-26-000004", "price_sensitive": false}], "performance": {"ticker": "MPT", "has_prices": true, "summary": null, "buys": [{"who": "Hanna James Kevin", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Controller & CAO", "amount": 9545.0, "date": "2026-08-20", "score": 22.3, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-08-19", "close": 15.39, "volume": 2740358.0}, {"date": "2016-08-22", "close": 15.41, "volume": 1289933.0}, {"date": "2016-08-23", "close": 15.62, "volume": 1922208.0}, {"date": "2016-08-24", "close": 15.36, "volume": 1986454.0}, {"date": "2016-08-25", "close": 15.32, "volume": 2075383.0}, {"date": "2016-08-26", "close": 15.09, "volume": 2551283.0}, {"date": "2016-08-29", "close": 15.25, "volume": 1341797.0}, {"date": "2016-08-30", "close": 15.24, "volume": 1720927.0}, {"date": "2016-08-31", "close": 15.27, "volume": 4326896.0}, {"date": "2016-09-01", "close": 15.05, "volume": 2503733.0}, {"date": "2016-09-02", "close": 15.21, "volume": 2503214.0}, {"date": "2016-09-06", "close": 15.37, "volume": 2175620.0}, {"date": "2016-09-07", "close": 15.46, "volume": 4391458.0}, {"date": "2016-09-08", "close": 15.01, "volume": 4296802.0}, {"date": "2016-09-09", "close": 14.09, "volume": 5373865.0}, {"date": "2016-09-12", "close": 14.27, "volume": 2622008.0}, {"date": "2016-09-13", "close": 13.74, "volume": 3339782.0}, {"date": "2016-09-14", "close": 13.85, "volume": 2271111.0}, {"date": "2016-09-15", "close": 13.98, "volume": 2255286.0}, {"date": "2016-09-16", "close": 14.08, "volume": 3871345.0}, {"date": "2016-09-19", "close": 14.23, "volume": 1625872.0}, {"date": "2016-09-20", "close": 14.33, "volume": 2111006.0}, {"date": "2016-09-21", "close": 14.51, "volume": 1846702.0}, {"date": "2016-09-22", "close": 14.88, "volume": 1678167.0}, {"date": "2016-09-23", "close": 14.96, "volume": 1980571.0}, {"date": "2016-09-26", "close": 14.99, "volume": 1399373.0}, {"date": "2016-09-27", "close": 14.8, "volume": 45831250.0}, {"date": "2016-09-28", "close": 15.11, "volume": 9657838.0}, {"date": "2016-09-29", "close": 15.13, "volume": 9624703.0}, {"date": "2016-09-30", "close": 14.77, "volume": 5774042.0}, {"date": "2016-10-03", "close": 14.57, "volume": 3430334.0}, {"date": "2016-10-04", "close": 14.47, "volume": 5873694.0}, {"date": "2016-10-05", "close": 14.01, "volume": 4901238.0}, {"date": "2016-10-06", "close": 14.17, "volume": 3626080.0}, {"date": "2016-10-07", "close": 14.21, "volume": 5507409.0}, {"date": "2016-10-10", "close": 14.42, "volume": 3664612.0}, {"date": "2016-10-11", "close": 14.25, "volume": 3161663.0}, {"date": "2016-10-12", "close": 14.37, "volume": 2139623.0}, {"date": "2016-10-13", "close": 14.54, "volume": 3453338.0}, {"date": "2016-10-14", "close": 14.55, "volume": 6523950.0}, {"date": "2016-10-17", "close": 14.51, "volume": 2363978.0}, {"date": "2016-10-18", "close": 14.69, "volume": 2076746.0}, {"date": "2016-10-19", "close": 14.67, "volume": 1855253.0}, {"date": "2016-10-20", "close": 14.78, "volume": 2195892.0}, {"date": "2016-10-21", "close": 14.76, "volume": 1958903.0}, {"date": "2016-10-24", "close": 14.86, "volume": 2569074.0}, {"date": "2016-10-25", "close": 14.79, "volume": 2025408.0}, {"date": "2016-10-26", "close": 14.48, "volume": 3304993.0}, {"date": "2016-10-27", "close": 14.03, "volume": 4263786.0}, {"date": "2016-10-28", "close": 13.69, "volume": 6483196.0}, {"date": "2016-10-31", "close": 13.94, "volume": 11340800.0}, {"date": "2016-11-01", "close": 13.08, "volume": 8352484.0}, {"date": "2016-11-02", "close": 12.2, "volume": 15093880.0}, {"date": "2016-11-03", "close": 11.84, "volume": 10921530.0}, {"date": "2016-11-04", "close": 12.1, "volume": 6444274.0}, {"date": "2016-11-07", "close": 12.51, "volume": 6466035.0}, {"date": "2016-11-08", "close": 12.36, "volume": 4443286.0}, {"date": "2016-11-09", "close": 12.09, "volume": 10419620.0}, {"date": "2016-11-10", "close": 11.89, "volume": 7993929.0}, {"date": "2016-11-11", "close": 12.0, "volume": 6547410.0}, {"date": "2016-11-14", "close": 12.31, "volume": 7061266.0}, {"date": "2016-11-15", "close": 12.34, "volume": 2901382.0}, {"date": "2016-11-16", "close": 12.37, "volume": 3063728.0}, {"date": "2016-11-17", "close": 12.26, "volume": 3749988.0}, {"date": "2016-11-18", "close": 12.28, "volume": 2713843.0}, {"date": "2016-11-21", "close": 12.26, "volume": 2566245.0}, {"date": "2016-11-22", "close": 12.4, "volume": 3629467.0}, {"date": "2016-11-23", "close": 12.3, "volume": 3412249.0}, {"date": "2016-11-25", "close": 12.37, "volume": 1085565.0}, {"date": "2016-11-28", "close": 12.16, "volume": 3547386.0}, {"date": "2016-11-29", "close": 12.18, "volume": 4808936.0}, {"date": "2016-11-30", "close": 11.92, "volume": 8210159.0}, {"date": "2016-12-01", "close": 11.75, "volume": 6160759.0}, {"date": "2016-12-02", "close": 11.87, "volume": 3647224.0}, {"date": "2016-12-05", "close": 12.12, "volume": 4830151.0}, {"date": "2016-12-06", "close": 12.06, "volume": 4206445.0}, {"date": "2016-12-07", "close": 12.25, "volume": 6022144.0}, {"date": "2016-12-08", "close": 12.42, "volume": 4114230.0}, {"date": "2016-12-09", "close": 12.43, "volume": 2332552.0}, {"date": "2016-12-12", "close": 12.49, "volume": 2883188.0}, {"date": "2016-12-13", "close": 12.3, "volume": 3427202.0}, {"date": "2016-12-14", "close": 11.9, "volume": 3290301.0}, {"date": "2016-12-15", "close": 11.93, "volume": 3909362.0}, {"date": "2016-12-16", "close": 12.18, "volume": 9290913.0}, {"date": "2016-12-19", "close": 12.29, "volume": 2420845.0}, {"date": "2016-12-20", "close": 12.31, "volume": 2272865.0}, {"date": "2016-12-21", "close": 12.07, "volume": 2838911.0}, {"date": "2016-12-22", "close": 11.98, "volume": 3574577.0}, {"date": "2016-12-23", "close": 12.07, "volume": 2474088.0}, {"date": "2016-12-27", "close": 12.09, "volume": 1451802.0}, {"date": "2016-12-28", "close": 12.08, "volume": 1994089.0}, {"date": "2016-12-29", "close": 12.36, "volume": 2748084.0}, {"date": "2016-12-30", "close": 12.3, "volume": 3952744.0}, {"date": "2017-01-03", "close": 12.43, "volume": 2347691.0}, {"date": "2017-01-04", "close": 12.48, "volume": 4374115.0}, {"date": "2017-01-05", "close": 12.54, "volume": 2423517.0}, {"date": "2017-01-06", "close": 12.53, "volume": 2080006.0}, {"date": "2017-01-09", "close": 12.54, "volume": 2696988.0}, {"date": "2017-01-10", "close": 12.39, "volume": 2376501.0}, {"date": "2017-01-11", "close": 12.42, "volume": 2095621.0}, {"date": "2017-01-12", "close": 12.56, "volume": 4213617.0}, {"date": "2017-01-13", "close": 12.63, "volume": 2464355.0}, {"date": "2017-01-17", "close": 12.71, "volume": 1805304.0}, {"date": "2017-01-18", "close": 12.74, "volume": 1719524.0}, {"date": "2017-01-19", "close": 12.56, "volume": 1930894.0}, {"date": "2017-01-20", "close": 12.63, "volume": 2642896.0}, {"date": "2017-01-23", "close": 12.83, "volume": 2466866.0}, {"date": "2017-01-24", "close": 13.01, "volume": 4094934.0}, {"date": "2017-01-25", "close": 13.2, "volume": 4324452.0}, {"date": "2017-01-26", "close": 13.01, "volume": 2847868.0}, {"date": "2017-01-27", "close": 12.83, "volume": 2393952.0}, {"date": "2017-01-30", "close": 12.81, "volume": 2960678.0}, {"date": "2017-01-31", "close": 12.75, "volume": 2363395.0}, {"date": "2017-02-01", "close": 12.54, "volume": 2826791.0}, {"date": "2017-02-02", "close": 12.74, "volume": 2678688.0}, {"date": "2017-02-03", "close": 12.91, "volume": 2164407.0}, {"date": "2017-02-06", "close": 12.87, "volume": 1934353.0}, {"date": "2017-02-07", "close": 12.74, "volume": 2142648.0}, {"date": "2017-02-08", "close": 13.02, "volume": 4562157.0}, {"date": "2017-02-09", "close": 13.09, "volume": 4909550.0}, {"date": "2017-02-10", "close": 13.25, "volume": 2674577.0}, {"date": "2017-02-13", "close": 13.29, "volume": 3173815.0}, {"date": "2017-02-14", "close": 13.25, "volume": 3264794.0}, {"date": "2017-02-15", "close": 13.34, "volume": 2341589.0}, {"date": "2017-02-16", "close": 13.35, "volume": 2625747.0}, {"date": "2017-02-17", "close": 13.28, "volume": 3184586.0}, {"date": "2017-02-21", "close": 13.34, "volume": 3273601.0}, {"date": "2017-02-22", "close": 13.11, "volume": 7090966.0}, {"date": "2017-02-23", "close": 13.24, "volume": 4822180.0}, {"date": "2017-02-24", "close": 13.36, "volume": 3103024.0}, {"date": "2017-02-27", "close": 13.53, "volume": 2714968.0}, {"date": "2017-02-28", "close": 13.42, "volume": 3493675.0}, {"date": "2017-03-01", "close": 13.38, "volume": 3388631.0}, {"date": "2017-03-02", "close": 12.83, "volume": 9703951.0}, {"date": "2017-03-03", "close": 12.89, "volume": 4092275.0}, {"date": "2017-03-06", "close": 12.74, "volume": 2982046.0}, {"date": "2017-03-07", "close": 12.65, "volume": 3693680.0}, {"date": "2017-03-08", "close": 12.28, "volume": 3833376.0}, {"date": "2017-03-09", "close": 12.15, "volume": 4454271.0}, {"date": "2017-03-10", "close": 12.2, "volume": 3459648.0}, {"date": "2017-03-13", "close": 12.34, "volume": 5690262.0}, {"date": "2017-03-14", "close": 12.19, "volume": 4318574.0}, {"date": "2017-03-15", "close": 12.4, "volume": 4020462.0}, {"date": "2017-03-16", "close": 12.42, "volume": 2963574.0}, {"date": "2017-03-17", "close": 12.41, "volume": 5854448.0}, {"date": "2017-03-20", "close": 12.31, "volume": 3519937.0}, {"date": "2017-03-21", "close": 12.33, "volume": 4794172.0}, {"date": "2017-03-22", "close": 12.52, "volume": 4704879.0}, {"date": "2017-03-23", "close": 12.72, "volume": 5184150.0}, {"date": "2017-03-24", "close": 12.75, "volume": 3175040.0}, {"date": "2017-03-27", "close": 12.76, "volume": 2453396.0}, {"date": "2017-03-28", "close": 12.73, "volume": 3259539.0}, {"date": "2017-03-29", "close": 12.81, "volume": 2318738.0}, {"date": "2017-03-30", "close": 12.82, "volume": 1593724.0}, {"date": "2017-03-31", "close": 12.89, "volume": 2893158.0}, {"date": "2017-04-03", "close": 12.97, "volume": 2617336.0}, {"date": "2017-04-04", "close": 13.14, "volume": 5274530.0}, {"date": "2017-04-05", "close": 13.35, "volume": 5516391.0}, {"date": "2017-04-06", "close": 13.41, "volume": 5680909.0}, {"date": "2017-04-07", "close": 13.63, "volume": 5696452.0}, {"date": "2017-04-10", "close": 13.73, "volume": 3436923.0}, {"date": "2017-04-11", "close": 13.87, "volume": 3537530.0}, {"date": "2017-04-12", "close": 13.96, "volume": 3073846.0}, {"date": "2017-04-13", "close": 13.9, "volume": 3494606.0}, {"date": "2017-04-17", "close": 14.13, "volume": 3463695.0}, {"date": "2017-04-18", "close": 14.14, "volume": 3016351.0}, {"date": "2017-04-19", "close": 14.1, "volume": 3133199.0}, {"date": "2017-04-20", "close": 14.12, "volume": 2623563.0}, {"date": "2017-04-21", "close": 14.03, "volume": 2707015.0}, {"date": "2017-04-24", "close": 13.81, "volume": 4365557.0}, {"date": "2017-04-25", "close": 13.84, "volume": 2780644.0}, {"date": "2017-04-26", "close": 13.55, "volume": 46316740.0}, {"date": "2017-04-27", "close": 13.47, "volume": 6744070.0}, {"date": "2017-04-28", "close": 13.07, "volume": 9745471.0}, {"date": "2017-05-01", "close": 13.08, "volume": 4900200.0}, {"date": "2017-05-02", "close": 12.97, "volume": 5485802.0}, {"date": "2017-05-03", "close": 12.7, "volume": 6314954.0}, {"date": "2017-05-04", "close": 12.62, "volume": 7199507.0}, {"date": "2017-05-05", "close": 12.97, "volume": 5649254.0}, {"date": "2017-05-08", "close": 13.03, "volume": 3863159.0}, {"date": "2017-05-09", "close": 13.02, "volume": 4060669.0}, {"date": "2017-05-10", "close": 13.19, "volume": 2705919.0}, {"date": "2017-05-11", "close": 13.28, "volume": 3333249.0}, {"date": "2017-05-12", "close": 13.33, "volume": 3629929.0}, {"date": "2017-05-15", "close": 13.34, "volume": 2283226.0}, {"date": "2017-05-16", "close": 13.23, "volume": 2817409.0}, {"date": "2017-05-17", "close": 13.28, "volume": 4708863.0}, {"date": "2017-05-18", "close": 13.34, "volume": 2506176.0}, {"date": "2017-05-19", "close": 13.2, "volume": 4675844.0}, {"date": "2017-05-22", "close": 13.19, "volume": 4342921.0}, {"date": "2017-05-23", "close": 13.13, "volume": 3404968.0}, {"date": "2017-05-24", "close": 13.11, "volume": 3053018.0}, {"date": "2017-05-25", "close": 12.87, "volume": 3706791.0}, {"date": "2017-05-26", "close": 12.8, "volume": 2079230.0}, {"date": "2017-05-30", "close": 12.9, "volume": 2305368.0}, {"date": "2017-05-31", "close": 12.95, "volume": 2963438.0}, {"date": "2017-06-01", "close": 13.16, "volume": 4438126.0}, {"date": "2017-06-02", "close": 13.24, "volume": 3066422.0}, {"date": "2017-06-05", "close": 13.24, "volume": 2205630.0}, {"date": "2017-06-06", "close": 13.15, "volume": 1948520.0}, {"date": "2017-06-07", "close": 13.24, "volume": 2214981.0}, {"date": "2017-06-08", "close": 13.25, "volume": 2305805.0}, {"date": "2017-06-09", "close": 13.35, "volume": 3108086.0}, {"date": "2017-06-12", "close": 13.6, "volume": 3584199.0}, {"date": "2017-06-13", "close": 13.21, "volume": 2956377.0}, {"date": "2017-06-14", "close": 13.3, "volume": 3145666.0}, {"date": "2017-06-15", "close": 13.24, "volume": 1754307.0}, {"date": "2017-06-16", "close": 13.2, "volume": 4473014.0}, {"date": "2017-06-19", "close": 13.26, "volume": 2051807.0}, {"date": "2017-06-20", "close": 13.22, "volume": 2741105.0}, {"date": "2017-06-21", "close": 13.16, "volume": 2441233.0}, {"date": "2017-06-22", "close": 13.27, "volume": 3072238.0}, {"date": "2017-06-23", "close": 13.24, "volume": 28028800.0}, {"date": "2017-06-26", "close": 13.53, "volume": 2959628.0}, {"date": "2017-06-27", "close": 13.22, "volume": 3922952.0}, {"date": "2017-06-28", "close": 13.2, "volume": 4548041.0}, {"date": "2017-06-29", "close": 12.9, "volume": 4881091.0}, {"date": "2017-06-30", "close": 12.87, "volume": 4212035.0}, {"date": "2017-07-03", "close": 13.02, "volume": 1462127.0}, {"date": "2017-07-05", "close": 12.83, "volume": 3288391.0}, {"date": "2017-07-06", "close": 12.34, "volume": 5768864.0}, {"date": "2017-07-07", "close": 12.43, "volume": 3578006.0}, {"date": "2017-07-10", "close": 12.3, "volume": 2619403.0}, {"date": "2017-07-11", "close": 12.33, "volume": 3139611.0}, {"date": "2017-07-12", "close": 12.56, "volume": 2291538.0}, {"date": "2017-07-13", "close": 12.56, "volume": 2818005.0}, {"date": "2017-07-14", "close": 12.68, "volume": 2083153.0}, {"date": "2017-07-17", "close": 12.99, "volume": 3638865.0}, {"date": "2017-07-18", "close": 13.04, "volume": 2945000.0}, {"date": "2017-07-19", "close": 13.03, "volume": 1836540.0}, {"date": "2017-07-20", "close": 13.04, "volume": 2820322.0}, {"date": "2017-07-21", "close": 13.1, "volume": 1734262.0}, {"date": "2017-07-24", "close": 12.88, "volume": 2354500.0}, {"date": "2017-07-25", "close": 12.98, "volume": 3353846.0}, {"date": "2017-07-26", "close": 13.0, "volume": 1515621.0}, {"date": "2017-07-27", "close": 12.91, "volume": 1611142.0}, {"date": "2017-07-28", "close": 12.93, "volume": 1670527.0}, {"date": "2017-07-31", "close": 12.98, "volume": 2224625.0}, {"date": "2017-08-01", "close": 12.92, "volume": 2277032.0}, {"date": "2017-08-02", "close": 12.75, "volume": 1963803.0}, {"date": "2017-08-03", "close": 12.78, "volume": 1194413.0}, {"date": "2017-08-04", "close": 12.8, "volume": 1569208.0}, {"date": "2017-08-07", "close": 12.73, "volume": 1662284.0}, {"date": "2017-08-08", "close": 12.66, "volume": 1835708.0}, {"date": "2017-08-09", "close": 12.61, "volume": 2993354.0}, {"date": "2017-08-10", "close": 12.44, "volume": 1992474.0}, {"date": "2017-08-11", "close": 12.52, "volume": 2431415.0}, {"date": "2017-08-14", "close": 12.67, "volume": 2415619.0}, {"date": "2017-08-15", "close": 12.63, "volume": 1683691.0}, {"date": "2017-08-16", "close": 12.77, "volume": 2268703.0}, {"date": "2017-08-17", "close": 12.61, "volume": 2127233.0}, {"date": "2017-08-18", "close": 12.51, "volume": 2348809.0}, {"date": "2017-08-21", "close": 12.82, "volume": 1728845.0}, {"date": "2017-08-22", "close": 12.66, "volume": 1425154.0}, {"date": "2017-08-23", "close": 12.71, "volume": 1499820.0}, {"date": "2017-08-24", "close": 12.72, "volume": 1828444.0}, {"date": "2017-08-25", "close": 12.81, "volume": 1249956.0}, {"date": "2017-08-28", "close": 12.81, "volume": 1889368.0}, {"date": "2017-08-29", "close": 12.87, "volume": 1407673.0}, {"date": "2017-08-30", "close": 12.93, "volume": 1146256.0}, {"date": "2017-08-31", "close": 13.16, "volume": 1999936.0}, {"date": "2017-09-01", "close": 13.17, "volume": 1742849.0}, {"date": "2017-09-05", "close": 13.23, "volume": 1557153.0}, {"date": "2017-09-06", "close": 13.3, "volume": 2405622.0}, {"date": "2017-09-07", "close": 13.39, "volume": 2548822.0}, {"date": "2017-09-08", "close": 13.32, "volume": 2358595.0}, {"date": "2017-09-11", "close": 13.44, "volume": 2274443.0}, {"date": "2017-09-12", "close": 13.35, "volume": 2785025.0}, {"date": "2017-09-13", "close": 13.07, "volume": 2100698.0}, {"date": "2017-09-14", "close": 13.06, "volume": 1564782.0}, {"date": "2017-09-15", "close": 13.18, "volume": 2669696.0}, {"date": "2017-09-18", "close": 13.14, "volume": 1651168.0}, {"date": "2017-09-19", "close": 13.06, "volume": 1652139.0}, {"date": "2017-09-20", "close": 13.01, "volume": 1530135.0}, {"date": "2017-09-21", "close": 12.97, "volume": 1476559.0}, {"date": "2017-09-22", "close": 12.94, "volume": 1160627.0}, {"date": "2017-09-25", "close": 13.1, "volume": 1689641.0}, {"date": "2017-09-26", "close": 13.01, "volume": 1388893.0}, {"date": "2017-09-27", "close": 12.8, "volume": 1820656.0}, {"date": "2017-09-28", "close": 12.99, "volume": 1479395.0}, {"date": "2017-09-29", "close": 13.13, "volume": 2073219.0}, {"date": "2017-10-02", "close": 13.1, "volume": 1310745.0}, {"date": "2017-10-03", "close": 13.18, "volume": 1582704.0}, {"date": "2017-10-04", "close": 13.22, "volume": 1242885.0}, {"date": "2017-10-05", "close": 13.18, "volume": 1475530.0}, {"date": "2017-10-06", "close": 13.05, "volume": 1248098.0}, {"date": "2017-10-09", "close": 13.1, "volume": 1348417.0}, {"date": "2017-10-10", "close": 13.06, "volume": 1534637.0}, {"date": "2017-10-11", "close": 13.12, "volume": 1463464.0}, {"date": "2017-10-12", "close": 13.12, "volume": 1367578.0}, {"date": "2017-10-13", "close": 13.04, "volume": 2974500.0}, {"date": "2017-10-16", "close": 13.14, "volume": 1607999.0}, {"date": "2017-10-17", "close": 13.31, "volume": 1961934.0}, {"date": "2017-10-18", "close": 13.35, "volume": 1260911.0}, {"date": "2017-10-19", "close": 13.33, "volume": 1146132.0}, {"date": "2017-10-20", "close": 13.33, "volume": 1058016.0}, {"date": "2017-10-23", "close": 13.31, "volume": 2401798.0}, {"date": "2017-10-24", "close": 13.22, "volume": 1799689.0}, {"date": "2017-10-25", "close": 13.23, "volume": 2569362.0}, {"date": "2017-10-26", "close": 13.13, "volume": 2016263.0}, {"date": "2017-10-27", "close": 13.28, "volume": 1895278.0}, {"date": "2017-10-30", "close": 13.27, "volume": 1547301.0}, {"date": "2017-10-31", "close": 13.23, "volume": 2113241.0}, {"date": "2017-11-01", "close": 13.17, "volume": 1902930.0}, {"date": "2017-11-02", "close": 13.45, "volume": 2719916.0}, {"date": "2017-11-03", "close": 13.59, "volume": 3008625.0}, {"date": "2017-11-06", "close": 13.62, "volume": 2838721.0}, {"date": "2017-11-07", "close": 13.69, "volume": 2305618.0}, {"date": "2017-11-08", "close": 13.58, "volume": 1627036.0}, {"date": "2017-11-09", "close": 13.61, "volume": 2291022.0}, {"date": "2017-11-10", "close": 13.56, "volume": 1815201.0}, {"date": "2017-11-13", "close": 13.65, "volume": 1507155.0}, {"date": "2017-11-14", "close": 13.61, "volume": 1905905.0}, {"date": "2017-11-15", "close": 13.52, "volume": 1926629.0}, {"date": "2017-11-16", "close": 13.6, "volume": 2286316.0}, {"date": "2017-11-17", "close": 13.78, "volume": 2895894.0}, {"date": "2017-11-20", "close": 13.79, "volume": 2613030.0}, {"date": "2017-11-21", "close": 13.88, "volume": 2082044.0}, {"date": "2017-11-22", "close": 13.83, "volume": 1601480.0}, {"date": "2017-11-24", "close": 13.8, "volume": 634229.0}, {"date": "2017-11-27", "close": 13.69, "volume": 1467182.0}, {"date": "2017-11-28", "close": 13.81, "volume": 1772361.0}, {"date": "2017-11-29", "close": 13.79, "volume": 1515215.0}, {"date": "2017-11-30", "close": 13.69, "volume": 2102138.0}, {"date": "2017-12-01", "close": 13.8, "volume": 1866002.0}, {"date": "2017-12-04", "close": 13.84, "volume": 2428519.0}, {"date": "2017-12-05", "close": 13.82, "volume": 3184199.0}, {"date": "2017-12-06", "close": 13.56, "volume": 2338468.0}, {"date": "2017-12-07", "close": 13.52, "volume": 2973633.0}, {"date": "2017-12-08", "close": 13.58, "volume": 2156298.0}, {"date": "2017-12-11", "close": 13.6, "volume": 1698259.0}, {"date": "2017-12-12", "close": 13.65, "volume": 1886824.0}, {"date": "2017-12-13", "close": 13.8, "volume": 1877966.0}, {"date": "2017-12-14", "close": 13.76, "volume": 1470498.0}, {"date": "2017-12-15", "close": 13.99, "volume": 7214698.0}, {"date": "2017-12-18", "close": 14.16, "volume": 1817220.0}, {"date": "2017-12-19", "close": 13.86, "volume": 2037918.0}, {"date": "2017-12-20", "close": 13.55, "volume": 2603134.0}, {"date": "2017-12-21", "close": 13.55, "volume": 1702344.0}, {"date": "2017-12-22", "close": 13.59, "volume": 1527696.0}, {"date": "2017-12-26", "close": 13.65, "volume": 1054894.0}, {"date": "2017-12-27", "close": 13.66, "volume": 1880024.0}, {"date": "2017-12-28", "close": 13.77, "volume": 1595782.0}, {"date": "2017-12-29", "close": 13.78, "volume": 2187666.0}, {"date": "2018-01-02", "close": 13.83, "volume": 1582104.0}, {"date": "2018-01-03", "close": 13.79, "volume": 1816809.0}, {"date": "2018-01-04", "close": 13.55, "volume": 1356121.0}, {"date": "2018-01-05", "close": 13.28, "volume": 3515742.0}, {"date": "2018-01-08", "close": 13.31, "volume": 3326134.0}, {"date": "2018-01-09", "close": 13.09, "volume": 3029181.0}, {"date": "2018-01-10", "close": 12.92, "volume": 2840416.0}, {"date": "2018-01-11", "close": 12.82, "volume": 2253935.0}, {"date": "2018-01-12", "close": 12.76, "volume": 2015224.0}, {"date": "2018-01-16", "close": 12.82, "volume": 1778704.0}, {"date": "2018-01-17", "close": 13.03, "volume": 1961039.0}, {"date": "2018-01-18", "close": 12.83, "volume": 1592274.0}, {"date": "2018-01-19", "close": 12.9, "volume": 1705183.0}, {"date": "2018-01-22", "close": 13.08, "volume": 1739030.0}, {"date": "2018-01-23", "close": 13.22, "volume": 1393874.0}, {"date": "2018-01-24", "close": 13.16, "volume": 1486098.0}, {"date": "2018-01-25", "close": 13.3, "volume": 1566775.0}, {"date": "2018-01-26", "close": 13.14, "volume": 1545832.0}, {"date": "2018-01-29", "close": 13.01, "volume": 1569516.0}, {"date": "2018-01-30", "close": 12.85, "volume": 1792040.0}, {"date": "2018-01-31", "close": 13.08, "volume": 2228314.0}, {"date": "2018-02-01", "close": 12.6, "volume": 3458741.0}, {"date": "2018-02-02", "close": 12.61, "volume": 2271266.0}, {"date": "2018-02-05", "close": 12.23, "volume": 3548304.0}, {"date": "2018-02-06", "close": 12.38, "volume": 4981676.0}, {"date": "2018-02-07", "close": 12.25, "volume": 2711768.0}, {"date": "2018-02-08", "close": 11.88, "volume": 3877298.0}, {"date": "2018-02-09", "close": 12.44, "volume": 3694686.0}, {"date": "2018-02-12", "close": 12.29, "volume": 3267709.0}, {"date": "2018-02-13", "close": 12.43, "volume": 2389297.0}, {"date": "2018-02-14", "close": 12.34, "volume": 2956629.0}, {"date": "2018-02-15", "close": 12.46, "volume": 2218389.0}, {"date": "2018-02-16", "close": 12.8, "volume": 3833721.0}, {"date": "2018-02-20", "close": 12.5, "volume": 2110909.0}, {"date": "2018-02-21", "close": 12.34, "volume": 1812005.0}, {"date": "2018-02-22", "close": 12.53, "volume": 1938434.0}, {"date": "2018-02-23", "close": 12.66, "volume": 1876400.0}, {"date": "2018-02-26", "close": 12.57, "volume": 2007607.0}, {"date": "2018-02-27", "close": 12.3, "volume": 2203888.0}, {"date": "2018-02-28", "close": 12.26, "volume": 1901408.0}, {"date": "2018-03-01", "close": 12.53, "volume": 2781918.0}, {"date": "2018-03-02", "close": 12.56, "volume": 2808276.0}, {"date": "2018-03-05", "close": 12.68, "volume": 2300208.0}, {"date": "2018-03-06", "close": 12.86, "volume": 2722536.0}, {"date": "2018-03-07", "close": 12.95, "volume": 2824006.0}, {"date": "2018-03-08", "close": 12.98, "volume": 1619503.0}, {"date": "2018-03-09", "close": 13.06, "volume": 1749045.0}, {"date": "2018-03-12", "close": 13.25, "volume": 1958511.0}, {"date": "2018-03-13", "close": 13.2, "volume": 2371623.0}, {"date": "2018-03-14", "close": 12.91, "volume": 1959186.0}, {"date": "2018-03-15", "close": 12.88, "volume": 1563686.0}, {"date": "2018-03-16", "close": 12.89, "volume": 3709688.0}, {"date": "2018-03-19", "close": 12.87, "volume": 3072067.0}, {"date": "2018-03-20", "close": 12.77, "volume": 2436208.0}, {"date": "2018-03-21", "close": 12.68, "volume": 1982155.0}, {"date": "2018-03-22", "close": 12.62, "volume": 2310467.0}, {"date": "2018-03-23", "close": 12.48, "volume": 3208810.0}, {"date": "2018-03-26", "close": 12.5, "volume": 2078841.0}, {"date": "2018-03-27", "close": 12.61, "volume": 2674318.0}, {"date": "2018-03-28", "close": 12.94, "volume": 5437756.0}, {"date": "2018-03-29", "close": 13.0, "volume": 2954859.0}, {"date": "2018-04-02", "close": 12.52, "volume": 3942697.0}, {"date": "2018-04-03", "close": 12.77, "volume": 2481982.0}, {"date": "2018-04-04", "close": 12.87, "volume": 2356547.0}, {"date": "2018-04-05", "close": 12.84, "volume": 1260005.0}, {"date": "2018-04-06", "close": 12.69, "volume": 3117700.0}, {"date": "2018-04-09", "close": 12.68, "volume": 1980941.0}, {"date": "2018-04-10", "close": 12.77, "volume": 3095401.0}, {"date": "2018-04-11", "close": 12.73, "volume": 2069266.0}, {"date": "2018-04-12", "close": 12.47, "volume": 1816061.0}, {"date": "2018-04-13", "close": 12.55, "volume": 1245463.0}, {"date": "2018-04-16", "close": 12.62, "volume": 2112816.0}, {"date": "2018-04-17", "close": 12.73, "volume": 2739810.0}, {"date": "2018-04-18", "close": 12.69, "volume": 1125108.0}, {"date": "2018-04-19", "close": 12.53, "volume": 1856963.0}, {"date": "2018-04-20", "close": 12.44, "volume": 2078446.0}, {"date": "2018-04-23", "close": 12.35, "volume": 2226455.0}, {"date": "2018-04-24", "close": 12.46, "volume": 1504476.0}, {"date": "2018-04-25", "close": 12.35, "volume": 2554649.0}, {"date": "2018-04-26", "close": 12.5, "volume": 1847771.0}, {"date": "2018-04-27", "close": 12.81, "volume": 1925885.0}, {"date": "2018-04-30", "close": 12.78, "volume": 1873481.0}, {"date": "2018-05-01", "close": 12.89, "volume": 2545521.0}, {"date": "2018-05-02", "close": 12.9, "volume": 1984742.0}, {"date": "2018-05-03", "close": 12.91, "volume": 1814917.0}, {"date": "2018-05-04", "close": 13.13, "volume": 1407801.0}, {"date": "2018-05-07", "close": 13.29, "volume": 1820638.0}, {"date": "2018-05-08", "close": 13.16, "volume": 2050063.0}, {"date": "2018-05-09", "close": 13.22, "volume": 1627398.0}, {"date": "2018-05-10", "close": 13.44, "volume": 1486935.0}, {"date": "2018-05-11", "close": 13.39, "volume": 1077365.0}, {"date": "2018-05-14", "close": 13.3, "volume": 1394709.0}, {"date": "2018-05-15", "close": 13.16, "volume": 1791364.0}, {"date": "2018-05-16", "close": 13.22, "volume": 1827930.0}, {"date": "2018-05-17", "close": 13.08, "volume": 1566178.0}, {"date": "2018-05-18", "close": 13.03, "volume": 1426576.0}, {"date": "2018-05-21", "close": 13.12, "volume": 2095620.0}, {"date": "2018-05-22", "close": 13.13, "volume": 1874001.0}, {"date": "2018-05-23", "close": 13.31, "volume": 2575993.0}, {"date": "2018-05-24", "close": 13.27, "volume": 1710652.0}, {"date": "2018-05-25", "close": 13.31, "volume": 1831727.0}, {"date": "2018-05-29", "close": 13.44, "volume": 2234967.0}, {"date": "2018-05-30", "close": 13.55, "volume": 2256731.0}, {"date": "2018-05-31", "close": 13.57, "volume": 2417535.0}, {"date": "2018-06-01", "close": 13.62, "volume": 1603462.0}, {"date": "2018-06-04", "close": 13.66, "volume": 1660220.0}, {"date": "2018-06-05", "close": 13.6, "volume": 1939993.0}, {"date": "2018-06-06", "close": 13.66, "volume": 1453053.0}, {"date": "2018-06-07", "close": 13.84, "volume": 2645870.0}, {"date": "2018-06-08", "close": 13.96, "volume": 1953922.0}, {"date": "2018-06-11", "close": 13.93, "volume": 1324757.0}, {"date": "2018-06-12", "close": 14.08, "volume": 1979605.0}, {"date": "2018-06-13", "close": 13.62, "volume": 2000176.0}, {"date": "2018-06-14", "close": 13.82, "volume": 1611586.0}, {"date": "2018-06-15", "close": 13.91, "volume": 2969450.0}, {"date": "2018-06-18", "close": 13.92, "volume": 1214001.0}, {"date": "2018-06-19", "close": 13.9, "volume": 1760404.0}, {"date": "2018-06-20", "close": 14.06, "volume": 1905364.0}, {"date": "2018-06-21", "close": 14.08, "volume": 1001538.0}, {"date": "2018-06-22", "close": 14.11, "volume": 2064706.0}, {"date": "2018-06-25", "close": 14.06, "volume": 1928813.0}, {"date": "2018-06-26", "close": 14.02, "volume": 1279279.0}, {"date": "2018-06-27", "close": 13.9, "volume": 1201063.0}, {"date": "2018-06-28", "close": 14.04, "volume": 1213553.0}, {"date": "2018-06-29", "close": 14.04, "volume": 1920808.0}, {"date": "2018-07-02", "close": 13.94, "volume": 1453370.0}, {"date": "2018-07-03", "close": 14.12, "volume": 1028857.0}, {"date": "2018-07-05", "close": 14.26, "volume": 1240533.0}, {"date": "2018-07-06", "close": 14.45, "volume": 1419461.0}, {"date": "2018-07-09", "close": 14.35, "volume": 1748294.0}, {"date": "2018-07-10", "close": 14.38, "volume": 1595420.0}, {"date": "2018-07-11", "close": 14.39, "volume": 1886127.0}, {"date": "2018-07-12", "close": 14.37, "volume": 1749927.0}, {"date": "2018-07-13", "close": 14.34, "volume": 1341473.0}, {"date": "2018-07-16", "close": 14.34, "volume": 1000613.0}, {"date": "2018-07-17", "close": 14.17, "volume": 2411263.0}, {"date": "2018-07-18", "close": 14.07, "volume": 1577302.0}, {"date": "2018-07-19", "close": 14.33, "volume": 1874589.0}, {"date": "2018-07-20", "close": 14.18, "volume": 1600058.0}, {"date": "2018-07-23", "close": 14.19, "volume": 1083161.0}, {"date": "2018-07-24", "close": 14.11, "volume": 1596768.0}, {"date": "2018-07-25", "close": 14.18, "volume": 1231760.0}, {"date": "2018-07-26", "close": 14.2, "volume": 2499948.0}, {"date": "2018-07-27", "close": 14.05, "volume": 1564602.0}, {"date": "2018-07-30", "close": 14.12, "volume": 1082546.0}, {"date": "2018-07-31", "close": 14.41, "volume": 2249607.0}, {"date": "2018-08-01", "close": 14.44, "volume": 1298856.0}, {"date": "2018-08-02", "close": 14.29, "volume": 1636620.0}, {"date": "2018-08-03", "close": 14.58, "volume": 2040092.0}, {"date": "2018-08-06", "close": 14.79, "volume": 2660678.0}, {"date": "2018-08-07", "close": 14.88, "volume": 1758451.0}, {"date": "2018-08-08", "close": 14.73, "volume": 1108734.0}, {"date": "2018-08-09", "close": 14.78, "volume": 1405315.0}, {"date": "2018-08-10", "close": 14.38, "volume": 2876497.0}, {"date": "2018-08-13", "close": 14.43, "volume": 2077951.0}, {"date": "2018-08-14", "close": 14.6, "volume": 2246466.0}, {"date": "2018-08-15", "close": 14.69, "volume": 2795595.0}, {"date": "2018-08-16", "close": 14.69, "volume": 3620149.0}, {"date": "2018-08-17", "close": 14.93, "volume": 2734258.0}, {"date": "2018-08-20", "close": 14.95, "volume": 2061646.0}, {"date": "2018-08-21", "close": 15.0, "volume": 1566781.0}, {"date": "2018-08-22", "close": 14.89, "volume": 1085940.0}, {"date": "2018-08-23", "close": 14.85, "volume": 773506.0}, {"date": "2018-08-24", "close": 14.91, "volume": 1059504.0}, {"date": "2018-08-27", "close": 14.78, "volume": 2046562.0}, {"date": "2018-08-28", "close": 14.97, "volume": 1254606.0}, {"date": "2018-08-29", "close": 14.96, "volume": 1343100.0}, {"date": "2018-08-30", "close": 14.93, "volume": 1029692.0}, {"date": "2018-08-31", "close": 15.05, "volume": 1532853.0}, {"date": "2018-09-04", "close": 14.93, "volume": 2188419.0}, {"date": "2018-09-05", "close": 14.99, "volume": 2363714.0}, {"date": "2018-09-06", "close": 14.97, "volume": 2040334.0}, {"date": "2018-09-07", "close": 14.89, "volume": 1675940.0}, {"date": "2018-09-10", "close": 15.12, "volume": 2226842.0}, {"date": "2018-09-11", "close": 15.11, "volume": 2657561.0}, {"date": "2018-09-12", "close": 14.77, "volume": 2088068.0}, {"date": "2018-09-13", "close": 14.83, "volume": 1859438.0}, {"date": "2018-09-14", "close": 14.66, "volume": 2335438.0}, {"date": "2018-09-17", "close": 14.71, "volume": 2232120.0}, {"date": "2018-09-18", "close": 14.77, "volume": 2406110.0}, {"date": "2018-09-19", "close": 14.53, "volume": 1630066.0}, {"date": "2018-09-20", "close": 14.71, "volume": 1658677.0}, {"date": "2018-09-21", "close": 14.69, "volume": 2442268.0}, {"date": "2018-09-24", "close": 14.43, "volume": 2377293.0}, {"date": "2018-09-25", "close": 14.48, "volume": 2272072.0}, {"date": "2018-09-26", "close": 14.38, "volume": 1638668.0}, {"date": "2018-09-27", "close": 14.46, "volume": 1529635.0}, {"date": "2018-09-28", "close": 14.91, "volume": 2868191.0}, {"date": "2018-10-01", "close": 14.71, "volume": 3488261.0}, {"date": "2018-10-02", "close": 14.56, "volume": 1410448.0}, {"date": "2018-10-03", "close": 14.26, "volume": 3649420.0}, {"date": "2018-10-04", "close": 14.13, "volume": 2597274.0}, {"date": "2018-10-05", "close": 14.29, "volume": 1409690.0}, {"date": "2018-10-08", "close": 14.54, "volume": 1709230.0}, {"date": "2018-10-09", "close": 14.6, "volume": 1342380.0}, {"date": "2018-10-10", "close": 14.54, "volume": 2012175.0}, {"date": "2018-10-11", "close": 14.11, "volume": 3002685.0}, {"date": "2018-10-12", "close": 14.06, "volume": 2577693.0}, {"date": "2018-10-15", "close": 14.24, "volume": 1427542.0}, {"date": "2018-10-16", "close": 14.55, "volume": 1588368.0}, {"date": "2018-10-17", "close": 14.59, "volume": 2613649.0}, {"date": "2018-10-18", "close": 14.63, "volume": 1579760.0}, {"date": "2018-10-19", "close": 14.72, "volume": 1608644.0}, {"date": "2018-10-22", "close": 14.53, "volume": 1662466.0}, {"date": "2018-10-23", "close": 14.71, "volume": 2328771.0}, {"date": "2018-10-24", "close": 14.95, "volume": 3289361.0}, {"date": "2018-10-25", "close": 15.08, "volume": 2463199.0}, {"date": "2018-10-26", "close": 14.76, "volume": 2037722.0}, {"date": "2018-10-29", "close": 14.84, "volume": 3126299.0}, {"date": "2018-10-30", "close": 15.04, "volume": 3276969.0}, {"date": "2018-10-31", "close": 14.86, "volume": 2590752.0}, {"date": "2018-11-01", "close": 15.5, "volume": 3712415.0}, {"date": "2018-11-02", "close": 15.34, "volume": 4169652.0}, {"date": "2018-11-05", "close": 16.07, "volume": 6143078.0}, {"date": "2018-11-06", "close": 16.33, "volume": 5088176.0}, {"date": "2018-11-07", "close": 16.74, "volume": 4654552.0}, {"date": "2018-11-08", "close": 16.59, "volume": 2586239.0}, {"date": "2018-11-09", "close": 16.72, "volume": 3628080.0}, {"date": "2018-11-12", "close": 16.6, "volume": 3193768.0}, {"date": "2018-11-13", "close": 16.54, "volume": 3878273.0}, {"date": "2018-11-14", "close": 16.36, "volume": 2567707.0}, {"date": "2018-11-15", "close": 16.35, "volume": 3369295.0}, {"date": "2018-11-16", "close": 16.61, "volume": 2498400.0}, {"date": "2018-11-19", "close": 16.62, "volume": 2175782.0}, {"date": "2018-11-20", "close": 16.61, "volume": 2625925.0}, {"date": "2018-11-21", "close": 16.5, "volume": 2020966.0}, {"date": "2018-11-23", "close": 16.47, "volume": 1240160.0}, {"date": "2018-11-26", "close": 16.46, "volume": 2068801.0}, {"date": "2018-11-27", "close": 16.72, "volume": 3058062.0}, {"date": "2018-11-28", "close": 16.94, "volume": 2625129.0}, {"date": "2018-11-29", "close": 17.15, "volume": 4541205.0}, {"date": "2018-11-30", "close": 17.27, "volume": 5153277.0}, {"date": "2018-12-03", "close": 17.36, "volume": 3742434.0}, {"date": "2018-12-04", "close": 17.27, "volume": 3913402.0}, {"date": "2018-12-06", "close": 17.49, "volume": 3471453.0}, {"date": "2018-12-07", "close": 16.97, "volume": 12131390.0}, {"date": "2018-12-10", "close": 16.98, "volume": 3058919.0}, {"date": "2018-12-11", "close": 17.02, "volume": 5065144.0}, {"date": "2018-12-12", "close": 16.7, "volume": 4222539.0}, {"date": "2018-12-13", "close": 16.94, "volume": 3166206.0}, {"date": "2018-12-14", "close": 16.85, "volume": 2206981.0}, {"date": "2018-12-17", "close": 16.11, "volume": 3525969.0}, {"date": "2018-12-18", "close": 16.31, "volume": 3462988.0}, {"date": "2018-12-19", "close": 16.41, "volume": 3707809.0}, {"date": "2018-12-20", "close": 16.51, "volume": 5921922.0}, {"date": "2018-12-21", "close": 16.25, "volume": 8047617.0}, {"date": "2018-12-24", "close": 15.3, "volume": 2761832.0}, {"date": "2018-12-26", "close": 16.14, "volume": 3801351.0}, {"date": "2018-12-27", "close": 16.1, "volume": 3158822.0}, {"date": "2018-12-28", "close": 16.01, "volume": 3512301.0}, {"date": "2018-12-31", "close": 16.08, "volume": 2794562.0}, {"date": "2019-01-02", "close": 15.63, "volume": 3193873.0}, {"date": "2019-01-03", "close": 16.11, "volume": 5065067.0}, {"date": "2019-01-04", "close": 16.05, "volume": 3424394.0}, {"date": "2019-01-07", "close": 16.32, "volume": 6352051.0}, {"date": "2019-01-08", "close": 16.61, "volume": 3674669.0}, {"date": "2019-01-09", "close": 16.5, "volume": 4513213.0}, {"date": "2019-01-10", "close": 16.52, "volume": 4880594.0}, {"date": "2019-01-11", "close": 16.6, "volume": 2814491.0}, {"date": "2019-01-14", "close": 16.41, "volume": 5187966.0}, {"date": "2019-01-15", "close": 16.53, "volume": 3894110.0}, {"date": "2019-01-16", "close": 16.93, "volume": 2950359.0}, {"date": "2019-01-17", "close": 17.04, "volume": 2569949.0}, {"date": "2019-01-18", "close": 17.09, "volume": 2133980.0}, {"date": "2019-01-22", "close": 16.99, "volume": 2196960.0}, {"date": "2019-01-23", "close": 17.14, "volume": 1779045.0}, {"date": "2019-01-24", "close": 17.16, "volume": 1771807.0}, {"date": "2019-01-25", "close": 17.54, "volume": 3344146.0}, {"date": "2019-01-28", "close": 17.63, "volume": 2560643.0}, {"date": "2019-01-29", "close": 17.77, "volume": 2273788.0}, {"date": "2019-01-30", "close": 18.0, "volume": 2789882.0}, {"date": "2019-01-31", "close": 18.2, "volume": 4405163.0}, {"date": "2019-02-01", "close": 17.67, "volume": 4586282.0}, {"date": "2019-02-04", "close": 17.97, "volume": 4127030.0}, {"date": "2019-02-05", "close": 18.07, "volume": 4365566.0}, {"date": "2019-02-06", "close": 17.85, "volume": 3483177.0}, {"date": "2019-02-07", "close": 18.37, "volume": 3896507.0}, {"date": "2019-02-08", "close": 18.46, "volume": 2405064.0}, {"date": "2019-02-11", "close": 18.49, "volume": 4413519.0}, {"date": "2019-02-12", "close": 18.15, "volume": 5575211.0}, {"date": "2019-02-13", "close": 18.36, "volume": 4477232.0}, {"date": "2019-02-14", "close": 18.33, "volume": 3219815.0}, {"date": "2019-02-15", "close": 18.36, "volume": 5575180.0}, {"date": "2019-02-19", "close": 18.48, "volume": 3113805.0}, {"date": "2019-02-20", "close": 18.24, "volume": 4138148.0}, {"date": "2019-02-21", "close": 18.32, "volume": 2596584.0}, {"date": "2019-02-22", "close": 18.5, "volume": 2561212.0}, {"date": "2019-02-25", "close": 18.43, "volume": 2723816.0}, {"date": "2019-02-26", "close": 18.28, "volume": 2155270.0}, {"date": "2019-02-27", "close": 18.26, "volume": 2791158.0}, {"date": "2019-02-28", "close": 18.23, "volume": 3347852.0}, {"date": "2019-03-01", "close": 18.08, "volume": 3703401.0}, {"date": "2019-03-04", "close": 18.32, "volume": 3290993.0}, {"date": "2019-03-05", "close": 18.2, "volume": 3634932.0}, {"date": "2019-03-06", "close": 18.08, "volume": 2834785.0}, {"date": "2019-03-07", "close": 18.15, "volume": 5725143.0}, {"date": "2019-03-08", "close": 18.04, "volume": 3552111.0}, {"date": "2019-03-11", "close": 18.49, "volume": 3706089.0}, {"date": "2019-03-12", "close": 18.25, "volume": 4680861.0}, {"date": "2019-03-13", "close": 18.25, "volume": 3829439.0}, {"date": "2019-03-14", "close": 18.47, "volume": 4664239.0}, {"date": "2019-03-15", "close": 18.3, "volume": 7376258.0}, {"date": "2019-03-18", "close": 18.23, "volume": 2965974.0}, {"date": "2019-03-19", "close": 18.2, "volume": 4773444.0}, {"date": "2019-03-20", "close": 18.34, "volume": 3065600.0}, {"date": "2019-03-21", "close": 18.84, "volume": 2732285.0}, {"date": "2019-03-22", "close": 18.54, "volume": 2639956.0}, {"date": "2019-03-25", "close": 18.64, "volume": 2227431.0}, {"date": "2019-03-26", "close": 18.66, "volume": 3987633.0}, {"date": "2019-03-27", "close": 18.54, "volume": 3019897.0}, {"date": "2019-03-28", "close": 18.69, "volume": 3530297.0}, {"date": "2019-03-29", "close": 18.51, "volume": 5302694.0}, {"date": "2019-04-01", "close": 18.74, "volume": 3780621.0}, {"date": "2019-04-02", "close": 18.83, "volume": 3108652.0}, {"date": "2019-04-03", "close": 18.84, "volume": 2987634.0}, {"date": "2019-04-04", "close": 18.68, "volume": 3779613.0}, {"date": "2019-04-05", "close": 18.75, "volume": 1613773.0}, {"date": "2019-04-08", "close": 18.62, "volume": 2524481.0}, {"date": "2019-04-09", "close": 18.5, "volume": 1885638.0}, {"date": "2019-04-10", "close": 18.82, "volume": 2558814.0}, {"date": "2019-04-11", "close": 18.85, "volume": 2201682.0}, {"date": "2019-04-12", "close": 18.76, "volume": 2116915.0}, {"date": "2019-04-15", "close": 18.41, "volume": 4401477.0}, {"date": "2019-04-16", "close": 17.95, "volume": 4129216.0}, {"date": "2019-04-17", "close": 17.26, "volume": 5187600.0}, {"date": "2019-04-18", "close": 17.24, "volume": 5166615.0}, {"date": "2019-04-22", "close": 16.98, "volume": 4520027.0}, {"date": "2019-04-23", "close": 17.22, "volume": 4438781.0}, {"date": "2019-04-24", "close": 17.53, "volume": 2843494.0}, {"date": "2019-04-25", "close": 17.46, "volume": 2006262.0}, {"date": "2019-04-26", "close": 17.48, "volume": 2657102.0}, {"date": "2019-04-29", "close": 17.25, "volume": 2123143.0}, {"date": "2019-04-30", "close": 17.46, "volume": 2952246.0}, {"date": "2019-05-01", "close": 17.43, "volume": 2966066.0}, {"date": "2019-05-02", "close": 17.65, "volume": 3601786.0}, {"date": "2019-05-03", "close": 18.1, "volume": 3346696.0}, {"date": "2019-05-06", "close": 17.92, "volume": 2948349.0}, {"date": "2019-05-07", "close": 17.64, "volume": 3221215.0}, {"date": "2019-05-08", "close": 17.63, "volume": 2614798.0}, {"date": "2019-05-09", "close": 17.6, "volume": 1708208.0}, {"date": "2019-05-10", "close": 17.88, "volume": 2030600.0}, {"date": "2019-05-13", "close": 17.94, "volume": 2187357.0}, {"date": "2019-05-14", "close": 17.98, "volume": 2201839.0}, {"date": "2019-05-15", "close": 18.09, "volume": 2452081.0}, {"date": "2019-05-16", "close": 18.24, "volume": 2147530.0}, {"date": "2019-05-17", "close": 18.24, "volume": 2016399.0}, {"date": "2019-05-20", "close": 17.98, "volume": 2453977.0}, {"date": "2019-05-21", "close": 18.21, "volume": 1956877.0}, {"date": "2019-05-22", "close": 18.29, "volume": 2283260.0}, {"date": "2019-05-23", "close": 18.42, "volume": 3654616.0}, {"date": "2019-05-24", "close": 18.76, "volume": 3003913.0}, {"date": "2019-05-28", "close": 18.04, "volume": 6738846.0}, {"date": "2019-05-29", "close": 17.7, "volume": 3024246.0}, {"date": "2019-05-30", "close": 17.75, "volume": 2063847.0}, {"date": "2019-05-31", "close": 17.78, "volume": 2880100.0}, {"date": "2019-06-03", "close": 17.92, "volume": 3590394.0}, {"date": "2019-06-04", "close": 17.79, "volume": 4525569.0}, {"date": "2019-06-05", "close": 18.11, "volume": 2991898.0}, {"date": "2019-06-06", "close": 18.32, "volume": 4764420.0}, {"date": "2019-06-07", "close": 18.33, "volume": 4247229.0}, {"date": "2019-06-10", "close": 18.01, "volume": 1837570.0}, {"date": "2019-06-11", "close": 18.02, "volume": 2846588.0}, {"date": "2019-06-12", "close": 17.87, "volume": 2256864.0}, {"date": "2019-06-13", "close": 18.03, "volume": 2097889.0}, {"date": "2019-06-14", "close": 18.04, "volume": 1572271.0}, {"date": "2019-06-17", "close": 18.13, "volume": 2634422.0}, {"date": "2019-06-18", "close": 18.19, "volume": 2336269.0}, {"date": "2019-06-19", "close": 18.28, "volume": 2893318.0}, {"date": "2019-06-20", "close": 18.43, "volume": 2864870.0}, {"date": "2019-06-21", "close": 18.21, "volume": 7836299.0}, {"date": "2019-06-24", "close": 18.04, "volume": 2097364.0}, {"date": "2019-06-25", "close": 17.79, "volume": 3833981.0}, {"date": "2019-06-26", "close": 17.11, "volume": 4381555.0}, {"date": "2019-06-27", "close": 17.37, "volume": 2710771.0}, {"date": "2019-06-28", "close": 17.44, "volume": 5442332.0}, {"date": "2019-07-01", "close": 17.46, "volume": 2496361.0}, {"date": "2019-07-02", "close": 18.06, "volume": 5374991.0}, {"date": "2019-07-03", "close": 18.33, "volume": 1739706.0}, {"date": "2019-07-05", "close": 18.29, "volume": 1899857.0}, {"date": "2019-07-08", "close": 18.38, "volume": 2010489.0}, {"date": "2019-07-09", "close": 18.44, "volume": 1808293.0}, {"date": "2019-07-10", "close": 18.66, "volume": 2114272.0}, {"date": "2019-07-11", "close": 18.45, "volume": 2619768.0}, {"date": "2019-07-12", "close": 18.51, "volume": 1817140.0}, {"date": "2019-07-15", "close": 18.29, "volume": 2523795.0}, {"date": "2019-07-16", "close": 17.86, "volume": 41779940.0}, {"date": "2019-07-17", "close": 17.92, "volume": 10815350.0}, {"date": "2019-07-18", "close": 18.2, "volume": 15837490.0}, {"date": "2019-07-19", "close": 17.49, "volume": 6362314.0}, {"date": "2019-07-22", "close": 17.54, "volume": 4098206.0}, {"date": "2019-07-23", "close": 17.65, "volume": 3249840.0}, {"date": "2019-07-24", "close": 17.67, "volume": 12421310.0}, {"date": "2019-07-25", "close": 17.61, "volume": 5887648.0}, {"date": "2019-07-26", "close": 17.82, "volume": 5751542.0}, {"date": "2019-07-29", "close": 17.71, "volume": 3666339.0}, {"date": "2019-07-30", "close": 17.74, "volume": 3396158.0}, {"date": "2019-07-31", "close": 17.5, "volume": 4242405.0}, {"date": "2019-08-01", "close": 17.85, "volume": 3540092.0}, {"date": "2019-08-02", "close": 17.87, "volume": 3282856.0}, {"date": "2019-08-05", "close": 17.33, "volume": 3378308.0}, {"date": "2019-08-06", "close": 17.48, "volume": 3864812.0}, {"date": "2019-08-07", "close": 17.84, "volume": 4055583.0}, {"date": "2019-08-08", "close": 18.2, "volume": 5243875.0}, {"date": "2019-08-09", "close": 18.11, "volume": 3135743.0}, {"date": "2019-08-12", "close": 17.84, "volume": 4640019.0}, {"date": "2019-08-13", "close": 17.85, "volume": 3450334.0}, {"date": "2019-08-14", "close": 17.62, "volume": 3976060.0}, {"date": "2019-08-15", "close": 17.82, "volume": 2945144.0}, {"date": "2019-08-16", "close": 18.15, "volume": 3157736.0}, {"date": "2019-08-19", "close": 18.3, "volume": 1690453.0}, {"date": "2019-08-20", "close": 18.25, "volume": 2391673.0}, {"date": "2019-08-21", "close": 18.37, "volume": 2647430.0}, {"date": "2019-08-22", "close": 18.49, "volume": 1624266.0}, {"date": "2019-08-23", "close": 18.31, "volume": 2581914.0}, {"date": "2019-08-26", "close": 18.52, "volume": 1542226.0}, {"date": "2019-08-27", "close": 18.41, "volume": 3239641.0}, {"date": "2019-08-28", "close": 18.46, "volume": 2202682.0}, {"date": "2019-08-29", "close": 18.75, "volume": 1122545.0}, {"date": "2019-08-30", "close": 18.59, "volume": 2887749.0}, {"date": "2019-09-03", "close": 18.94, "volume": 4097662.0}, {"date": "2019-09-04", "close": 19.09, "volume": 4350732.0}, {"date": "2019-09-05", "close": 18.99, "volume": 4368102.0}, {"date": "2019-09-06", "close": 19.22, "volume": 4056274.0}, {"date": "2019-09-09", "close": 19.12, "volume": 2746206.0}, {"date": "2019-09-10", "close": 18.88, "volume": 15030140.0}, {"date": "2019-09-11", "close": 18.73, "volume": 3784469.0}, {"date": "2019-09-12", "close": 18.94, "volume": 2462472.0}, {"date": "2019-09-13", "close": 18.46, "volume": 4515427.0}, {"date": "2019-09-16", "close": 18.81, "volume": 2415095.0}, {"date": "2019-09-17", "close": 19.05, "volume": 2248339.0}, {"date": "2019-09-18", "close": 18.89, "volume": 3947716.0}, {"date": "2019-09-19", "close": 18.95, "volume": 2248772.0}, {"date": "2019-09-20", "close": 19.04, "volume": 7670120.0}, {"date": "2019-09-23", "close": 19.07, "volume": 5091120.0}, {"date": "2019-09-24", "close": 19.35, "volume": 4927382.0}, {"date": "2019-09-25", "close": 19.52, "volume": 3481248.0}, {"date": "2019-09-26", "close": 19.58, "volume": 3368295.0}, {"date": "2019-09-27", "close": 19.47, "volume": 2844300.0}, {"date": "2019-09-30", "close": 19.56, "volume": 2663515.0}, {"date": "2019-10-01", "close": 19.31, "volume": 2809719.0}, {"date": "2019-10-02", "close": 19.16, "volume": 2648402.0}, {"date": "2019-10-03", "close": 19.31, "volume": 2853201.0}, {"date": "2019-10-04", "close": 19.47, "volume": 3277630.0}, {"date": "2019-10-07", "close": 19.66, "volume": 3410022.0}, {"date": "2019-10-08", "close": 19.78, "volume": 3984380.0}, {"date": "2019-10-09", "close": 19.77, "volume": 2459118.0}, {"date": "2019-10-10", "close": 19.83, "volume": 1889414.0}, {"date": "2019-10-11", "close": 19.77, "volume": 3035506.0}, {"date": "2019-10-14", "close": 19.62, "volume": 2550932.0}, {"date": "2019-10-15", "close": 19.66, "volume": 2193968.0}, {"date": "2019-10-16", "close": 19.6, "volume": 3085417.0}, {"date": "2019-10-17", "close": 19.93, "volume": 2288260.0}, {"date": "2019-10-18", "close": 20.1, "volume": 2319326.0}, {"date": "2019-10-21", "close": 20.29, "volume": 5712455.0}, {"date": "2019-10-22", "close": 20.24, "volume": 4737968.0}, {"date": "2019-10-23", "close": 20.5, "volume": 4331652.0}, {"date": "2019-10-24", "close": 20.54, "volume": 3484875.0}, {"date": "2019-10-25", "close": 20.45, "volume": 2877463.0}, {"date": "2019-10-28", "close": 20.41, "volume": 3379817.0}, {"date": "2019-10-29", "close": 20.51, "volume": 2973278.0}, {"date": "2019-10-30", "close": 20.57, "volume": 2500876.0}, {"date": "2019-10-31", "close": 20.73, "volume": 3277524.0}, {"date": "2019-11-01", "close": 20.82, "volume": 3566600.0}, {"date": "2019-11-04", "close": 20.44, "volume": 4021573.0}, {"date": "2019-11-05", "close": 19.18, "volume": 13405850.0}, {"date": "2019-11-06", "close": 19.44, "volume": 43681020.0}, {"date": "2019-11-07", "close": 19.42, "volume": 8440482.0}, {"date": "2019-11-08", "close": 19.95, "volume": 17649170.0}, {"date": "2019-11-11", "close": 19.92, "volume": 5118953.0}, {"date": "2019-11-12", "close": 19.76, "volume": 6794590.0}, {"date": "2019-11-13", "close": 19.72, "volume": 4875257.0}, {"date": "2019-11-14", "close": 19.92, "volume": 4573460.0}, {"date": "2019-11-15", "close": 20.25, "volume": 8362798.0}, {"date": "2019-11-18", "close": 20.55, "volume": 4448070.0}, {"date": "2019-11-19", "close": 20.45, "volume": 4971536.0}, {"date": "2019-11-20", "close": 20.49, "volume": 5846313.0}, {"date": "2019-11-21", "close": 19.89, "volume": 4869997.0}, {"date": "2019-11-22", "close": 19.7, "volume": 5444120.0}, {"date": "2019-11-25", "close": 19.98, "volume": 6108251.0}, {"date": "2019-11-26", "close": 20.75, "volume": 28638710.0}, {"date": "2019-11-27", "close": 20.82, "volume": 6008453.0}, {"date": "2019-11-29", "close": 20.76, "volume": 2660607.0}, {"date": "2019-12-02", "close": 20.56, "volume": 3516569.0}, {"date": "2019-12-03", "close": 21.02, "volume": 4365854.0}, {"date": "2019-12-04", "close": 21.06, "volume": 4993865.0}, {"date": "2019-12-05", "close": 21.29, "volume": 3092980.0}, {"date": "2019-12-06", "close": 21.27, "volume": 3675654.0}, {"date": "2019-12-09", "close": 21.39, "volume": 4777014.0}, {"date": "2019-12-10", "close": 21.49, "volume": 6420847.0}, {"date": "2019-12-11", "close": 20.74, "volume": 5359934.0}, {"date": "2019-12-12", "close": 20.26, "volume": 5151098.0}, {"date": "2019-12-13", "close": 19.87, "volume": 7201690.0}, {"date": "2019-12-16", "close": 20.13, "volume": 6243100.0}, {"date": "2019-12-17", "close": 19.89, "volume": 3976376.0}, {"date": "2019-12-18", "close": 20.08, "volume": 4313710.0}, {"date": "2019-12-19", "close": 20.34, "volume": 3645280.0}, {"date": "2019-12-20", "close": 20.7, "volume": 16244680.0}, {"date": "2019-12-23", "close": 20.4, "volume": 2329898.0}, {"date": "2019-12-24", "close": 20.42, "volume": 1310944.0}, {"date": "2019-12-26", "close": 20.7, "volume": 2237905.0}, {"date": "2019-12-27", "close": 20.71, "volume": 1983479.0}, {"date": "2019-12-30", "close": 20.79, "volume": 1798214.0}, {"date": "2019-12-31", "close": 21.11, "volume": 3760156.0}, {"date": "2020-01-02", "close": 20.79, "volume": 3193598.0}, {"date": "2020-01-03", "close": 20.93, "volume": 2604091.0}, {"date": "2020-01-06", "close": 21.03, "volume": 4790195.0}, {"date": "2020-01-07", "close": 20.85, "volume": 2294297.0}, {"date": "2020-01-08", "close": 20.92, "volume": 2336902.0}, {"date": "2020-01-09", "close": 21.08, "volume": 3328347.0}, {"date": "2020-01-10", "close": 21.28, "volume": 2456084.0}, {"date": "2020-01-13", "close": 21.69, "volume": 3997468.0}, {"date": "2020-01-14", "close": 21.5, "volume": 5200364.0}, {"date": "2020-01-15", "close": 21.87, "volume": 4499555.0}, {"date": "2020-01-16", "close": 22.23, "volume": 2951883.0}, {"date": "2020-01-17", "close": 22.29, "volume": 2222932.0}, {"date": "2020-01-21", "close": 22.39, "volume": 3506734.0}, {"date": "2020-01-22", "close": 22.37, "volume": 2192723.0}, {"date": "2020-01-23", "close": 22.4, "volume": 2872584.0}, {"date": "2020-01-24", "close": 22.4, "volume": 2800175.0}, {"date": "2020-01-27", "close": 22.44, "volume": 3945022.0}, {"date": "2020-01-28", "close": 22.5, "volume": 3357419.0}, {"date": "2020-01-29", "close": 22.72, "volume": 3873410.0}, {"date": "2020-01-30", "close": 22.48, "volume": 5018598.0}, {"date": "2020-01-31", "close": 22.15, "volume": 3780262.0}, {"date": "2020-02-03", "close": 22.41, "volume": 3815906.0}, {"date": "2020-02-04", "close": 22.63, "volume": 2304618.0}, {"date": "2020-02-05", "close": 22.76, "volume": 3415637.0}, {"date": "2020-02-06", "close": 22.91, "volume": 2492120.0}, {"date": "2020-02-07", "close": 23.28, "volume": 3427773.0}, {"date": "2020-02-10", "close": 23.55, "volume": 2441805.0}, {"date": "2020-02-11", "close": 23.59, "volume": 2449614.0}, {"date": "2020-02-12", "close": 23.36, "volume": 6771111.0}, {"date": "2020-02-13", "close": 23.61, "volume": 3527540.0}, {"date": "2020-02-14", "close": 24.08, "volume": 2705408.0}, {"date": "2020-02-18", "close": 24.13, "volume": 4234524.0}, {"date": "2020-02-19", "close": 23.8, "volume": 4344270.0}, {"date": "2020-02-20", "close": 24.14, "volume": 4408431.0}, {"date": "2020-02-21", "close": 24.15, "volume": 3345425.0}, {"date": "2020-02-24", "close": 23.94, "volume": 3401260.0}, {"date": "2020-02-25", "close": 23.24, "volume": 3699597.0}, {"date": "2020-02-26", "close": 23.21, "volume": 3436305.0}, {"date": "2020-02-27", "close": 21.49, "volume": 6566079.0}, {"date": "2020-02-28", "close": 21.13, "volume": 11164860.0}, {"date": "2020-03-02", "close": 22.28, "volume": 6574359.0}, {"date": "2020-03-03", "close": 22.25, "volume": 9058832.0}, {"date": "2020-03-04", "close": 23.38, "volume": 4441219.0}, {"date": "2020-03-05", "close": 23.44, "volume": 4606079.0}, {"date": "2020-03-06", "close": 23.02, "volume": 5039619.0}, {"date": "2020-03-09", "close": 21.24, "volume": 8437383.0}, {"date": "2020-03-10", "close": 21.76, "volume": 7144349.0}, {"date": "2020-03-11", "close": 19.6, "volume": 8032328.0}, {"date": "2020-03-12", "close": 16.73, "volume": 7758316.0}, {"date": "2020-03-13", "close": 17.92, "volume": 6349257.0}, {"date": "2020-03-16", "close": 13.72, "volume": 8435371.0}, {"date": "2020-03-17", "close": 14.97, "volume": 9849013.0}, {"date": "2020-03-18", "close": 13.98, "volume": 8939094.0}, {"date": "2020-03-19", "close": 14.97, "volume": 5961101.0}, {"date": "2020-03-20", "close": 14.07, "volume": 7304937.0}, {"date": "2020-03-23", "close": 13.01, "volume": 6942850.0}, {"date": "2020-03-24", "close": 14.23, "volume": 10932480.0}, {"date": "2020-03-25", "close": 15.93, "volume": 6558773.0}, {"date": "2020-03-26", "close": 17.56, "volume": 6491744.0}, {"date": "2020-03-27", "close": 17.68, "volume": 7701711.0}, {"date": "2020-03-30", "close": 17.59, "volume": 5479578.0}, {"date": "2020-03-31", "close": 17.29, "volume": 6483491.0}, {"date": "2020-04-01", "close": 15.21, "volume": 5595744.0}, {"date": "2020-04-02", "close": 15.03, "volume": 4057295.0}, {"date": "2020-04-03", "close": 14.4, "volume": 5201114.0}, {"date": "2020-04-06", "close": 16.0, "volume": 4646496.0}, {"date": "2020-04-07", "close": 17.37, "volume": 5753615.0}, {"date": "2020-04-08", "close": 18.12, "volume": 6412873.0}, {"date": "2020-04-09", "close": 18.29, "volume": 10856990.0}, {"date": "2020-04-13", "close": 17.47, "volume": 5289714.0}, {"date": "2020-04-14", "close": 17.72, "volume": 4070421.0}, {"date": "2020-04-15", "close": 16.95, "volume": 5291327.0}, {"date": "2020-04-16", "close": 16.74, "volume": 4819737.0}, {"date": "2020-04-17", "close": 17.17, "volume": 4213552.0}, {"date": "2020-04-20", "close": 16.55, "volume": 3773787.0}, {"date": "2020-04-21", "close": 15.47, "volume": 5231081.0}, {"date": "2020-04-22", "close": 15.55, "volume": 2988685.0}, {"date": "2020-04-23", "close": 15.66, "volume": 4113806.0}, {"date": "2020-04-24", "close": 15.87, "volume": 3897553.0}, {"date": "2020-04-27", "close": 16.31, "volume": 3122456.0}, {"date": "2020-04-28", "close": 16.46, "volume": 6785589.0}, {"date": "2020-04-29", "close": 17.3, "volume": 3955917.0}, {"date": "2020-04-30", "close": 17.14, "volume": 6296942.0}, {"date": "2020-05-01", "close": 16.67, "volume": 4692475.0}, {"date": "2020-05-04", "close": 16.54, "volume": 3006382.0}, {"date": "2020-05-05", "close": 16.76, "volume": 2670959.0}, {"date": "2020-05-06", "close": 16.63, "volume": 3618229.0}, {"date": "2020-05-07", "close": 16.97, "volume": 3821102.0}, {"date": "2020-05-08", "close": 17.9, "volume": 3722887.0}, {"date": "2020-05-11", "close": 17.72, "volume": 4363189.0}, {"date": "2020-05-12", "close": 16.81, "volume": 4012388.0}, {"date": "2020-05-13", "close": 16.39, "volume": 4533405.0}, {"date": "2020-05-14", "close": 16.23, "volume": 3848266.0}, {"date": "2020-05-15", "close": 16.03, "volume": 5416819.0}, {"date": "2020-05-18", "close": 17.56, "volume": 5302084.0}, {"date": "2020-05-19", "close": 17.47, "volume": 3773092.0}, {"date": "2020-05-20", "close": 17.36, "volume": 3722659.0}, {"date": "2020-05-21", "close": 17.38, "volume": 3674566.0}, {"date": "2020-05-22", "close": 17.47, "volume": 2874711.0}, {"date": "2020-05-26", "close": 18.36, "volume": 4590504.0}, {"date": "2020-05-27", "close": 18.49, "volume": 4022281.0}, {"date": "2020-05-28", "close": 18.15, "volume": 4772725.0}, {"date": "2020-05-29", "close": 18.08, "volume": 5591945.0}, {"date": "2020-06-01", "close": 18.69, "volume": 2975328.0}, {"date": "2020-06-02", "close": 18.57, "volume": 2799821.0}, {"date": "2020-06-03", "close": 19.61, "volume": 5301274.0}, {"date": "2020-06-04", "close": 19.42, "volume": 4239608.0}, {"date": "2020-06-05", "close": 20.04, "volume": 3551964.0}, {"date": "2020-06-08", "close": 20.84, "volume": 3770974.0}, {"date": "2020-06-09", "close": 20.48, "volume": 2864564.0}, {"date": "2020-06-10", "close": 20.08, "volume": 3315275.0}, {"date": "2020-06-11", "close": 18.6, "volume": 4287835.0}, {"date": "2020-06-12", "close": 19.38, "volume": 4472120.0}, {"date": "2020-06-15", "close": 19.83, "volume": 4855668.0}, {"date": "2020-06-16", "close": 20.25, "volume": 4946311.0}, {"date": "2020-06-17", "close": 19.71, "volume": 2680611.0}, {"date": "2020-06-18", "close": 19.63, "volume": 3022687.0}, {"date": "2020-06-19", "close": 19.25, "volume": 9993650.0}, {"date": "2020-06-22", "close": 19.06, "volume": 2513805.0}, {"date": "2020-06-23", "close": 18.76, "volume": 3001511.0}, {"date": "2020-06-24", "close": 17.85, "volume": 3661088.0}, {"date": "2020-06-25", "close": 18.37, "volume": 4049627.0}, {"date": "2020-06-26", "close": 18.26, "volume": 5267373.0}, {"date": "2020-06-29", "close": 18.44, "volume": 2901150.0}, {"date": "2020-06-30", "close": 18.8, "volume": 3248856.0}, {"date": "2020-07-01", "close": 19.33, "volume": 2846875.0}, {"date": "2020-07-02", "close": 19.03, "volume": 3040815.0}, {"date": "2020-07-06", "close": 19.02, "volume": 3133313.0}, {"date": "2020-07-07", "close": 18.42, "volume": 3573078.0}, {"date": "2020-07-08", "close": 18.38, "volume": 2109365.0}, {"date": "2020-07-09", "close": 18.01, "volume": 2873521.0}, {"date": "2020-07-10", "close": 17.73, "volume": 3997433.0}, {"date": "2020-07-13", "close": 17.96, "volume": 4665177.0}, {"date": "2020-07-14", "close": 18.25, "volume": 3382299.0}, {"date": "2020-07-15", "close": 18.29, "volume": 2637950.0}, {"date": "2020-07-16", "close": 18.12, "volume": 2420214.0}, {"date": "2020-07-17", "close": 18.77, "volume": 1596349.0}, {"date": "2020-07-20", "close": 18.37, "volume": 2388539.0}, {"date": "2020-07-21", "close": 18.31, "volume": 2474529.0}, {"date": "2020-07-22", "close": 19.26, "volume": 3580802.0}, {"date": "2020-07-23", "close": 19.01, "volume": 2178696.0}, {"date": "2020-07-24", "close": 18.92, "volume": 2708680.0}, {"date": "2020-07-27", "close": 19.32, "volume": 2182723.0}, {"date": "2020-07-28", "close": 19.68, "volume": 3525331.0}, {"date": "2020-07-29", "close": 20.3, "volume": 4151862.0}, {"date": "2020-07-30", "close": 20.58, "volume": 3701968.0}, {"date": "2020-07-31", "close": 20.13, "volume": 3783923.0}, {"date": "2020-08-03", "close": 19.9, "volume": 2154505.0}, {"date": "2020-08-04", "close": 19.98, "volume": 2158393.0}, {"date": "2020-08-05", "close": 19.8, "volume": 1493759.0}, {"date": "2020-08-06", "close": 19.71, "volume": 3107470.0}, {"date": "2020-08-07", "close": 19.87, "volume": 2703771.0}, {"date": "2020-08-10", "close": 19.91, "volume": 2349667.0}, {"date": "2020-08-11", "close": 19.55, "volume": 2919502.0}, {"date": "2020-08-12", "close": 19.51, "volume": 2347071.0}, {"date": "2020-08-13", "close": 19.07, "volume": 1920269.0}, {"date": "2020-08-14", "close": 19.18, "volume": 2705771.0}, {"date": "2020-08-17", "close": 19.33, "volume": 2234123.0}, {"date": "2020-08-18", "close": 19.28, "volume": 3719388.0}, {"date": "2020-08-19", "close": 18.64, "volume": 3615462.0}, {"date": "2020-08-20", "close": 18.7, "volume": 8169876.0}, {"date": "2020-08-21", "close": 18.38, "volume": 4348671.0}, {"date": "2020-08-24", "close": 18.8, "volume": 4024849.0}, {"date": "2020-08-25", "close": 18.84, "volume": 3036218.0}, {"date": "2020-08-26", "close": 18.38, "volume": 4878511.0}, {"date": "2020-08-27", "close": 18.68, "volume": 4840896.0}, {"date": "2020-08-28", "close": 18.57, "volume": 4028968.0}, {"date": "2020-08-31", "close": 18.58, "volume": 4783662.0}, {"date": "2020-09-01", "close": 18.55, "volume": 3463062.0}, {"date": "2020-09-02", "close": 18.65, "volume": 6486402.0}, {"date": "2020-09-03", "close": 18.46, "volume": 4956771.0}, {"date": "2020-09-04", "close": 18.4, "volume": 4495017.0}, {"date": "2020-09-08", "close": 18.22, "volume": 4130823.0}, {"date": "2020-09-09", "close": 18.32, "volume": 5071173.0}, {"date": "2020-09-10", "close": 18.37, "volume": 3893283.0}, {"date": "2020-09-11", "close": 18.21, "volume": 1712932.0}, {"date": "2020-09-14", "close": 18.36, "volume": 5090737.0}, {"date": "2020-09-15", "close": 18.32, "volume": 3517643.0}, {"date": "2020-09-16", "close": 18.1, "volume": 4097699.0}, {"date": "2020-09-17", "close": 17.55, "volume": 4921574.0}, {"date": "2020-09-18", "close": 17.01, "volume": 8039795.0}, {"date": "2020-09-21", "close": 16.79, "volume": 5023652.0}, {"date": "2020-09-22", "close": 16.69, "volume": 4309620.0}, {"date": "2020-09-23", "close": 16.25, "volume": 11093250.0}, {"date": "2020-09-24", "close": 16.9, "volume": 7095547.0}, {"date": "2020-09-25", "close": 17.14, "volume": 4016335.0}, {"date": "2020-09-28", "close": 17.6, "volume": 3651123.0}, {"date": "2020-09-29", "close": 17.59, "volume": 3877254.0}, {"date": "2020-09-30", "close": 17.63, "volume": 5330474.0}, {"date": "2020-10-01", "close": 18.18, "volume": 3798864.0}, {"date": "2020-10-02", "close": 18.56, "volume": 4135912.0}, {"date": "2020-10-05", "close": 18.7, "volume": 3423815.0}, {"date": "2020-10-06", "close": 18.63, "volume": 4283800.0}, {"date": "2020-10-07", "close": 18.38, "volume": 2703487.0}, {"date": "2020-10-08", "close": 18.7, "volume": 2396202.0}, {"date": "2020-10-09", "close": 18.59, "volume": 3161343.0}, {"date": "2020-10-12", "close": 18.74, "volume": 2958631.0}, {"date": "2020-10-13", "close": 18.62, "volume": 2982133.0}, {"date": "2020-10-14", "close": 18.24, "volume": 2150895.0}, {"date": "2020-10-15", "close": 18.32, "volume": 2309157.0}, {"date": "2020-10-16", "close": 18.05, "volume": 2161597.0}, {"date": "2020-10-19", "close": 17.68, "volume": 3940903.0}, {"date": "2020-10-20", "close": 17.9, "volume": 1863574.0}, {"date": "2020-10-21", "close": 17.84, "volume": 2350832.0}, {"date": "2020-10-22", "close": 17.95, "volume": 2257375.0}, {"date": "2020-10-23", "close": 18.3, "volume": 2451332.0}, {"date": "2020-10-26", "close": 18.17, "volume": 2766949.0}, {"date": "2020-10-27", "close": 17.9, "volume": 2702411.0}, {"date": "2020-10-28", "close": 17.19, "volume": 2772113.0}, {"date": "2020-10-29", "close": 18.14, "volume": 2911838.0}, {"date": "2020-10-30", "close": 17.82, "volume": 3032642.0}, {"date": "2020-11-02", "close": 18.62, "volume": 3261212.0}, {"date": "2020-11-03", "close": 19.07, "volume": 3304639.0}, {"date": "2020-11-04", "close": 18.9, "volume": 2314519.0}, {"date": "2020-11-05", "close": 18.78, "volume": 1955782.0}, {"date": "2020-11-06", "close": 18.79, "volume": 2919543.0}, {"date": "2020-11-09", "close": 19.19, "volume": 8824343.0}, {"date": "2020-11-10", "close": 19.46, "volume": 4196871.0}, {"date": "2020-11-11", "close": 19.44, "volume": 3256766.0}, {"date": "2020-11-12", "close": 18.85, "volume": 2797248.0}, {"date": "2020-11-13", "close": 19.4, "volume": 3092644.0}, {"date": "2020-11-16", "close": 19.47, "volume": 3061596.0}, {"date": "2020-11-17", "close": 19.37, "volume": 3225773.0}, {"date": "2020-11-18", "close": 18.93, "volume": 4350092.0}, {"date": "2020-11-19", "close": 19.23, "volume": 2708199.0}, {"date": "2020-11-20", "close": 19.43, "volume": 4034786.0}, {"date": "2020-11-23", "close": 19.42, "volume": 3590968.0}, {"date": "2020-11-24", "close": 19.79, "volume": 3271782.0}, {"date": "2020-11-25", "close": 19.77, "volume": 2613620.0}, {"date": "2020-11-27", "close": 19.57, "volume": 1622691.0}, {"date": "2020-11-30", "close": 19.4, "volume": 6638738.0}, {"date": "2020-12-01", "close": 19.71, "volume": 3429245.0}, {"date": "2020-12-02", "close": 19.6, "volume": 2262286.0}, {"date": "2020-12-03", "close": 20.01, "volume": 4080377.0}, {"date": "2020-12-04", "close": 20.56, "volume": 3985782.0}, {"date": "2020-12-07", "close": 20.75, "volume": 4020861.0}, {"date": "2020-12-08", "close": 20.84, "volume": 3909694.0}, {"date": "2020-12-09", "close": 20.6, "volume": 4199156.0}, {"date": "2020-12-10", "close": 20.49, "volume": 4206885.0}, {"date": "2020-12-11", "close": 20.68, "volume": 4444284.0}, {"date": "2020-12-14", "close": 20.8, "volume": 4797069.0}, {"date": "2020-12-15", "close": 21.35, "volume": 5165978.0}, {"date": "2020-12-16", "close": 21.28, "volume": 5610490.0}, {"date": "2020-12-17", "close": 21.14, "volume": 5567962.0}, {"date": "2020-12-18", "close": 21.08, "volume": 11275850.0}, {"date": "2020-12-21", "close": 20.95, "volume": 3507009.0}, {"date": "2020-12-22", "close": 21.57, "volume": 2744348.0}, {"date": "2020-12-23", "close": 21.68, "volume": 3383153.0}, {"date": "2020-12-24", "close": 21.73, "volume": 1086271.0}, {"date": "2020-12-28", "close": 21.65, "volume": 2944899.0}, {"date": "2020-12-29", "close": 21.7, "volume": 3123528.0}, {"date": "2020-12-30", "close": 21.61, "volume": 2560956.0}, {"date": "2020-12-31", "close": 21.79, "volume": 1993725.0}, {"date": "2021-01-04", "close": 20.8, "volume": 3813002.0}, {"date": "2021-01-05", "close": 20.88, "volume": 3451411.0}, {"date": "2021-01-06", "close": 21.0, "volume": 3508846.0}, {"date": "2021-01-07", "close": 20.49, "volume": 25144180.0}, {"date": "2021-01-08", "close": 21.07, "volume": 18055100.0}, {"date": "2021-01-11", "close": 20.85, "volume": 12746550.0}, {"date": "2021-01-12", "close": 20.68, "volume": 6110116.0}, {"date": "2021-01-13", "close": 21.21, "volume": 5563157.0}, {"date": "2021-01-14", "close": 21.0, "volume": 2764924.0}, {"date": "2021-01-15", "close": 21.19, "volume": 2610358.0}, {"date": "2021-01-19", "close": 21.35, "volume": 3604845.0}, {"date": "2021-01-20", "close": 22.02, "volume": 4283930.0}, {"date": "2021-01-21", "close": 21.71, "volume": 2921717.0}, {"date": "2021-01-22", "close": 21.47, "volume": 3255096.0}, {"date": "2021-01-25", "close": 21.4, "volume": 2562365.0}, {"date": "2021-01-26", "close": 21.2, "volume": 2510460.0}, {"date": "2021-01-27", "close": 20.65, "volume": 3587380.0}, {"date": "2021-01-28", "close": 21.21, "volume": 3549968.0}, {"date": "2021-01-29", "close": 21.11, "volume": 4039073.0}, {"date": "2021-02-01", "close": 21.63, "volume": 4389183.0}, {"date": "2021-02-02", "close": 21.9, "volume": 2649386.0}, {"date": "2021-02-03", "close": 21.87, "volume": 2720952.0}, {"date": "2021-02-04", "close": 21.83, "volume": 3273321.0}, {"date": "2021-02-05", "close": 21.88, "volume": 2507624.0}, {"date": "2021-02-08", "close": 22.23, "volume": 2417102.0}, {"date": "2021-02-09", "close": 22.21, "volume": 2509243.0}, {"date": "2021-02-10", "close": 22.42, "volume": 2424818.0}, {"date": "2021-02-11", "close": 22.68, "volume": 2717334.0}, {"date": "2021-02-12", "close": 22.5, "volume": 2026155.0}, {"date": "2021-02-16", "close": 22.2, "volume": 2581462.0}, {"date": "2021-02-17", "close": 21.9, "volume": 2661451.0}, {"date": "2021-02-18", "close": 21.54, "volume": 3336966.0}, {"date": "2021-02-19", "close": 21.86, "volume": 2710620.0}, {"date": "2021-02-22", "close": 22.05, "volume": 2312664.0}, {"date": "2021-02-23", "close": 22.28, "volume": 2443192.0}, {"date": "2021-02-24", "close": 22.48, "volume": 2228896.0}, {"date": "2021-02-25", "close": 21.8, "volume": 2534205.0}, {"date": "2021-02-26", "close": 21.59, "volume": 3077225.0}, {"date": "2021-03-01", "close": 21.58, "volume": 4329845.0}, {"date": "2021-03-02", "close": 21.38, "volume": 3248761.0}, {"date": "2021-03-03", "close": 21.14, "volume": 3820686.0}, {"date": "2021-03-04", "close": 20.83, "volume": 4821636.0}, {"date": "2021-03-05", "close": 21.24, "volume": 3860677.0}, {"date": "2021-03-08", "close": 21.43, "volume": 3027534.0}, {"date": "2021-03-09", "close": 21.36, "volume": 2775112.0}, {"date": "2021-03-10", "close": 21.49, "volume": 3231140.0}, {"date": "2021-03-11", "close": 21.22, "volume": 4297399.0}, {"date": "2021-03-12", "close": 21.94, "volume": 4069589.0}, {"date": "2021-03-15", "close": 22.09, "volume": 4987429.0}, {"date": "2021-03-16", "close": 21.55, "volume": 4362361.0}, {"date": "2021-03-17", "close": 21.88, "volume": 3541372.0}, {"date": "2021-03-18", "close": 21.31, "volume": 3414452.0}, {"date": "2021-03-19", "close": 20.93, "volume": 7560282.0}, {"date": "2021-03-22", "close": 21.4, "volume": 3933693.0}, {"date": "2021-03-23", "close": 21.34, "volume": 2962953.0}, {"date": "2021-03-24", "close": 21.27, "volume": 2320136.0}, {"date": "2021-03-25", "close": 21.25, "volume": 2536208.0}, {"date": "2021-03-26", "close": 21.35, "volume": 2733988.0}, {"date": "2021-03-29", "close": 21.13, "volume": 2823180.0}, {"date": "2021-03-30", "close": 21.23, "volume": 2904730.0}, {"date": "2021-03-31", "close": 21.28, "volume": 4189189.0}, {"date": "2021-04-01", "close": 21.66, "volume": 4518077.0}, {"date": "2021-04-05", "close": 21.85, "volume": 2820564.0}, {"date": "2021-04-06", "close": 21.85, "volume": 3747401.0}, {"date": "2021-04-07", "close": 21.8, "volume": 2577056.0}, {"date": "2021-04-08", "close": 21.85, "volume": 3168857.0}, {"date": "2021-04-09", "close": 21.63, "volume": 2215288.0}, {"date": "2021-04-12", "close": 21.7, "volume": 2436360.0}, {"date": "2021-04-13", "close": 21.67, "volume": 4033001.0}, {"date": "2021-04-14", "close": 21.84, "volume": 6163080.0}, {"date": "2021-04-15", "close": 21.9, "volume": 3434175.0}, {"date": "2021-04-16", "close": 22.14, "volume": 2688955.0}, {"date": "2021-04-19", "close": 22.24, "volume": 2883263.0}, {"date": "2021-04-20", "close": 22.18, "volume": 3409130.0}, {"date": "2021-04-21", "close": 22.59, "volume": 3257894.0}, {"date": "2021-04-22", "close": 22.51, "volume": 2362931.0}, {"date": "2021-04-23", "close": 22.64, "volume": 1948934.0}, {"date": "2021-04-26", "close": 22.7, "volume": 1633369.0}, {"date": "2021-04-27", "close": 22.46, "volume": 2173549.0}, {"date": "2021-04-28", "close": 22.5, "volume": 2269238.0}, {"date": "2021-04-29", "close": 22.01, "volume": 3298559.0}, {"date": "2021-04-30", "close": 22.05, "volume": 4421109.0}, {"date": "2021-05-03", "close": 21.81, "volume": 4104718.0}, {"date": "2021-05-04", "close": 21.57, "volume": 3911465.0}, {"date": "2021-05-05", "close": 21.09, "volume": 4135773.0}, {"date": "2021-05-06", "close": 21.2, "volume": 3173642.0}, {"date": "2021-05-07", "close": 21.48, "volume": 3216094.0}, {"date": "2021-05-10", "close": 21.5, "volume": 2818070.0}, {"date": "2021-05-11", "close": 21.33, "volume": 3252040.0}, {"date": "2021-05-12", "close": 20.59, "volume": 4045781.0}, {"date": "2021-05-13", "close": 20.69, "volume": 3615938.0}, {"date": "2021-05-14", "close": 20.82, "volume": 2598303.0}, {"date": "2021-05-17", "close": 21.01, "volume": 2865361.0}, {"date": "2021-05-18", "close": 20.81, "volume": 3975271.0}, {"date": "2021-05-19", "close": 20.82, "volume": 4629476.0}, {"date": "2021-05-20", "close": 21.02, "volume": 2713230.0}, {"date": "2021-05-21", "close": 21.0, "volume": 4763698.0}, {"date": "2021-05-24", "close": 21.31, "volume": 2521718.0}, {"date": "2021-05-25", "close": 21.31, "volume": 2833954.0}, {"date": "2021-05-26", "close": 21.33, "volume": 3369307.0}, {"date": "2021-05-27", "close": 21.06, "volume": 4642395.0}, {"date": "2021-05-28", "close": 21.17, "volume": 4135032.0}, {"date": "2021-06-01", "close": 21.36, "volume": 4757521.0}, {"date": "2021-06-02", "close": 21.51, "volume": 4030691.0}, {"date": "2021-06-03", "close": 21.23, "volume": 7359983.0}, {"date": "2021-06-04", "close": 21.1, "volume": 7076651.0}, {"date": "2021-06-07", "close": 21.3, "volume": 7775131.0}, {"date": "2021-06-08", "close": 21.55, "volume": 7315216.0}, {"date": "2021-06-09", "close": 21.64, "volume": 3000127.0}, {"date": "2021-06-10", "close": 21.86, "volume": 2742826.0}, {"date": "2021-06-11", "close": 21.76, "volume": 4063701.0}, {"date": "2021-06-14", "close": 21.97, "volume": 4430933.0}, {"date": "2021-06-15", "close": 21.27, "volume": 7855467.0}, {"date": "2021-06-16", "close": 20.96, "volume": 6426836.0}, {"date": "2021-06-17", "close": 20.84, "volume": 7298996.0}, {"date": "2021-06-18", "close": 19.82, "volume": 13622420.0}, {"date": "2021-06-21", "close": 20.27, "volume": 6247077.0}, {"date": "2021-06-22", "close": 20.36, "volume": 6616315.0}, {"date": "2021-06-23", "close": 20.26, "volume": 5211967.0}, {"date": "2021-06-24", "close": 20.5, "volume": 4907004.0}, {"date": "2021-06-25", "close": 20.5, "volume": 4854342.0}, {"date": "2021-06-28", "close": 20.43, "volume": 4163063.0}, {"date": "2021-06-29", "close": 20.22, "volume": 3530354.0}, {"date": "2021-06-30", "close": 20.1, "volume": 4219905.0}, {"date": "2021-07-01", "close": 20.24, "volume": 5108408.0}, {"date": "2021-07-02", "close": 20.6, "volume": 7053122.0}, {"date": "2021-07-06", "close": 20.38, "volume": 7250947.0}, {"date": "2021-07-07", "close": 20.31, "volume": 4704973.0}, {"date": "2021-07-08", "close": 20.02, "volume": 4630892.0}, {"date": "2021-07-09", "close": 20.5, "volume": 4827307.0}, {"date": "2021-07-12", "close": 20.32, "volume": 4686876.0}, {"date": "2021-07-13", "close": 20.07, "volume": 3268746.0}, {"date": "2021-07-14", "close": 20.27, "volume": 3512583.0}, {"date": "2021-07-15", "close": 20.35, "volume": 6562933.0}, {"date": "2021-07-16", "close": 20.62, "volume": 3919403.0}, {"date": "2021-07-19", "close": 20.25, "volume": 4358071.0}, {"date": "2021-07-20", "close": 20.92, "volume": 3877601.0}, {"date": "2021-07-21", "close": 21.05, "volume": 4962491.0}, {"date": "2021-07-22", "close": 20.92, "volume": 2243289.0}, {"date": "2021-07-23", "close": 21.0, "volume": 2339018.0}, {"date": "2021-07-26", "close": 20.89, "volume": 2832467.0}, {"date": "2021-07-27", "close": 20.86, "volume": 2348233.0}, {"date": "2021-07-28", "close": 20.76, "volume": 2818539.0}, {"date": "2021-07-29", "close": 20.83, "volume": 2647425.0}, {"date": "2021-07-30", "close": 21.03, "volume": 4189276.0}, {"date": "2021-08-02", "close": 20.51, "volume": 4320002.0}, {"date": "2021-08-03", "close": 20.44, "volume": 3360204.0}, {"date": "2021-08-04", "close": 20.11, "volume": 4423477.0}, {"date": "2021-08-05", "close": 20.53, "volume": 4382403.0}, {"date": "2021-08-06", "close": 20.31, "volume": 3660952.0}, {"date": "2021-08-09", "close": 20.13, "volume": 2204054.0}, {"date": "2021-08-10", "close": 19.72, "volume": 3619402.0}, {"date": "2021-08-11", "close": 20.08, "volume": 3242284.0}, {"date": "2021-08-12", "close": 19.94, "volume": 2060721.0}, {"date": "2021-08-13", "close": 20.13, "volume": 1689041.0}, {"date": "2021-08-16", "close": 19.97, "volume": 2500966.0}, {"date": "2021-08-17", "close": 19.95, "volume": 2452147.0}, {"date": "2021-08-18", "close": 19.85, "volume": 3317550.0}, {"date": "2021-08-19", "close": 19.66, "volume": 3331705.0}, {"date": "2021-08-20", "close": 19.91, "volume": 3371937.0}, {"date": "2021-08-23", "close": 19.98, "volume": 2803745.0}, {"date": "2021-08-24", "close": 20.15, "volume": 3086761.0}, {"date": "2021-08-25", "close": 20.0, "volume": 2714981.0}, {"date": "2021-08-26", "close": 19.84, "volume": 2827295.0}, {"date": "2021-08-27", "close": 20.08, "volume": 3625826.0}, {"date": "2021-08-30", "close": 20.31, "volume": 2196907.0}, {"date": "2021-08-31", "close": 20.48, "volume": 4212287.0}, {"date": "2021-09-01", "close": 20.99, "volume": 11026030.0}, {"date": "2021-09-02", "close": 21.57, "volume": 10938850.0}, {"date": "2021-09-03", "close": 21.65, "volume": 9169939.0}, {"date": "2021-09-07", "close": 21.55, "volume": 7303582.0}, {"date": "2021-09-08", "close": 21.92, "volume": 5812703.0}, {"date": "2021-09-09", "close": 21.56, "volume": 10744550.0}, {"date": "2021-09-10", "close": 21.06, "volume": 5259336.0}, {"date": "2021-09-13", "close": 20.84, "volume": 6896914.0}, {"date": "2021-09-14", "close": 20.59, "volume": 4656317.0}, {"date": "2021-09-15", "close": 20.21, "volume": 5896442.0}, {"date": "2021-09-16", "close": 20.46, "volume": 4203007.0}, {"date": "2021-09-17", "close": 20.07, "volume": 7929597.0}, {"date": "2021-09-20", "close": 20.2, "volume": 5034605.0}, {"date": "2021-09-21", "close": 20.66, "volume": 5453939.0}, {"date": "2021-09-22", "close": 20.62, "volume": 5874054.0}, {"date": "2021-09-23", "close": 20.98, "volume": 3852873.0}, {"date": "2021-09-24", "close": 20.72, "volume": 3251298.0}, {"date": "2021-09-27", "close": 20.45, "volume": 3568224.0}, {"date": "2021-09-28", "close": 20.36, "volume": 3960850.0}, {"date": "2021-09-29", "close": 20.68, "volume": 2455561.0}, {"date": "2021-09-30", "close": 20.07, "volume": 6923738.0}, {"date": "2021-10-01", "close": 20.24, "volume": 4559269.0}, {"date": "2021-10-04", "close": 20.05, "volume": 5551326.0}, {"date": "2021-10-05", "close": 19.86, "volume": 4539253.0}, {"date": "2021-10-06", "close": 19.95, "volume": 5398917.0}, {"date": "2021-10-07", "close": 19.82, "volume": 5047298.0}, {"date": "2021-10-08", "close": 19.72, "volume": 2288430.0}, {"date": "2021-10-11", "close": 19.94, "volume": 2373919.0}, {"date": "2021-10-12", "close": 20.05, "volume": 3436160.0}, {"date": "2021-10-13", "close": 20.35, "volume": 2500267.0}, {"date": "2021-10-14", "close": 20.59, "volume": 3036054.0}, {"date": "2021-10-15", "close": 20.84, "volume": 3099452.0}, {"date": "2021-10-18", "close": 20.63, "volume": 2329323.0}, {"date": "2021-10-19", "close": 20.55, "volume": 3015855.0}, {"date": "2021-10-20", "close": 20.9, "volume": 2499444.0}, {"date": "2021-10-21", "close": 20.79, "volume": 2817958.0}, {"date": "2021-10-22", "close": 20.62, "volume": 2227720.0}, {"date": "2021-10-25", "close": 20.25, "volume": 3791602.0}, {"date": "2021-10-26", "close": 20.76, "volume": 3751247.0}, {"date": "2021-10-27", "close": 21.3, "volume": 5950209.0}, {"date": "2021-10-28", "close": 21.73, "volume": 4473398.0}, {"date": "2021-10-29", "close": 21.33, "volume": 5361407.0}, {"date": "2021-11-01", "close": 21.48, "volume": 2719312.0}, {"date": "2021-11-02", "close": 21.04, "volume": 3820493.0}, {"date": "2021-11-03", "close": 21.16, "volume": 3557855.0}, {"date": "2021-11-04", "close": 20.88, "volume": 4035716.0}, {"date": "2021-11-05", "close": 21.09, "volume": 2705707.0}, {"date": "2021-11-08", "close": 21.12, "volume": 2227466.0}, {"date": "2021-11-09", "close": 21.3, "volume": 1853127.0}, {"date": "2021-11-10", "close": 21.23, "volume": 2298590.0}, {"date": "2021-11-11", "close": 21.43, "volume": 1569748.0}, {"date": "2021-11-12", "close": 21.39, "volume": 2318543.0}, {"date": "2021-11-15", "close": 21.76, "volume": 2737168.0}, {"date": "2021-11-16", "close": 21.59, "volume": 2329964.0}, {"date": "2021-11-17", "close": 21.76, "volume": 2267611.0}, {"date": "2021-11-18", "close": 21.7, "volume": 2135424.0}, {"date": "2021-11-19", "close": 21.67, "volume": 2136450.0}, {"date": "2021-11-22", "close": 21.37, "volume": 1969822.0}, {"date": "2021-11-23", "close": 21.59, "volume": 2657969.0}, {"date": "2021-11-24", "close": 22.1, "volume": 3224250.0}, {"date": "2021-11-26", "close": 21.61, "volume": 2495277.0}, {"date": "2021-11-29", "close": 21.49, "volume": 3120300.0}, {"date": "2021-11-30", "close": 21.29, "volume": 5680556.0}, {"date": "2021-12-01", "close": 20.74, "volume": 4476075.0}, {"date": "2021-12-02", "close": 21.3, "volume": 4316387.0}, {"date": "2021-12-03", "close": 21.36, "volume": 3624835.0}, {"date": "2021-12-06", "close": 21.89, "volume": 5802682.0}, {"date": "2021-12-07", "close": 22.36, "volume": 4389256.0}, {"date": "2021-12-08", "close": 22.23, "volume": 3485960.0}, {"date": "2021-12-09", "close": 21.94, "volume": 3333167.0}, {"date": "2021-12-10", "close": 21.84, "volume": 3415369.0}, {"date": "2021-12-13", "close": 22.12, "volume": 3700199.0}, {"date": "2021-12-14", "close": 21.7, "volume": 5128737.0}, {"date": "2021-12-15", "close": 22.02, "volume": 4312449.0}, {"date": "2021-12-16", "close": 22.11, "volume": 3688465.0}, {"date": "2021-12-17", "close": 22.27, "volume": 18625920.0}, {"date": "2021-12-20", "close": 22.22, "volume": 5890788.0}, {"date": "2021-12-21", "close": 22.56, "volume": 4260502.0}, {"date": "2021-12-22", "close": 22.78, "volume": 2807064.0}, {"date": "2021-12-23", "close": 22.66, "volume": 2349884.0}, {"date": "2021-12-27", "close": 22.91, "volume": 2351990.0}, {"date": "2021-12-28", "close": 23.05, "volume": 2196371.0}, {"date": "2021-12-29", "close": 23.35, "volume": 2003702.0}, {"date": "2021-12-30", "close": 23.46, "volume": 2734589.0}, {"date": "2021-12-31", "close": 23.63, "volume": 3246779.0}, {"date": "2022-01-03", "close": 23.45, "volume": 5137962.0}, {"date": "2022-01-04", "close": 23.58, "volume": 3397908.0}, {"date": "2022-01-05", "close": 23.21, "volume": 4576991.0}, {"date": "2022-01-06", "close": 23.42, "volume": 2916289.0}, {"date": "2022-01-07", "close": 23.25, "volume": 3783050.0}, {"date": "2022-01-10", "close": 23.51, "volume": 4383307.0}, {"date": "2022-01-11", "close": 23.51, "volume": 2485929.0}, {"date": "2022-01-12", "close": 23.56, "volume": 3046503.0}, {"date": "2022-01-13", "close": 23.74, "volume": 3021064.0}, {"date": "2022-01-14", "close": 24.13, "volume": 6511824.0}, {"date": "2022-01-18", "close": 23.77, "volume": 3052520.0}, {"date": "2022-01-19", "close": 23.33, "volume": 4184910.0}, {"date": "2022-01-20", "close": 22.75, "volume": 3328571.0}, {"date": "2022-01-21", "close": 22.9, "volume": 4338385.0}, {"date": "2022-01-24", "close": 22.99, "volume": 5438225.0}, {"date": "2022-01-25", "close": 22.61, "volume": 4610074.0}, {"date": "2022-01-26", "close": 22.3, "volume": 5202530.0}, {"date": "2022-01-27", "close": 21.97, "volume": 6200142.0}, {"date": "2022-01-28", "close": 22.25, "volume": 6492955.0}, {"date": "2022-01-31", "close": 22.76, "volume": 4421596.0}, {"date": "2022-02-01", "close": 22.79, "volume": 3971899.0}, {"date": "2022-02-02", "close": 22.81, "volume": 4747429.0}, {"date": "2022-02-03", "close": 22.17, "volume": 5366641.0}, {"date": "2022-02-04", "close": 21.9, "volume": 5325376.0}, {"date": "2022-02-07", "close": 21.46, "volume": 4361867.0}, {"date": "2022-02-08", "close": 21.63, "volume": 3664952.0}, {"date": "2022-02-09", "close": 21.87, "volume": 3735861.0}, {"date": "2022-02-10", "close": 21.46, "volume": 4569049.0}, {"date": "2022-02-11", "close": 21.67, "volume": 4254838.0}, {"date": "2022-02-14", "close": 20.78, "volume": 8061317.0}, {"date": "2022-02-15", "close": 20.4, "volume": 12066780.0}, {"date": "2022-02-16", "close": 20.65, "volume": 6389419.0}, {"date": "2022-02-17", "close": 20.48, "volume": 3139241.0}, {"date": "2022-02-18", "close": 20.5, "volume": 5076538.0}, {"date": "2022-02-22", "close": 20.42, "volume": 4869348.0}, {"date": "2022-02-23", "close": 19.97, "volume": 4570722.0}, {"date": "2022-02-24", "close": 20.02, "volume": 8336621.0}, {"date": "2022-02-25", "close": 20.78, "volume": 5370968.0}, {"date": "2022-02-28", "close": 20.34, "volume": 4971674.0}, {"date": "2022-03-01", "close": 20.27, "volume": 7545360.0}, {"date": "2022-03-02", "close": 20.43, "volume": 6574311.0}, {"date": "2022-03-03", "close": 20.63, "volume": 4049297.0}, {"date": "2022-03-04", "close": 20.49, "volume": 6601157.0}, {"date": "2022-03-07", "close": 20.13, "volume": 5283062.0}, {"date": "2022-03-08", "close": 20.29, "volume": 5454333.0}, {"date": "2022-03-09", "close": 20.33, "volume": 4526532.0}, {"date": "2022-03-10", "close": 20.61, "volume": 3567632.0}, {"date": "2022-03-11", "close": 20.15, "volume": 5211009.0}, {"date": "2022-03-14", "close": 19.99, "volume": 4793000.0}, {"date": "2022-03-15", "close": 20.07, "volume": 4478224.0}, {"date": "2022-03-16", "close": 19.94, "volume": 5607413.0}, {"date": "2022-03-17", "close": 20.22, "volume": 5918884.0}, {"date": "2022-03-18", "close": 20.5, "volume": 9478399.0}, {"date": "2022-03-21", "close": 20.21, "volume": 5354461.0}, {"date": "2022-03-22", "close": 20.36, "volume": 5477311.0}, {"date": "2022-03-23", "close": 20.21, "volume": 3793431.0}, {"date": "2022-03-24", "close": 20.4, "volume": 3834765.0}, {"date": "2022-03-25", "close": 20.67, "volume": 2850511.0}, {"date": "2022-03-28", "close": 20.94, "volume": 4309556.0}, {"date": "2022-03-29", "close": 21.49, "volume": 4613202.0}, {"date": "2022-03-30", "close": 21.37, "volume": 4338412.0}, {"date": "2022-03-31", "close": 21.14, "volume": 4946133.0}, {"date": "2022-04-01", "close": 21.54, "volume": 3387466.0}, {"date": "2022-04-04", "close": 21.26, "volume": 3811725.0}, {"date": "2022-04-05", "close": 20.77, "volume": 4533301.0}, {"date": "2022-04-06", "close": 21.26, "volume": 4324725.0}, {"date": "2022-04-07", "close": 21.13, "volume": 3850416.0}, {"date": "2022-04-08", "close": 21.1, "volume": 2675597.0}, {"date": "2022-04-11", "close": 20.53, "volume": 4941278.0}, {"date": "2022-04-12", "close": 20.33, "volume": 4130694.0}, {"date": "2022-04-13", "close": 20.31, "volume": 5769091.0}, {"date": "2022-04-14", "close": 20.23, "volume": 6114978.0}, {"date": "2022-04-18", "close": 19.52, "volume": 7717834.0}, {"date": "2022-04-19", "close": 19.81, "volume": 5862340.0}, {"date": "2022-04-20", "close": 20.19, "volume": 5029952.0}, {"date": "2022-04-21", "close": 20.33, "volume": 5437256.0}, {"date": "2022-04-22", "close": 18.76, "volume": 10676910.0}, {"date": "2022-04-25", "close": 18.54, "volume": 7741074.0}, {"date": "2022-04-26", "close": 18.12, "volume": 7338979.0}, {"date": "2022-04-27", "close": 17.66, "volume": 7322843.0}, {"date": "2022-04-28", "close": 18.73, "volume": 6717040.0}, {"date": "2022-04-29", "close": 18.39, "volume": 7782808.0}, {"date": "2022-05-02", "close": 18.03, "volume": 7964224.0}, {"date": "2022-05-03", "close": 18.78, "volume": 6328336.0}, {"date": "2022-05-04", "close": 18.96, "volume": 6110100.0}, {"date": "2022-05-05", "close": 18.62, "volume": 5201697.0}, {"date": "2022-05-06", "close": 18.42, "volume": 5469615.0}, {"date": "2022-05-09", "close": 17.9, "volume": 5182718.0}, {"date": "2022-05-10", "close": 17.56, "volume": 6018484.0}, {"date": "2022-05-11", "close": 17.48, "volume": 6257278.0}, {"date": "2022-05-12", "close": 17.88, "volume": 4580388.0}, {"date": "2022-05-13", "close": 18.21, "volume": 4826660.0}, {"date": "2022-05-16", "close": 18.12, "volume": 4145100.0}, {"date": "2022-05-17", "close": 18.47, "volume": 5258088.0}, {"date": "2022-05-18", "close": 18.12, "volume": 3918145.0}, {"date": "2022-05-19", "close": 18.13, "volume": 4264880.0}, {"date": "2022-05-20", "close": 18.07, "volume": 5456190.0}, {"date": "2022-05-23", "close": 18.15, "volume": 4076200.0}, {"date": "2022-05-24", "close": 18.47, "volume": 4293622.0}, {"date": "2022-05-25", "close": 18.75, "volume": 6874695.0}, {"date": "2022-05-26", "close": 18.58, "volume": 4773387.0}, {"date": "2022-05-27", "close": 18.58, "volume": 5959205.0}, {"date": "2022-05-31", "close": 18.58, "volume": 7278902.0}, {"date": "2022-06-01", "close": 18.29, "volume": 5005545.0}, {"date": "2022-06-02", "close": 18.02, "volume": 10205830.0}, {"date": "2022-06-03", "close": 17.33, "volume": 9654809.0}, {"date": "2022-06-06", "close": 16.99, "volume": 10966860.0}, {"date": "2022-06-07", "close": 17.43, "volume": 8076158.0}, {"date": "2022-06-08", "close": 16.88, "volume": 6137414.0}, {"date": "2022-06-09", "close": 16.13, "volume": 10864530.0}, {"date": "2022-06-10", "close": 15.99, "volume": 10678890.0}, {"date": "2022-06-13", "close": 15.07, "volume": 12633730.0}, {"date": "2022-06-14", "close": 14.94, "volume": 12595080.0}, {"date": "2022-06-15", "close": 14.99, "volume": 10868780.0}, {"date": "2022-06-16", "close": 14.34, "volume": 12111970.0}, {"date": "2022-06-17", "close": 14.36, "volume": 14740860.0}, {"date": "2022-06-21", "close": 14.66, "volume": 7645045.0}, {"date": "2022-06-22", "close": 14.65, "volume": 7511899.0}, {"date": "2022-06-23", "close": 15.05, "volume": 5833571.0}, {"date": "2022-06-24", "close": 15.48, "volume": 8098308.0}, {"date": "2022-06-27", "close": 15.72, "volume": 8966715.0}, {"date": "2022-06-28", "close": 15.57, "volume": 7445682.0}, {"date": "2022-06-29", "close": 15.94, "volume": 6462006.0}, {"date": "2022-06-30", "close": 15.27, "volume": 11457100.0}, {"date": "2022-07-01", "close": 15.64, "volume": 6136126.0}, {"date": "2022-07-05", "close": 15.69, "volume": 5624811.0}, {"date": "2022-07-06", "close": 15.6, "volume": 5172655.0}, {"date": "2022-07-07", "close": 15.66, "volume": 3752672.0}, {"date": "2022-07-08", "close": 15.59, "volume": 3398125.0}, {"date": "2022-07-11", "close": 15.46, "volume": 5396048.0}, {"date": "2022-07-12", "close": 15.81, "volume": 5377555.0}, {"date": "2022-07-13", "close": 15.68, "volume": 3614094.0}, {"date": "2022-07-14", "close": 15.55, "volume": 4396790.0}, {"date": "2022-07-15", "close": 15.77, "volume": 7826379.0}, {"date": "2022-07-18", "close": 15.81, "volume": 6890127.0}, {"date": "2022-07-19", "close": 16.16, "volume": 5239038.0}, {"date": "2022-07-20", "close": 16.12, "volume": 3920420.0}, {"date": "2022-07-21", "close": 16.24, "volume": 4914068.0}, {"date": "2022-07-22", "close": 16.55, "volume": 6780144.0}, {"date": "2022-07-25", "close": 16.8, "volume": 4232074.0}, {"date": "2022-07-26", "close": 16.69, "volume": 3699593.0}, {"date": "2022-07-27", "close": 16.81, "volume": 3343529.0}, {"date": "2022-07-28", "close": 16.92, "volume": 6859583.0}, {"date": "2022-07-29", "close": 17.24, "volume": 4656550.0}, {"date": "2022-08-01", "close": 17.2, "volume": 5315122.0}, {"date": "2022-08-02", "close": 16.9, "volume": 7621783.0}, {"date": "2022-08-03", "close": 16.07, "volume": 16575340.0}, {"date": "2022-08-04", "close": 16.01, "volume": 10894720.0}, {"date": "2022-08-05", "close": 15.88, "volume": 6746164.0}, {"date": "2022-08-08", "close": 16.18, "volume": 5986682.0}, {"date": "2022-08-09", "close": 16.22, "volume": 5482771.0}, {"date": "2022-08-10", "close": 16.22, "volume": 5701420.0}, {"date": "2022-08-11", "close": 16.32, "volume": 7228087.0}, {"date": "2022-08-12", "close": 16.72, "volume": 4250609.0}, {"date": "2022-08-15", "close": 16.68, "volume": 4843027.0}, {"date": "2022-08-16", "close": 16.62, "volume": 3869967.0}, {"date": "2022-08-17", "close": 16.5, "volume": 3824668.0}, {"date": "2022-08-18", "close": 16.03, "volume": 8270232.0}, {"date": "2022-08-19", "close": 15.95, "volume": 7051143.0}, {"date": "2022-08-22", "close": 15.59, "volume": 6102080.0}, {"date": "2022-08-23", "close": 15.04, "volume": 14044760.0}, {"date": "2022-08-24", "close": 15.21, "volume": 9534206.0}, {"date": "2022-08-25", "close": 15.43, "volume": 5252648.0}, {"date": "2022-08-26", "close": 14.97, "volume": 8277826.0}, {"date": "2022-08-29", "close": 14.85, "volume": 9325732.0}, {"date": "2022-08-30", "close": 14.42, "volume": 11351170.0}, {"date": "2022-08-31", "close": 14.61, "volume": 10917070.0}, {"date": "2022-09-01", "close": 14.53, "volume": 6363071.0}, {"date": "2022-09-02", "close": 14.32, "volume": 7259610.0}, {"date": "2022-09-06", "close": 14.17, "volume": 6362781.0}, {"date": "2022-09-07", "close": 14.5, "volume": 7215619.0}, {"date": "2022-09-08", "close": 14.69, "volume": 7159968.0}, {"date": "2022-09-09", "close": 14.85, "volume": 5461874.0}, {"date": "2022-09-12", "close": 15.03, "volume": 6127318.0}, {"date": "2022-09-13", "close": 14.29, "volume": 16670380.0}, {"date": "2022-09-14", "close": 13.79, "volume": 22707660.0}, {"date": "2022-09-15", "close": 13.69, "volume": 13699750.0}, {"date": "2022-09-16", "close": 13.8, "volume": 14976810.0}, {"date": "2022-09-19", "close": 13.52, "volume": 13439860.0}, {"date": "2022-09-20", "close": 13.14, "volume": 12609570.0}, {"date": "2022-09-21", "close": 12.98, "volume": 11178460.0}, {"date": "2022-09-22", "close": 12.91, "volume": 17189600.0}, {"date": "2022-09-23", "close": 12.48, "volume": 17528980.0}, {"date": "2022-09-26", "close": 12.02, "volume": 17678110.0}, {"date": "2022-09-27", "close": 11.93, "volume": 14949080.0}, {"date": "2022-09-28", "close": 12.03, "volume": 15536970.0}, {"date": "2022-09-29", "close": 11.44, "volume": 20505540.0}, {"date": "2022-09-30", "close": 11.86, "volume": 24995270.0}, {"date": "2022-10-03", "close": 11.55, "volume": 22938990.0}, {"date": "2022-10-04", "close": 11.99, "volume": 13877290.0}, {"date": "2022-10-05", "close": 11.4, "volume": 17465770.0}, {"date": "2022-10-06", "close": 10.69, "volume": 28675450.0}, {"date": "2022-10-07", "close": 10.14, "volume": 32829890.0}, {"date": "2022-10-10", "close": 10.39, "volume": 19960210.0}, {"date": "2022-10-11", "close": 10.98, "volume": 24025420.0}, {"date": "2022-10-12", "close": 10.94, "volume": 22970400.0}, {"date": "2022-10-13", "close": 11.05, "volume": 16873260.0}, {"date": "2022-10-14", "close": 10.86, "volume": 16796470.0}, {"date": "2022-10-17", "close": 11.17, "volume": 15550460.0}, {"date": "2022-10-18", "close": 11.06, "volume": 12142290.0}, {"date": "2022-10-19", "close": 11.0, "volume": 9362592.0}, {"date": "2022-10-20", "close": 10.99, "volume": 8217340.0}, {"date": "2022-10-21", "close": 10.22, "volume": 36001590.0}, {"date": "2022-10-24", "close": 10.39, "volume": 16608810.0}, {"date": "2022-10-25", "close": 10.83, "volume": 21239630.0}, {"date": "2022-10-26", "close": 10.85, "volume": 20302680.0}, {"date": "2022-10-27", "close": 11.68, "volume": 28777550.0}, {"date": "2022-10-28", "close": 11.59, "volume": 20158000.0}, {"date": "2022-10-31", "close": 11.45, "volume": 12278090.0}, {"date": "2022-11-01", "close": 11.55, "volume": 10646660.0}, {"date": "2022-11-02", "close": 11.01, "volume": 18182610.0}, {"date": "2022-11-03", "close": 11.1, "volume": 14350380.0}, {"date": "2022-11-04", "close": 11.26, "volume": 14255940.0}, {"date": "2022-11-07", "close": 11.33, "volume": 12428800.0}, {"date": "2022-11-08", "close": 11.58, "volume": 12931800.0}, {"date": "2022-11-09", "close": 11.24, "volume": 9284791.0}, {"date": "2022-11-10", "close": 12.08, "volume": 10904050.0}, {"date": "2022-11-11", "close": 12.55, "volume": 17460520.0}, {"date": "2022-11-14", "close": 12.47, "volume": 14046860.0}, {"date": "2022-11-15", "close": 12.61, "volume": 11464590.0}, {"date": "2022-11-16", "close": 12.3, "volume": 11719240.0}, {"date": "2022-11-17", "close": 12.29, "volume": 9405688.0}, {"date": "2022-11-18", "close": 12.37, "volume": 10081890.0}, {"date": "2022-11-21", "close": 12.53, "volume": 11170810.0}, {"date": "2022-11-22", "close": 12.73, "volume": 8550621.0}, {"date": "2022-11-23", "close": 12.77, "volume": 6298860.0}, {"date": "2022-11-25", "close": 13.09, "volume": 4253876.0}, {"date": "2022-11-28", "close": 12.64, "volume": 11034970.0}, {"date": "2022-11-29", "close": 12.98, "volume": 11953780.0}, {"date": "2022-11-30", "close": 13.12, "volume": 15360380.0}, {"date": "2022-12-01", "close": 12.95, "volume": 13718690.0}, {"date": "2022-12-02", "close": 13.01, "volume": 8236403.0}, {"date": "2022-12-05", "close": 12.72, "volume": 9489841.0}, {"date": "2022-12-06", "close": 12.53, "volume": 10824680.0}, {"date": "2022-12-07", "close": 11.88, "volume": 12932600.0}, {"date": "2022-12-08", "close": 12.01, "volume": 11087110.0}, {"date": "2022-12-09", "close": 11.8, "volume": 10369600.0}, {"date": "2022-12-12", "close": 11.85, "volume": 12263800.0}, {"date": "2022-12-13", "close": 11.83, "volume": 18107330.0}, {"date": "2022-12-14", "close": 11.86, "volume": 12858260.0}, {"date": "2022-12-15", "close": 11.62, "volume": 20336490.0}, {"date": "2022-12-16", "close": 11.39, "volume": 23731740.0}, {"date": "2022-12-19", "close": 10.93, "volume": 17945940.0}, {"date": "2022-12-20", "close": 10.88, "volume": 16196170.0}, {"date": "2022-12-21", "close": 10.75, "volume": 13233930.0}, {"date": "2022-12-22", "close": 11.71, "volume": 46067870.0}, {"date": "2022-12-23", "close": 11.15, "volume": 21158140.0}, {"date": "2022-12-27", "close": 11.32, "volume": 10348400.0}, {"date": "2022-12-28", "close": 11.04, "volume": 13719630.0}, {"date": "2022-12-29", "close": 11.23, "volume": 9336742.0}, {"date": "2022-12-30", "close": 11.14, "volume": 7982855.0}, {"date": "2023-01-03", "close": 11.53, "volume": 12650830.0}, {"date": "2023-01-04", "close": 12.09, "volume": 15613910.0}, {"date": "2023-01-05", "close": 11.99, "volume": 9970678.0}, {"date": "2023-01-06", "close": 12.36, "volume": 8763656.0}, {"date": "2023-01-09", "close": 12.38, "volume": 9786088.0}, {"date": "2023-01-10", "close": 12.49, "volume": 8581854.0}, {"date": "2023-01-11", "close": 12.92, "volume": 10140120.0}, {"date": "2023-01-12", "close": 13.0, "volume": 10365540.0}, {"date": "2023-01-13", "close": 12.83, "volume": 6636702.0}, {"date": "2023-01-17", "close": 13.59, "volume": 15791580.0}, {"date": "2023-01-18", "close": 13.49, "volume": 10501030.0}, {"date": "2023-01-19", "close": 13.34, "volume": 7436146.0}, {"date": "2023-01-20", "close": 13.72, "volume": 9872628.0}, {"date": "2023-01-23", "close": 13.78, "volume": 9458489.0}, {"date": "2023-01-24", "close": 13.22, "volume": 14935700.0}, {"date": "2023-01-25", "close": 12.39, "volume": 25451630.0}, {"date": "2023-01-26", "close": 12.58, "volume": 27897070.0}, {"date": "2023-01-27", "close": 13.06, "volume": 15199660.0}, {"date": "2023-01-30", "close": 12.76, "volume": 10185730.0}, {"date": "2023-01-31", "close": 12.95, "volume": 8329527.0}, {"date": "2023-02-01", "close": 12.93, "volume": 14308620.0}, {"date": "2023-02-02", "close": 12.9, "volume": 21256200.0}, {"date": "2023-02-03", "close": 12.79, "volume": 12024860.0}, {"date": "2023-02-06", "close": 12.49, "volume": 12766410.0}, {"date": "2023-02-07", "close": 12.34, "volume": 11058060.0}, {"date": "2023-02-08", "close": 12.33, "volume": 10757120.0}, {"date": "2023-02-09", "close": 11.85, "volume": 15136140.0}, {"date": "2023-02-10", "close": 12.09, "volume": 11599350.0}, {"date": "2023-02-13", "close": 12.3, "volume": 7965997.0}, {"date": "2023-02-14", "close": 12.1, "volume": 12281970.0}, {"date": "2023-02-15", "close": 13.12, "volume": 39490250.0}, {"date": "2023-02-16", "close": 12.82, "volume": 19524530.0}, {"date": "2023-02-17", "close": 12.96, "volume": 13160550.0}, {"date": "2023-02-21", "close": 12.54, "volume": 10887460.0}, {"date": "2023-02-22", "close": 12.2, "volume": 12388670.0}, {"date": "2023-02-23", "close": 11.14, "volume": 29409060.0}, {"date": "2023-02-24", "close": 10.55, "volume": 24651900.0}, {"date": "2023-02-27", "close": 10.35, "volume": 22192400.0}, {"date": "2023-02-28", "close": 10.3, "volume": 15982100.0}, {"date": "2023-03-01", "close": 10.07, "volume": 24253900.0}, {"date": "2023-03-02", "close": 10.49, "volume": 21957600.0}, {"date": "2023-03-03", "close": 10.53, "volume": 13814820.0}, {"date": "2023-03-06", "close": 10.51, "volume": 11404840.0}, {"date": "2023-03-07", "close": 10.06, "volume": 12813330.0}, {"date": "2023-03-08", "close": 10.08, "volume": 11016600.0}, {"date": "2023-03-09", "close": 9.58, "volume": 22996260.0}, {"date": "2023-03-10", "close": 8.79, "volume": 34373340.0}, {"date": "2023-03-13", "close": 8.69, "volume": 33100980.0}, {"date": "2023-03-14", "close": 8.52, "volume": 27416490.0}, {"date": "2023-03-15", "close": 8.15, "volume": 30570380.0}, {"date": "2023-03-16", "close": 8.01, "volume": 36566280.0}, {"date": "2023-03-17", "close": 7.73, "volume": 23134660.0}, {"date": "2023-03-20", "close": 7.89, "volume": 16457720.0}, {"date": "2023-03-21", "close": 7.89, "volume": 15539660.0}, {"date": "2023-03-22", "close": 7.4, "volume": 19085190.0}, {"date": "2023-03-23", "close": 7.27, "volume": 20806940.0}, {"date": "2023-03-24", "close": 7.53, "volume": 16311680.0}, {"date": "2023-03-27", "close": 7.46, "volume": 13629560.0}, {"date": "2023-03-28", "close": 7.41, "volume": 9296181.0}, {"date": "2023-03-29", "close": 7.69, "volume": 21613360.0}, {"date": "2023-03-30", "close": 8.04, "volume": 26629620.0}, {"date": "2023-03-31", "close": 8.22, "volume": 16682290.0}, {"date": "2023-04-03", "close": 8.16, "volume": 17319990.0}, {"date": "2023-04-04", "close": 8.12, "volume": 11419930.0}, {"date": "2023-04-05", "close": 8.11, "volume": 8497550.0}, {"date": "2023-04-06", "close": 8.1, "volume": 7052622.0}, {"date": "2023-04-10", "close": 8.37, "volume": 10963720.0}, {"date": "2023-04-11", "close": 8.74, "volume": 19782510.0}, {"date": "2023-04-12", "close": 8.6, "volume": 13402730.0}, {"date": "2023-04-13", "close": 8.52, "volume": 11014060.0}, {"date": "2023-04-14", "close": 8.28, "volume": 12471690.0}, {"date": "2023-04-17", "close": 8.53, "volume": 8172453.0}, {"date": "2023-04-18", "close": 8.37, "volume": 8733228.0}, {"date": "2023-04-19", "close": 8.48, "volume": 7692012.0}, {"date": "2023-04-20", "close": 8.23, "volume": 9672575.0}, {"date": "2023-04-21", "close": 8.31, "volume": 7252127.0}, {"date": "2023-04-24", "close": 8.16, "volume": 14320000.0}, {"date": "2023-04-25", "close": 8.04, "volume": 14895350.0}, {"date": "2023-04-26", "close": 7.93, "volume": 10422210.0}, {"date": "2023-04-27", "close": 8.53, "volume": 17400880.0}, {"date": "2023-04-28", "close": 8.77, "volume": 15357210.0}, {"date": "2023-05-01", "close": 8.59, "volume": 9464744.0}, {"date": "2023-05-02", "close": 8.32, "volume": 10341190.0}, {"date": "2023-05-03", "close": 8.29, "volume": 14300700.0}, {"date": "2023-05-04", "close": 8.41, "volume": 15287070.0}, {"date": "2023-05-05", "close": 8.61, "volume": 9970329.0}, {"date": "2023-05-08", "close": 8.57, "volume": 7885132.0}, {"date": "2023-05-09", "close": 8.39, "volume": 11151230.0}, {"date": "2023-05-10", "close": 8.43, "volume": 6895135.0}, {"date": "2023-05-11", "close": 8.41, "volume": 9272340.0}, {"date": "2023-05-12", "close": 7.64, "volume": 41453470.0}, {"date": "2023-05-15", "close": 7.39, "volume": 18430120.0}, {"date": "2023-05-16", "close": 7.26, "volume": 15451080.0}, {"date": "2023-05-17", "close": 7.62, "volume": 10100520.0}, {"date": "2023-05-18", "close": 7.78, "volume": 12783630.0}, {"date": "2023-05-19", "close": 7.68, "volume": 13590880.0}, {"date": "2023-05-22", "close": 7.82, "volume": 7375544.0}, {"date": "2023-05-23", "close": 7.9, "volume": 14397160.0}, {"date": "2023-05-24", "close": 7.88, "volume": 13276290.0}, {"date": "2023-05-25", "close": 7.69, "volume": 12596720.0}, {"date": "2023-05-26", "close": 7.92, "volume": 11106260.0}, {"date": "2023-05-30", "close": 8.15, "volume": 10133000.0}, {"date": "2023-05-31", "close": 8.25, "volume": 49225930.0}, {"date": "2023-06-01", "close": 8.17, "volume": 10529820.0}, {"date": "2023-06-02", "close": 8.25, "volume": 12413190.0}, {"date": "2023-06-05", "close": 8.51, "volume": 10507810.0}, {"date": "2023-06-06", "close": 8.98, "volume": 15990710.0}, {"date": "2023-06-07", "close": 9.3, "volume": 21421050.0}, {"date": "2023-06-08", "close": 9.35, "volume": 10977820.0}, {"date": "2023-06-09", "close": 9.19, "volume": 10803320.0}, {"date": "2023-06-12", "close": 9.21, "volume": 14798580.0}, {"date": "2023-06-13", "close": 9.3, "volume": 22292650.0}, {"date": "2023-06-14", "close": 9.08, "volume": 17399660.0}, {"date": "2023-06-15", "close": 9.12, "volume": 10173510.0}, {"date": "2023-06-16", "close": 9.18, "volume": 13230750.0}, {"date": "2023-06-20", "close": 9.11, "volume": 7884474.0}, {"date": "2023-06-21", "close": 8.93, "volume": 7859650.0}, {"date": "2023-06-22", "close": 8.8, "volume": 9505665.0}, {"date": "2023-06-23", "close": 8.68, "volume": 9906847.0}, {"date": "2023-06-26", "close": 8.97, "volume": 6812728.0}, {"date": "2023-06-27", "close": 9.23, "volume": 8752079.0}, {"date": "2023-06-28", "close": 9.19, "volume": 7182453.0}, {"date": "2023-06-29", "close": 9.25, "volume": 5741226.0}, {"date": "2023-06-30", "close": 9.26, "volume": 8527217.0}, {"date": "2023-07-03", "close": 9.54, "volume": 6596271.0}, {"date": "2023-07-05", "close": 9.51, "volume": 7218504.0}, {"date": "2023-07-06", "close": 9.16, "volume": 11803800.0}, {"date": "2023-07-07", "close": 9.26, "volume": 10701170.0}, {"date": "2023-07-10", "close": 9.37, "volume": 7072609.0}, {"date": "2023-07-11", "close": 9.69, "volume": 7842672.0}, {"date": "2023-07-12", "close": 9.8, "volume": 7721508.0}, {"date": "2023-07-13", "close": 9.9, "volume": 8054563.0}, {"date": "2023-07-14", "close": 9.84, "volume": 7966562.0}, {"date": "2023-07-17", "close": 9.85, "volume": 6186700.0}, {"date": "2023-07-18", "close": 9.95, "volume": 8396385.0}, {"date": "2023-07-19", "close": 10.43, "volume": 9444235.0}, {"date": "2023-07-20", "close": 10.27, "volume": 10941740.0}, {"date": "2023-07-21", "close": 10.34, "volume": 7295145.0}, {"date": "2023-07-24", "close": 10.46, "volume": 9074873.0}, {"date": "2023-07-25", "close": 10.4, "volume": 9160243.0}, {"date": "2023-07-26", "close": 10.62, "volume": 6900074.0}, {"date": "2023-07-27", "close": 10.24, "volume": 7861940.0}, {"date": "2023-07-28", "close": 10.05, "volume": 8619818.0}, {"date": "2023-07-31", "close": 10.09, "volume": 7302035.0}, {"date": "2023-08-01", "close": 9.92, "volume": 7589903.0}, {"date": "2023-08-02", "close": 9.86, "volume": 7466214.0}, {"date": "2023-08-03", "close": 9.87, "volume": 6774474.0}, {"date": "2023-08-04", "close": 9.95, "volume": 6554588.0}, {"date": "2023-08-07", "close": 10.1, "volume": 8511844.0}, {"date": "2023-08-08", "close": 8.68, "volume": 36857090.0}, {"date": "2023-08-09", "close": 8.5, "volume": 17465300.0}, {"date": "2023-08-10", "close": 8.13, "volume": 19193140.0}, {"date": "2023-08-11", "close": 8.08, "volume": 30974220.0}, {"date": "2023-08-14", "close": 7.81, "volume": 12773210.0}, {"date": "2023-08-15", "close": 7.59, "volume": 12855550.0}, {"date": "2023-08-16", "close": 7.39, "volume": 11441410.0}, {"date": "2023-08-17", "close": 7.5, "volume": 11975120.0}, {"date": "2023-08-18", "close": 6.93, "volume": 63014160.0}, {"date": "2023-08-21", "close": 7.01, "volume": 27871830.0}, {"date": "2023-08-22", "close": 6.77, "volume": 22204340.0}, {"date": "2023-08-23", "close": 7.04, "volume": 12557410.0}, {"date": "2023-08-24", "close": 7.09, "volume": 8158664.0}, {"date": "2023-08-25", "close": 7.01, "volume": 6984719.0}, {"date": "2023-08-28", "close": 7.06, "volume": 7445857.0}, {"date": "2023-08-29", "close": 7.28, "volume": 8323938.0}, {"date": "2023-08-30", "close": 7.34, "volume": 6383035.0}, {"date": "2023-08-31", "close": 7.22, "volume": 8187335.0}, {"date": "2023-09-01", "close": 7.29, "volume": 7276777.0}, {"date": "2023-09-05", "close": 7.13, "volume": 7213069.0}, {"date": "2023-09-06", "close": 7.01, "volume": 9303659.0}, {"date": "2023-09-07", "close": 6.73, "volume": 16279580.0}, {"date": "2023-09-08", "close": 6.64, "volume": 10684860.0}, {"date": "2023-09-11", "close": 6.49, "volume": 8693352.0}, {"date": "2023-09-12", "close": 6.57, "volume": 9884322.0}, {"date": "2023-09-13", "close": 6.42, "volume": 10086820.0}, {"date": "2023-09-14", "close": 6.58, "volume": 10198480.0}, {"date": "2023-09-15", "close": 6.36, "volume": 21070060.0}, {"date": "2023-09-18", "close": 6.09, "volume": 13695600.0}, {"date": "2023-09-19", "close": 6.02, "volume": 10990150.0}, {"date": "2023-09-20", "close": 5.79, "volume": 15933880.0}, {"date": "2023-09-21", "close": 5.31, "volume": 25709690.0}, {"date": "2023-09-22", "close": 5.34, "volume": 17407030.0}, {"date": "2023-09-25", "close": 5.28, "volume": 14438360.0}, {"date": "2023-09-26", "close": 5.04, "volume": 16890770.0}, {"date": "2023-09-27", "close": 5.03, "volume": 15567130.0}, {"date": "2023-09-28", "close": 5.23, "volume": 13190840.0}, {"date": "2023-09-29", "close": 5.45, "volume": 14515960.0}, {"date": "2023-10-02", "close": 5.23, "volume": 11364600.0}, {"date": "2023-10-03", "close": 4.95, "volume": 14279070.0}, {"date": "2023-10-04", "close": 5.26, "volume": 11799980.0}, {"date": "2023-10-05", "close": 5.3, "volume": 6401243.0}, {"date": "2023-10-06", "close": 5.1, "volume": 10189380.0}, {"date": "2023-10-09", "close": 5.13, "volume": 10113560.0}, {"date": "2023-10-10", "close": 5.35, "volume": 8758723.0}, {"date": "2023-10-11", "close": 5.5, "volume": 10562550.0}, {"date": "2023-10-12", "close": 5.28, "volume": 11507670.0}, {"date": "2023-10-13", "close": 4.96, "volume": 14126640.0}, {"date": "2023-10-16", "close": 4.99, "volume": 20387840.0}, {"date": "2023-10-17", "close": 5.06, "volume": 11224710.0}, {"date": "2023-10-18", "close": 4.75, "volume": 11893020.0}, {"date": "2023-10-19", "close": 4.64, "volume": 9089886.0}, {"date": "2023-10-20", "close": 4.7, "volume": 13491140.0}, {"date": "2023-10-23", "close": 4.6, "volume": 11249390.0}, {"date": "2023-10-24", "close": 4.7, "volume": 9373063.0}, {"date": "2023-10-25", "close": 4.46, "volume": 12078300.0}, {"date": "2023-10-26", "close": 5.16, "volume": 30683990.0}, {"date": "2023-10-27", "close": 4.9, "volume": 15425230.0}, {"date": "2023-10-30", "close": 4.82, "volume": 11308080.0}, {"date": "2023-10-31", "close": 4.78, "volume": 11365800.0}, {"date": "2023-11-01", "close": 4.66, "volume": 15212130.0}, {"date": "2023-11-02", "close": 5.21, "volume": 20310820.0}, {"date": "2023-11-03", "close": 5.45, "volume": 18045550.0}, {"date": "2023-11-06", "close": 5.05, "volume": 12146820.0}, {"date": "2023-11-07", "close": 4.96, "volume": 10032070.0}, {"date": "2023-11-08", "close": 4.81, "volume": 12020340.0}, {"date": "2023-11-09", "close": 4.64, "volume": 11513460.0}, {"date": "2023-11-10", "close": 4.24, "volume": 35011330.0}, {"date": "2023-11-13", "close": 4.08, "volume": 16884730.0}, {"date": "2023-11-14", "close": 4.68, "volume": 27909940.0}, {"date": "2023-11-15", "close": 4.75, "volume": 16222410.0}, {"date": "2023-11-16", "close": 4.59, "volume": 8311998.0}, {"date": "2023-11-17", "close": 4.61, "volume": 8771691.0}, {"date": "2023-11-20", "close": 4.85, "volume": 12889520.0}, {"date": "2023-11-21", "close": 4.54, "volume": 13007820.0}, {"date": "2023-11-22", "close": 4.55, "volume": 6785532.0}, {"date": "2023-11-24", "close": 4.67, "volume": 3843789.0}, {"date": "2023-11-27", "close": 4.82, "volume": 10634650.0}, {"date": "2023-11-28", "close": 4.76, "volume": 8241076.0}, {"date": "2023-11-29", "close": 4.9, "volume": 11608680.0}, {"date": "2023-11-30", "close": 4.85, "volume": 12241490.0}, {"date": "2023-12-01", "close": 5.21, "volume": 23388780.0}, {"date": "2023-12-04", "close": 5.35, "volume": 16037730.0}, {"date": "2023-12-05", "close": 5.12, "volume": 16871540.0}, {"date": "2023-12-06", "close": 4.62, "volume": 28371430.0}, {"date": "2023-12-07", "close": 4.78, "volume": 12957200.0}, {"date": "2023-12-08", "close": 4.69, "volume": 10741630.0}, {"date": "2023-12-11", "close": 4.79, "volume": 9725581.0}, {"date": "2023-12-12", "close": 4.63, "volume": 11343840.0}, {"date": "2023-12-13", "close": 4.98, "volume": 26654310.0}, {"date": "2023-12-14", "close": 5.47, "volume": 40286500.0}, {"date": "2023-12-15", "close": 5.05, "volume": 25032590.0}, {"date": "2023-12-18", "close": 4.94, "volume": 14631830.0}, {"date": "2023-12-19", "close": 5.06, "volume": 12283220.0}, {"date": "2023-12-20", "close": 4.85, "volume": 15484840.0}, {"date": "2023-12-21", "close": 4.94, "volume": 16288680.0}, {"date": "2023-12-22", "close": 4.92, "volume": 15136340.0}, {"date": "2023-12-26", "close": 4.91, "volume": 13440590.0}, {"date": "2023-12-27", "close": 4.9, "volume": 13477950.0}, {"date": "2023-12-28", "close": 5.08, "volume": 15961190.0}, {"date": "2023-12-29", "close": 4.91, "volume": 15928370.0}, {"date": "2024-01-02", "close": 5.06, "volume": 18154210.0}, {"date": "2024-01-03", "close": 4.9, "volume": 18171100.0}, {"date": "2024-01-04", "close": 5.0, "volume": 20889100.0}, {"date": "2024-01-05", "close": 3.55, "volume": 155362500.0}, {"date": "2024-01-08", "close": 3.39, "volume": 52094270.0}, {"date": "2024-01-09", "close": 3.66, "volume": 43409190.0}, {"date": "2024-01-10", "close": 3.64, "volume": 25319540.0}, {"date": "2024-01-11", "close": 3.53, "volume": 19815750.0}, {"date": "2024-01-12", "close": 3.43, "volume": 22639160.0}, {"date": "2024-01-16", "close": 3.24, "volume": 29940740.0}, {"date": "2024-01-17", "close": 3.07, "volume": 46736630.0}, {"date": "2024-01-18", "close": 3.07, "volume": 20615590.0}, {"date": "2024-01-19", "close": 3.07, "volume": 24195650.0}, {"date": "2024-01-22", "close": 3.24, "volume": 23804770.0}, {"date": "2024-01-23", "close": 3.31, "volume": 12736310.0}, {"date": "2024-01-24", "close": 3.28, "volume": 12951580.0}, {"date": "2024-01-25", "close": 3.41, "volume": 15507490.0}, {"date": "2024-01-26", "close": 3.27, "volume": 19150310.0}, {"date": "2024-01-29", "close": 3.23, "volume": 26876720.0}, {"date": "2024-01-30", "close": 3.16, "volume": 26377830.0}, {"date": "2024-01-31", "close": 3.1, "volume": 21402730.0}, {"date": "2024-02-01", "close": 3.26, "volume": 16111490.0}, {"date": "2024-02-02", "close": 3.28, "volume": 28481070.0}, {"date": "2024-02-05", "close": 3.17, "volume": 13445500.0}, {"date": "2024-02-06", "close": 3.23, "volume": 15490970.0}, {"date": "2024-02-07", "close": 3.26, "volume": 12464870.0}, {"date": "2024-02-08", "close": 3.28, "volume": 13735090.0}, {"date": "2024-02-09", "close": 3.4, "volume": 15705620.0}, {"date": "2024-02-12", "close": 3.63, "volume": 21531220.0}, {"date": "2024-02-13", "close": 3.51, "volume": 24907680.0}, {"date": "2024-02-14", "close": 3.71, "volume": 15908790.0}, {"date": "2024-02-15", "close": 3.86, "volume": 14841350.0}, {"date": "2024-02-16", "close": 3.56, "volume": 29465710.0}, {"date": "2024-02-20", "close": 3.6, "volume": 20823180.0}, {"date": "2024-02-21", "close": 3.8, "volume": 29401290.0}, {"date": "2024-02-22", "close": 3.69, "volume": 15701170.0}, {"date": "2024-02-23", "close": 3.84, "volume": 14333310.0}, {"date": "2024-02-26", "close": 3.84, "volume": 15280270.0}, {"date": "2024-02-27", "close": 4.17, "volume": 29633640.0}, {"date": "2024-02-28", "close": 4.17, "volume": 15931240.0}, {"date": "2024-02-29", "close": 4.21, "volume": 20422800.0}, {"date": "2024-03-01", "close": 4.38, "volume": 32303440.0}, {"date": "2024-03-04", "close": 4.39, "volume": 21322500.0}, {"date": "2024-03-05", "close": 4.43, "volume": 15349490.0}, {"date": "2024-03-06", "close": 4.51, "volume": 17724650.0}, {"date": "2024-03-07", "close": 4.44, "volume": 15610540.0}, {"date": "2024-03-08", "close": 4.18, "volume": 17192030.0}, {"date": "2024-03-11", "close": 4.19, "volume": 18940040.0}, {"date": "2024-03-12", "close": 4.26, "volume": 12683360.0}, {"date": "2024-03-13", "close": 4.42, "volume": 12755040.0}, {"date": "2024-03-14", "close": 4.2, "volume": 14457110.0}, {"date": "2024-03-15", "close": 4.4, "volume": 121134200.0}, {"date": "2024-03-18", "close": 4.3, "volume": 14114150.0}, {"date": "2024-03-19", "close": 4.4, "volume": 9518468.0}, {"date": "2024-03-20", "close": 4.25, "volume": 14882310.0}, {"date": "2024-03-21", "close": 4.26, "volume": 11784130.0}, {"date": "2024-03-22", "close": 4.1, "volume": 12484550.0}, {"date": "2024-03-25", "close": 3.96, "volume": 10663170.0}, {"date": "2024-03-26", "close": 3.98, "volume": 9835812.0}, {"date": "2024-03-27", "close": 4.72, "volume": 41915130.0}, {"date": "2024-03-28", "close": 4.7, "volume": 24128700.0}, {"date": "2024-04-01", "close": 4.51, "volume": 14850110.0}, {"date": "2024-04-02", "close": 4.31, "volume": 14431490.0}, {"date": "2024-04-03", "close": 4.25, "volume": 9800942.0}, {"date": "2024-04-04", "close": 4.23, "volume": 10722620.0}, {"date": "2024-04-05", "close": 4.05, "volume": 18211380.0}, {"date": "2024-04-08", "close": 4.09, "volume": 8334805.0}, {"date": "2024-04-09", "close": 4.28, "volume": 10065830.0}, {"date": "2024-04-10", "close": 4.11, "volume": 19009490.0}, {"date": "2024-04-11", "close": 4.09, "volume": 10263230.0}, {"date": "2024-04-12", "close": 3.99, "volume": 14737080.0}, {"date": "2024-04-15", "close": 4.74, "volume": 56522030.0}, {"date": "2024-04-16", "close": 4.62, "volume": 13260810.0}, {"date": "2024-04-17", "close": 4.77, "volume": 12103280.0}, {"date": "2024-04-18", "close": 4.99, "volume": 15895780.0}, {"date": "2024-04-19", "close": 4.42, "volume": 21557290.0}, {"date": "2024-04-22", "close": 4.52, "volume": 10348840.0}, {"date": "2024-04-23", "close": 4.64, "volume": 11409990.0}, {"date": "2024-04-24", "close": 4.57, "volume": 14278180.0}, {"date": "2024-04-25", "close": 4.56, "volume": 8265350.0}, {"date": "2024-04-26", "close": 4.51, "volume": 9016409.0}, {"date": "2024-04-29", "close": 4.78, "volume": 11452230.0}, {"date": "2024-04-30", "close": 4.6, "volume": 10557800.0}, {"date": "2024-05-01", "close": 4.63, "volume": 14411680.0}, {"date": "2024-05-02", "close": 4.84, "volume": 11840670.0}, {"date": "2024-05-03", "close": 4.87, "volume": 20997690.0}, {"date": "2024-05-06", "close": 4.5, "volume": 31762030.0}, {"date": "2024-05-07", "close": 4.28, "volume": 17248440.0}, {"date": "2024-05-08", "close": 4.46, "volume": 20883590.0}, {"date": "2024-05-09", "close": 4.69, "volume": 20895830.0}, {"date": "2024-05-10", "close": 4.78, "volume": 12127180.0}, {"date": "2024-05-13", "close": 5.58, "volume": 66224720.0}, {"date": "2024-05-14", "close": 5.85, "volume": 59708650.0}, {"date": "2024-05-15", "close": 5.42, "volume": 23952530.0}, {"date": "2024-05-16", "close": 5.12, "volume": 22833860.0}, {"date": "2024-05-17", "close": 5.01, "volume": 19036600.0}, {"date": "2024-05-20", "close": 5.23, "volume": 20447970.0}, {"date": "2024-05-21", "close": 5.0, "volume": 21226160.0}, {"date": "2024-05-22", "close": 4.95, "volume": 11254700.0}, {"date": "2024-05-23", "close": 5.04, "volume": 25503960.0}, {"date": "2024-05-24", "close": 5.04, "volume": 13321610.0}, {"date": "2024-05-28", "close": 5.11, "volume": 10195990.0}, {"date": "2024-05-29", "close": 4.98, "volume": 13123150.0}, {"date": "2024-05-30", "close": 5.0, "volume": 10556970.0}, {"date": "2024-05-31", "close": 5.36, "volume": 17456180.0}, {"date": "2024-06-03", "close": 5.53, "volume": 17531070.0}, {"date": "2024-06-04", "close": 5.52, "volume": 7985091.0}, {"date": "2024-06-05", "close": 5.63, "volume": 11863360.0}, {"date": "2024-06-06", "close": 5.57, "volume": 8373523.0}, {"date": "2024-06-07", "close": 5.37, "volume": 12741050.0}, {"date": "2024-06-10", "close": 5.03, "volume": 14048900.0}, {"date": "2024-06-11", "close": 4.93, "volume": 12512320.0}, {"date": "2024-06-12", "close": 4.84, "volume": 16510370.0}, {"date": "2024-06-13", "close": 4.83, "volume": 10752390.0}, {"date": "2024-06-14", "close": 4.85, "volume": 6635318.0}, {"date": "2024-06-17", "close": 4.81, "volume": 9964946.0}, {"date": "2024-06-18", "close": 4.81, "volume": 6772046.0}, {"date": "2024-06-20", "close": 4.81, "volume": 10656300.0}, {"date": "2024-06-21", "close": 4.8, "volume": 13425210.0}, {"date": "2024-06-24", "close": 4.85, "volume": 6015566.0}, {"date": "2024-06-25", "close": 4.71, "volume": 10384080.0}, {"date": "2024-06-26", "close": 4.65, "volume": 7221013.0}, {"date": "2024-06-27", "close": 4.66, "volume": 6966045.0}, {"date": "2024-06-28", "close": 4.31, "volume": 32876970.0}, {"date": "2024-07-01", "close": 4.09, "volume": 17189390.0}, {"date": "2024-07-02", "close": 4.03, "volume": 20978630.0}, {"date": "2024-07-03", "close": 4.06, "volume": 6056079.0}, {"date": "2024-07-05", "close": 4.19, "volume": 8474608.0}, {"date": "2024-07-08", "close": 4.13, "volume": 11042700.0}, {"date": "2024-07-09", "close": 4.26, "volume": 12676850.0}, {"date": "2024-07-10", "close": 4.39, "volume": 7478834.0}, {"date": "2024-07-11", "close": 4.52, "volume": 23486750.0}, {"date": "2024-07-12", "close": 4.52, "volume": 9767076.0}, {"date": "2024-07-15", "close": 4.75, "volume": 10129750.0}, {"date": "2024-07-16", "close": 4.8, "volume": 10288670.0}, {"date": "2024-07-17", "close": 4.83, "volume": 10633320.0}, {"date": "2024-07-18", "close": 4.71, "volume": 11624340.0}, {"date": "2024-07-19", "close": 4.8, "volume": 8747023.0}, {"date": "2024-07-22", "close": 4.89, "volume": 11729420.0}, {"date": "2024-07-23", "close": 4.97, "volume": 5972110.0}, {"date": "2024-07-24", "close": 5.12, "volume": 21987950.0}, {"date": "2024-07-25", "close": 5.2, "volume": 14018600.0}, {"date": "2024-07-26", "close": 5.31, "volume": 10196240.0}, {"date": "2024-07-29", "close": 5.02, "volume": 15389780.0}, {"date": "2024-07-30", "close": 5.0, "volume": 11271510.0}, {"date": "2024-07-31", "close": 4.81, "volume": 18658870.0}, {"date": "2024-08-01", "close": 4.63, "volume": 15289000.0}, {"date": "2024-08-02", "close": 4.71, "volume": 12622380.0}, {"date": "2024-08-05", "close": 4.57, "volume": 12912800.0}, {"date": "2024-08-06", "close": 4.79, "volume": 15568200.0}, {"date": "2024-08-07", "close": 4.59, "volume": 18697950.0}, {"date": "2024-08-08", "close": 4.79, "volume": 27847780.0}, {"date": "2024-08-09", "close": 4.66, "volume": 10732940.0}, {"date": "2024-08-12", "close": 4.49, "volume": 16194580.0}, {"date": "2024-08-13", "close": 4.7, "volume": 10638300.0}, {"date": "2024-08-14", "close": 4.68, "volume": 7388333.0}, {"date": "2024-08-15", "close": 4.93, "volume": 13119570.0}, {"date": "2024-08-16", "close": 4.92, "volume": 8857287.0}, {"date": "2024-08-19", "close": 4.64, "volume": 18161450.0}, {"date": "2024-08-20", "close": 4.74, "volume": 9638025.0}, {"date": "2024-08-21", "close": 4.67, "volume": 7688315.0}, {"date": "2024-08-22", "close": 4.54, "volume": 7678700.0}, {"date": "2024-08-23", "close": 4.51, "volume": 8374694.0}, {"date": "2024-08-26", "close": 4.38, "volume": 11845080.0}, {"date": "2024-08-27", "close": 4.43, "volume": 7110361.0}, {"date": "2024-08-28", "close": 4.41, "volume": 7116215.0}, {"date": "2024-08-29", "close": 4.43, "volume": 7086847.0}, {"date": "2024-08-30", "close": 4.5, "volume": 11585910.0}, {"date": "2024-09-03", "close": 4.56, "volume": 13418540.0}, {"date": "2024-09-04", "close": 4.8, "volume": 10207410.0}, {"date": "2024-09-05", "close": 4.89, "volume": 12413630.0}, {"date": "2024-09-06", "close": 4.93, "volume": 10633760.0}, {"date": "2024-09-09", "close": 4.99, "volume": 11887130.0}, {"date": "2024-09-10", "close": 4.8, "volume": 11023290.0}, {"date": "2024-09-11", "close": 4.82, "volume": 9531192.0}, {"date": "2024-09-12", "close": 5.6, "volume": 44646000.0}, {"date": "2024-09-13", "close": 6.37, "volume": 36868820.0}, {"date": "2024-09-16", "close": 6.35, "volume": 23387220.0}, {"date": "2024-09-17", "close": 6.24, "volume": 14167030.0}, {"date": "2024-09-18", "close": 5.94, "volume": 17499160.0}, {"date": "2024-09-19", "close": 5.77, "volume": 12726260.0}, {"date": "2024-09-20", "close": 5.76, "volume": 20223790.0}, {"date": "2024-09-23", "close": 5.88, "volume": 9014193.0}, {"date": "2024-09-24", "close": 6.1, "volume": 11524360.0}, {"date": "2024-09-25", "close": 5.93, "volume": 8998013.0}, {"date": "2024-09-26", "close": 5.9, "volume": 6984337.0}, {"date": "2024-09-27", "close": 5.95, "volume": 6178505.0}, {"date": "2024-09-30", "close": 5.85, "volume": 7294189.0}, {"date": "2024-10-01", "close": 5.77, "volume": 6527197.0}, {"date": "2024-10-02", "close": 5.56, "volume": 8580379.0}, {"date": "2024-10-03", "close": 5.68, "volume": 7147248.0}, {"date": "2024-10-04", "close": 5.72, "volume": 7411056.0}, {"date": "2024-10-07", "close": 5.57, "volume": 4720477.0}, {"date": "2024-10-08", "close": 5.48, "volume": 6750355.0}, {"date": "2024-10-09", "close": 5.16, "volume": 14191650.0}, {"date": "2024-10-10", "close": 4.95, "volume": 18391070.0}, {"date": "2024-10-11", "close": 4.75, "volume": 12661740.0}, {"date": "2024-10-14", "close": 4.53, "volume": 23981160.0}, {"date": "2024-10-15", "close": 4.69, "volume": 16453820.0}, {"date": "2024-10-16", "close": 4.73, "volume": 10283430.0}, {"date": "2024-10-17", "close": 4.71, "volume": 7673820.0}, {"date": "2024-10-18", "close": 4.99, "volume": 12180420.0}, {"date": "2024-10-21", "close": 4.73, "volume": 8278010.0}, {"date": "2024-10-22", "close": 4.71, "volume": 4647738.0}, {"date": "2024-10-23", "close": 4.72, "volume": 6257357.0}, {"date": "2024-10-24", "close": 4.93, "volume": 12346250.0}, {"date": "2024-10-25", "close": 4.62, "volume": 9984086.0}, {"date": "2024-10-28", "close": 4.66, "volume": 7479681.0}, {"date": "2024-10-29", "close": 4.66, "volume": 10844310.0}, {"date": "2024-10-30", "close": 4.71, "volume": 6536148.0}, {"date": "2024-10-31", "close": 4.63, "volume": 7413920.0}, {"date": "2024-11-01", "close": 4.51, "volume": 9569847.0}, {"date": "2024-11-04", "close": 4.63, "volume": 7156963.0}, {"date": "2024-11-05", "close": 4.56, "volume": 7833690.0}, {"date": "2024-11-06", "close": 4.59, "volume": 12197010.0}, {"date": "2024-11-07", "close": 4.54, "volume": 28738060.0}, {"date": "2024-11-08", "close": 4.91, "volume": 20593510.0}, {"date": "2024-11-11", "close": 4.53, "volume": 14799400.0}, {"date": "2024-11-12", "close": 4.35, "volume": 12531620.0}, {"date": "2024-11-13", "close": 4.4, "volume": 10952770.0}, {"date": "2024-11-14", "close": 4.28, "volume": 10570570.0}, {"date": "2024-11-15", "close": 4.31, "volume": 6835844.0}, {"date": "2024-11-18", "close": 4.21, "volume": 9417864.0}, {"date": "2024-11-19", "close": 4.33, "volume": 10739020.0}, {"date": "2024-11-20", "close": 4.26, "volume": 11414220.0}, {"date": "2024-11-21", "close": 4.24, "volume": 10895340.0}, {"date": "2024-11-22", "close": 4.31, "volume": 9841341.0}, {"date": "2024-11-25", "close": 4.48, "volume": 16225610.0}, {"date": "2024-11-26", "close": 4.26, "volume": 15392080.0}, {"date": "2024-11-27", "close": 4.33, "volume": 9099903.0}, {"date": "2024-11-29", "close": 4.39, "volume": 7337961.0}, {"date": "2024-12-02", "close": 4.28, "volume": 13772790.0}, {"date": "2024-12-03", "close": 4.24, "volume": 8937987.0}, {"date": "2024-12-04", "close": 4.2, "volume": 8017953.0}, {"date": "2024-12-05", "close": 4.14, "volume": 8962418.0}, {"date": "2024-12-06", "close": 4.14, "volume": 11359270.0}, {"date": "2024-12-09", "close": 4.18, "volume": 11828150.0}, {"date": "2024-12-10", "close": 4.1, "volume": 9976451.0}, {"date": "2024-12-11", "close": 4.11, "volume": 14499420.0}, {"date": "2024-12-12", "close": 4.04, "volume": 11937150.0}, {"date": "2024-12-13", "close": 3.98, "volume": 11984690.0}, {"date": "2024-12-16", "close": 3.9, "volume": 15336460.0}, {"date": "2024-12-17", "close": 3.97, "volume": 14055910.0}, {"date": "2024-12-18", "close": 3.92, "volume": 20321930.0}, {"date": "2024-12-19", "close": 3.76, "volume": 18522550.0}, {"date": "2024-12-20", "close": 3.86, "volume": 22936000.0}, {"date": "2024-12-23", "close": 3.83, "volume": 13386160.0}, {"date": "2024-12-24", "close": 3.77, "volume": 6111821.0}, {"date": "2024-12-26", "close": 3.76, "volume": 11079840.0}, {"date": "2024-12-27", "close": 3.73, "volume": 9788977.0}, {"date": "2024-12-30", "close": 3.72, "volume": 14557970.0}, {"date": "2024-12-31", "close": 3.95, "volume": 18792550.0}, {"date": "2025-01-02", "close": 4.02, "volume": 13579250.0}, {"date": "2025-01-03", "close": 4.15, "volume": 9154362.0}, {"date": "2025-01-06", "close": 3.99, "volume": 11927690.0}, {"date": "2025-01-07", "close": 3.92, "volume": 8296177.0}, {"date": "2025-01-08", "close": 3.91, "volume": 16127570.0}, {"date": "2025-01-10", "close": 3.83, "volume": 27853800.0}, {"date": "2025-01-13", "close": 3.91, "volume": 21130390.0}, {"date": "2025-01-14", "close": 4.03, "volume": 16057440.0}, {"date": "2025-01-15", "close": 4.13, "volume": 9509979.0}, {"date": "2025-01-16", "close": 4.0, "volume": 8284753.0}, {"date": "2025-01-17", "close": 4.09, "volume": 13585090.0}, {"date": "2025-01-21", "close": 4.33, "volume": 17244390.0}, {"date": "2025-01-22", "close": 4.34, "volume": 8794892.0}, {"date": "2025-01-23", "close": 4.57, "volume": 13805440.0}, {"date": "2025-01-24", "close": 4.69, "volume": 17651180.0}, {"date": "2025-01-27", "close": 4.65, "volume": 12638670.0}, {"date": "2025-01-28", "close": 4.45, "volume": 9551271.0}, {"date": "2025-01-29", "close": 4.4, "volume": 24039280.0}, {"date": "2025-01-30", "close": 4.7, "volume": 25911130.0}, {"date": "2025-01-31", "close": 4.69, "volume": 16622870.0}, {"date": "2025-02-03", "close": 4.8, "volume": 16623220.0}, {"date": "2025-02-04", "close": 4.77, "volume": 11156420.0}, {"date": "2025-02-05", "close": 4.79, "volume": 9586579.0}, {"date": "2025-02-06", "close": 4.89, "volume": 15660220.0}, {"date": "2025-02-07", "close": 4.77, "volume": 6701207.0}, {"date": "2025-02-10", "close": 4.79, "volume": 6546388.0}, {"date": "2025-02-11", "close": 4.75, "volume": 5608068.0}, {"date": "2025-02-12", "close": 4.7, "volume": 4693848.0}, {"date": "2025-02-13", "close": 4.84, "volume": 7284334.0}, {"date": "2025-02-14", "close": 4.95, "volume": 6390745.0}, {"date": "2025-02-18", "close": 5.02, "volume": 9468254.0}, {"date": "2025-02-19", "close": 5.02, "volume": 6384623.0}, {"date": "2025-02-20", "close": 4.99, "volume": 6052511.0}, {"date": "2025-02-21", "close": 4.87, "volume": 7783452.0}, {"date": "2025-02-24", "close": 4.85, "volume": 7967000.0}, {"date": "2025-02-25", "close": 4.81, "volume": 6762500.0}, {"date": "2025-02-26", "close": 4.77, "volume": 7056313.0}, {"date": "2025-02-27", "close": 5.58, "volume": 30891610.0}, {"date": "2025-02-28", "close": 5.9, "volume": 37748920.0}, {"date": "2025-03-03", "close": 5.78, "volume": 24331550.0}, {"date": "2025-03-04", "close": 5.64, "volume": 15843970.0}, {"date": "2025-03-05", "close": 5.73, "volume": 8489414.0}, {"date": "2025-03-06", "close": 5.65, "volume": 12508900.0}, {"date": "2025-03-07", "close": 6.02, "volume": 17498080.0}, {"date": "2025-03-10", "close": 5.87, "volume": 14958190.0}, {"date": "2025-03-11", "close": 5.7, "volume": 11054000.0}, {"date": "2025-03-12", "close": 5.97, "volume": 11062770.0}, {"date": "2025-03-13", "close": 5.82, "volume": 8389015.0}, {"date": "2025-03-14", "close": 5.87, "volume": 8049391.0}, {"date": "2025-03-17", "close": 6.03, "volume": 9310970.0}, {"date": "2025-03-18", "close": 6.04, "volume": 8914252.0}, {"date": "2025-03-19", "close": 5.98, "volume": 8533323.0}, {"date": "2025-03-20", "close": 5.94, "volume": 7826930.0}, {"date": "2025-03-21", "close": 5.98, "volume": 14651070.0}, {"date": "2025-03-24", "close": 6.11, "volume": 9766354.0}, {"date": "2025-03-25", "close": 6.17, "volume": 13852820.0}, {"date": "2025-03-26", "close": 6.13, "volume": 7536028.0}, {"date": "2025-03-27", "close": 6.21, "volume": 8523934.0}, {"date": "2025-03-28", "close": 6.04, "volume": 7562231.0}, {"date": "2025-03-31", "close": 6.03, "volume": 7792493.0}, {"date": "2025-04-01", "close": 5.91, "volume": 10614300.0}, {"date": "2025-04-02", "close": 5.91, "volume": 5030371.0}, {"date": "2025-04-03", "close": 5.78, "volume": 13019860.0}, {"date": "2025-04-04", "close": 5.24, "volume": 21492020.0}, {"date": "2025-04-07", "close": 5.18, "volume": 17541420.0}, {"date": "2025-04-08", "close": 5.01, "volume": 11252690.0}, {"date": "2025-04-09", "close": 5.36, "volume": 22250100.0}, {"date": "2025-04-10", "close": 5.17, "volume": 12484600.0}, {"date": "2025-04-11", "close": 5.28, "volume": 9025431.0}, {"date": "2025-04-14", "close": 5.36, "volume": 9130662.0}, {"date": "2025-04-15", "close": 5.44, "volume": 9336975.0}, {"date": "2025-04-16", "close": 5.39, "volume": 6590010.0}, {"date": "2025-04-17", "close": 5.45, "volume": 8778881.0}, {"date": "2025-04-21", "close": 5.21, "volume": 7477867.0}, {"date": "2025-04-22", "close": 5.2, "volume": 8646797.0}, {"date": "2025-04-23", "close": 5.33, "volume": 8003438.0}, {"date": "2025-04-24", "close": 5.46, "volume": 7209894.0}, {"date": "2025-04-25", "close": 5.42, "volume": 5260517.0}, {"date": "2025-04-28", "close": 5.5, "volume": 7090839.0}, {"date": "2025-04-29", "close": 5.49, "volume": 8519442.0}, {"date": "2025-04-30", "close": 5.52, "volume": 14199130.0}, {"date": "2025-05-01", "close": 5.14, "volume": 18304150.0}, {"date": "2025-05-02", "close": 5.24, "volume": 9578706.0}, {"date": "2025-05-05", "close": 5.15, "volume": 7241319.0}, {"date": "2025-05-06", "close": 5.08, "volume": 7357394.0}, {"date": "2025-05-07", "close": 5.05, "volume": 10009850.0}, {"date": "2025-05-08", "close": 5.19, "volume": 9294776.0}, {"date": "2025-05-09", "close": 5.24, "volume": 7358681.0}, {"date": "2025-05-12", "close": 5.2, "volume": 7605717.0}, {"date": "2025-05-13", "close": 5.04, "volume": 9806954.0}, {"date": "2025-05-14", "close": 4.93, "volume": 8848483.0}, {"date": "2025-05-15", "close": 5.01, "volume": 6732058.0}, {"date": "2025-05-16", "close": 5.07, "volume": 7312320.0}, {"date": "2025-05-19", "close": 4.94, "volume": 10245310.0}, {"date": "2025-05-20", "close": 4.92, "volume": 6891798.0}, {"date": "2025-05-21", "close": 4.62, "volume": 11585610.0}, {"date": "2025-05-22", "close": 4.56, "volume": 14838850.0}, {"date": "2025-05-23", "close": 4.58, "volume": 8778071.0}, {"date": "2025-05-27", "close": 4.68, "volume": 7447922.0}, {"date": "2025-05-28", "close": 4.61, "volume": 6366081.0}, {"date": "2025-05-29", "close": 4.61, "volume": 6468884.0}, {"date": "2025-05-30", "close": 4.57, "volume": 13265980.0}, {"date": "2025-06-02", "close": 4.48, "volume": 10105030.0}, {"date": "2025-06-03", "close": 4.53, "volume": 10717070.0}, {"date": "2025-06-04", "close": 4.47, "volume": 5752052.0}, {"date": "2025-06-05", "close": 4.42, "volume": 5608545.0}, {"date": "2025-06-06", "close": 4.54, "volume": 11713870.0}, {"date": "2025-06-09", "close": 4.51, "volume": 6177166.0}, {"date": "2025-06-10", "close": 4.6, "volume": 5423013.0}, {"date": "2025-06-11", "close": 4.54, "volume": 5906478.0}, {"date": "2025-06-12", "close": 4.49, "volume": 6643587.0}, {"date": "2025-06-13", "close": 4.41, "volume": 6088248.0}, {"date": "2025-06-16", "close": 4.43, "volume": 6135409.0}, {"date": "2025-06-17", "close": 4.44, "volume": 7422092.0}, {"date": "2025-06-18", "close": 4.42, "volume": 8759520.0}, {"date": "2025-06-20", "close": 4.44, "volume": 14319290.0}, {"date": "2025-06-23", "close": 4.44, "volume": 7463134.0}, {"date": "2025-06-24", "close": 4.5, "volume": 9186766.0}, {"date": "2025-06-25", "close": 4.45, "volume": 8157649.0}, {"date": "2025-06-26", "close": 4.5, "volume": 5094101.0}, {"date": "2025-06-27", "close": 4.46, "volume": 11732880.0}, {"date": "2025-06-30", "close": 4.31, "volume": 12999600.0}, {"date": "2025-07-01", "close": 4.36, "volume": 12636930.0}, {"date": "2025-07-02", "close": 4.46, "volume": 10135640.0}, {"date": "2025-07-03", "close": 4.38, "volume": 5085012.0}, {"date": "2025-07-07", "close": 4.21, "volume": 10391250.0}, {"date": "2025-07-08", "close": 4.23, "volume": 7789670.0}, {"date": "2025-07-09", "close": 4.15, "volume": 8030075.0}, {"date": "2025-07-10", "close": 4.17, "volume": 7621665.0}, {"date": "2025-07-11", "close": 4.13, "volume": 8567938.0}, {"date": "2025-07-14", "close": 4.16, "volume": 6707847.0}, {"date": "2025-07-15", "close": 4.07, "volume": 8122450.0}, {"date": "2025-07-16", "close": 4.1, "volume": 6821828.0}, {"date": "2025-07-17", "close": 4.13, "volume": 7647091.0}, {"date": "2025-07-18", "close": 4.08, "volume": 9691753.0}, {"date": "2025-07-21", "close": 4.03, "volume": 9176860.0}, {"date": "2025-07-22", "close": 4.39, "volume": 29775260.0}, {"date": "2025-07-23", "close": 4.33, "volume": 10851860.0}, {"date": "2025-07-24", "close": 4.3, "volume": 7262806.0}, {"date": "2025-07-25", "close": 4.32, "volume": 6398044.0}, {"date": "2025-07-28", "close": 4.26, "volume": 5920598.0}, {"date": "2025-07-29", "close": 4.22, "volume": 6154780.0}, {"date": "2025-07-30", "close": 4.13, "volume": 7999586.0}, {"date": "2025-07-31", "close": 4.12, "volume": 17437460.0}, {"date": "2025-08-01", "close": 4.06, "volume": 9254305.0}, {"date": "2025-08-04", "close": 4.04, "volume": 7689928.0}, {"date": "2025-08-05", "close": 4.18, "volume": 9999149.0}, {"date": "2025-08-06", "close": 4.16, "volume": 8472679.0}, {"date": "2025-08-07", "close": 4.16, "volume": 6524988.0}, {"date": "2025-08-08", "close": 4.08, "volume": 6053996.0}, {"date": "2025-08-11", "close": 4.03, "volume": 8369919.0}, {"date": "2025-08-12", "close": 3.98, "volume": 11215880.0}, {"date": "2025-08-13", "close": 4.13, "volume": 8995465.0}, {"date": "2025-08-14", "close": 4.15, "volume": 8112905.0}, {"date": "2025-08-15", "close": 4.05, "volume": 11034960.0}, {"date": "2025-08-18", "close": 4.14, "volume": 7436717.0}, {"date": "2025-08-19", "close": 4.24, "volume": 8097896.0}, {"date": "2025-08-20", "close": 4.33, "volume": 11608180.0}, {"date": "2025-08-21", "close": 4.33, "volume": 6537594.0}, {"date": "2025-08-22", "close": 4.31, "volume": 9084557.0}, {"date": "2025-08-25", "close": 4.38, "volume": 5802575.0}, {"date": "2025-08-26", "close": 4.32, "volume": 6875140.0}, {"date": "2025-08-27", "close": 4.42, "volume": 6997929.0}, {"date": "2025-08-28", "close": 4.4, "volume": 5072643.0}, {"date": "2025-08-29", "close": 4.5, "volume": 6462371.0}, {"date": "2025-09-02", "close": 4.41, "volume": 8872092.0}, {"date": "2025-09-03", "close": 4.42, "volume": 5864408.0}, {"date": "2025-09-04", "close": 4.45, "volume": 6626756.0}, {"date": "2025-09-05", "close": 4.61, "volume": 9834707.0}, {"date": "2025-09-08", "close": 4.58, "volume": 9067067.0}, {"date": "2025-09-09", "close": 4.6, "volume": 6838593.0}, {"date": "2025-09-10", "close": 4.61, "volume": 6896532.0}, {"date": "2025-09-11", "close": 4.61, "volume": 7655705.0}, {"date": "2025-09-12", "close": 5.13, "volume": 21818290.0}, {"date": "2025-09-15", "close": 4.85, "volume": 13760940.0}, {"date": "2025-09-16", "close": 4.85, "volume": 8570993.0}, {"date": "2025-09-17", "close": 4.96, "volume": 12260900.0}, {"date": "2025-09-18", "close": 5.04, "volume": 6589902.0}, {"date": "2025-09-19", "close": 5.01, "volume": 40228740.0}, {"date": "2025-09-22", "close": 5.01, "volume": 7065589.0}, {"date": "2025-09-23", "close": 4.96, "volume": 7285919.0}, {"date": "2025-09-24", "close": 4.87, "volume": 5138673.0}, {"date": "2025-09-25", "close": 4.89, "volume": 5687888.0}, {"date": "2025-09-26", "close": 4.92, "volume": 4018499.0}, {"date": "2025-09-29", "close": 4.95, "volume": 5992391.0}, {"date": "2025-09-30", "close": 5.07, "volume": 6051097.0}, {"date": "2025-10-01", "close": 5.38, "volume": 14413810.0}, {"date": "2025-10-02", "close": 5.51, "volume": 9178450.0}, {"date": "2025-10-03", "close": 5.54, "volume": 9995473.0}, {"date": "2025-10-06", "close": 5.4, "volume": 8530532.0}, {"date": "2025-10-07", "close": 5.42, "volume": 6469516.0}, {"date": "2025-10-08", "close": 5.39, "volume": 5802268.0}, {"date": "2025-10-09", "close": 5.25, "volume": 7531887.0}, {"date": "2025-10-10", "close": 5.15, "volume": 7746552.0}, {"date": "2025-10-13", "close": 5.14, "volume": 5811205.0}, {"date": "2025-10-14", "close": 5.22, "volume": 7181164.0}, {"date": "2025-10-15", "close": 5.26, "volume": 6520720.0}, {"date": "2025-10-16", "close": 5.26, "volume": 6831841.0}, {"date": "2025-10-17", "close": 5.14, "volume": 5100847.0}, {"date": "2025-10-20", "close": 5.22, "volume": 4221669.0}, {"date": "2025-10-21", "close": 5.15, "volume": 3862737.0}, {"date": "2025-10-22", "close": 5.06, "volume": 6740513.0}, {"date": "2025-10-23", "close": 5.06, "volume": 5281503.0}, {"date": "2025-10-24", "close": 5.13, "volume": 5578980.0}, {"date": "2025-10-27", "close": 5.13, "volume": 5379873.0}, {"date": "2025-10-28", "close": 4.96, "volume": 7890832.0}, {"date": "2025-10-29", "close": 4.86, "volume": 8922922.0}, {"date": "2025-10-30", "close": 5.17, "volume": 13394480.0}, {"date": "2025-10-31", "close": 5.17, "volume": 7410285.0}, {"date": "2025-11-03", "close": 5.09, "volume": 10931490.0}, {"date": "2025-11-04", "close": 4.93, "volume": 11186340.0}, {"date": "2025-11-05", "close": 4.87, "volume": 8254482.0}, {"date": "2025-11-06", "close": 5.04, "volume": 8597458.0}, {"date": "2025-11-07", "close": 5.07, "volume": 8852149.0}, {"date": "2025-11-10", "close": 4.96, "volume": 10957970.0}, {"date": "2025-11-11", "close": 5.08, "volume": 6532485.0}, {"date": "2025-11-12", "close": 4.98, "volume": 9724931.0}, {"date": "2025-11-13", "close": 4.98, "volume": 9700205.0}, {"date": "2025-11-14", "close": 4.95, "volume": 7142404.0}, {"date": "2025-11-17", "close": 5.14, "volume": 10883700.0}, {"date": "2025-11-18", "close": 5.1, "volume": 7302336.0}, {"date": "2025-11-19", "close": 5.04, "volume": 6562938.0}, {"date": "2025-11-20", "close": 5.03, "volume": 6905747.0}, {"date": "2025-11-21", "close": 5.3, "volume": 9513892.0}, {"date": "2025-11-24", "close": 5.32, "volume": 8666624.0}, {"date": "2025-11-25", "close": 5.65, "volume": 10357560.0}, {"date": "2025-11-26", "close": 5.77, "volume": 9438961.0}, {"date": "2025-11-28", "close": 5.76, "volume": 3667036.0}, {"date": "2025-12-01", "close": 5.62, "volume": 6591916.0}, {"date": "2025-12-02", "close": 5.61, "volume": 4968811.0}, {"date": "2025-12-03", "close": 5.62, "volume": 5925296.0}, {"date": "2025-12-04", "close": 5.61, "volume": 4379192.0}, {"date": "2025-12-05", "close": 5.48, "volume": 5001512.0}, {"date": "2025-12-08", "close": 5.48, "volume": 5006395.0}, {"date": "2025-12-09", "close": 5.45, "volume": 3940862.0}, {"date": "2025-12-10", "close": 5.51, "volume": 9546574.0}, {"date": "2025-12-11", "close": 5.13, "volume": 10887070.0}, {"date": "2025-12-12", "close": 5.1, "volume": 8208144.0}, {"date": "2025-12-15", "close": 5.04, "volume": 7488818.0}, {"date": "2025-12-16", "close": 4.9, "volume": 6718623.0}, {"date": "2025-12-17", "close": 5.0, "volume": 6926868.0}, {"date": "2025-12-18", "close": 5.08, "volume": 7387751.0}, {"date": "2025-12-19", "close": 5.14, "volume": 10402810.0}, {"date": "2025-12-22", "close": 5.07, "volume": 6486042.0}, {"date": "2025-12-23", "close": 5.02, "volume": 4759085.0}, {"date": "2025-12-24", "close": 5.05, "volume": 1709991.0}, {"date": "2025-12-26", "close": 5.08, "volume": 3335410.0}, {"date": "2025-12-29", "close": 5.09, "volume": 5793146.0}, {"date": "2025-12-30", "close": 5.06, "volume": 4653088.0}, {"date": "2025-12-31", "close": 5.0, "volume": 5331120.0}, {"date": "2026-01-02", "close": 5.08, "volume": 6186049.0}, {"date": "2026-01-05", "close": 5.09, "volume": 5853255.0}, {"date": "2026-01-06", "close": 5.3, "volume": 7101202.0}, {"date": "2026-01-07", "close": 5.38, "volume": 7405291.0}, {"date": "2026-01-08", "close": 5.44, "volume": 6223088.0}, {"date": "2026-01-09", "close": 5.42, "volume": 4020083.0}, {"date": "2026-01-12", "close": 5.36, "volume": 5294174.0}, {"date": "2026-01-13", "close": 5.33, "volume": 12482720.0}, {"date": "2026-01-14", "close": 5.14, "volume": 10534400.0}, {"date": "2026-01-15", "close": 5.16, "volume": 6473116.0}, {"date": "2026-01-16", "close": 5.2, "volume": 5448602.0}, {"date": "2026-01-20", "close": 5.14, "volume": 8411430.0}, {"date": "2026-01-21", "close": 5.2, "volume": 5394878.0}, {"date": "2026-01-22", "close": 5.09, "volume": 5372979.0}, {"date": "2026-01-23", "close": 5.11, "volume": 5469965.0}, {"date": "2026-01-26", "close": 5.06, "volume": 6466574.0}, {"date": "2026-01-27", "close": 5.11, "volume": 4377371.0}, {"date": "2026-01-28", "close": 5.0, "volume": 6541140.0}, {"date": "2026-01-29", "close": 5.05, "volume": 7066094.0}, {"date": "2026-01-30", "close": 5.02, "volume": 8025326.0}, {"date": "2026-02-02", "close": 5.14, "volume": 5202591.0}, {"date": "2026-02-03", "close": 5.2, "volume": 6737723.0}, {"date": "2026-02-04", "close": 5.24, "volume": 6722143.0}, {"date": "2026-02-05", "close": 5.28, "volume": 5597664.0}, {"date": "2026-02-06", "close": 5.36, "volume": 4736059.0}, {"date": "2026-02-09", "close": 5.46, "volume": 4109970.0}, {"date": "2026-02-10", "close": 5.62, "volume": 6471555.0}, {"date": "2026-02-11", "close": 5.7, "volume": 8106354.0}, {"date": "2026-02-12", "close": 5.56, "volume": 4965771.0}, {"date": "2026-02-13", "close": 5.44, "volume": 4674373.0}, {"date": "2026-02-17", "close": 5.43, "volume": 4526841.0}, {"date": "2026-02-18", "close": 5.37, "volume": 5930213.0}, {"date": "2026-02-19", "close": 6.02, "volume": 24042500.0}, {"date": "2026-02-20", "close": 5.66, "volume": 9276002.0}, {"date": "2026-02-23", "close": 5.78, "volume": 6526362.0}, {"date": "2026-02-24", "close": 5.7, "volume": 6221970.0}, {"date": "2026-02-25", "close": 5.76, "volume": 5161535.0}, {"date": "2026-02-26", "close": 5.81, "volume": 4304238.0}, {"date": "2026-02-27", "close": 5.76, "volume": 8654805.0}, {"date": "2026-03-02", "close": 5.65, "volume": 5954080.0}, {"date": "2026-03-03", "close": 5.55, "volume": 6485048.0}, {"date": "2026-03-04", "close": 5.5, "volume": 3720991.0}, {"date": "2026-03-05", "close": 5.5, "volume": 4128817.0}, {"date": "2026-03-06", "close": 5.47, "volume": 4633782.0}, {"date": "2026-03-09", "close": 5.51, "volume": 4551743.0}, {"date": "2026-03-10", "close": 5.36, "volume": 6805893.0}, {"date": "2026-03-11", "close": 4.93, "volume": 15699170.0}, {"date": "2026-03-12", "close": 5.01, "volume": 15388130.0}, {"date": "2026-03-13", "close": 4.79, "volume": 10031690.0}, {"date": "2026-03-16", "close": 4.78, "volume": 5652167.0}, {"date": "2026-03-17", "close": 4.83, "volume": 4737700.0}, {"date": "2026-03-18", "close": 4.8, "volume": 4202188.0}, {"date": "2026-03-19", "close": 4.71, "volume": 8436920.0}, {"date": "2026-03-20", "close": 4.56, "volume": 11451920.0}, {"date": "2026-03-23", "close": 4.56, "volume": 6037422.0}, {"date": "2026-03-24", "close": 4.59, "volume": 6716580.0}, {"date": "2026-03-25", "close": 4.65, "volume": 5698865.0}, {"date": "2026-03-26", "close": 4.67, "volume": 3491779.0}, {"date": "2026-03-27", "close": 4.53, "volume": 4727399.0}, {"date": "2026-03-30", "close": 4.56, "volume": 5126216.0}, {"date": "2026-03-31", "close": 4.63, "volume": 6230828.0}, {"date": "2026-04-01", "close": 4.64, "volume": 5161823.0}, {"date": "2026-04-02", "close": 4.63, "volume": 3939118.0}, {"date": "2026-04-06", "close": 4.6, "volume": 4783486.0}, {"date": "2026-04-07", "close": 4.67, "volume": 5723331.0}, {"date": "2026-04-08", "close": 4.75, "volume": 6224487.0}, {"date": "2026-04-09", "close": 4.83, "volume": 6022908.0}, {"date": "2026-04-10", "close": 4.94, "volume": 3741981.0}, {"date": "2026-04-13", "close": 4.94, "volume": 4666614.0}, {"date": "2026-04-14", "close": 5.01, "volume": 3465802.0}, {"date": "2026-04-15", "close": 5.0, "volume": 4038448.0}, {"date": "2026-04-16", "close": 5.2, "volume": 6273783.0}, {"date": "2026-04-17", "close": 5.23, "volume": 5324190.0}, {"date": "2026-04-20", "close": 5.26, "volume": 3565493.0}, {"date": "2026-04-21", "close": 5.2, "volume": 4580988.0}, {"date": "2026-04-22", "close": 5.17, "volume": 4361283.0}, {"date": "2026-04-23", "close": 5.21, "volume": 4379095.0}, {"date": "2026-04-24", "close": 5.14, "volume": 4309643.0}, {"date": "2026-04-27", "close": 5.13, "volume": 3770816.0}, {"date": "2026-04-28", "close": 5.17, "volume": 3713489.0}, {"date": "2026-04-29", "close": 5.13, "volume": 5031691.0}, {"date": "2026-04-30", "close": 4.94, "volume": 11098730.0}, {"date": "2026-05-01", "close": 5.05, "volume": 8453637.0}, {"date": "2026-05-04", "close": 4.97, "volume": 5638824.0}, {"date": "2026-05-05", "close": 5.03, "volume": 4671530.0}, {"date": "2026-05-06", "close": 5.23, "volume": 6097092.0}, {"date": "2026-05-07", "close": 5.33, "volume": 9555950.0}, {"date": "2026-05-08", "close": 5.17, "volume": 5885826.0}, {"date": "2026-05-11", "close": 5.04, "volume": 5099913.0}, {"date": "2026-05-12", "close": 5.11, "volume": 7941312.0}, {"date": "2026-05-13", "close": 5.09, "volume": 3974222.0}, {"date": "2026-05-14", "close": 5.18, "volume": 4322011.0}, {"date": "2026-05-15", "close": 5.05, "volume": 6078437.0}, {"date": "2026-05-18", "close": 5.08, "volume": 3706691.0}, {"date": "2026-05-19", "close": 5.0, "volume": 3904433.0}, {"date": "2026-05-20", "close": 5.11, "volume": 6398961.0}, {"date": "2026-05-21", "close": 5.16, "volume": 3447180.0}, {"date": "2026-05-22", "close": 5.08, "volume": 3584539.0}, {"date": "2026-05-26", "close": 5.05, "volume": 4403748.0}, {"date": "2026-05-27", "close": 5.15, "volume": 6073790.0}, {"date": "2026-05-28", "close": 5.13, "volume": 3237726.0}, {"date": "2026-05-29", "close": 5.11, "volume": 7463973.0}, {"date": "2026-06-01", "close": 4.99, "volume": 7151231.0}, {"date": "2026-06-02", "close": 4.97, "volume": 3919737.0}, {"date": "2026-06-03", "close": 4.95, "volume": 4589482.0}, {"date": "2026-06-04", "close": 5.01, "volume": 4573777.0}, {"date": "2026-06-05", "close": 4.98, "volume": 4985034.0}, {"date": "2026-06-08", "close": 4.92, "volume": 5733414.0}, {"date": "2026-06-09", "close": 5.04, "volume": 6598784.0}, {"date": "2026-06-10", "close": 4.98, "volume": 5793446.0}, {"date": "2026-06-11", "close": 4.97, "volume": 3919185.0}, {"date": "2026-06-12", "close": 4.96, "volume": 4777868.0}, {"date": "2026-06-15", "close": 4.88, "volume": 7827466.0}, {"date": "2026-06-16", "close": 4.85, "volume": 6642781.0}, {"date": "2026-06-17", "close": 4.74, "volume": 9402184.0}, {"date": "2026-06-18", "close": 4.53, "volume": 11076640.0}, {"date": "2026-06-22", "close": 4.48, "volume": 8762201.0}, {"date": "2026-06-23", "close": 4.51, "volume": 7495837.0}, {"date": "2026-06-24", "close": 4.45, "volume": 5828308.0}, {"date": "2026-06-25", "close": 4.35, "volume": 8993005.0}, {"date": "2026-06-26", "close": 4.53, "volume": 8971334.0}, {"date": "2026-06-29", "close": 4.62, "volume": 8229339.0}, {"date": "2026-06-30", "close": 4.62, "volume": 6168945.0}, {"date": "2026-07-01", "close": 4.59, "volume": 6619630.0}, {"date": "2026-07-02", "close": 4.59, "volume": 4063993.0}, {"date": "2026-07-06", "close": 4.61, "volume": 4450721.0}, {"date": "2026-07-07", "close": 4.56, "volume": 5117896.0}, {"date": "2026-07-08", "close": 4.48, "volume": 6340817.0}, {"date": "2026-07-09", "close": 4.6, "volume": 5807931.0}, {"date": "2026-07-10", "close": 4.51, "volume": 5017429.0}, {"date": "2026-07-13", "close": 4.49, "volume": 7556318.0}, {"date": "2026-07-14", "close": 4.61, "volume": 8304335.0}, {"date": "2026-07-15", "close": 4.69, "volume": 7107268.0}, {"date": "2026-07-16", "close": 4.82, "volume": 5573093.0}, {"date": "2026-07-17", "close": 4.75, "volume": 3908022.0}, {"date": "2026-07-20", "close": 4.75, "volume": 4016283.0}, {"date": "2026-07-21", "close": 4.87, "volume": 5459444.0}, {"date": "2026-07-22", "close": 4.81, "volume": 4208408.0}, {"date": "2026-07-23", "close": 4.8, "volume": 3477840.0}, {"date": "2026-07-24", "close": 4.84, "volume": 4405843.0}, {"date": "2026-07-27", "close": 4.79, "volume": 5553819.0}, {"date": "2026-07-28", "close": 4.83, "volume": 3951198.0}, {"date": "2026-07-29", "close": 4.75, "volume": 3971082.0}, {"date": "2026-07-30", "close": 4.69, "volume": 6294608.0}, {"date": "2026-07-31", "close": 4.63, "volume": 5348397.0}, {"date": "2026-08-03", "close": 4.59, "volume": 5471953.0}, {"date": "2026-08-04", "close": 4.65, "volume": 5468262.0}, {"date": "2026-08-05", "close": 4.66, "volume": 2818005.0}, {"date": "2026-08-06", "close": 4.6, "volume": 3842450.0}, {"date": "2026-08-07", "close": 4.7, "volume": 5178171.0}, {"date": "2026-08-10", "close": 4.15, "volume": 28154900.0}, {"date": "2026-08-11", "close": 4.02, "volume": 16092740.0}, {"date": "2026-08-12", "close": 4.05, "volume": 8793925.0}, {"date": "2026-08-13", "close": 4.2, "volume": 10050600.0}, {"date": "2026-08-14", "close": 4.18, "volume": 7049765.0}, {"date": "2026-08-17", "close": 4.05, "volume": 6671504.0}, {"date": "2026-08-18", "close": 4.02, "volume": 8272688.0}, {"date": "2026-08-19", "close": 4.16, "volume": 8168292.0}], "refreshing": true}