{"ticker": "RITM", "overview": {"cik": "1556593", "ticker": "RITM", "name": "Rithm Capital Corp.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000532", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0000905148-26-003715", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000800", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054849", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-092724", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001299722-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001571610-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001591719-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001556593-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001556593-26-000026", "price_sensitive": true}, {"form": "ABS-15G", "date": "2026-07-13", "title": "Form ABS-15G", "accession": "0001140361-26-028240", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-29", "title": "FORM S-8", "accession": "0001104659-26-078833", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038547", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001335440-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001750581-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001574248-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001894131-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001319511-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001574248-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065154", "price_sensitive": true}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001968582-26-000475", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0000905148-26-002351", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061287", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059463", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058274", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 147741.0, "net": -147741.0, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "RITM", "has_prices": true, "as_of": "2026-08-07", "last": 10.19, "prev_close": 9.94, "change": 0.25, "change_pct": 0.025150905432595575, "session_volume": 4840646.0, "vwap_5": 10.113369541461072, "vwap_20": 9.605611252768695, "vwap_60": 9.369693656130622, "vwap_250": 10.39822705454249, "high_52w": 12.06, "low_52w": 8.77, "avg_volume_20": 6650759.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058912", "src": "INSIDERS", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Peggy Hwan Hebard", "who_key": "Hebard Peggy Hwan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 147741.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $148K of RITM", "source_url": "https://www.sec.gov/Archives/edgar/data/1750581/000162828026058912/0001628280-26-058912-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107508}, {"id": "0001571610-26-000013", "src": "INSIDERS", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Nicola Santoro Jr", "who_key": "SANTORO NICOLA JR", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on RITM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1571610/000157161026000013/0001571610-26-000013-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "0001591719-26-000009", "src": "INSIDERS", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Michael Nierenberg", "who_key": "Nierenberg Michael", "role": "Chief Executive Officer, Director", "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 RITM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591719/000159171926000009/0001591719-26-000009-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100119-26-001042", "src": "13DG", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Rithm Capital Corp.", "who_key": "Rithm Capital Corp.", "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": "Rithm Capital Corp. takes a 5.26% passive stake in RITM", "source_url": "https://www.sec.gov/Archives/edgar/data/1556593/0002100119-26-001042-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000684", "src": "13DG", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Rithm Capital Corp.", "who_key": "Rithm Capital Corp.", "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": "Rithm Capital Corp. crosses 5% of RITM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1556593/0002100121-26-000684-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0001539041-26-000010", "src": "13DG", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Picton Mahoney Asset Management", "who_key": "PICTON MAHONEY ASSET MANAGEMENT", "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": "PICTON MAHONEY ASSET MANAGEMENT crosses 5% of RITM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539041/0001539041-26-000010-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "13DG-0002012383-26-001054", "src": "13DG", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in RITM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001054-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301908}, {"id": "13DG-0000102909-26-002198", "src": "13DG", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Rithm Capital Corp.", "who_key": "Rithm Capital Corp.", "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": "Rithm Capital Corp. adjusts its stake in RITM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1556593/0000102909-26-002198-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "HOUSE-2023-20022948-T131", "src": "CONGRESS", "ticker": "RITM", "cik": "", "company": "Rithm Capital Corp.", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TACS R3K\nRithm Capital Corp.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells RITM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875828}, {"id": "HOUSE-2023-20022653-T196", "src": "CONGRESS", "ticker": "RITM", "cik": "", "company": "Rithm Capital Corp.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nRithm Capital Corp.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up RITM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933428}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001042", "src": "13DG", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Rithm Capital Corp.", "who_key": "Rithm Capital Corp.", "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": "Rithm Capital Corp. takes a 5.26% passive stake in RITM", "source_url": "https://www.sec.gov/Archives/edgar/data/1556593/0002100119-26-001042-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000684", "src": "13DG", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Rithm Capital Corp.", "who_key": "Rithm Capital Corp.", "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": "Rithm Capital Corp. crosses 5% of RITM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1556593/0002100121-26-000684-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0001539041-26-000010", "src": "13DG", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Picton Mahoney Asset Management", "who_key": "PICTON MAHONEY ASSET MANAGEMENT", "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": "PICTON MAHONEY ASSET MANAGEMENT crosses 5% of RITM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539041/0001539041-26-000010-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "13DG-0002012383-26-001054", "src": "13DG", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in RITM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001054-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301908}, {"id": "13DG-0000102909-26-002198", "src": "13DG", "ticker": "RITM", "cik": "1556593", "company": "Rithm Capital Corp.", "company_raw": "Rithm Capital Corp.", "who": "Rithm Capital Corp.", "who_key": "Rithm Capital Corp.", "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": "Rithm Capital Corp. adjusts its stake in RITM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1556593/0000102909-26-002198-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Rithm Capital Corp. Common Stock", "new_value": "Rithm Capital Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001556593", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001556593", "applied": 1, "detected_at": "2026-10-27T10:10:34.422650"}]}, "key_people": [{"who": "Peggy Hwan Hebard", "who_key": "Hebard Peggy Hwan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 147741.0, "net": -147741.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147741.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750581/000162828026058912/0001628280-26-058912-index.htm"}], "latest": {"action": "SELL", "amount": 147741.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750581/000162828026058912/0001628280-26-058912-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-20", "net": -147741.0}], "announcements": [{"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000532", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0000905148-26-003715", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000800", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054849", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-092724", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001299722-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001571610-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001591719-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001556593-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001556593-26-000026", "price_sensitive": true}, {"form": "ABS-15G", "date": "2026-07-13", "title": "Form ABS-15G", "accession": "0001140361-26-028240", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-29", "title": "FORM S-8", "accession": "0001104659-26-078833", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038547", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001335440-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001750581-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001574248-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001894131-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001319511-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001574248-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065154", "price_sensitive": true}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001968582-26-000475", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0000905148-26-002351", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061287", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059463", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058274", "price_sensitive": true}], "performance": {"ticker": "RITM", "has_prices": true, "summary": {"n": 1, "avg": 0.12721238938053103, "win_rate": 1.0, "best": 0.12721238938053103, "worst": 0.12721238938053103, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 9.04, "return": 0.12721238938053103}]}, "price_series": [{"date": "2016-08-08", "close": 14.23, "volume": 2069773.0}, {"date": "2016-08-09", "close": 14.81, "volume": 3990520.0}, {"date": "2016-08-10", "close": 14.48, "volume": 5124871.0}, {"date": "2016-08-11", "close": 14.11, "volume": 17516460.0}, {"date": "2016-08-12", "close": 14.13, "volume": 3437152.0}, {"date": "2016-08-15", "close": 14.13, "volume": 4633524.0}, {"date": "2016-08-16", "close": 13.95, "volume": 3850173.0}, {"date": "2016-08-17", "close": 13.98, "volume": 2727395.0}, {"date": "2016-08-18", "close": 14.08, "volume": 1920404.0}, {"date": "2016-08-19", "close": 14.03, "volume": 2241677.0}, {"date": "2016-08-22", "close": 14.03, "volume": 1016189.0}, {"date": "2016-08-23", "close": 14.15, "volume": 1908880.0}, {"date": "2016-08-24", "close": 14.11, "volume": 1360010.0}, {"date": "2016-08-25", "close": 14.15, "volume": 1308080.0}, {"date": "2016-08-26", "close": 13.94, "volume": 3513764.0}, {"date": "2016-08-29", "close": 14.14, "volume": 2720417.0}, {"date": "2016-08-30", "close": 14.25, "volume": 1564289.0}, {"date": "2016-08-31", "close": 14.35, "volume": 4305482.0}, {"date": "2016-09-01", "close": 14.28, "volume": 1971514.0}, {"date": "2016-09-02", "close": 14.45, "volume": 1461916.0}, {"date": "2016-09-06", "close": 14.41, "volume": 1597144.0}, {"date": "2016-09-07", "close": 14.61, "volume": 2035998.0}, {"date": "2016-09-08", "close": 14.51, "volume": 2211514.0}, {"date": "2016-09-09", "close": 14.1, "volume": 4031008.0}, {"date": "2016-09-12", "close": 14.29, "volume": 3621833.0}, {"date": "2016-09-13", "close": 14.23, "volume": 3072553.0}, {"date": "2016-09-14", "close": 14.41, "volume": 2505775.0}, {"date": "2016-09-15", "close": 14.37, "volume": 3091341.0}, {"date": "2016-09-16", "close": 14.36, "volume": 4321833.0}, {"date": "2016-09-19", "close": 14.6, "volume": 2826065.0}, {"date": "2016-09-20", "close": 14.51, "volume": 1941660.0}, {"date": "2016-09-21", "close": 14.48, "volume": 3341698.0}, {"date": "2016-09-22", "close": 14.45, "volume": 2997240.0}, {"date": "2016-09-23", "close": 14.26, "volume": 2536797.0}, {"date": "2016-09-26", "close": 14.32, "volume": 4242440.0}, {"date": "2016-09-27", "close": 14.42, "volume": 3097061.0}, {"date": "2016-09-28", "close": 14.32, "volume": 3842473.0}, {"date": "2016-09-29", "close": 13.78, "volume": 3041104.0}, {"date": "2016-09-30", "close": 13.81, "volume": 2219938.0}, {"date": "2016-10-03", "close": 13.68, "volume": 2085217.0}, {"date": "2016-10-04", "close": 13.43, "volume": 2905468.0}, {"date": "2016-10-05", "close": 13.48, "volume": 1923833.0}, {"date": "2016-10-06", "close": 13.73, "volume": 3739533.0}, {"date": "2016-10-07", "close": 13.65, "volume": 2177475.0}, {"date": "2016-10-10", "close": 13.79, "volume": 1520181.0}, {"date": "2016-10-11", "close": 13.69, "volume": 1349499.0}, {"date": "2016-10-12", "close": 13.8, "volume": 1802559.0}, {"date": "2016-10-13", "close": 13.93, "volume": 2608587.0}, {"date": "2016-10-14", "close": 13.8, "volume": 962737.0}, {"date": "2016-10-17", "close": 13.73, "volume": 1463675.0}, {"date": "2016-10-18", "close": 13.81, "volume": 1241558.0}, {"date": "2016-10-19", "close": 13.97, "volume": 1182212.0}, {"date": "2016-10-20", "close": 13.96, "volume": 1412846.0}, {"date": "2016-10-21", "close": 13.86, "volume": 1948862.0}, {"date": "2016-10-24", "close": 13.99, "volume": 2180925.0}, {"date": "2016-10-25", "close": 14.1, "volume": 1410089.0}, {"date": "2016-10-26", "close": 13.97, "volume": 1231368.0}, {"date": "2016-10-27", "close": 13.88, "volume": 1848061.0}, {"date": "2016-10-28", "close": 13.92, "volume": 1657312.0}, {"date": "2016-10-31", "close": 13.96, "volume": 1530272.0}, {"date": "2016-11-01", "close": 13.83, "volume": 4544923.0}, {"date": "2016-11-02", "close": 13.76, "volume": 2363226.0}, {"date": "2016-11-03", "close": 13.88, "volume": 1665751.0}, {"date": "2016-11-04", "close": 14.03, "volume": 2767790.0}, {"date": "2016-11-07", "close": 14.25, "volume": 2621138.0}, {"date": "2016-11-08", "close": 14.21, "volume": 1759422.0}, {"date": "2016-11-09", "close": 14.23, "volume": 3745208.0}, {"date": "2016-11-10", "close": 14.22, "volume": 3620439.0}, {"date": "2016-11-11", "close": 14.22, "volume": 3020210.0}, {"date": "2016-11-14", "close": 14.14, "volume": 2942634.0}, {"date": "2016-11-15", "close": 14.4, "volume": 3251944.0}, {"date": "2016-11-16", "close": 14.35, "volume": 3018712.0}, {"date": "2016-11-17", "close": 14.45, "volume": 4721490.0}, {"date": "2016-11-18", "close": 14.68, "volume": 2402459.0}, {"date": "2016-11-21", "close": 15.07, "volume": 3831467.0}, {"date": "2016-11-22", "close": 15.32, "volume": 2707148.0}, {"date": "2016-11-23", "close": 15.19, "volume": 3058882.0}, {"date": "2016-11-25", "close": 15.29, "volume": 956181.0}, {"date": "2016-11-28", "close": 15.33, "volume": 1707045.0}, {"date": "2016-11-29", "close": 15.47, "volume": 2067476.0}, {"date": "2016-11-30", "close": 15.45, "volume": 3094664.0}, {"date": "2016-12-01", "close": 15.35, "volume": 2208670.0}, {"date": "2016-12-02", "close": 15.38, "volume": 1948346.0}, {"date": "2016-12-05", "close": 15.8, "volume": 2358868.0}, {"date": "2016-12-06", "close": 15.98, "volume": 2032011.0}, {"date": "2016-12-07", "close": 16.08, "volume": 3007075.0}, {"date": "2016-12-08", "close": 16.18, "volume": 2779003.0}, {"date": "2016-12-09", "close": 16.07, "volume": 3202611.0}, {"date": "2016-12-12", "close": 15.92, "volume": 2784333.0}, {"date": "2016-12-13", "close": 15.95, "volume": 2390749.0}, {"date": "2016-12-14", "close": 15.79, "volume": 2461380.0}, {"date": "2016-12-15", "close": 15.74, "volume": 2691167.0}, {"date": "2016-12-16", "close": 15.96, "volume": 3387585.0}, {"date": "2016-12-19", "close": 16.17, "volume": 3146054.0}, {"date": "2016-12-20", "close": 16.34, "volume": 2756871.0}, {"date": "2016-12-21", "close": 16.36, "volume": 2204407.0}, {"date": "2016-12-22", "close": 16.26, "volume": 3134254.0}, {"date": "2016-12-23", "close": 16.28, "volume": 1964135.0}, {"date": "2016-12-27", "close": 16.07, "volume": 2671680.0}, {"date": "2016-12-28", "close": 15.57, "volume": 3405974.0}, {"date": "2016-12-29", "close": 15.63, "volume": 2072151.0}, {"date": "2016-12-30", "close": 15.72, "volume": 1912714.0}, {"date": "2017-01-03", "close": 15.81, "volume": 2855964.0}, {"date": "2017-01-04", "close": 15.93, "volume": 2163593.0}, {"date": "2017-01-05", "close": 15.96, "volume": 1515810.0}, {"date": "2017-01-06", "close": 15.96, "volume": 1185216.0}, {"date": "2017-01-09", "close": 15.96, "volume": 1247268.0}, {"date": "2017-01-10", "close": 16.09, "volume": 2345652.0}, {"date": "2017-01-11", "close": 16.12, "volume": 1422831.0}, {"date": "2017-01-12", "close": 16.02, "volume": 1365147.0}, {"date": "2017-01-13", "close": 16.03, "volume": 1281319.0}, {"date": "2017-01-17", "close": 15.93, "volume": 1486806.0}, {"date": "2017-01-18", "close": 15.9, "volume": 2007213.0}, {"date": "2017-01-19", "close": 15.88, "volume": 866191.0}, {"date": "2017-01-20", "close": 16.0, "volume": 1189827.0}, {"date": "2017-01-23", "close": 16.1, "volume": 1896011.0}, {"date": "2017-01-24", "close": 16.16, "volume": 2383937.0}, {"date": "2017-01-25", "close": 16.21, "volume": 1654721.0}, {"date": "2017-01-26", "close": 16.25, "volume": 1740679.0}, {"date": "2017-01-27", "close": 16.27, "volume": 1508353.0}, {"date": "2017-01-30", "close": 15.66, "volume": 10750690.0}, {"date": "2017-01-31", "close": 15.15, "volume": 53204960.0}, {"date": "2017-02-01", "close": 15.51, "volume": 13448600.0}, {"date": "2017-02-02", "close": 15.75, "volume": 9563658.0}, {"date": "2017-02-03", "close": 15.78, "volume": 6673560.0}, {"date": "2017-02-06", "close": 15.78, "volume": 5293747.0}, {"date": "2017-02-07", "close": 15.78, "volume": 4994749.0}, {"date": "2017-02-08", "close": 15.66, "volume": 6283680.0}, {"date": "2017-02-09", "close": 15.8, "volume": 5863982.0}, {"date": "2017-02-10", "close": 15.9, "volume": 5999446.0}, {"date": "2017-02-13", "close": 16.08, "volume": 4412968.0}, {"date": "2017-02-14", "close": 16.33, "volume": 4882467.0}, {"date": "2017-02-15", "close": 16.25, "volume": 4168933.0}, {"date": "2017-02-16", "close": 16.24, "volume": 5493891.0}, {"date": "2017-02-17", "close": 16.18, "volume": 3453474.0}, {"date": "2017-02-21", "close": 16.51, "volume": 5346288.0}, {"date": "2017-02-22", "close": 16.67, "volume": 4929083.0}, {"date": "2017-02-23", "close": 16.66, "volume": 3907450.0}, {"date": "2017-02-24", "close": 16.68, "volume": 3156706.0}, {"date": "2017-02-27", "close": 16.77, "volume": 4711167.0}, {"date": "2017-02-28", "close": 16.87, "volume": 9455053.0}, {"date": "2017-03-01", "close": 16.88, "volume": 4350466.0}, {"date": "2017-03-02", "close": 16.88, "volume": 4218259.0}, {"date": "2017-03-03", "close": 17.0, "volume": 3507313.0}, {"date": "2017-03-06", "close": 17.0, "volume": 3264827.0}, {"date": "2017-03-07", "close": 17.0, "volume": 3429975.0}, {"date": "2017-03-08", "close": 16.81, "volume": 4091941.0}, {"date": "2017-03-09", "close": 16.66, "volume": 4338249.0}, {"date": "2017-03-10", "close": 16.7, "volume": 3904273.0}, {"date": "2017-03-13", "close": 16.68, "volume": 2688962.0}, {"date": "2017-03-14", "close": 16.54, "volume": 2776102.0}, {"date": "2017-03-15", "close": 16.82, "volume": 5300009.0}, {"date": "2017-03-16", "close": 16.94, "volume": 3612122.0}, {"date": "2017-03-17", "close": 17.08, "volume": 5913775.0}, {"date": "2017-03-20", "close": 17.15, "volume": 3660177.0}, {"date": "2017-03-21", "close": 17.11, "volume": 4639512.0}, {"date": "2017-03-22", "close": 17.09, "volume": 5963147.0}, {"date": "2017-03-23", "close": 16.65, "volume": 5383368.0}, {"date": "2017-03-24", "close": 16.6, "volume": 2976073.0}, {"date": "2017-03-27", "close": 16.62, "volume": 3024078.0}, {"date": "2017-03-28", "close": 16.85, "volume": 2805046.0}, {"date": "2017-03-29", "close": 16.87, "volume": 2566003.0}, {"date": "2017-03-30", "close": 17.03, "volume": 1869688.0}, {"date": "2017-03-31", "close": 16.98, "volume": 2323349.0}, {"date": "2017-04-03", "close": 17.06, "volume": 2159294.0}, {"date": "2017-04-04", "close": 17.15, "volume": 2198509.0}, {"date": "2017-04-05", "close": 16.99, "volume": 3221478.0}, {"date": "2017-04-06", "close": 17.1, "volume": 2622288.0}, {"date": "2017-04-07", "close": 16.99, "volume": 1997241.0}, {"date": "2017-04-10", "close": 17.14, "volume": 1902073.0}, {"date": "2017-04-11", "close": 17.25, "volume": 2365875.0}, {"date": "2017-04-12", "close": 17.28, "volume": 2602345.0}, {"date": "2017-04-13", "close": 17.42, "volume": 3809758.0}, {"date": "2017-04-17", "close": 17.7, "volume": 3395373.0}, {"date": "2017-04-18", "close": 17.74, "volume": 3052419.0}, {"date": "2017-04-19", "close": 17.75, "volume": 3165896.0}, {"date": "2017-04-20", "close": 16.39, "volume": 29647150.0}, {"date": "2017-04-21", "close": 16.34, "volume": 15508700.0}, {"date": "2017-04-24", "close": 16.27, "volume": 10072960.0}, {"date": "2017-04-25", "close": 16.54, "volume": 5927357.0}, {"date": "2017-04-26", "close": 16.81, "volume": 4270702.0}, {"date": "2017-04-27", "close": 16.9, "volume": 4283091.0}, {"date": "2017-04-28", "close": 16.67, "volume": 4076553.0}, {"date": "2017-05-01", "close": 17.06, "volume": 6811649.0}, {"date": "2017-05-02", "close": 16.95, "volume": 6036635.0}, {"date": "2017-05-03", "close": 16.72, "volume": 3666375.0}, {"date": "2017-05-04", "close": 16.73, "volume": 2579944.0}, {"date": "2017-05-05", "close": 16.73, "volume": 1971300.0}, {"date": "2017-05-08", "close": 16.45, "volume": 3429876.0}, {"date": "2017-05-09", "close": 16.21, "volume": 4236466.0}, {"date": "2017-05-10", "close": 16.26, "volume": 2701045.0}, {"date": "2017-05-11", "close": 16.17, "volume": 4324152.0}, {"date": "2017-05-12", "close": 16.1, "volume": 2512614.0}, {"date": "2017-05-15", "close": 16.09, "volume": 3745439.0}, {"date": "2017-05-16", "close": 16.05, "volume": 3535384.0}, {"date": "2017-05-17", "close": 15.87, "volume": 4210550.0}, {"date": "2017-05-18", "close": 15.83, "volume": 3795719.0}, {"date": "2017-05-19", "close": 16.06, "volume": 2539453.0}, {"date": "2017-05-22", "close": 16.27, "volume": 2202770.0}, {"date": "2017-05-23", "close": 16.33, "volume": 2231534.0}, {"date": "2017-05-24", "close": 16.45, "volume": 1723272.0}, {"date": "2017-05-25", "close": 16.52, "volume": 2245740.0}, {"date": "2017-05-26", "close": 16.55, "volume": 1620942.0}, {"date": "2017-05-30", "close": 16.11, "volume": 3593789.0}, {"date": "2017-05-31", "close": 16.09, "volume": 2496893.0}, {"date": "2017-06-01", "close": 16.29, "volume": 2335990.0}, {"date": "2017-06-02", "close": 16.39, "volume": 1728361.0}, {"date": "2017-06-05", "close": 16.15, "volume": 1970722.0}, {"date": "2017-06-06", "close": 16.0, "volume": 3151327.0}, {"date": "2017-06-07", "close": 16.01, "volume": 1836701.0}, {"date": "2017-06-08", "close": 16.23, "volume": 1405408.0}, {"date": "2017-06-09", "close": 16.33, "volume": 1771365.0}, {"date": "2017-06-12", "close": 16.5, "volume": 2062403.0}, {"date": "2017-06-13", "close": 16.65, "volume": 2156925.0}, {"date": "2017-06-14", "close": 16.68, "volume": 5450761.0}, {"date": "2017-06-15", "close": 16.68, "volume": 2194980.0}, {"date": "2017-06-16", "close": 16.73, "volume": 5092679.0}, {"date": "2017-06-19", "close": 16.91, "volume": 2512526.0}, {"date": "2017-06-20", "close": 16.11, "volume": 7819096.0}, {"date": "2017-06-21", "close": 16.03, "volume": 4093781.0}, {"date": "2017-06-22", "close": 16.77, "volume": 5259252.0}, {"date": "2017-06-23", "close": 16.59, "volume": 32689790.0}, {"date": "2017-06-26", "close": 16.44, "volume": 6806400.0}, {"date": "2017-06-27", "close": 16.27, "volume": 7243660.0}, {"date": "2017-06-28", "close": 16.28, "volume": 9397723.0}, {"date": "2017-06-29", "close": 15.89, "volume": 5481956.0}, {"date": "2017-06-30", "close": 15.56, "volume": 6582679.0}, {"date": "2017-07-03", "close": 15.82, "volume": 2141695.0}, {"date": "2017-07-05", "close": 15.57, "volume": 4151130.0}, {"date": "2017-07-06", "close": 15.3, "volume": 4960480.0}, {"date": "2017-07-07", "close": 15.34, "volume": 4263160.0}, {"date": "2017-07-10", "close": 15.33, "volume": 3496439.0}, {"date": "2017-07-11", "close": 15.41, "volume": 2647359.0}, {"date": "2017-07-12", "close": 15.47, "volume": 2158237.0}, {"date": "2017-07-13", "close": 15.36, "volume": 3674032.0}, {"date": "2017-07-14", "close": 15.52, "volume": 4986307.0}, {"date": "2017-07-17", "close": 15.72, "volume": 2763320.0}, {"date": "2017-07-18", "close": 15.65, "volume": 3091568.0}, {"date": "2017-07-19", "close": 15.73, "volume": 2214909.0}, {"date": "2017-07-20", "close": 15.92, "volume": 2807698.0}, {"date": "2017-07-21", "close": 15.96, "volume": 1680879.0}, {"date": "2017-07-24", "close": 15.95, "volume": 2119663.0}, {"date": "2017-07-25", "close": 15.92, "volume": 2039896.0}, {"date": "2017-07-26", "close": 16.0, "volume": 1890356.0}, {"date": "2017-07-27", "close": 16.23, "volume": 2981860.0}, {"date": "2017-07-28", "close": 16.04, "volume": 2952196.0}, {"date": "2017-07-31", "close": 17.0, "volume": 8936762.0}, {"date": "2017-08-01", "close": 17.15, "volume": 5238536.0}, {"date": "2017-08-02", "close": 17.07, "volume": 3799917.0}, {"date": "2017-08-03", "close": 16.79, "volume": 2830548.0}, {"date": "2017-08-04", "close": 16.83, "volume": 2822467.0}, {"date": "2017-08-07", "close": 16.75, "volume": 2644831.0}, {"date": "2017-08-08", "close": 16.66, "volume": 2390270.0}, {"date": "2017-08-09", "close": 16.69, "volume": 1826205.0}, {"date": "2017-08-10", "close": 16.5, "volume": 2563787.0}, {"date": "2017-08-11", "close": 16.56, "volume": 2173274.0}, {"date": "2017-08-14", "close": 16.59, "volume": 2082837.0}, {"date": "2017-08-15", "close": 16.7, "volume": 1886486.0}, {"date": "2017-08-16", "close": 16.84, "volume": 1872168.0}, {"date": "2017-08-17", "close": 16.63, "volume": 1663715.0}, {"date": "2017-08-18", "close": 16.55, "volume": 1908936.0}, {"date": "2017-08-21", "close": 16.6, "volume": 1923864.0}, {"date": "2017-08-22", "close": 16.66, "volume": 2029934.0}, {"date": "2017-08-23", "close": 16.57, "volume": 2487078.0}, {"date": "2017-08-24", "close": 16.53, "volume": 2184955.0}, {"date": "2017-08-25", "close": 16.62, "volume": 1717955.0}, {"date": "2017-08-28", "close": 16.56, "volume": 2750324.0}, {"date": "2017-08-29", "close": 16.48, "volume": 2158561.0}, {"date": "2017-08-30", "close": 16.37, "volume": 2327229.0}, {"date": "2017-08-31", "close": 16.48, "volume": 1902795.0}, {"date": "2017-09-01", "close": 16.66, "volume": 2162402.0}, {"date": "2017-09-05", "close": 16.4, "volume": 3417570.0}, {"date": "2017-09-06", "close": 16.43, "volume": 1644317.0}, {"date": "2017-09-07", "close": 16.36, "volume": 1677428.0}, {"date": "2017-09-08", "close": 16.36, "volume": 1579824.0}, {"date": "2017-09-11", "close": 16.47, "volume": 1772799.0}, {"date": "2017-09-12", "close": 16.52, "volume": 2112694.0}, {"date": "2017-09-13", "close": 16.46, "volume": 2195099.0}, {"date": "2017-09-14", "close": 16.45, "volume": 1679905.0}, {"date": "2017-09-15", "close": 16.53, "volume": 2805126.0}, {"date": "2017-09-18", "close": 16.68, "volume": 2477381.0}, {"date": "2017-09-19", "close": 16.79, "volume": 2642399.0}, {"date": "2017-09-20", "close": 16.75, "volume": 2274803.0}, {"date": "2017-09-21", "close": 16.78, "volume": 1757455.0}, {"date": "2017-09-22", "close": 16.89, "volume": 2966313.0}, {"date": "2017-09-25", "close": 16.91, "volume": 3674181.0}, {"date": "2017-09-26", "close": 17.08, "volume": 4865875.0}, {"date": "2017-09-27", "close": 17.22, "volume": 6292817.0}, {"date": "2017-09-28", "close": 17.29, "volume": 5871967.0}, {"date": "2017-09-29", "close": 16.73, "volume": 5240616.0}, {"date": "2017-10-02", "close": 16.94, "volume": 3610648.0}, {"date": "2017-10-03", "close": 16.94, "volume": 2825041.0}, {"date": "2017-10-04", "close": 17.03, "volume": 2158471.0}, {"date": "2017-10-05", "close": 17.27, "volume": 3749883.0}, {"date": "2017-10-06", "close": 17.18, "volume": 2463666.0}, {"date": "2017-10-09", "close": 17.17, "volume": 2037115.0}, {"date": "2017-10-10", "close": 17.14, "volume": 1366582.0}, {"date": "2017-10-11", "close": 17.12, "volume": 1761820.0}, {"date": "2017-10-12", "close": 17.16, "volume": 1293201.0}, {"date": "2017-10-13", "close": 17.21, "volume": 1538961.0}, {"date": "2017-10-16", "close": 17.14, "volume": 2115883.0}, {"date": "2017-10-17", "close": 17.12, "volume": 1298727.0}, {"date": "2017-10-18", "close": 17.16, "volume": 1380338.0}, {"date": "2017-10-19", "close": 17.25, "volume": 1661633.0}, {"date": "2017-10-20", "close": 17.49, "volume": 2207042.0}, {"date": "2017-10-23", "close": 17.4, "volume": 1810452.0}, {"date": "2017-10-24", "close": 17.44, "volume": 2042088.0}, {"date": "2017-10-25", "close": 17.2, "volume": 2901914.0}, {"date": "2017-10-26", "close": 17.06, "volume": 2656523.0}, {"date": "2017-10-27", "close": 17.89, "volume": 4968570.0}, {"date": "2017-10-30", "close": 17.44, "volume": 4062894.0}, {"date": "2017-10-31", "close": 17.63, "volume": 2510052.0}, {"date": "2017-11-01", "close": 17.71, "volume": 2305952.0}, {"date": "2017-11-02", "close": 17.51, "volume": 2072474.0}, {"date": "2017-11-03", "close": 17.5, "volume": 1430621.0}, {"date": "2017-11-06", "close": 17.35, "volume": 1942550.0}, {"date": "2017-11-07", "close": 17.54, "volume": 2175147.0}, {"date": "2017-11-08", "close": 17.43, "volume": 2315039.0}, {"date": "2017-11-09", "close": 17.36, "volume": 1734418.0}, {"date": "2017-11-10", "close": 17.27, "volume": 1383263.0}, {"date": "2017-11-13", "close": 17.43, "volume": 1528326.0}, {"date": "2017-11-14", "close": 17.44, "volume": 1237595.0}, {"date": "2017-11-15", "close": 17.34, "volume": 1584640.0}, {"date": "2017-11-16", "close": 17.43, "volume": 2895692.0}, {"date": "2017-11-17", "close": 17.46, "volume": 3075696.0}, {"date": "2017-11-20", "close": 17.63, "volume": 2284703.0}, {"date": "2017-11-21", "close": 17.82, "volume": 2214544.0}, {"date": "2017-11-22", "close": 17.94, "volume": 1968515.0}, {"date": "2017-11-24", "close": 17.83, "volume": 1122240.0}, {"date": "2017-11-27", "close": 17.78, "volume": 1532612.0}, {"date": "2017-11-28", "close": 17.69, "volume": 1362792.0}, {"date": "2017-11-29", "close": 17.63, "volume": 2508145.0}, {"date": "2017-11-30", "close": 17.69, "volume": 2352741.0}, {"date": "2017-12-01", "close": 17.74, "volume": 2024328.0}, {"date": "2017-12-04", "close": 17.87, "volume": 2491358.0}, {"date": "2017-12-05", "close": 17.83, "volume": 1278105.0}, {"date": "2017-12-06", "close": 17.78, "volume": 1681103.0}, {"date": "2017-12-07", "close": 17.93, "volume": 2788417.0}, {"date": "2017-12-08", "close": 17.94, "volume": 1478859.0}, {"date": "2017-12-11", "close": 17.99, "volume": 2542798.0}, {"date": "2017-12-12", "close": 18.02, "volume": 2352128.0}, {"date": "2017-12-13", "close": 18.02, "volume": 2475827.0}, {"date": "2017-12-14", "close": 18.11, "volume": 2246970.0}, {"date": "2017-12-15", "close": 18.29, "volume": 2453607.0}, {"date": "2017-12-18", "close": 18.28, "volume": 2416380.0}, {"date": "2017-12-19", "close": 18.01, "volume": 2907452.0}, {"date": "2017-12-20", "close": 18.2, "volume": 2259428.0}, {"date": "2017-12-21", "close": 18.27, "volume": 1675008.0}, {"date": "2017-12-22", "close": 18.28, "volume": 1894711.0}, {"date": "2017-12-26", "close": 18.3, "volume": 2263250.0}, {"date": "2017-12-27", "close": 18.28, "volume": 3122904.0}, {"date": "2017-12-28", "close": 18.07, "volume": 2560969.0}, {"date": "2017-12-29", "close": 17.88, "volume": 2350506.0}, {"date": "2018-01-02", "close": 17.59, "volume": 3210889.0}, {"date": "2018-01-03", "close": 17.43, "volume": 2626161.0}, {"date": "2018-01-04", "close": 17.72, "volume": 2761982.0}, {"date": "2018-01-05", "close": 17.71, "volume": 2767231.0}, {"date": "2018-01-08", "close": 17.78, "volume": 1786780.0}, {"date": "2018-01-09", "close": 17.61, "volume": 1407304.0}, {"date": "2018-01-10", "close": 17.63, "volume": 1965355.0}, {"date": "2018-01-11", "close": 17.74, "volume": 1086553.0}, {"date": "2018-01-12", "close": 17.74, "volume": 1474579.0}, {"date": "2018-01-16", "close": 17.63, "volume": 2702999.0}, {"date": "2018-01-17", "close": 17.19, "volume": 27177820.0}, {"date": "2018-01-18", "close": 17.13, "volume": 7688291.0}, {"date": "2018-01-19", "close": 17.24, "volume": 8346237.0}, {"date": "2018-01-22", "close": 17.45, "volume": 5309140.0}, {"date": "2018-01-23", "close": 17.57, "volume": 3759823.0}, {"date": "2018-01-24", "close": 17.73, "volume": 3023409.0}, {"date": "2018-01-25", "close": 17.86, "volume": 3518891.0}, {"date": "2018-01-26", "close": 17.78, "volume": 4428905.0}, {"date": "2018-01-29", "close": 17.54, "volume": 3162138.0}, {"date": "2018-01-30", "close": 17.39, "volume": 3498344.0}, {"date": "2018-01-31", "close": 17.29, "volume": 3665765.0}, {"date": "2018-02-01", "close": 17.37, "volume": 2325638.0}, {"date": "2018-02-02", "close": 17.1, "volume": 3523669.0}, {"date": "2018-02-05", "close": 16.16, "volume": 11384710.0}, {"date": "2018-02-06", "close": 16.78, "volume": 6277768.0}, {"date": "2018-02-07", "close": 16.52, "volume": 4010447.0}, {"date": "2018-02-08", "close": 16.09, "volume": 4759998.0}, {"date": "2018-02-09", "close": 16.3, "volume": 5294082.0}, {"date": "2018-02-12", "close": 16.64, "volume": 4553633.0}, {"date": "2018-02-13", "close": 16.91, "volume": 5950362.0}, {"date": "2018-02-14", "close": 16.83, "volume": 3130030.0}, {"date": "2018-02-15", "close": 16.96, "volume": 3416015.0}, {"date": "2018-02-16", "close": 16.89, "volume": 2573329.0}, {"date": "2018-02-20", "close": 16.76, "volume": 3558152.0}, {"date": "2018-02-21", "close": 16.61, "volume": 4805361.0}, {"date": "2018-02-22", "close": 16.54, "volume": 2667490.0}, {"date": "2018-02-23", "close": 16.57, "volume": 2196196.0}, {"date": "2018-02-26", "close": 16.75, "volume": 2748199.0}, {"date": "2018-02-27", "close": 16.46, "volume": 2299045.0}, {"date": "2018-02-28", "close": 16.13, "volume": 3477363.0}, {"date": "2018-03-01", "close": 16.27, "volume": 2590794.0}, {"date": "2018-03-02", "close": 16.37, "volume": 2028726.0}, {"date": "2018-03-05", "close": 16.58, "volume": 2384528.0}, {"date": "2018-03-06", "close": 16.69, "volume": 2241229.0}, {"date": "2018-03-07", "close": 16.54, "volume": 2101168.0}, {"date": "2018-03-08", "close": 16.64, "volume": 2091642.0}, {"date": "2018-03-09", "close": 16.84, "volume": 1808723.0}, {"date": "2018-03-12", "close": 17.0, "volume": 2560502.0}, {"date": "2018-03-13", "close": 17.02, "volume": 1895081.0}, {"date": "2018-03-14", "close": 17.09, "volume": 1859931.0}, {"date": "2018-03-15", "close": 17.03, "volume": 2275090.0}, {"date": "2018-03-16", "close": 17.22, "volume": 3419383.0}, {"date": "2018-03-19", "close": 17.07, "volume": 2766913.0}, {"date": "2018-03-20", "close": 17.01, "volume": 1847109.0}, {"date": "2018-03-21", "close": 17.02, "volume": 2124588.0}, {"date": "2018-03-22", "close": 16.76, "volume": 2623864.0}, {"date": "2018-03-23", "close": 16.49, "volume": 2647115.0}, {"date": "2018-03-26", "close": 16.66, "volume": 2588841.0}, {"date": "2018-03-27", "close": 16.77, "volume": 3157654.0}, {"date": "2018-03-28", "close": 16.65, "volume": 3656067.0}, {"date": "2018-03-29", "close": 16.45, "volume": 3409659.0}, {"date": "2018-04-02", "close": 16.18, "volume": 3757735.0}, {"date": "2018-04-03", "close": 16.23, "volume": 2665363.0}, {"date": "2018-04-04", "close": 16.31, "volume": 1799801.0}, {"date": "2018-04-05", "close": 16.44, "volume": 2362215.0}, {"date": "2018-04-06", "close": 16.32, "volume": 1577046.0}, {"date": "2018-04-09", "close": 16.18, "volume": 2035129.0}, {"date": "2018-04-10", "close": 16.27, "volume": 1602432.0}, {"date": "2018-04-11", "close": 16.25, "volume": 1086803.0}, {"date": "2018-04-12", "close": 16.24, "volume": 1164460.0}, {"date": "2018-04-13", "close": 16.13, "volume": 1453504.0}, {"date": "2018-04-16", "close": 16.27, "volume": 1160079.0}, {"date": "2018-04-17", "close": 16.49, "volume": 1542578.0}, {"date": "2018-04-18", "close": 16.52, "volume": 1960155.0}, {"date": "2018-04-19", "close": 16.52, "volume": 1948207.0}, {"date": "2018-04-20", "close": 16.55, "volume": 1844911.0}, {"date": "2018-04-23", "close": 16.54, "volume": 1276310.0}, {"date": "2018-04-24", "close": 16.54, "volume": 1754286.0}, {"date": "2018-04-25", "close": 16.64, "volume": 1734190.0}, {"date": "2018-04-26", "close": 16.94, "volume": 3427013.0}, {"date": "2018-04-27", "close": 17.35, "volume": 5360381.0}, {"date": "2018-04-30", "close": 17.48, "volume": 4088631.0}, {"date": "2018-05-01", "close": 17.7, "volume": 3072642.0}, {"date": "2018-05-02", "close": 17.67, "volume": 3161985.0}, {"date": "2018-05-03", "close": 17.77, "volume": 2995131.0}, {"date": "2018-05-04", "close": 17.94, "volume": 2761578.0}, {"date": "2018-05-07", "close": 17.97, "volume": 2063676.0}, {"date": "2018-05-08", "close": 17.85, "volume": 1979194.0}, {"date": "2018-05-09", "close": 17.85, "volume": 1637802.0}, {"date": "2018-05-10", "close": 17.98, "volume": 1375404.0}, {"date": "2018-05-11", "close": 17.98, "volume": 1240794.0}, {"date": "2018-05-14", "close": 17.98, "volume": 1672191.0}, {"date": "2018-05-15", "close": 18.01, "volume": 1535008.0}, {"date": "2018-05-16", "close": 18.07, "volume": 1596528.0}, {"date": "2018-05-17", "close": 18.01, "volume": 1563908.0}, {"date": "2018-05-18", "close": 18.06, "volume": 1534418.0}, {"date": "2018-05-21", "close": 18.09, "volume": 2291872.0}, {"date": "2018-05-22", "close": 18.11, "volume": 2248008.0}, {"date": "2018-05-23", "close": 18.15, "volume": 1765716.0}, {"date": "2018-05-24", "close": 18.13, "volume": 2306444.0}, {"date": "2018-05-25", "close": 18.1, "volume": 1620015.0}, {"date": "2018-05-29", "close": 18.13, "volume": 2857505.0}, {"date": "2018-05-30", "close": 18.09, "volume": 2281176.0}, {"date": "2018-05-31", "close": 17.88, "volume": 3124746.0}, {"date": "2018-06-01", "close": 17.8, "volume": 2625634.0}, {"date": "2018-06-04", "close": 17.81, "volume": 3336558.0}, {"date": "2018-06-05", "close": 17.89, "volume": 2315175.0}, {"date": "2018-06-06", "close": 18.08, "volume": 2214297.0}, {"date": "2018-06-07", "close": 18.12, "volume": 1977603.0}, {"date": "2018-06-08", "close": 18.21, "volume": 2110523.0}, {"date": "2018-06-11", "close": 18.18, "volume": 2470940.0}, {"date": "2018-06-12", "close": 18.16, "volume": 2281678.0}, {"date": "2018-06-13", "close": 18.07, "volume": 2342546.0}, {"date": "2018-06-14", "close": 18.16, "volume": 2258935.0}, {"date": "2018-06-15", "close": 18.15, "volume": 2728028.0}, {"date": "2018-06-18", "close": 18.37, "volume": 2379089.0}, {"date": "2018-06-19", "close": 18.55, "volume": 2315923.0}, {"date": "2018-06-20", "close": 18.68, "volume": 2640135.0}, {"date": "2018-06-21", "close": 18.66, "volume": 1999737.0}, {"date": "2018-06-22", "close": 18.3, "volume": 7024767.0}, {"date": "2018-06-25", "close": 18.17, "volume": 3922777.0}, {"date": "2018-06-26", "close": 18.12, "volume": 4350694.0}, {"date": "2018-06-27", "close": 17.9, "volume": 3662933.0}, {"date": "2018-06-28", "close": 18.02, "volume": 4620441.0}, {"date": "2018-06-29", "close": 17.49, "volume": 3713930.0}, {"date": "2018-07-02", "close": 17.74, "volume": 2864563.0}, {"date": "2018-07-03", "close": 18.02, "volume": 2165083.0}, {"date": "2018-07-05", "close": 18.04, "volume": 2593330.0}, {"date": "2018-07-06", "close": 18.17, "volume": 1747295.0}, {"date": "2018-07-09", "close": 18.2, "volume": 2577818.0}, {"date": "2018-07-10", "close": 18.19, "volume": 2226089.0}, {"date": "2018-07-11", "close": 18.32, "volume": 2183012.0}, {"date": "2018-07-12", "close": 18.29, "volume": 1675735.0}, {"date": "2018-07-13", "close": 18.26, "volume": 1527803.0}, {"date": "2018-07-16", "close": 18.23, "volume": 2205463.0}, {"date": "2018-07-17", "close": 18.3, "volume": 2157676.0}, {"date": "2018-07-18", "close": 18.35, "volume": 2033016.0}, {"date": "2018-07-19", "close": 18.42, "volume": 2332173.0}, {"date": "2018-07-20", "close": 18.46, "volume": 1745846.0}, {"date": "2018-07-23", "close": 18.51, "volume": 2912424.0}, {"date": "2018-07-24", "close": 18.51, "volume": 1750288.0}, {"date": "2018-07-25", "close": 18.59, "volume": 3037409.0}, {"date": "2018-07-26", "close": 17.95, "volume": 6296038.0}, {"date": "2018-07-27", "close": 17.78, "volume": 5445198.0}, {"date": "2018-07-30", "close": 17.98, "volume": 6141433.0}, {"date": "2018-07-31", "close": 17.89, "volume": 6699265.0}, {"date": "2018-08-01", "close": 17.93, "volume": 2864143.0}, {"date": "2018-08-02", "close": 18.02, "volume": 3278939.0}, {"date": "2018-08-03", "close": 17.96, "volume": 1896913.0}, {"date": "2018-08-06", "close": 18.03, "volume": 1736686.0}, {"date": "2018-08-07", "close": 17.99, "volume": 1850500.0}, {"date": "2018-08-08", "close": 18.01, "volume": 1728503.0}, {"date": "2018-08-09", "close": 18.08, "volume": 1364022.0}, {"date": "2018-08-10", "close": 18.06, "volume": 1876505.0}, {"date": "2018-08-13", "close": 18.07, "volume": 1427608.0}, {"date": "2018-08-14", "close": 18.12, "volume": 1284568.0}, {"date": "2018-08-15", "close": 18.1, "volume": 1596752.0}, {"date": "2018-08-16", "close": 18.22, "volume": 1870262.0}, {"date": "2018-08-17", "close": 18.33, "volume": 1799908.0}, {"date": "2018-08-20", "close": 18.43, "volume": 1694835.0}, {"date": "2018-08-21", "close": 18.47, "volume": 2104835.0}, {"date": "2018-08-22", "close": 18.38, "volume": 1939167.0}, {"date": "2018-08-23", "close": 18.32, "volume": 1258310.0}, {"date": "2018-08-24", "close": 18.34, "volume": 953267.0}, {"date": "2018-08-27", "close": 18.45, "volume": 1867111.0}, {"date": "2018-08-28", "close": 18.5, "volume": 2139747.0}, {"date": "2018-08-29", "close": 18.5, "volume": 2073847.0}, {"date": "2018-08-30", "close": 18.55, "volume": 2189027.0}, {"date": "2018-08-31", "close": 18.57, "volume": 1440399.0}, {"date": "2018-09-04", "close": 18.55, "volume": 3189518.0}, {"date": "2018-09-05", "close": 18.68, "volume": 2894330.0}, {"date": "2018-09-06", "close": 18.67, "volume": 2602343.0}, {"date": "2018-09-07", "close": 18.5, "volume": 2539774.0}, {"date": "2018-09-10", "close": 18.55, "volume": 2368239.0}, {"date": "2018-09-11", "close": 18.56, "volume": 3464898.0}, {"date": "2018-09-12", "close": 18.28, "volume": 3088901.0}, {"date": "2018-09-13", "close": 18.35, "volume": 2923559.0}, {"date": "2018-09-14", "close": 18.24, "volume": 3153849.0}, {"date": "2018-09-17", "close": 18.18, "volume": 2523897.0}, {"date": "2018-09-18", "close": 18.14, "volume": 2846412.0}, {"date": "2018-09-19", "close": 18.09, "volume": 2742469.0}, {"date": "2018-09-20", "close": 18.07, "volume": 3332629.0}, {"date": "2018-09-21", "close": 18.16, "volume": 5457596.0}, {"date": "2018-09-24", "close": 18.23, "volume": 3635335.0}, {"date": "2018-09-25", "close": 18.09, "volume": 3975313.0}, {"date": "2018-09-26", "close": 17.98, "volume": 3538586.0}, {"date": "2018-09-27", "close": 18.18, "volume": 3442968.0}, {"date": "2018-09-28", "close": 17.82, "volume": 2774671.0}, {"date": "2018-10-01", "close": 17.78, "volume": 3326401.0}, {"date": "2018-10-02", "close": 17.81, "volume": 2221958.0}, {"date": "2018-10-03", "close": 17.75, "volume": 2765334.0}, {"date": "2018-10-04", "close": 17.65, "volume": 5951063.0}, {"date": "2018-10-05", "close": 17.57, "volume": 2642833.0}, {"date": "2018-10-08", "close": 17.8, "volume": 3185215.0}, {"date": "2018-10-09", "close": 18.0, "volume": 2845416.0}, {"date": "2018-10-10", "close": 17.6, "volume": 3640127.0}, {"date": "2018-10-11", "close": 17.31, "volume": 3625003.0}, {"date": "2018-10-12", "close": 17.34, "volume": 3207034.0}, {"date": "2018-10-15", "close": 17.51, "volume": 2028159.0}, {"date": "2018-10-16", "close": 17.7, "volume": 2040785.0}, {"date": "2018-10-17", "close": 17.96, "volume": 2871529.0}, {"date": "2018-10-18", "close": 17.84, "volume": 2030461.0}, {"date": "2018-10-19", "close": 17.91, "volume": 1781753.0}, {"date": "2018-10-22", "close": 17.9, "volume": 2061659.0}, {"date": "2018-10-23", "close": 17.65, "volume": 2825556.0}, {"date": "2018-10-24", "close": 17.65, "volume": 2949829.0}, {"date": "2018-10-25", "close": 17.95, "volume": 3320244.0}, {"date": "2018-10-26", "close": 17.46, "volume": 4687329.0}, {"date": "2018-10-29", "close": 17.47, "volume": 3631105.0}, {"date": "2018-10-30", "close": 17.73, "volume": 3622753.0}, {"date": "2018-10-31", "close": 17.88, "volume": 4142050.0}, {"date": "2018-11-01", "close": 17.13, "volume": 26462100.0}, {"date": "2018-11-02", "close": 17.22, "volume": 10040220.0}, {"date": "2018-11-05", "close": 17.3, "volume": 9297256.0}, {"date": "2018-11-06", "close": 17.26, "volume": 6022832.0}, {"date": "2018-11-07", "close": 17.37, "volume": 5506357.0}, {"date": "2018-11-08", "close": 17.41, "volume": 4451644.0}, {"date": "2018-11-09", "close": 17.63, "volume": 6827248.0}, {"date": "2018-11-12", "close": 17.65, "volume": 7063549.0}, {"date": "2018-11-13", "close": 17.72, "volume": 4741443.0}, {"date": "2018-11-14", "close": 17.76, "volume": 4441600.0}, {"date": "2018-11-15", "close": 17.29, "volume": 6258920.0}, {"date": "2018-11-16", "close": 17.26, "volume": 3818625.0}, {"date": "2018-11-19", "close": 17.2, "volume": 3116653.0}, {"date": "2018-11-20", "close": 16.68, "volume": 7809705.0}, {"date": "2018-11-21", "close": 16.71, "volume": 4096336.0}, {"date": "2018-11-23", "close": 16.77, "volume": 1096987.0}, {"date": "2018-11-26", "close": 17.04, "volume": 2298991.0}, {"date": "2018-11-27", "close": 17.04, "volume": 2681415.0}, {"date": "2018-11-28", "close": 17.2, "volume": 2148837.0}, {"date": "2018-11-29", "close": 17.3, "volume": 2593278.0}, {"date": "2018-11-30", "close": 17.2, "volume": 4573261.0}, {"date": "2018-12-03", "close": 17.42, "volume": 3542876.0}, {"date": "2018-12-04", "close": 17.07, "volume": 3296356.0}, {"date": "2018-12-06", "close": 17.02, "volume": 6243142.0}, {"date": "2018-12-07", "close": 16.9, "volume": 3264374.0}, {"date": "2018-12-10", "close": 16.68, "volume": 3855809.0}, {"date": "2018-12-11", "close": 16.29, "volume": 5206809.0}, {"date": "2018-12-12", "close": 16.11, "volume": 6968581.0}, {"date": "2018-12-13", "close": 15.57, "volume": 11640900.0}, {"date": "2018-12-14", "close": 15.68, "volume": 6012316.0}, {"date": "2018-12-17", "close": 14.98, "volume": 9934861.0}, {"date": "2018-12-18", "close": 15.2, "volume": 6628387.0}, {"date": "2018-12-19", "close": 14.9, "volume": 7517487.0}, {"date": "2018-12-20", "close": 14.31, "volume": 10685960.0}, {"date": "2018-12-21", "close": 14.41, "volume": 9421772.0}, {"date": "2018-12-24", "close": 14.0, "volume": 4335512.0}, {"date": "2018-12-26", "close": 14.91, "volume": 5943500.0}, {"date": "2018-12-27", "close": 14.98, "volume": 7453410.0}, {"date": "2018-12-28", "close": 14.49, "volume": 4499105.0}, {"date": "2018-12-31", "close": 14.21, "volume": 5594619.0}, {"date": "2019-01-02", "close": 14.33, "volume": 3244443.0}, {"date": "2019-01-03", "close": 14.36, "volume": 2855105.0}, {"date": "2019-01-04", "close": 14.8, "volume": 3843642.0}, {"date": "2019-01-07", "close": 15.08, "volume": 4840978.0}, {"date": "2019-01-08", "close": 15.23, "volume": 3425486.0}, {"date": "2019-01-09", "close": 15.64, "volume": 5322965.0}, {"date": "2019-01-10", "close": 15.73, "volume": 3636581.0}, {"date": "2019-01-11", "close": 15.78, "volume": 2796753.0}, {"date": "2019-01-14", "close": 15.83, "volume": 3224407.0}, {"date": "2019-01-15", "close": 15.89, "volume": 3586503.0}, {"date": "2019-01-16", "close": 15.99, "volume": 2828016.0}, {"date": "2019-01-17", "close": 16.09, "volume": 3168936.0}, {"date": "2019-01-18", "close": 16.18, "volume": 3239462.0}, {"date": "2019-01-22", "close": 16.17, "volume": 3160314.0}, {"date": "2019-01-23", "close": 16.35, "volume": 3174853.0}, {"date": "2019-01-24", "close": 16.46, "volume": 2519786.0}, {"date": "2019-01-25", "close": 16.65, "volume": 3084524.0}, {"date": "2019-01-28", "close": 16.7, "volume": 3752166.0}, {"date": "2019-01-29", "close": 16.82, "volume": 2409450.0}, {"date": "2019-01-30", "close": 16.89, "volume": 3365605.0}, {"date": "2019-01-31", "close": 16.98, "volume": 2800605.0}, {"date": "2019-02-01", "close": 16.98, "volume": 3760913.0}, {"date": "2019-02-04", "close": 17.04, "volume": 2645915.0}, {"date": "2019-02-05", "close": 17.06, "volume": 2867542.0}, {"date": "2019-02-06", "close": 16.98, "volume": 2354338.0}, {"date": "2019-02-07", "close": 16.85, "volume": 3046263.0}, {"date": "2019-02-08", "close": 16.74, "volume": 3073328.0}, {"date": "2019-02-11", "close": 16.8, "volume": 2701891.0}, {"date": "2019-02-12", "close": 17.17, "volume": 5872350.0}, {"date": "2019-02-13", "close": 17.09, "volume": 3225271.0}, {"date": "2019-02-14", "close": 17.03, "volume": 3170743.0}, {"date": "2019-02-15", "close": 17.12, "volume": 3044534.0}, {"date": "2019-02-19", "close": 17.02, "volume": 4514190.0}, {"date": "2019-02-20", "close": 16.4, "volume": 36029250.0}, {"date": "2019-02-21", "close": 16.57, "volume": 15087000.0}, {"date": "2019-02-22", "close": 16.54, "volume": 12241970.0}, {"date": "2019-02-25", "close": 16.53, "volume": 7120418.0}, {"date": "2019-02-26", "close": 16.54, "volume": 6746775.0}, {"date": "2019-02-27", "close": 16.55, "volume": 4654835.0}, {"date": "2019-02-28", "close": 16.54, "volume": 4701721.0}, {"date": "2019-03-01", "close": 16.56, "volume": 7310923.0}, {"date": "2019-03-04", "close": 16.68, "volume": 5004840.0}, {"date": "2019-03-05", "close": 16.56, "volume": 3268724.0}, {"date": "2019-03-06", "close": 16.49, "volume": 4505261.0}, {"date": "2019-03-07", "close": 16.42, "volume": 3585175.0}, {"date": "2019-03-08", "close": 16.38, "volume": 3118918.0}, {"date": "2019-03-11", "close": 16.62, "volume": 3656643.0}, {"date": "2019-03-12", "close": 16.66, "volume": 2937257.0}, {"date": "2019-03-13", "close": 16.71, "volume": 3424629.0}, {"date": "2019-03-14", "close": 16.8, "volume": 3551360.0}, {"date": "2019-03-15", "close": 16.82, "volume": 4921987.0}, {"date": "2019-03-18", "close": 16.95, "volume": 2710866.0}, {"date": "2019-03-19", "close": 16.86, "volume": 4806766.0}, {"date": "2019-03-20", "close": 16.73, "volume": 5455011.0}, {"date": "2019-03-21", "close": 16.9, "volume": 4382277.0}, {"date": "2019-03-22", "close": 16.59, "volume": 5033092.0}, {"date": "2019-03-25", "close": 16.66, "volume": 3243153.0}, {"date": "2019-03-26", "close": 16.77, "volume": 3739358.0}, {"date": "2019-03-27", "close": 16.91, "volume": 4132050.0}, {"date": "2019-03-28", "close": 17.0, "volume": 4518685.0}, {"date": "2019-03-29", "close": 16.91, "volume": 4679448.0}, {"date": "2019-04-01", "close": 17.17, "volume": 5887629.0}, {"date": "2019-04-02", "close": 17.17, "volume": 5519733.0}, {"date": "2019-04-03", "close": 16.6, "volume": 5671001.0}, {"date": "2019-04-04", "close": 16.68, "volume": 3128229.0}, {"date": "2019-04-05", "close": 16.69, "volume": 3490148.0}, {"date": "2019-04-08", "close": 16.74, "volume": 3472763.0}, {"date": "2019-04-09", "close": 16.62, "volume": 2056294.0}, {"date": "2019-04-10", "close": 16.61, "volume": 2794281.0}, {"date": "2019-04-11", "close": 16.57, "volume": 2203592.0}, {"date": "2019-04-12", "close": 16.61, "volume": 3146526.0}, {"date": "2019-04-15", "close": 16.56, "volume": 2065847.0}, {"date": "2019-04-16", "close": 16.66, "volume": 2307103.0}, {"date": "2019-04-17", "close": 16.66, "volume": 2157329.0}, {"date": "2019-04-18", "close": 16.71, "volume": 1855447.0}, {"date": "2019-04-22", "close": 16.63, "volume": 2516972.0}, {"date": "2019-04-23", "close": 16.75, "volume": 3145602.0}, {"date": "2019-04-24", "close": 16.87, "volume": 2357166.0}, {"date": "2019-04-25", "close": 16.72, "volume": 2450164.0}, {"date": "2019-04-26", "close": 16.83, "volume": 2904390.0}, {"date": "2019-04-29", "close": 16.75, "volume": 2697762.0}, {"date": "2019-04-30", "close": 16.81, "volume": 3068911.0}, {"date": "2019-05-01", "close": 16.79, "volume": 5600407.0}, {"date": "2019-05-02", "close": 16.66, "volume": 3453765.0}, {"date": "2019-05-03", "close": 16.6, "volume": 3140993.0}, {"date": "2019-05-06", "close": 16.67, "volume": 2864507.0}, {"date": "2019-05-07", "close": 16.74, "volume": 3130380.0}, {"date": "2019-05-08", "close": 16.76, "volume": 2955461.0}, {"date": "2019-05-09", "close": 16.65, "volume": 3565392.0}, {"date": "2019-05-10", "close": 16.78, "volume": 2298604.0}, {"date": "2019-05-13", "close": 16.55, "volume": 2520719.0}, {"date": "2019-05-14", "close": 16.67, "volume": 2013021.0}, {"date": "2019-05-15", "close": 16.68, "volume": 1741701.0}, {"date": "2019-05-16", "close": 16.76, "volume": 1849286.0}, {"date": "2019-05-17", "close": 16.62, "volume": 2068052.0}, {"date": "2019-05-20", "close": 16.53, "volume": 1965480.0}, {"date": "2019-05-21", "close": 16.6, "volume": 1728510.0}, {"date": "2019-05-22", "close": 16.59, "volume": 2717551.0}, {"date": "2019-05-23", "close": 16.52, "volume": 2397231.0}, {"date": "2019-05-24", "close": 16.52, "volume": 2486855.0}, {"date": "2019-05-28", "close": 16.4, "volume": 2254931.0}, {"date": "2019-05-29", "close": 15.98, "volume": 5836339.0}, {"date": "2019-05-30", "close": 15.59, "volume": 4997736.0}, {"date": "2019-05-31", "close": 15.25, "volume": 7630226.0}, {"date": "2019-06-03", "close": 15.48, "volume": 3171620.0}, {"date": "2019-06-04", "close": 15.85, "volume": 2995406.0}, {"date": "2019-06-05", "close": 15.72, "volume": 3352673.0}, {"date": "2019-06-06", "close": 15.74, "volume": 2347055.0}, {"date": "2019-06-07", "close": 15.13, "volume": 10013270.0}, {"date": "2019-06-10", "close": 15.32, "volume": 5426763.0}, {"date": "2019-06-11", "close": 15.36, "volume": 2686509.0}, {"date": "2019-06-12", "close": 15.42, "volume": 2424983.0}, {"date": "2019-06-13", "close": 15.55, "volume": 2558600.0}, {"date": "2019-06-14", "close": 15.46, "volume": 2423655.0}, {"date": "2019-06-17", "close": 15.58, "volume": 2018150.0}, {"date": "2019-06-18", "close": 15.77, "volume": 3183050.0}, {"date": "2019-06-19", "close": 15.84, "volume": 2902957.0}, {"date": "2019-06-20", "close": 15.83, "volume": 5014210.0}, {"date": "2019-06-21", "close": 15.89, "volume": 3431966.0}, {"date": "2019-06-24", "close": 16.01, "volume": 3197355.0}, {"date": "2019-06-25", "close": 15.64, "volume": 5392115.0}, {"date": "2019-06-26", "close": 15.72, "volume": 3605430.0}, {"date": "2019-06-27", "close": 15.84, "volume": 3232199.0}, {"date": "2019-06-28", "close": 15.39, "volume": 4490926.0}, {"date": "2019-07-01", "close": 15.46, "volume": 3125584.0}, {"date": "2019-07-02", "close": 15.33, "volume": 3587888.0}, {"date": "2019-07-03", "close": 15.42, "volume": 1923495.0}, {"date": "2019-07-05", "close": 15.56, "volume": 1960573.0}, {"date": "2019-07-08", "close": 15.4, "volume": 3071320.0}, {"date": "2019-07-09", "close": 15.3, "volume": 3458119.0}, {"date": "2019-07-10", "close": 15.3, "volume": 3705722.0}, {"date": "2019-07-11", "close": 15.29, "volume": 2985513.0}, {"date": "2019-07-12", "close": 15.41, "volume": 3593510.0}, {"date": "2019-07-15", "close": 15.45, "volume": 2167565.0}, {"date": "2019-07-16", "close": 15.37, "volume": 3006827.0}, {"date": "2019-07-17", "close": 15.28, "volume": 2129828.0}, {"date": "2019-07-18", "close": 15.04, "volume": 4822980.0}, {"date": "2019-07-19", "close": 15.18, "volume": 3263545.0}, {"date": "2019-07-22", "close": 15.17, "volume": 2229595.0}, {"date": "2019-07-23", "close": 15.34, "volume": 1933190.0}, {"date": "2019-07-24", "close": 15.49, "volume": 3359017.0}, {"date": "2019-07-25", "close": 15.38, "volume": 2547155.0}, {"date": "2019-07-26", "close": 15.54, "volume": 2514360.0}, {"date": "2019-07-29", "close": 15.51, "volume": 3917550.0}, {"date": "2019-07-30", "close": 15.68, "volume": 5001987.0}, {"date": "2019-07-31", "close": 15.69, "volume": 3778041.0}, {"date": "2019-08-01", "close": 15.48, "volume": 3489450.0}, {"date": "2019-08-02", "close": 15.37, "volume": 2253680.0}, {"date": "2019-08-05", "close": 14.92, "volume": 5966776.0}, {"date": "2019-08-06", "close": 15.09, "volume": 3625253.0}, {"date": "2019-08-07", "close": 15.06, "volume": 3564885.0}, {"date": "2019-08-08", "close": 15.27, "volume": 3579801.0}, {"date": "2019-08-09", "close": 14.99, "volume": 3539715.0}, {"date": "2019-08-12", "close": 14.46, "volume": 5410954.0}, {"date": "2019-08-13", "close": 14.52, "volume": 5467362.0}, {"date": "2019-08-14", "close": 14.06, "volume": 7203242.0}, {"date": "2019-08-15", "close": 13.96, "volume": 4277340.0}, {"date": "2019-08-16", "close": 14.16, "volume": 2664768.0}, {"date": "2019-08-19", "close": 14.26, "volume": 2410336.0}, {"date": "2019-08-20", "close": 14.14, "volume": 1762133.0}, {"date": "2019-08-21", "close": 14.42, "volume": 4722833.0}, {"date": "2019-08-22", "close": 14.48, "volume": 2945212.0}, {"date": "2019-08-23", "close": 14.15, "volume": 4064787.0}, {"date": "2019-08-26", "close": 14.21, "volume": 2842387.0}, {"date": "2019-08-27", "close": 13.91, "volume": 4638188.0}, {"date": "2019-08-28", "close": 13.96, "volume": 3826132.0}, {"date": "2019-08-29", "close": 14.06, "volume": 3285504.0}, {"date": "2019-08-30", "close": 14.07, "volume": 3101221.0}, {"date": "2019-09-03", "close": 13.98, "volume": 3585118.0}, {"date": "2019-09-04", "close": 14.1, "volume": 2173114.0}, {"date": "2019-09-05", "close": 14.31, "volume": 2599223.0}, {"date": "2019-09-06", "close": 14.51, "volume": 3886445.0}, {"date": "2019-09-09", "close": 14.81, "volume": 3799803.0}, {"date": "2019-09-10", "close": 15.06, "volume": 3741561.0}, {"date": "2019-09-11", "close": 15.11, "volume": 3444181.0}, {"date": "2019-09-12", "close": 14.98, "volume": 2728047.0}, {"date": "2019-09-13", "close": 15.11, "volume": 2836446.0}, {"date": "2019-09-16", "close": 15.11, "volume": 2061494.0}, {"date": "2019-09-17", "close": 15.05, "volume": 2136558.0}, {"date": "2019-09-18", "close": 14.98, "volume": 2321373.0}, {"date": "2019-09-19", "close": 15.16, "volume": 2947204.0}, {"date": "2019-09-20", "close": 15.21, "volume": 5326566.0}, {"date": "2019-09-23", "close": 15.23, "volume": 3222866.0}, {"date": "2019-09-24", "close": 15.33, "volume": 5319504.0}, {"date": "2019-09-25", "close": 15.42, "volume": 2940370.0}, {"date": "2019-09-26", "close": 15.58, "volume": 3411986.0}, {"date": "2019-09-27", "close": 15.59, "volume": 3699663.0}, {"date": "2019-09-30", "close": 15.68, "volume": 4443321.0}, {"date": "2019-10-01", "close": 15.45, "volume": 5765185.0}, {"date": "2019-10-02", "close": 14.76, "volume": 5042950.0}, {"date": "2019-10-03", "close": 14.69, "volume": 5537359.0}, {"date": "2019-10-04", "close": 14.76, "volume": 2751907.0}, {"date": "2019-10-07", "close": 14.91, "volume": 4313057.0}, {"date": "2019-10-08", "close": 14.81, "volume": 3557015.0}, {"date": "2019-10-09", "close": 14.98, "volume": 2225149.0}, {"date": "2019-10-10", "close": 15.21, "volume": 3257604.0}, {"date": "2019-10-11", "close": 15.4, "volume": 3789383.0}, {"date": "2019-10-14", "close": 15.33, "volume": 1728944.0}, {"date": "2019-10-15", "close": 15.44, "volume": 2896390.0}, {"date": "2019-10-16", "close": 15.41, "volume": 1756803.0}, {"date": "2019-10-17", "close": 15.5, "volume": 1993910.0}, {"date": "2019-10-18", "close": 15.49, "volume": 2126340.0}, {"date": "2019-10-21", "close": 15.68, "volume": 2369011.0}, {"date": "2019-10-22", "close": 15.83, "volume": 2474969.0}, {"date": "2019-10-23", "close": 15.82, "volume": 2531228.0}, {"date": "2019-10-24", "close": 15.77, "volume": 2451385.0}, {"date": "2019-10-25", "close": 15.68, "volume": 5781704.0}, {"date": "2019-10-28", "close": 15.68, "volume": 3655000.0}, {"date": "2019-10-29", "close": 15.8, "volume": 2958571.0}, {"date": "2019-10-30", "close": 15.72, "volume": 2417940.0}, {"date": "2019-10-31", "close": 15.84, "volume": 3620713.0}, {"date": "2019-11-01", "close": 15.98, "volume": 3256160.0}, {"date": "2019-11-04", "close": 16.05, "volume": 2897072.0}, {"date": "2019-11-05", "close": 15.98, "volume": 3021240.0}, {"date": "2019-11-06", "close": 16.03, "volume": 1768028.0}, {"date": "2019-11-07", "close": 16.13, "volume": 2449533.0}, {"date": "2019-11-08", "close": 16.21, "volume": 3025464.0}, {"date": "2019-11-11", "close": 16.12, "volume": 1856779.0}, {"date": "2019-11-12", "close": 16.12, "volume": 2165584.0}, {"date": "2019-11-13", "close": 16.05, "volume": 2626774.0}, {"date": "2019-11-14", "close": 15.24, "volume": 11025690.0}, {"date": "2019-11-15", "close": 15.2, "volume": 6654924.0}, {"date": "2019-11-18", "close": 15.34, "volume": 3998338.0}, {"date": "2019-11-19", "close": 15.32, "volume": 2962315.0}, {"date": "2019-11-20", "close": 15.41, "volume": 3034936.0}, {"date": "2019-11-21", "close": 15.39, "volume": 1827764.0}, {"date": "2019-11-22", "close": 15.35, "volume": 1923484.0}, {"date": "2019-11-25", "close": 15.49, "volume": 3477461.0}, {"date": "2019-11-26", "close": 15.5, "volume": 2230750.0}, {"date": "2019-11-27", "close": 15.47, "volume": 2098661.0}, {"date": "2019-11-29", "close": 15.5, "volume": 1209955.0}, {"date": "2019-12-02", "close": 15.69, "volume": 4062071.0}, {"date": "2019-12-03", "close": 15.76, "volume": 2525120.0}, {"date": "2019-12-04", "close": 15.78, "volume": 3589920.0}, {"date": "2019-12-05", "close": 15.71, "volume": 2668014.0}, {"date": "2019-12-06", "close": 15.81, "volume": 2180429.0}, {"date": "2019-12-09", "close": 15.81, "volume": 2605493.0}, {"date": "2019-12-10", "close": 15.75, "volume": 4218933.0}, {"date": "2019-12-11", "close": 15.63, "volume": 3434219.0}, {"date": "2019-12-12", "close": 15.73, "volume": 2121907.0}, {"date": "2019-12-13", "close": 15.7, "volume": 3132089.0}, {"date": "2019-12-16", "close": 15.75, "volume": 9849720.0}, {"date": "2019-12-17", "close": 16.23, "volume": 6306504.0}, {"date": "2019-12-18", "close": 16.24, "volume": 4078928.0}, {"date": "2019-12-19", "close": 16.45, "volume": 4381883.0}, {"date": "2019-12-20", "close": 16.49, "volume": 4498822.0}, {"date": "2019-12-23", "close": 16.48, "volume": 3318568.0}, {"date": "2019-12-24", "close": 16.52, "volume": 1387240.0}, {"date": "2019-12-26", "close": 16.65, "volume": 3036475.0}, {"date": "2019-12-27", "close": 16.67, "volume": 4111927.0}, {"date": "2019-12-30", "close": 16.04, "volume": 3682960.0}, {"date": "2019-12-31", "close": 16.11, "volume": 3263984.0}, {"date": "2020-01-02", "close": 16.27, "volume": 2942100.0}, {"date": "2020-01-03", "close": 16.14, "volume": 2560008.0}, {"date": "2020-01-06", "close": 16.21, "volume": 3952582.0}, {"date": "2020-01-07", "close": 16.22, "volume": 2093907.0}, {"date": "2020-01-08", "close": 16.25, "volume": 2482168.0}, {"date": "2020-01-09", "close": 16.34, "volume": 6909396.0}, {"date": "2020-01-10", "close": 16.41, "volume": 3834881.0}, {"date": "2020-01-13", "close": 16.44, "volume": 2911455.0}, {"date": "2020-01-14", "close": 16.48, "volume": 2145312.0}, {"date": "2020-01-15", "close": 16.54, "volume": 2567957.0}, {"date": "2020-01-16", "close": 16.67, "volume": 10174200.0}, {"date": "2020-01-17", "close": 16.7, "volume": 2728841.0}, {"date": "2020-01-21", "close": 16.74, "volume": 3033308.0}, {"date": "2020-01-22", "close": 16.72, "volume": 3200486.0}, {"date": "2020-01-23", "close": 16.68, "volume": 3425209.0}, {"date": "2020-01-24", "close": 16.5, "volume": 3135249.0}, {"date": "2020-01-27", "close": 16.4, "volume": 2913532.0}, {"date": "2020-01-28", "close": 16.63, "volume": 2593900.0}, {"date": "2020-01-29", "close": 16.72, "volume": 2284091.0}, {"date": "2020-01-30", "close": 16.8, "volume": 2615246.0}, {"date": "2020-01-31", "close": 16.74, "volume": 5790450.0}, {"date": "2020-02-03", "close": 16.81, "volume": 4780748.0}, {"date": "2020-02-04", "close": 16.84, "volume": 3855000.0}, {"date": "2020-02-05", "close": 16.95, "volume": 5596698.0}, {"date": "2020-02-06", "close": 17.48, "volume": 12284670.0}, {"date": "2020-02-07", "close": 17.24, "volume": 4798412.0}, {"date": "2020-02-10", "close": 17.28, "volume": 4972813.0}, {"date": "2020-02-11", "close": 17.41, "volume": 4206371.0}, {"date": "2020-02-12", "close": 17.46, "volume": 4909859.0}, {"date": "2020-02-13", "close": 17.5, "volume": 4507930.0}, {"date": "2020-02-14", "close": 17.63, "volume": 2917387.0}, {"date": "2020-02-18", "close": 17.59, "volume": 4714262.0}, {"date": "2020-02-19", "close": 17.53, "volume": 4774827.0}, {"date": "2020-02-20", "close": 17.6, "volume": 4231239.0}, {"date": "2020-02-21", "close": 17.44, "volume": 5283730.0}, {"date": "2020-02-24", "close": 17.18, "volume": 5732625.0}, {"date": "2020-02-25", "close": 16.69, "volume": 7494596.0}, {"date": "2020-02-26", "close": 16.76, "volume": 5442166.0}, {"date": "2020-02-27", "close": 15.98, "volume": 12195120.0}, {"date": "2020-02-28", "close": 15.56, "volume": 12680330.0}, {"date": "2020-03-02", "close": 16.54, "volume": 7946139.0}, {"date": "2020-03-03", "close": 16.19, "volume": 7343572.0}, {"date": "2020-03-04", "close": 16.44, "volume": 9342529.0}, {"date": "2020-03-05", "close": 16.11, "volume": 7191076.0}, {"date": "2020-03-06", "close": 15.71, "volume": 6443110.0}, {"date": "2020-03-09", "close": 14.07, "volume": 10028330.0}, {"date": "2020-03-10", "close": 14.59, "volume": 5518351.0}, {"date": "2020-03-11", "close": 13.75, "volume": 9070669.0}, {"date": "2020-03-12", "close": 11.61, "volume": 17911410.0}, {"date": "2020-03-13", "close": 12.09, "volume": 10461350.0}, {"date": "2020-03-16", "close": 10.56, "volume": 9971698.0}, {"date": "2020-03-17", "close": 9.85, "volume": 13830750.0}, {"date": "2020-03-18", "close": 5.73, "volume": 26043020.0}, {"date": "2020-03-19", "close": 6.75, "volume": 20996920.0}, {"date": "2020-03-20", "close": 7.01, "volume": 19506890.0}, {"date": "2020-03-23", "close": 5.29, "volume": 27053940.0}, {"date": "2020-03-24", "close": 4.57, "volume": 33231070.0}, {"date": "2020-03-25", "close": 5.19, "volume": 29099230.0}, {"date": "2020-03-26", "close": 7.26, "volume": 41053960.0}, {"date": "2020-03-27", "close": 6.88, "volume": 20416710.0}, {"date": "2020-03-30", "close": 5.97, "volume": 15734920.0}, {"date": "2020-03-31", "close": 5.01, "volume": 29014750.0}, {"date": "2020-04-01", "close": 4.36, "volume": 21590230.0}, {"date": "2020-04-02", "close": 4.26, "volume": 13854530.0}, {"date": "2020-04-03", "close": 3.33, "volume": 40109990.0}, {"date": "2020-04-06", "close": 3.43, "volume": 23784380.0}, {"date": "2020-04-07", "close": 3.96, "volume": 34466350.0}, {"date": "2020-04-08", "close": 5.11, "volume": 29367890.0}, {"date": "2020-04-09", "close": 5.75, "volume": 33685790.0}, {"date": "2020-04-13", "close": 5.34, "volume": 20626750.0}, {"date": "2020-04-14", "close": 5.21, "volume": 13924770.0}, {"date": "2020-04-15", "close": 4.85, "volume": 10120360.0}, {"date": "2020-04-16", "close": 4.67, "volume": 9905838.0}, {"date": "2020-04-17", "close": 5.34, "volume": 18509100.0}, {"date": "2020-04-20", "close": 5.02, "volume": 10200310.0}, {"date": "2020-04-21", "close": 5.85, "volume": 22190250.0}, {"date": "2020-04-22", "close": 5.53, "volume": 16764470.0}, {"date": "2020-04-23", "close": 5.52, "volume": 8731685.0}, {"date": "2020-04-24", "close": 5.22, "volume": 15316620.0}, {"date": "2020-04-27", "close": 5.55, "volume": 11132820.0}, {"date": "2020-04-28", "close": 5.9, "volume": 12506130.0}, {"date": "2020-04-29", "close": 6.56, "volume": 14745440.0}, {"date": "2020-04-30", "close": 6.09, "volume": 11582950.0}, {"date": "2020-05-01", "close": 5.85, "volume": 9148245.0}, {"date": "2020-05-04", "close": 6.06, "volume": 12586350.0}, {"date": "2020-05-05", "close": 6.52, "volume": 23667570.0}, {"date": "2020-05-06", "close": 6.11, "volume": 11646990.0}, {"date": "2020-05-07", "close": 6.27, "volume": 9556334.0}, {"date": "2020-05-08", "close": 6.6, "volume": 8200724.0}, {"date": "2020-05-11", "close": 6.31, "volume": 8181012.0}, {"date": "2020-05-12", "close": 6.11, "volume": 9112405.0}, {"date": "2020-05-13", "close": 5.66, "volume": 14271100.0}, {"date": "2020-05-14", "close": 6.09, "volume": 10204410.0}, {"date": "2020-05-15", "close": 5.91, "volume": 9701876.0}, {"date": "2020-05-18", "close": 6.11, "volume": 12867370.0}, {"date": "2020-05-19", "close": 6.13, "volume": 11023000.0}, {"date": "2020-05-20", "close": 6.68, "volume": 12596280.0}, {"date": "2020-05-21", "close": 6.96, "volume": 16200800.0}, {"date": "2020-05-22", "close": 7.0, "volume": 6926889.0}, {"date": "2020-05-26", "close": 7.37, "volume": 8502265.0}, {"date": "2020-05-27", "close": 7.63, "volume": 9973626.0}, {"date": "2020-05-28", "close": 7.54, "volume": 9372720.0}, {"date": "2020-05-29", "close": 7.17, "volume": 10286640.0}, {"date": "2020-06-01", "close": 7.5, "volume": 7373022.0}, {"date": "2020-06-02", "close": 7.42, "volume": 6860837.0}, {"date": "2020-06-03", "close": 7.88, "volume": 9595528.0}, {"date": "2020-06-04", "close": 8.26, "volume": 10127300.0}, {"date": "2020-06-05", "close": 8.44, "volume": 12128180.0}, {"date": "2020-06-08", "close": 8.9, "volume": 17659720.0}, {"date": "2020-06-09", "close": 8.56, "volume": 9250984.0}, {"date": "2020-06-10", "close": 7.93, "volume": 11593530.0}, {"date": "2020-06-11", "close": 7.27, "volume": 11157310.0}, {"date": "2020-06-12", "close": 7.71, "volume": 6830971.0}, {"date": "2020-06-15", "close": 7.9, "volume": 9711073.0}, {"date": "2020-06-16", "close": 7.97, "volume": 7255142.0}, {"date": "2020-06-17", "close": 7.71, "volume": 5451418.0}, {"date": "2020-06-18", "close": 7.63, "volume": 4332959.0}, {"date": "2020-06-19", "close": 7.45, "volume": 12761420.0}, {"date": "2020-06-22", "close": 7.41, "volume": 5445161.0}, {"date": "2020-06-23", "close": 8.03, "volume": 8322203.0}, {"date": "2020-06-24", "close": 7.38, "volume": 8238540.0}, {"date": "2020-06-25", "close": 7.51, "volume": 5465586.0}, {"date": "2020-06-26", "close": 7.14, "volume": 6461883.0}, {"date": "2020-06-29", "close": 7.41, "volume": 4777093.0}, {"date": "2020-06-30", "close": 7.43, "volume": 4350804.0}, {"date": "2020-07-01", "close": 7.24, "volume": 4868037.0}, {"date": "2020-07-02", "close": 6.9, "volume": 6839399.0}, {"date": "2020-07-06", "close": 7.2, "volume": 10921890.0}, {"date": "2020-07-07", "close": 6.8, "volume": 5629249.0}, {"date": "2020-07-08", "close": 6.83, "volume": 6085132.0}, {"date": "2020-07-09", "close": 6.49, "volume": 6730193.0}, {"date": "2020-07-10", "close": 6.82, "volume": 5697933.0}, {"date": "2020-07-13", "close": 6.7, "volume": 5252827.0}, {"date": "2020-07-14", "close": 6.74, "volume": 2991185.0}, {"date": "2020-07-15", "close": 7.3, "volume": 7269258.0}, {"date": "2020-07-16", "close": 7.55, "volume": 7222691.0}, {"date": "2020-07-17", "close": 7.71, "volume": 6066615.0}, {"date": "2020-07-20", "close": 7.57, "volume": 5245355.0}, {"date": "2020-07-21", "close": 7.89, "volume": 6963627.0}, {"date": "2020-07-22", "close": 7.99, "volume": 11336620.0}, {"date": "2020-07-23", "close": 7.8, "volume": 6750311.0}, {"date": "2020-07-24", "close": 7.61, "volume": 3711434.0}, {"date": "2020-07-27", "close": 7.77, "volume": 3093376.0}, {"date": "2020-07-28", "close": 7.94, "volume": 5554525.0}, {"date": "2020-07-29", "close": 8.15, "volume": 4116316.0}, {"date": "2020-07-30", "close": 8.07, "volume": 3872530.0}, {"date": "2020-07-31", "close": 7.93, "volume": 4463041.0}, {"date": "2020-08-03", "close": 7.84, "volume": 6415161.0}, {"date": "2020-08-04", "close": 7.79, "volume": 3208148.0}, {"date": "2020-08-05", "close": 7.96, "volume": 2912818.0}, {"date": "2020-08-06", "close": 7.99, "volume": 4937862.0}, {"date": "2020-08-07", "close": 8.06, "volume": 3614945.0}, {"date": "2020-08-10", "close": 8.39, "volume": 5922729.0}, {"date": "2020-08-11", "close": 8.36, "volume": 5924544.0}, {"date": "2020-08-12", "close": 8.17, "volume": 4002078.0}, {"date": "2020-08-13", "close": 7.96, "volume": 4497428.0}, {"date": "2020-08-14", "close": 8.17, "volume": 2732212.0}, {"date": "2020-08-17", "close": 8.05, "volume": 2325946.0}, {"date": "2020-08-18", "close": 7.9, "volume": 3975527.0}, {"date": "2020-08-19", "close": 7.72, "volume": 8021899.0}, {"date": "2020-08-20", "close": 7.86, "volume": 5631175.0}, {"date": "2020-08-21", "close": 7.75, "volume": 4550291.0}, {"date": "2020-08-24", "close": 8.01, "volume": 5071611.0}, {"date": "2020-08-25", "close": 7.92, "volume": 3638970.0}, {"date": "2020-08-26", "close": 7.74, "volume": 3680586.0}, {"date": "2020-08-27", "close": 7.82, "volume": 2900108.0}, {"date": "2020-08-28", "close": 7.9, "volume": 2954415.0}, {"date": "2020-08-31", "close": 7.74, "volume": 4102568.0}, {"date": "2020-09-01", "close": 7.65, "volume": 2965226.0}, {"date": "2020-09-02", "close": 7.7, "volume": 4379708.0}, {"date": "2020-09-03", "close": 7.55, "volume": 6595489.0}, {"date": "2020-09-04", "close": 7.49, "volume": 4459540.0}, {"date": "2020-09-08", "close": 7.46, "volume": 3866678.0}, {"date": "2020-09-09", "close": 7.46, "volume": 2682073.0}, {"date": "2020-09-10", "close": 7.33, "volume": 3488668.0}, {"date": "2020-09-11", "close": 7.27, "volume": 4287259.0}, {"date": "2020-09-14", "close": 7.96, "volume": 6849080.0}, {"date": "2020-09-15", "close": 7.91, "volume": 5201419.0}, {"date": "2020-09-16", "close": 8.12, "volume": 4779062.0}, {"date": "2020-09-17", "close": 8.18, "volume": 3935744.0}, {"date": "2020-09-18", "close": 8.11, "volume": 6760277.0}, {"date": "2020-09-21", "close": 7.71, "volume": 6038617.0}, {"date": "2020-09-22", "close": 7.69, "volume": 2878901.0}, {"date": "2020-09-23", "close": 7.46, "volume": 4289118.0}, {"date": "2020-09-24", "close": 7.59, "volume": 5232296.0}, {"date": "2020-09-25", "close": 7.91, "volume": 3776017.0}, {"date": "2020-09-28", "close": 8.19, "volume": 4564680.0}, {"date": "2020-09-29", "close": 7.89, "volume": 4225463.0}, {"date": "2020-09-30", "close": 7.95, "volume": 3619787.0}, {"date": "2020-10-01", "close": 8.12, "volume": 3825181.0}, {"date": "2020-10-02", "close": 8.18, "volume": 5877787.0}, {"date": "2020-10-05", "close": 8.34, "volume": 4145636.0}, {"date": "2020-10-06", "close": 8.18, "volume": 8206328.0}, {"date": "2020-10-07", "close": 8.19, "volume": 6303087.0}, {"date": "2020-10-08", "close": 8.42, "volume": 3611446.0}, {"date": "2020-10-09", "close": 8.29, "volume": 3198717.0}, {"date": "2020-10-12", "close": 8.38, "volume": 2673924.0}, {"date": "2020-10-13", "close": 8.25, "volume": 3570536.0}, {"date": "2020-10-14", "close": 8.21, "volume": 2095978.0}, {"date": "2020-10-15", "close": 8.2, "volume": 1781599.0}, {"date": "2020-10-16", "close": 8.15, "volume": 3066073.0}, {"date": "2020-10-19", "close": 8.05, "volume": 3312079.0}, {"date": "2020-10-20", "close": 8.43, "volume": 6679867.0}, {"date": "2020-10-21", "close": 8.21, "volume": 4439869.0}, {"date": "2020-10-22", "close": 8.47, "volume": 5526664.0}, {"date": "2020-10-23", "close": 8.73, "volume": 5000976.0}, {"date": "2020-10-26", "close": 7.92, "volume": 12176200.0}, {"date": "2020-10-27", "close": 7.73, "volume": 4324222.0}, {"date": "2020-10-28", "close": 7.4, "volume": 5638415.0}, {"date": "2020-10-29", "close": 7.59, "volume": 4359441.0}, {"date": "2020-10-30", "close": 7.5, "volume": 5608100.0}, {"date": "2020-11-02", "close": 7.96, "volume": 5354991.0}, {"date": "2020-11-03", "close": 8.0, "volume": 3997098.0}, {"date": "2020-11-04", "close": 7.85, "volume": 5029618.0}, {"date": "2020-11-05", "close": 7.98, "volume": 3763675.0}, {"date": "2020-11-06", "close": 7.79, "volume": 4163422.0}, {"date": "2020-11-09", "close": 8.21, "volume": 8276241.0}, {"date": "2020-11-10", "close": 8.39, "volume": 5499983.0}, {"date": "2020-11-11", "close": 8.22, "volume": 3917277.0}, {"date": "2020-11-12", "close": 8.0, "volume": 3546467.0}, {"date": "2020-11-13", "close": 8.33, "volume": 3379704.0}, {"date": "2020-11-16", "close": 8.63, "volume": 4746347.0}, {"date": "2020-11-17", "close": 8.62, "volume": 2331740.0}, {"date": "2020-11-18", "close": 8.49, "volume": 3190338.0}, {"date": "2020-11-19", "close": 8.62, "volume": 4214200.0}, {"date": "2020-11-20", "close": 9.48, "volume": 11743290.0}, {"date": "2020-11-23", "close": 9.76, "volume": 6424894.0}, {"date": "2020-11-24", "close": 9.84, "volume": 8309484.0}, {"date": "2020-11-25", "close": 9.71, "volume": 4792668.0}, {"date": "2020-11-27", "close": 9.66, "volume": 1888406.0}, {"date": "2020-11-30", "close": 9.26, "volume": 6479007.0}, {"date": "2020-12-01", "close": 9.37, "volume": 3513710.0}, {"date": "2020-12-02", "close": 9.5, "volume": 2555983.0}, {"date": "2020-12-03", "close": 9.64, "volume": 4928031.0}, {"date": "2020-12-04", "close": 9.75, "volume": 5693966.0}, {"date": "2020-12-07", "close": 9.5, "volume": 4568336.0}, {"date": "2020-12-08", "close": 9.56, "volume": 3407758.0}, {"date": "2020-12-09", "close": 9.51, "volume": 2532355.0}, {"date": "2020-12-10", "close": 9.42, "volume": 2694415.0}, {"date": "2020-12-11", "close": 9.31, "volume": 2328857.0}, {"date": "2020-12-14", "close": 9.39, "volume": 2955868.0}, {"date": "2020-12-15", "close": 9.56, "volume": 2466304.0}, {"date": "2020-12-16", "close": 9.6, "volume": 2194231.0}, {"date": "2020-12-17", "close": 10.04, "volume": 6069552.0}, {"date": "2020-12-18", "close": 9.95, "volume": 8917648.0}, {"date": "2020-12-21", "close": 10.05, "volume": 5036681.0}, {"date": "2020-12-22", "close": 9.93, "volume": 2949344.0}, {"date": "2020-12-23", "close": 10.22, "volume": 5295070.0}, {"date": "2020-12-24", "close": 10.11, "volume": 1266270.0}, {"date": "2020-12-28", "close": 10.17, "volume": 3371345.0}, {"date": "2020-12-29", "close": 9.95, "volume": 6167734.0}, {"date": "2020-12-30", "close": 9.81, "volume": 4852678.0}, {"date": "2020-12-31", "close": 9.94, "volume": 3469617.0}, {"date": "2021-01-04", "close": 9.48, "volume": 7254597.0}, {"date": "2021-01-05", "close": 9.45, "volume": 3938418.0}, {"date": "2021-01-06", "close": 9.59, "volume": 6600144.0}, {"date": "2021-01-07", "close": 9.68, "volume": 3578975.0}, {"date": "2021-01-08", "close": 9.65, "volume": 2721368.0}, {"date": "2021-01-11", "close": 9.54, "volume": 2278436.0}, {"date": "2021-01-12", "close": 9.55, "volume": 2720421.0}, {"date": "2021-01-13", "close": 9.44, "volume": 2796563.0}, {"date": "2021-01-14", "close": 9.62, "volume": 2625793.0}, {"date": "2021-01-15", "close": 9.4, "volume": 3299393.0}, {"date": "2021-01-19", "close": 9.48, "volume": 3460259.0}, {"date": "2021-01-20", "close": 9.55, "volume": 3840524.0}, {"date": "2021-01-21", "close": 9.77, "volume": 3417514.0}, {"date": "2021-01-22", "close": 9.79, "volume": 3723833.0}, {"date": "2021-01-25", "close": 9.82, "volume": 3512850.0}, {"date": "2021-01-26", "close": 9.8, "volume": 3388205.0}, {"date": "2021-01-27", "close": 9.4, "volume": 6421674.0}, {"date": "2021-01-28", "close": 9.76, "volume": 4325026.0}, {"date": "2021-01-29", "close": 9.39, "volume": 5004688.0}, {"date": "2021-02-01", "close": 9.65, "volume": 4415628.0}, {"date": "2021-02-02", "close": 9.94, "volume": 5643030.0}, {"date": "2021-02-03", "close": 9.8, "volume": 4110815.0}, {"date": "2021-02-04", "close": 10.0, "volume": 4525953.0}, {"date": "2021-02-05", "close": 10.02, "volume": 3276899.0}, {"date": "2021-02-08", "close": 10.12, "volume": 4152391.0}, {"date": "2021-02-09", "close": 9.58, "volume": 13498620.0}, {"date": "2021-02-10", "close": 9.83, "volume": 6131544.0}, {"date": "2021-02-11", "close": 9.56, "volume": 6345407.0}, {"date": "2021-02-12", "close": 9.74, "volume": 4446962.0}, {"date": "2021-02-16", "close": 10.08, "volume": 6449751.0}, {"date": "2021-02-17", "close": 9.97, "volume": 6854208.0}, {"date": "2021-02-18", "close": 9.74, "volume": 6625419.0}, {"date": "2021-02-19", "close": 9.9, "volume": 3059744.0}, {"date": "2021-02-22", "close": 9.94, "volume": 5367095.0}, {"date": "2021-02-23", "close": 9.88, "volume": 5280043.0}, {"date": "2021-02-24", "close": 10.45, "volume": 9270137.0}, {"date": "2021-02-25", "close": 10.12, "volume": 9061294.0}, {"date": "2021-02-26", "close": 10.28, "volume": 6065464.0}, {"date": "2021-03-01", "close": 10.52, "volume": 5284486.0}, {"date": "2021-03-02", "close": 10.62, "volume": 3949795.0}, {"date": "2021-03-03", "close": 10.51, "volume": 3884945.0}, {"date": "2021-03-04", "close": 10.32, "volume": 5333061.0}, {"date": "2021-03-05", "close": 10.4, "volume": 5780368.0}, {"date": "2021-03-08", "close": 10.63, "volume": 4694646.0}, {"date": "2021-03-09", "close": 10.61, "volume": 3698982.0}, {"date": "2021-03-10", "close": 10.74, "volume": 3133047.0}, {"date": "2021-03-11", "close": 10.84, "volume": 3849886.0}, {"date": "2021-03-12", "close": 10.93, "volume": 5205524.0}, {"date": "2021-03-15", "close": 11.13, "volume": 3612082.0}, {"date": "2021-03-16", "close": 11.12, "volume": 3917388.0}, {"date": "2021-03-17", "close": 11.33, "volume": 3239179.0}, {"date": "2021-03-18", "close": 11.01, "volume": 3753330.0}, {"date": "2021-03-19", "close": 11.05, "volume": 6248729.0}, {"date": "2021-03-22", "close": 11.14, "volume": 3372301.0}, {"date": "2021-03-23", "close": 10.76, "volume": 5628444.0}, {"date": "2021-03-24", "close": 10.8, "volume": 3291101.0}, {"date": "2021-03-25", "close": 10.99, "volume": 4830823.0}, {"date": "2021-03-26", "close": 11.09, "volume": 3189586.0}, {"date": "2021-03-29", "close": 10.92, "volume": 2446945.0}, {"date": "2021-03-30", "close": 11.3, "volume": 4762702.0}, {"date": "2021-03-31", "close": 11.25, "volume": 5725582.0}, {"date": "2021-04-01", "close": 11.21, "volume": 3593368.0}, {"date": "2021-04-05", "close": 11.1, "volume": 3959836.0}, {"date": "2021-04-06", "close": 11.0, "volume": 4220064.0}, {"date": "2021-04-07", "close": 11.02, "volume": 3200862.0}, {"date": "2021-04-08", "close": 11.01, "volume": 3545192.0}, {"date": "2021-04-09", "close": 11.0, "volume": 2538369.0}, {"date": "2021-04-12", "close": 11.0, "volume": 2167048.0}, {"date": "2021-04-13", "close": 10.93, "volume": 3331016.0}, {"date": "2021-04-14", "close": 10.39, "volume": 14935510.0}, {"date": "2021-04-15", "close": 10.42, "volume": 38455480.0}, {"date": "2021-04-16", "close": 10.49, "volume": 16177000.0}, {"date": "2021-04-19", "close": 10.34, "volume": 13654900.0}, {"date": "2021-04-20", "close": 10.22, "volume": 13088470.0}, {"date": "2021-04-21", "close": 10.41, "volume": 10754740.0}, {"date": "2021-04-22", "close": 10.24, "volume": 5572064.0}, {"date": "2021-04-23", "close": 10.43, "volume": 7195617.0}, {"date": "2021-04-26", "close": 10.35, "volume": 10471950.0}, {"date": "2021-04-27", "close": 10.62, "volume": 9646145.0}, {"date": "2021-04-28", "close": 10.64, "volume": 5156259.0}, {"date": "2021-04-29", "close": 10.66, "volume": 8831587.0}, {"date": "2021-04-30", "close": 10.72, "volume": 5484391.0}, {"date": "2021-05-03", "close": 10.73, "volume": 5699813.0}, {"date": "2021-05-04", "close": 10.63, "volume": 5576469.0}, {"date": "2021-05-05", "close": 10.54, "volume": 4907443.0}, {"date": "2021-05-06", "close": 10.4, "volume": 8757445.0}, {"date": "2021-05-07", "close": 10.59, "volume": 4845901.0}, {"date": "2021-05-10", "close": 10.38, "volume": 6025362.0}, {"date": "2021-05-11", "close": 10.26, "volume": 7950206.0}, {"date": "2021-05-12", "close": 9.89, "volume": 9970624.0}, {"date": "2021-05-13", "close": 10.09, "volume": 8783431.0}, {"date": "2021-05-14", "close": 10.34, "volume": 4580676.0}, {"date": "2021-05-17", "close": 10.44, "volume": 4464540.0}, {"date": "2021-05-18", "close": 10.38, "volume": 3339543.0}, {"date": "2021-05-19", "close": 10.42, "volume": 4268235.0}, {"date": "2021-05-20", "close": 10.37, "volume": 4611721.0}, {"date": "2021-05-21", "close": 10.25, "volume": 4105554.0}, {"date": "2021-05-24", "close": 10.35, "volume": 3499863.0}, {"date": "2021-05-25", "close": 10.24, "volume": 4621331.0}, {"date": "2021-05-26", "close": 10.45, "volume": 5334712.0}, {"date": "2021-05-27", "close": 10.59, "volume": 6573981.0}, {"date": "2021-05-28", "close": 10.58, "volume": 4164317.0}, {"date": "2021-06-01", "close": 10.74, "volume": 5175394.0}, {"date": "2021-06-02", "close": 10.73, "volume": 4654924.0}, {"date": "2021-06-03", "close": 10.68, "volume": 3464424.0}, {"date": "2021-06-04", "close": 10.81, "volume": 5542019.0}, {"date": "2021-06-07", "close": 10.97, "volume": 7749268.0}, {"date": "2021-06-08", "close": 11.21, "volume": 8375083.0}, {"date": "2021-06-09", "close": 11.11, "volume": 5365510.0}, {"date": "2021-06-10", "close": 11.09, "volume": 3083987.0}, {"date": "2021-06-11", "close": 11.04, "volume": 3398312.0}, {"date": "2021-06-14", "close": 10.99, "volume": 3449426.0}, {"date": "2021-06-15", "close": 10.91, "volume": 4250599.0}, {"date": "2021-06-16", "close": 10.94, "volume": 4116305.0}, {"date": "2021-06-17", "close": 10.65, "volume": 6326666.0}, {"date": "2021-06-18", "close": 10.39, "volume": 9307792.0}, {"date": "2021-06-21", "close": 10.69, "volume": 3856735.0}, {"date": "2021-06-22", "close": 10.65, "volume": 4536129.0}, {"date": "2021-06-23", "close": 10.53, "volume": 4648165.0}, {"date": "2021-06-24", "close": 10.66, "volume": 2762532.0}, {"date": "2021-06-25", "close": 10.75, "volume": 6510305.0}, {"date": "2021-06-28", "close": 10.49, "volume": 4744212.0}, {"date": "2021-06-29", "close": 10.47, "volume": 3667386.0}, {"date": "2021-06-30", "close": 10.59, "volume": 4221041.0}, {"date": "2021-07-01", "close": 10.52, "volume": 4067574.0}, {"date": "2021-07-02", "close": 10.46, "volume": 5628869.0}, {"date": "2021-07-06", "close": 10.25, "volume": 8458265.0}, {"date": "2021-07-07", "close": 10.2, "volume": 5168811.0}, {"date": "2021-07-08", "close": 10.01, "volume": 6451998.0}, {"date": "2021-07-09", "close": 10.42, "volume": 5054089.0}, {"date": "2021-07-12", "close": 10.34, "volume": 4616159.0}, {"date": "2021-07-13", "close": 9.88, "volume": 15818550.0}, {"date": "2021-07-14", "close": 9.67, "volume": 7649467.0}, {"date": "2021-07-15", "close": 9.66, "volume": 5876853.0}, {"date": "2021-07-16", "close": 9.61, "volume": 4966709.0}, {"date": "2021-07-19", "close": 9.31, "volume": 13300270.0}, {"date": "2021-07-20", "close": 9.49, "volume": 6735859.0}, {"date": "2021-07-21", "close": 9.68, "volume": 5631820.0}, {"date": "2021-07-22", "close": 9.44, "volume": 4689530.0}, {"date": "2021-07-23", "close": 9.42, "volume": 3293663.0}, {"date": "2021-07-26", "close": 9.53, "volume": 3513410.0}, {"date": "2021-07-27", "close": 9.44, "volume": 4105508.0}, {"date": "2021-07-28", "close": 9.47, "volume": 4993985.0}, {"date": "2021-07-29", "close": 9.87, "volume": 10930880.0}, {"date": "2021-07-30", "close": 9.76, "volume": 7222475.0}, {"date": "2021-08-02", "close": 9.69, "volume": 5440675.0}, {"date": "2021-08-03", "close": 9.72, "volume": 4508353.0}, {"date": "2021-08-04", "close": 9.52, "volume": 4250407.0}, {"date": "2021-08-05", "close": 9.72, "volume": 3149944.0}, {"date": "2021-08-06", "close": 9.79, "volume": 5947601.0}, {"date": "2021-08-09", "close": 9.68, "volume": 2930487.0}, {"date": "2021-08-10", "close": 9.83, "volume": 2979438.0}, {"date": "2021-08-11", "close": 9.99, "volume": 3928972.0}, {"date": "2021-08-12", "close": 9.94, "volume": 2231599.0}, {"date": "2021-08-13", "close": 9.96, "volume": 2574494.0}, {"date": "2021-08-16", "close": 9.83, "volume": 4186743.0}, {"date": "2021-08-17", "close": 9.75, "volume": 3290922.0}, {"date": "2021-08-18", "close": 9.73, "volume": 2942163.0}, {"date": "2021-08-19", "close": 9.5, "volume": 4638927.0}, {"date": "2021-08-20", "close": 9.7, "volume": 3062604.0}, {"date": "2021-08-23", "close": 9.86, "volume": 3361640.0}, {"date": "2021-08-24", "close": 10.46, "volume": 12744610.0}, {"date": "2021-08-25", "close": 10.58, "volume": 7773709.0}, {"date": "2021-08-26", "close": 10.51, "volume": 4165677.0}, {"date": "2021-08-27", "close": 10.76, "volume": 5170027.0}, {"date": "2021-08-30", "close": 10.77, "volume": 4125164.0}, {"date": "2021-08-31", "close": 10.92, "volume": 7147615.0}, {"date": "2021-09-01", "close": 11.07, "volume": 6555723.0}, {"date": "2021-09-02", "close": 10.99, "volume": 5088804.0}, {"date": "2021-09-03", "close": 10.99, "volume": 4401726.0}, {"date": "2021-09-07", "close": 10.9, "volume": 5011604.0}, {"date": "2021-09-08", "close": 10.89, "volume": 4416327.0}, {"date": "2021-09-09", "close": 10.91, "volume": 3068088.0}, {"date": "2021-09-10", "close": 10.84, "volume": 2779605.0}, {"date": "2021-09-13", "close": 10.98, "volume": 4528909.0}, {"date": "2021-09-14", "close": 10.89, "volume": 3221255.0}, {"date": "2021-09-15", "close": 11.0, "volume": 3683999.0}, {"date": "2021-09-16", "close": 10.96, "volume": 3700684.0}, {"date": "2021-09-17", "close": 10.99, "volume": 6451354.0}, {"date": "2021-09-20", "close": 10.88, "volume": 5109638.0}, {"date": "2021-09-21", "close": 10.91, "volume": 4331710.0}, {"date": "2021-09-22", "close": 11.13, "volume": 5966261.0}, {"date": "2021-09-23", "close": 11.14, "volume": 3703712.0}, {"date": "2021-09-24", "close": 11.07, "volume": 4440440.0}, {"date": "2021-09-27", "close": 11.21, "volume": 5793322.0}, {"date": "2021-09-28", "close": 10.99, "volume": 5860195.0}, {"date": "2021-09-29", "close": 11.02, "volume": 5298721.0}, {"date": "2021-09-30", "close": 11.0, "volume": 5877588.0}, {"date": "2021-10-01", "close": 10.93, "volume": 5645436.0}, {"date": "2021-10-04", "close": 10.81, "volume": 5649035.0}, {"date": "2021-10-05", "close": 10.87, "volume": 5077057.0}, {"date": "2021-10-06", "close": 10.95, "volume": 4938885.0}, {"date": "2021-10-07", "close": 10.98, "volume": 4138976.0}, {"date": "2021-10-08", "close": 11.09, "volume": 3344111.0}, {"date": "2021-10-11", "close": 11.11, "volume": 2656572.0}, {"date": "2021-10-12", "close": 11.27, "volume": 5213832.0}, {"date": "2021-10-13", "close": 11.32, "volume": 3821295.0}, {"date": "2021-10-14", "close": 11.33, "volume": 2433521.0}, {"date": "2021-10-15", "close": 11.32, "volume": 3326546.0}, {"date": "2021-10-18", "close": 11.34, "volume": 2896644.0}, {"date": "2021-10-19", "close": 11.32, "volume": 2290943.0}, {"date": "2021-10-20", "close": 11.43, "volume": 2920137.0}, {"date": "2021-10-21", "close": 11.41, "volume": 2212144.0}, {"date": "2021-10-22", "close": 11.49, "volume": 4213805.0}, {"date": "2021-10-25", "close": 11.61, "volume": 4077660.0}, {"date": "2021-10-26", "close": 11.57, "volume": 3272057.0}, {"date": "2021-10-27", "close": 11.32, "volume": 5584193.0}, {"date": "2021-10-28", "close": 11.38, "volume": 4023156.0}, {"date": "2021-10-29", "close": 11.36, "volume": 3845601.0}, {"date": "2021-11-01", "close": 11.56, "volume": 4129360.0}, {"date": "2021-11-02", "close": 11.6, "volume": 5174454.0}, {"date": "2021-11-03", "close": 11.64, "volume": 5214952.0}, {"date": "2021-11-04", "close": 11.41, "volume": 4809558.0}, {"date": "2021-11-05", "close": 11.52, "volume": 3955518.0}, {"date": "2021-11-08", "close": 11.41, "volume": 4747059.0}, {"date": "2021-11-09", "close": 11.41, "volume": 3702556.0}, {"date": "2021-11-10", "close": 11.36, "volume": 3658849.0}, {"date": "2021-11-11", "close": 11.42, "volume": 2285916.0}, {"date": "2021-11-12", "close": 11.36, "volume": 2291415.0}, {"date": "2021-11-15", "close": 11.4, "volume": 3625966.0}, {"date": "2021-11-16", "close": 11.3, "volume": 2891647.0}, {"date": "2021-11-17", "close": 11.13, "volume": 4701937.0}, {"date": "2021-11-18", "close": 11.16, "volume": 3806793.0}, {"date": "2021-11-19", "close": 11.09, "volume": 3033462.0}, {"date": "2021-11-22", "close": 11.19, "volume": 4038535.0}, {"date": "2021-11-23", "close": 11.19, "volume": 4401244.0}, {"date": "2021-11-24", "close": 11.23, "volume": 4017262.0}, {"date": "2021-11-26", "close": 11.01, "volume": 4541376.0}, {"date": "2021-11-29", "close": 11.03, "volume": 3391285.0}, {"date": "2021-11-30", "close": 10.63, "volume": 7340604.0}, {"date": "2021-12-01", "close": 10.5, "volume": 5249111.0}, {"date": "2021-12-02", "close": 10.91, "volume": 5135679.0}, {"date": "2021-12-03", "close": 10.89, "volume": 5599457.0}, {"date": "2021-12-06", "close": 11.1, "volume": 6282232.0}, {"date": "2021-12-07", "close": 11.33, "volume": 3879321.0}, {"date": "2021-12-08", "close": 11.38, "volume": 3987219.0}, {"date": "2021-12-09", "close": 11.26, "volume": 2564713.0}, {"date": "2021-12-10", "close": 11.12, "volume": 4002857.0}, {"date": "2021-12-13", "close": 10.97, "volume": 4957789.0}, {"date": "2021-12-14", "close": 10.85, "volume": 4620933.0}, {"date": "2021-12-15", "close": 11.0, "volume": 5463892.0}, {"date": "2021-12-16", "close": 10.9, "volume": 7242930.0}, {"date": "2021-12-17", "close": 10.7, "volume": 8628302.0}, {"date": "2021-12-20", "close": 10.48, "volume": 12205130.0}, {"date": "2021-12-21", "close": 10.84, "volume": 5246793.0}, {"date": "2021-12-22", "close": 10.85, "volume": 3774526.0}, {"date": "2021-12-23", "close": 11.03, "volume": 3557518.0}, {"date": "2021-12-27", "close": 11.0, "volume": 3902447.0}, {"date": "2021-12-28", "close": 11.06, "volume": 3843727.0}, {"date": "2021-12-29", "close": 11.01, "volume": 3726053.0}, {"date": "2021-12-30", "close": 10.76, "volume": 3678928.0}, {"date": "2021-12-31", "close": 10.71, "volume": 3170096.0}, {"date": "2022-01-03", "close": 10.97, "volume": 5181936.0}, {"date": "2022-01-04", "close": 10.98, "volume": 6231500.0}, {"date": "2022-01-05", "close": 10.68, "volume": 5564963.0}, {"date": "2022-01-06", "close": 10.77, "volume": 3333300.0}, {"date": "2022-01-07", "close": 10.87, "volume": 3813868.0}, {"date": "2022-01-10", "close": 10.89, "volume": 4286974.0}, {"date": "2022-01-11", "close": 11.11, "volume": 4430089.0}, {"date": "2022-01-12", "close": 11.23, "volume": 4613197.0}, {"date": "2022-01-13", "close": 11.16, "volume": 2752355.0}, {"date": "2022-01-14", "close": 11.14, "volume": 3505051.0}, {"date": "2022-01-18", "close": 11.03, "volume": 3104203.0}, {"date": "2022-01-19", "close": 10.86, "volume": 3312891.0}, {"date": "2022-01-20", "close": 10.71, "volume": 3642611.0}, {"date": "2022-01-21", "close": 10.5, "volume": 7019906.0}, {"date": "2022-01-24", "close": 10.45, "volume": 14788920.0}, {"date": "2022-01-25", "close": 10.53, "volume": 5764529.0}, {"date": "2022-01-26", "close": 10.55, "volume": 7927049.0}, {"date": "2022-01-27", "close": 10.28, "volume": 5642679.0}, {"date": "2022-01-28", "close": 10.36, "volume": 6912141.0}, {"date": "2022-01-31", "close": 10.65, "volume": 6982158.0}, {"date": "2022-02-01", "close": 10.59, "volume": 5013904.0}, {"date": "2022-02-02", "close": 10.53, "volume": 5154236.0}, {"date": "2022-02-03", "close": 10.24, "volume": 7524055.0}, {"date": "2022-02-04", "close": 10.24, "volume": 8679019.0}, {"date": "2022-02-07", "close": 10.2, "volume": 6790036.0}, {"date": "2022-02-08", "close": 10.96, "volume": 11697410.0}, {"date": "2022-02-09", "close": 10.82, "volume": 6104545.0}, {"date": "2022-02-10", "close": 10.73, "volume": 6150419.0}, {"date": "2022-02-11", "close": 10.58, "volume": 5331592.0}, {"date": "2022-02-14", "close": 10.51, "volume": 6712831.0}, {"date": "2022-02-15", "close": 10.72, "volume": 3503813.0}, {"date": "2022-02-16", "close": 10.82, "volume": 3187552.0}, {"date": "2022-02-17", "close": 10.48, "volume": 4520178.0}, {"date": "2022-02-18", "close": 10.5, "volume": 3866450.0}, {"date": "2022-02-22", "close": 10.35, "volume": 6374673.0}, {"date": "2022-02-23", "close": 10.1, "volume": 5321886.0}, {"date": "2022-02-24", "close": 10.27, "volume": 7917458.0}, {"date": "2022-02-25", "close": 10.48, "volume": 4767497.0}, {"date": "2022-02-28", "close": 10.38, "volume": 6440389.0}, {"date": "2022-03-01", "close": 10.12, "volume": 5820026.0}, {"date": "2022-03-02", "close": 10.48, "volume": 4996427.0}, {"date": "2022-03-03", "close": 10.42, "volume": 3666733.0}, {"date": "2022-03-04", "close": 10.2, "volume": 4372515.0}, {"date": "2022-03-07", "close": 9.93, "volume": 5954086.0}, {"date": "2022-03-08", "close": 10.08, "volume": 5080004.0}, {"date": "2022-03-09", "close": 10.31, "volume": 4660335.0}, {"date": "2022-03-10", "close": 10.33, "volume": 3321402.0}, {"date": "2022-03-11", "close": 10.25, "volume": 2383071.0}, {"date": "2022-03-14", "close": 10.22, "volume": 4083539.0}, {"date": "2022-03-15", "close": 10.36, "volume": 3702462.0}, {"date": "2022-03-16", "close": 10.55, "volume": 4762671.0}, {"date": "2022-03-17", "close": 10.47, "volume": 2858372.0}, {"date": "2022-03-18", "close": 10.72, "volume": 13636230.0}, {"date": "2022-03-21", "close": 10.57, "volume": 4276811.0}, {"date": "2022-03-22", "close": 10.73, "volume": 6777262.0}, {"date": "2022-03-23", "close": 10.62, "volume": 3900912.0}, {"date": "2022-03-24", "close": 10.7, "volume": 3778233.0}, {"date": "2022-03-25", "close": 10.85, "volume": 7314924.0}, {"date": "2022-03-28", "close": 10.81, "volume": 5172255.0}, {"date": "2022-03-29", "close": 11.25, "volume": 7443010.0}, {"date": "2022-03-30", "close": 11.15, "volume": 5808579.0}, {"date": "2022-03-31", "close": 10.98, "volume": 6868042.0}, {"date": "2022-04-01", "close": 10.84, "volume": 6323181.0}, {"date": "2022-04-04", "close": 10.87, "volume": 6459006.0}, {"date": "2022-04-05", "close": 10.67, "volume": 4390937.0}, {"date": "2022-04-06", "close": 10.38, "volume": 6614866.0}, {"date": "2022-04-07", "close": 10.25, "volume": 6321817.0}, {"date": "2022-04-08", "close": 10.32, "volume": 3925754.0}, {"date": "2022-04-11", "close": 10.32, "volume": 3965002.0}, {"date": "2022-04-12", "close": 10.35, "volume": 3899316.0}, {"date": "2022-04-13", "close": 10.53, "volume": 3478189.0}, {"date": "2022-04-14", "close": 10.66, "volume": 3557475.0}, {"date": "2022-04-18", "close": 10.75, "volume": 3025217.0}, {"date": "2022-04-19", "close": 10.49, "volume": 5188528.0}, {"date": "2022-04-20", "close": 10.71, "volume": 2756627.0}, {"date": "2022-04-21", "close": 10.63, "volume": 3333969.0}, {"date": "2022-04-22", "close": 10.36, "volume": 3590428.0}, {"date": "2022-04-25", "close": 10.37, "volume": 5516502.0}, {"date": "2022-04-26", "close": 10.08, "volume": 6073053.0}, {"date": "2022-04-27", "close": 10.21, "volume": 4334672.0}, {"date": "2022-04-28", "close": 10.57, "volume": 4623357.0}, {"date": "2022-04-29", "close": 10.4, "volume": 6501884.0}, {"date": "2022-05-02", "close": 10.44, "volume": 9494605.0}, {"date": "2022-05-03", "close": 11.53, "volume": 18831410.0}, {"date": "2022-05-04", "close": 11.74, "volume": 8307377.0}, {"date": "2022-05-05", "close": 11.33, "volume": 7909906.0}, {"date": "2022-05-06", "close": 11.13, "volume": 8342019.0}, {"date": "2022-05-09", "close": 10.85, "volume": 8205675.0}, {"date": "2022-05-10", "close": 10.9, "volume": 7754650.0}, {"date": "2022-05-11", "close": 10.72, "volume": 6619662.0}, {"date": "2022-05-12", "close": 10.47, "volume": 8575063.0}, {"date": "2022-05-13", "close": 10.86, "volume": 7528794.0}, {"date": "2022-05-16", "close": 10.96, "volume": 4726772.0}, {"date": "2022-05-17", "close": 11.21, "volume": 5701698.0}, {"date": "2022-05-18", "close": 10.85, "volume": 5523768.0}, {"date": "2022-05-19", "close": 10.75, "volume": 4770400.0}, {"date": "2022-05-20", "close": 10.63, "volume": 5161706.0}, {"date": "2022-05-23", "close": 10.79, "volume": 5970485.0}, {"date": "2022-05-24", "close": 10.72, "volume": 4837971.0}, {"date": "2022-05-25", "close": 10.85, "volume": 4075363.0}, {"date": "2022-05-26", "close": 11.11, "volume": 4604775.0}, {"date": "2022-05-27", "close": 11.27, "volume": 3365852.0}, {"date": "2022-05-31", "close": 11.3, "volume": 4806898.0}, {"date": "2022-06-01", "close": 11.32, "volume": 5029069.0}, {"date": "2022-06-02", "close": 11.42, "volume": 3575870.0}, {"date": "2022-06-03", "close": 11.34, "volume": 2533445.0}, {"date": "2022-06-06", "close": 11.32, "volume": 5106133.0}, {"date": "2022-06-07", "close": 11.47, "volume": 2762756.0}, {"date": "2022-06-08", "close": 11.23, "volume": 2522480.0}, {"date": "2022-06-09", "close": 11.16, "volume": 3072986.0}, {"date": "2022-06-10", "close": 10.87, "volume": 5340237.0}, {"date": "2022-06-13", "close": 9.05, "volume": 23314530.0}, {"date": "2022-06-14", "close": 9.09, "volume": 12179390.0}, {"date": "2022-06-15", "close": 9.12, "volume": 12727750.0}, {"date": "2022-06-16", "close": 8.25, "volume": 14963910.0}, {"date": "2022-06-17", "close": 8.65, "volume": 16261350.0}, {"date": "2022-06-21", "close": 9.4, "volume": 14781960.0}, {"date": "2022-06-22", "close": 9.29, "volume": 11108800.0}, {"date": "2022-06-23", "close": 9.36, "volume": 6431333.0}, {"date": "2022-06-24", "close": 9.82, "volume": 10977920.0}, {"date": "2022-06-27", "close": 9.93, "volume": 7047068.0}, {"date": "2022-06-28", "close": 9.82, "volume": 6218072.0}, {"date": "2022-06-29", "close": 9.68, "volume": 6039028.0}, {"date": "2022-06-30", "close": 9.32, "volume": 6007082.0}, {"date": "2022-07-01", "close": 9.55, "volume": 6073898.0}, {"date": "2022-07-05", "close": 9.63, "volume": 4952962.0}, {"date": "2022-07-06", "close": 9.46, "volume": 5711248.0}, {"date": "2022-07-07", "close": 9.55, "volume": 4808464.0}, {"date": "2022-07-08", "close": 9.58, "volume": 3421371.0}, {"date": "2022-07-11", "close": 9.48, "volume": 3264973.0}, {"date": "2022-07-12", "close": 9.48, "volume": 3075284.0}, {"date": "2022-07-13", "close": 9.59, "volume": 3496273.0}, {"date": "2022-07-14", "close": 9.41, "volume": 3333633.0}, {"date": "2022-07-15", "close": 9.64, "volume": 3757528.0}, {"date": "2022-07-18", "close": 9.76, "volume": 4433824.0}, {"date": "2022-07-19", "close": 10.04, "volume": 4979119.0}, {"date": "2022-07-20", "close": 10.06, "volume": 3513894.0}, {"date": "2022-07-21", "close": 10.15, "volume": 4167118.0}, {"date": "2022-07-22", "close": 10.19, "volume": 3249160.0}, {"date": "2022-07-25", "close": 10.33, "volume": 2588652.0}, {"date": "2022-07-26", "close": 10.25, "volume": 2816115.0}, {"date": "2022-07-27", "close": 10.62, "volume": 5030688.0}, {"date": "2022-07-28", "close": 10.86, "volume": 4143657.0}, {"date": "2022-07-29", "close": 10.91, "volume": 6112370.0}, {"date": "2022-08-01", "close": 10.89, "volume": 5091773.0}, {"date": "2022-08-02", "close": 10.21, "volume": 5196180.0}, {"date": "2022-08-03", "close": 10.13, "volume": 3816579.0}, {"date": "2022-08-04", "close": 9.87, "volume": 5540778.0}, {"date": "2022-08-05", "close": 9.9, "volume": 3827544.0}, {"date": "2022-08-08", "close": 9.95, "volume": 4456232.0}, {"date": "2022-08-09", "close": 9.92, "volume": 2703635.0}, {"date": "2022-08-10", "close": 9.97, "volume": 3662492.0}, {"date": "2022-08-11", "close": 10.01, "volume": 2699150.0}, {"date": "2022-08-12", "close": 10.15, "volume": 2993006.0}, {"date": "2022-08-15", "close": 10.24, "volume": 2704078.0}, {"date": "2022-08-16", "close": 10.31, "volume": 2664171.0}, {"date": "2022-08-17", "close": 10.07, "volume": 3683008.0}, {"date": "2022-08-18", "close": 10.07, "volume": 1936484.0}, {"date": "2022-08-19", "close": 9.99, "volume": 2639727.0}, {"date": "2022-08-22", "close": 9.78, "volume": 3863041.0}, {"date": "2022-08-23", "close": 9.88, "volume": 2378591.0}, {"date": "2022-08-24", "close": 9.87, "volume": 1649095.0}, {"date": "2022-08-25", "close": 10.03, "volume": 1845523.0}, {"date": "2022-08-26", "close": 9.86, "volume": 2075940.0}, {"date": "2022-08-29", "close": 9.76, "volume": 2493371.0}, {"date": "2022-08-30", "close": 9.54, "volume": 3931045.0}, {"date": "2022-08-31", "close": 9.43, "volume": 3284929.0}, {"date": "2022-09-01", "close": 9.14, "volume": 4370952.0}, {"date": "2022-09-02", "close": 9.26, "volume": 2942530.0}, {"date": "2022-09-06", "close": 9.11, "volume": 2771294.0}, {"date": "2022-09-07", "close": 9.19, "volume": 2662267.0}, {"date": "2022-09-08", "close": 9.19, "volume": 2700349.0}, {"date": "2022-09-09", "close": 9.33, "volume": 2449079.0}, {"date": "2022-09-12", "close": 9.36, "volume": 2273230.0}, {"date": "2022-09-13", "close": 9.03, "volume": 3289170.0}, {"date": "2022-09-14", "close": 9.06, "volume": 3643620.0}, {"date": "2022-09-15", "close": 8.88, "volume": 3510705.0}, {"date": "2022-09-16", "close": 8.98, "volume": 8100180.0}, {"date": "2022-09-19", "close": 9.0, "volume": 3754018.0}, {"date": "2022-09-20", "close": 8.84, "volume": 3364477.0}, {"date": "2022-09-21", "close": 8.79, "volume": 3771389.0}, {"date": "2022-09-22", "close": 8.41, "volume": 5541536.0}, {"date": "2022-09-23", "close": 8.17, "volume": 7535792.0}, {"date": "2022-09-26", "close": 7.54, "volume": 11901610.0}, {"date": "2022-09-27", "close": 7.38, "volume": 8707395.0}, {"date": "2022-09-28", "close": 7.62, "volume": 7477058.0}, {"date": "2022-09-29", "close": 7.25, "volume": 9836046.0}, {"date": "2022-09-30", "close": 7.32, "volume": 7315284.0}, {"date": "2022-10-03", "close": 7.17, "volume": 7805404.0}, {"date": "2022-10-04", "close": 7.67, "volume": 8097127.0}, {"date": "2022-10-05", "close": 7.45, "volume": 7620381.0}, {"date": "2022-10-06", "close": 7.39, "volume": 8624147.0}, {"date": "2022-10-07", "close": 7.29, "volume": 6204552.0}, {"date": "2022-10-10", "close": 7.14, "volume": 4762461.0}, {"date": "2022-10-11", "close": 7.44, "volume": 8780375.0}, {"date": "2022-10-12", "close": 7.4, "volume": 8224135.0}, {"date": "2022-10-13", "close": 7.53, "volume": 6023816.0}, {"date": "2022-10-14", "close": 7.37, "volume": 5509989.0}, {"date": "2022-10-17", "close": 7.51, "volume": 4796559.0}, {"date": "2022-10-18", "close": 7.75, "volume": 6669484.0}, {"date": "2022-10-19", "close": 7.61, "volume": 3769257.0}, {"date": "2022-10-20", "close": 7.58, "volume": 3214018.0}, {"date": "2022-10-21", "close": 7.7, "volume": 5741542.0}, {"date": "2022-10-24", "close": 7.75, "volume": 4361902.0}, {"date": "2022-10-25", "close": 8.08, "volume": 5809698.0}, {"date": "2022-10-26", "close": 8.12, "volume": 4364315.0}, {"date": "2022-10-27", "close": 8.1, "volume": 3967752.0}, {"date": "2022-10-28", "close": 8.48, "volume": 5250837.0}, {"date": "2022-10-31", "close": 8.43, "volume": 4631956.0}, {"date": "2022-11-01", "close": 8.52, "volume": 4159171.0}, {"date": "2022-11-02", "close": 8.4, "volume": 6716950.0}, {"date": "2022-11-03", "close": 8.02, "volume": 7783787.0}, {"date": "2022-11-04", "close": 8.38, "volume": 6895040.0}, {"date": "2022-11-07", "close": 8.59, "volume": 3782825.0}, {"date": "2022-11-08", "close": 8.58, "volume": 4845904.0}, {"date": "2022-11-09", "close": 8.45, "volume": 3678191.0}, {"date": "2022-11-10", "close": 8.85, "volume": 7097028.0}, {"date": "2022-11-11", "close": 9.04, "volume": 5118755.0}, {"date": "2022-11-14", "close": 8.85, "volume": 5027101.0}, {"date": "2022-11-15", "close": 8.99, "volume": 4728276.0}, {"date": "2022-11-16", "close": 8.73, "volume": 4259716.0}, {"date": "2022-11-17", "close": 8.69, "volume": 2631968.0}, {"date": "2022-11-18", "close": 8.7, "volume": 2717925.0}, {"date": "2022-11-21", "close": 8.71, "volume": 2713775.0}, {"date": "2022-11-22", "close": 8.79, "volume": 2734571.0}, {"date": "2022-11-23", "close": 8.87, "volume": 1762030.0}, {"date": "2022-11-25", "close": 9.01, "volume": 1479376.0}, {"date": "2022-11-28", "close": 8.82, "volume": 2919148.0}, {"date": "2022-11-29", "close": 8.9, "volume": 1922318.0}, {"date": "2022-11-30", "close": 9.05, "volume": 4265353.0}, {"date": "2022-12-01", "close": 9.06, "volume": 3126873.0}, {"date": "2022-12-02", "close": 9.02, "volume": 2585475.0}, {"date": "2022-12-05", "close": 8.79, "volume": 2585892.0}, {"date": "2022-12-06", "close": 8.86, "volume": 4205271.0}, {"date": "2022-12-07", "close": 8.95, "volume": 3457972.0}, {"date": "2022-12-08", "close": 8.93, "volume": 3048532.0}, {"date": "2022-12-09", "close": 8.89, "volume": 2159183.0}, {"date": "2022-12-12", "close": 8.93, "volume": 3445242.0}, {"date": "2022-12-13", "close": 9.01, "volume": 4364611.0}, {"date": "2022-12-14", "close": 8.94, "volume": 3885777.0}, {"date": "2022-12-15", "close": 8.68, "volume": 5293111.0}, {"date": "2022-12-16", "close": 8.06, "volume": 46640410.0}, {"date": "2022-12-19", "close": 8.62, "volume": 9495672.0}, {"date": "2022-12-20", "close": 8.4, "volume": 4829549.0}, {"date": "2022-12-21", "close": 8.57, "volume": 5242602.0}, {"date": "2022-12-22", "close": 8.49, "volume": 3863802.0}, {"date": "2022-12-23", "close": 8.52, "volume": 2800899.0}, {"date": "2022-12-27", "close": 8.59, "volume": 4007969.0}, {"date": "2022-12-28", "close": 8.25, "volume": 6163647.0}, {"date": "2022-12-29", "close": 8.27, "volume": 3896256.0}, {"date": "2022-12-30", "close": 8.17, "volume": 5093858.0}, {"date": "2023-01-03", "close": 8.28, "volume": 4282842.0}, {"date": "2023-01-04", "close": 8.44, "volume": 4012409.0}, {"date": "2023-01-05", "close": 8.42, "volume": 3220447.0}, {"date": "2023-01-06", "close": 8.54, "volume": 3036596.0}, {"date": "2023-01-09", "close": 8.56, "volume": 3800643.0}, {"date": "2023-01-10", "close": 8.63, "volume": 3040276.0}, {"date": "2023-01-11", "close": 8.78, "volume": 4513684.0}, {"date": "2023-01-12", "close": 8.85, "volume": 4601016.0}, {"date": "2023-01-13", "close": 8.86, "volume": 3770485.0}, {"date": "2023-01-17", "close": 8.84, "volume": 3119441.0}, {"date": "2023-01-18", "close": 8.87, "volume": 2776680.0}, {"date": "2023-01-19", "close": 8.88, "volume": 3012423.0}, {"date": "2023-01-20", "close": 9.03, "volume": 5072141.0}, {"date": "2023-01-23", "close": 9.17, "volume": 4489061.0}, {"date": "2023-01-24", "close": 9.23, "volume": 4058969.0}, {"date": "2023-01-25", "close": 9.21, "volume": 2806910.0}, {"date": "2023-01-26", "close": 9.31, "volume": 3050613.0}, {"date": "2023-01-27", "close": 9.33, "volume": 5894657.0}, {"date": "2023-01-30", "close": 9.28, "volume": 4224097.0}, {"date": "2023-01-31", "close": 9.41, "volume": 6120683.0}, {"date": "2023-02-01", "close": 9.5, "volume": 6388672.0}, {"date": "2023-02-02", "close": 9.58, "volume": 4544609.0}, {"date": "2023-02-03", "close": 9.46, "volume": 5389908.0}, {"date": "2023-02-06", "close": 9.2, "volume": 5793518.0}, {"date": "2023-02-07", "close": 9.25, "volume": 9539182.0}, {"date": "2023-02-08", "close": 9.53, "volume": 6734974.0}, {"date": "2023-02-09", "close": 9.44, "volume": 7079121.0}, {"date": "2023-02-10", "close": 9.48, "volume": 4660746.0}, {"date": "2023-02-13", "close": 9.58, "volume": 3583943.0}, {"date": "2023-02-14", "close": 9.56, "volume": 3779110.0}, {"date": "2023-02-15", "close": 9.58, "volume": 3078226.0}, {"date": "2023-02-16", "close": 9.53, "volume": 3146444.0}, {"date": "2023-02-17", "close": 9.52, "volume": 6566176.0}, {"date": "2023-02-21", "close": 9.16, "volume": 4807690.0}, {"date": "2023-02-22", "close": 9.23, "volume": 3231454.0}, {"date": "2023-02-23", "close": 9.25, "volume": 3412313.0}, {"date": "2023-02-24", "close": 9.16, "volume": 3392721.0}, {"date": "2023-02-27", "close": 9.15, "volume": 2481346.0}, {"date": "2023-02-28", "close": 9.1, "volume": 3211868.0}, {"date": "2023-03-01", "close": 9.04, "volume": 4184301.0}, {"date": "2023-03-02", "close": 8.97, "volume": 3856383.0}, {"date": "2023-03-03", "close": 9.06, "volume": 2765109.0}, {"date": "2023-03-06", "close": 9.08, "volume": 3783719.0}, {"date": "2023-03-07", "close": 8.92, "volume": 3227105.0}, {"date": "2023-03-08", "close": 8.87, "volume": 4306715.0}, {"date": "2023-03-09", "close": 8.54, "volume": 3873189.0}, {"date": "2023-03-10", "close": 8.21, "volume": 6189226.0}, {"date": "2023-03-13", "close": 8.02, "volume": 6276366.0}, {"date": "2023-03-14", "close": 8.32, "volume": 7114713.0}, {"date": "2023-03-15", "close": 8.0, "volume": 7134469.0}, {"date": "2023-03-16", "close": 8.02, "volume": 5578915.0}, {"date": "2023-03-17", "close": 7.72, "volume": 9605417.0}, {"date": "2023-03-20", "close": 7.76, "volume": 5293734.0}, {"date": "2023-03-21", "close": 8.03, "volume": 4168845.0}, {"date": "2023-03-22", "close": 7.75, "volume": 4685692.0}, {"date": "2023-03-23", "close": 7.58, "volume": 6171708.0}, {"date": "2023-03-24", "close": 7.71, "volume": 5800807.0}, {"date": "2023-03-27", "close": 7.88, "volume": 5296174.0}, {"date": "2023-03-28", "close": 7.95, "volume": 4161879.0}, {"date": "2023-03-29", "close": 8.0, "volume": 5269330.0}, {"date": "2023-03-30", "close": 7.84, "volume": 3256818.0}, {"date": "2023-03-31", "close": 8.0, "volume": 3729487.0}, {"date": "2023-04-03", "close": 7.94, "volume": 5541354.0}, {"date": "2023-04-04", "close": 7.89, "volume": 3674733.0}, {"date": "2023-04-05", "close": 7.84, "volume": 6856187.0}, {"date": "2023-04-06", "close": 7.8, "volume": 3680418.0}, {"date": "2023-04-10", "close": 7.8, "volume": 3352189.0}, {"date": "2023-04-11", "close": 7.92, "volume": 2822715.0}, {"date": "2023-04-12", "close": 7.88, "volume": 2678374.0}, {"date": "2023-04-13", "close": 7.93, "volume": 3687664.0}, {"date": "2023-04-14", "close": 7.89, "volume": 3110342.0}, {"date": "2023-04-17", "close": 8.07, "volume": 3920027.0}, {"date": "2023-04-18", "close": 7.99, "volume": 2599782.0}, {"date": "2023-04-19", "close": 8.07, "volume": 3034938.0}, {"date": "2023-04-20", "close": 8.06, "volume": 2817085.0}, {"date": "2023-04-21", "close": 8.04, "volume": 3046856.0}, {"date": "2023-04-24", "close": 8.05, "volume": 2566844.0}, {"date": "2023-04-25", "close": 7.87, "volume": 3191931.0}, {"date": "2023-04-26", "close": 7.87, "volume": 4625830.0}, {"date": "2023-04-27", "close": 8.06, "volume": 2871770.0}, {"date": "2023-04-28", "close": 8.16, "volume": 4273992.0}, {"date": "2023-05-01", "close": 8.03, "volume": 3748944.0}, {"date": "2023-05-02", "close": 7.8, "volume": 6323194.0}, {"date": "2023-05-03", "close": 7.71, "volume": 5498310.0}, {"date": "2023-05-04", "close": 7.64, "volume": 7282701.0}, {"date": "2023-05-05", "close": 7.88, "volume": 4185336.0}, {"date": "2023-05-08", "close": 7.95, "volume": 3712545.0}, {"date": "2023-05-09", "close": 7.93, "volume": 4081636.0}, {"date": "2023-05-10", "close": 7.9, "volume": 4738415.0}, {"date": "2023-05-11", "close": 7.91, "volume": 3031311.0}, {"date": "2023-05-12", "close": 7.93, "volume": 2489810.0}, {"date": "2023-05-15", "close": 8.03, "volume": 3563454.0}, {"date": "2023-05-16", "close": 7.89, "volume": 3217759.0}, {"date": "2023-05-17", "close": 8.12, "volume": 3657639.0}, {"date": "2023-05-18", "close": 8.24, "volume": 3154788.0}, {"date": "2023-05-19", "close": 8.22, "volume": 2217375.0}, {"date": "2023-05-22", "close": 8.21, "volume": 2755292.0}, {"date": "2023-05-23", "close": 8.19, "volume": 3168463.0}, {"date": "2023-05-24", "close": 8.04, "volume": 3366983.0}, {"date": "2023-05-25", "close": 7.93, "volume": 4871703.0}, {"date": "2023-05-26", "close": 8.17, "volume": 3866761.0}, {"date": "2023-05-30", "close": 8.27, "volume": 3318221.0}, {"date": "2023-05-31", "close": 8.14, "volume": 3877401.0}, {"date": "2023-06-01", "close": 8.28, "volume": 3077884.0}, {"date": "2023-06-02", "close": 8.6, "volume": 4289271.0}, {"date": "2023-06-05", "close": 8.59, "volume": 3438282.0}, {"date": "2023-06-06", "close": 8.76, "volume": 3971966.0}, {"date": "2023-06-07", "close": 8.89, "volume": 3127767.0}, {"date": "2023-06-08", "close": 8.92, "volume": 3967028.0}, {"date": "2023-06-09", "close": 8.91, "volume": 3087791.0}, {"date": "2023-06-12", "close": 9.04, "volume": 2825807.0}, {"date": "2023-06-13", "close": 9.19, "volume": 4104040.0}, {"date": "2023-06-14", "close": 9.15, "volume": 4406837.0}, {"date": "2023-06-15", "close": 9.35, "volume": 4606105.0}, {"date": "2023-06-16", "close": 9.3, "volume": 6030485.0}, {"date": "2023-06-20", "close": 9.23, "volume": 3768831.0}, {"date": "2023-06-21", "close": 9.33, "volume": 4137623.0}, {"date": "2023-06-22", "close": 9.24, "volume": 2093248.0}, {"date": "2023-06-23", "close": 9.1, "volume": 5573562.0}, {"date": "2023-06-26", "close": 9.24, "volume": 3963767.0}, {"date": "2023-06-27", "close": 9.4, "volume": 2989366.0}, {"date": "2023-06-28", "close": 9.49, "volume": 3647462.0}, {"date": "2023-06-29", "close": 9.57, "volume": 3797015.0}, {"date": "2023-06-30", "close": 9.35, "volume": 3959341.0}, {"date": "2023-07-03", "close": 9.32, "volume": 1828861.0}, {"date": "2023-07-05", "close": 9.22, "volume": 5551265.0}, {"date": "2023-07-06", "close": 9.08, "volume": 6814821.0}, {"date": "2023-07-07", "close": 9.26, "volume": 4185179.0}, {"date": "2023-07-10", "close": 9.31, "volume": 2462496.0}, {"date": "2023-07-11", "close": 9.34, "volume": 3138862.0}, {"date": "2023-07-12", "close": 9.4, "volume": 5141825.0}, {"date": "2023-07-13", "close": 9.52, "volume": 2955433.0}, {"date": "2023-07-14", "close": 9.47, "volume": 1973033.0}, {"date": "2023-07-17", "close": 9.51, "volume": 2498432.0}, {"date": "2023-07-18", "close": 9.65, "volume": 3433269.0}, {"date": "2023-07-19", "close": 9.84, "volume": 3833624.0}, {"date": "2023-07-20", "close": 9.75, "volume": 2632414.0}, {"date": "2023-07-21", "close": 9.73, "volume": 2394815.0}, {"date": "2023-07-24", "close": 10.26, "volume": 10455920.0}, {"date": "2023-07-25", "close": 10.12, "volume": 7169264.0}, {"date": "2023-07-26", "close": 10.19, "volume": 4143308.0}, {"date": "2023-07-27", "close": 10.06, "volume": 5440534.0}, {"date": "2023-07-28", "close": 10.17, "volume": 5401296.0}, {"date": "2023-07-31", "close": 10.08, "volume": 4570099.0}, {"date": "2023-08-01", "close": 10.06, "volume": 4042110.0}, {"date": "2023-08-02", "close": 10.21, "volume": 5833156.0}, {"date": "2023-08-03", "close": 10.02, "volume": 4942436.0}, {"date": "2023-08-04", "close": 10.16, "volume": 3312878.0}, {"date": "2023-08-07", "close": 10.29, "volume": 3511831.0}, {"date": "2023-08-08", "close": 10.29, "volume": 3142070.0}, {"date": "2023-08-09", "close": 10.27, "volume": 2759733.0}, {"date": "2023-08-10", "close": 10.14, "volume": 4380475.0}, {"date": "2023-08-11", "close": 10.12, "volume": 2023327.0}, {"date": "2023-08-14", "close": 9.99, "volume": 2603652.0}, {"date": "2023-08-15", "close": 9.84, "volume": 2906243.0}, {"date": "2023-08-16", "close": 9.74, "volume": 3088129.0}, {"date": "2023-08-17", "close": 9.59, "volume": 3043177.0}, {"date": "2023-08-18", "close": 9.6, "volume": 2988797.0}, {"date": "2023-08-21", "close": 9.62, "volume": 2943217.0}, {"date": "2023-08-22", "close": 9.57, "volume": 2396508.0}, {"date": "2023-08-23", "close": 9.72, "volume": 2050991.0}, {"date": "2023-08-24", "close": 9.8, "volume": 2439635.0}, {"date": "2023-08-25", "close": 9.89, "volume": 2641696.0}, {"date": "2023-08-28", "close": 10.17, "volume": 2875512.0}, {"date": "2023-08-29", "close": 10.28, "volume": 3164620.0}, {"date": "2023-08-30", "close": 10.27, "volume": 2806240.0}, {"date": "2023-08-31", "close": 10.31, "volume": 5441836.0}, {"date": "2023-09-01", "close": 10.4, "volume": 3228965.0}, {"date": "2023-09-05", "close": 10.26, "volume": 4659118.0}, {"date": "2023-09-06", "close": 10.22, "volume": 3150784.0}, {"date": "2023-09-07", "close": 10.15, "volume": 3351591.0}, {"date": "2023-09-08", "close": 10.13, "volume": 1891338.0}, {"date": "2023-09-11", "close": 10.17, "volume": 1806331.0}, {"date": "2023-09-12", "close": 10.07, "volume": 3716521.0}, {"date": "2023-09-13", "close": 9.95, "volume": 3654654.0}, {"date": "2023-09-14", "close": 10.13, "volume": 3355331.0}, {"date": "2023-09-15", "close": 10.07, "volume": 7516727.0}, {"date": "2023-09-18", "close": 10.03, "volume": 5816150.0}, {"date": "2023-09-19", "close": 10.02, "volume": 2787959.0}, {"date": "2023-09-20", "close": 9.93, "volume": 2720750.0}, {"date": "2023-09-21", "close": 9.6, "volume": 3400481.0}, {"date": "2023-09-22", "close": 9.66, "volume": 3164791.0}, {"date": "2023-09-25", "close": 9.63, "volume": 2715791.0}, {"date": "2023-09-26", "close": 9.39, "volume": 6191780.0}, {"date": "2023-09-27", "close": 9.47, "volume": 4588519.0}, {"date": "2023-09-28", "close": 9.26, "volume": 5558048.0}, {"date": "2023-09-29", "close": 9.29, "volume": 2745572.0}, {"date": "2023-10-02", "close": 9.29, "volume": 3749846.0}, {"date": "2023-10-03", "close": 9.01, "volume": 5398331.0}, {"date": "2023-10-04", "close": 9.02, "volume": 6442022.0}, {"date": "2023-10-05", "close": 9.12, "volume": 2601337.0}, {"date": "2023-10-06", "close": 9.16, "volume": 2820604.0}, {"date": "2023-10-09", "close": 9.29, "volume": 2045373.0}, {"date": "2023-10-10", "close": 9.33, "volume": 2281062.0}, {"date": "2023-10-11", "close": 9.46, "volume": 2428108.0}, {"date": "2023-10-12", "close": 9.33, "volume": 2545085.0}, {"date": "2023-10-13", "close": 9.19, "volume": 3967552.0}, {"date": "2023-10-16", "close": 9.4, "volume": 2686205.0}, {"date": "2023-10-17", "close": 9.44, "volume": 2865686.0}, {"date": "2023-10-18", "close": 9.26, "volume": 2592233.0}, {"date": "2023-10-19", "close": 9.08, "volume": 4259840.0}, {"date": "2023-10-20", "close": 9.01, "volume": 3382097.0}, {"date": "2023-10-23", "close": 9.02, "volume": 3811500.0}, {"date": "2023-10-24", "close": 9.03, "volume": 4133408.0}, {"date": "2023-10-25", "close": 8.95, "volume": 6652886.0}, {"date": "2023-10-26", "close": 9.19, "volume": 7849284.0}, {"date": "2023-10-27", "close": 9.14, "volume": 5782337.0}, {"date": "2023-10-30", "close": 9.2, "volume": 4439882.0}, {"date": "2023-10-31", "close": 9.33, "volume": 3675662.0}, {"date": "2023-11-01", "close": 9.52, "volume": 3778483.0}, {"date": "2023-11-02", "close": 9.73, "volume": 4098487.0}, {"date": "2023-11-03", "close": 9.89, "volume": 3898353.0}, {"date": "2023-11-06", "close": 9.8, "volume": 2620006.0}, {"date": "2023-11-07", "close": 9.85, "volume": 2524791.0}, {"date": "2023-11-08", "close": 9.86, "volume": 2123260.0}, {"date": "2023-11-09", "close": 9.69, "volume": 2417451.0}, {"date": "2023-11-10", "close": 9.78, "volume": 1988973.0}, {"date": "2023-11-13", "close": 9.72, "volume": 1882595.0}, {"date": "2023-11-14", "close": 10.08, "volume": 3477288.0}, {"date": "2023-11-15", "close": 10.12, "volume": 3147221.0}, {"date": "2023-11-16", "close": 9.96, "volume": 2872936.0}, {"date": "2023-11-17", "close": 10.07, "volume": 2978335.0}, {"date": "2023-11-20", "close": 10.11, "volume": 3495452.0}, {"date": "2023-11-21", "close": 10.11, "volume": 2127057.0}, {"date": "2023-11-22", "close": 10.19, "volume": 2535352.0}, {"date": "2023-11-24", "close": 10.18, "volume": 1065833.0}, {"date": "2023-11-27", "close": 10.14, "volume": 2784119.0}, {"date": "2023-11-28", "close": 10.15, "volume": 2482094.0}, {"date": "2023-11-29", "close": 10.3, "volume": 3136109.0}, {"date": "2023-11-30", "close": 10.38, "volume": 4209464.0}, {"date": "2023-12-01", "close": 10.56, "volume": 3967363.0}, {"date": "2023-12-04", "close": 10.52, "volume": 3985004.0}, {"date": "2023-12-05", "close": 10.46, "volume": 2919251.0}, {"date": "2023-12-06", "close": 10.41, "volume": 3910415.0}, {"date": "2023-12-07", "close": 10.51, "volume": 2008934.0}, {"date": "2023-12-08", "close": 10.5, "volume": 2738911.0}, {"date": "2023-12-11", "close": 10.42, "volume": 2564039.0}, {"date": "2023-12-12", "close": 10.53, "volume": 3038646.0}, {"date": "2023-12-13", "close": 10.75, "volume": 3478411.0}, {"date": "2023-12-14", "close": 10.94, "volume": 5422132.0}, {"date": "2023-12-15", "close": 10.87, "volume": 6562752.0}, {"date": "2023-12-18", "close": 10.87, "volume": 4041725.0}, {"date": "2023-12-19", "close": 11.08, "volume": 6669875.0}, {"date": "2023-12-20", "close": 10.96, "volume": 3628031.0}, {"date": "2023-12-21", "close": 11.01, "volume": 2998042.0}, {"date": "2023-12-22", "close": 11.03, "volume": 2830219.0}, {"date": "2023-12-26", "close": 11.11, "volume": 2256228.0}, {"date": "2023-12-27", "close": 11.07, "volume": 3826647.0}, {"date": "2023-12-28", "close": 10.83, "volume": 2998232.0}, {"date": "2023-12-29", "close": 10.68, "volume": 3155768.0}, {"date": "2024-01-02", "close": 10.6, "volume": 4081249.0}, {"date": "2024-01-03", "close": 10.34, "volume": 4750113.0}, {"date": "2024-01-04", "close": 10.25, "volume": 5476467.0}, {"date": "2024-01-05", "close": 10.4, "volume": 3695242.0}, {"date": "2024-01-08", "close": 10.64, "volume": 4398745.0}, {"date": "2024-01-09", "close": 10.52, "volume": 3258598.0}, {"date": "2024-01-10", "close": 10.57, "volume": 3623264.0}, {"date": "2024-01-11", "close": 10.58, "volume": 2777341.0}, {"date": "2024-01-12", "close": 10.66, "volume": 2400637.0}, {"date": "2024-01-16", "close": 10.63, "volume": 2560641.0}, {"date": "2024-01-17", "close": 10.59, "volume": 3351127.0}, {"date": "2024-01-18", "close": 10.67, "volume": 4467964.0}, {"date": "2024-01-19", "close": 10.83, "volume": 3299084.0}, {"date": "2024-01-22", "close": 10.9, "volume": 2862600.0}, {"date": "2024-01-23", "close": 10.92, "volume": 2201539.0}, {"date": "2024-01-24", "close": 10.97, "volume": 2989370.0}, {"date": "2024-01-25", "close": 11.02, "volume": 2446304.0}, {"date": "2024-01-26", "close": 10.99, "volume": 2984530.0}, {"date": "2024-01-29", "close": 11.0, "volume": 4207655.0}, {"date": "2024-01-30", "close": 10.93, "volume": 3581719.0}, {"date": "2024-01-31", "close": 10.7, "volume": 5360385.0}, {"date": "2024-02-01", "close": 10.67, "volume": 5248437.0}, {"date": "2024-02-02", "close": 10.56, "volume": 4136874.0}, {"date": "2024-02-05", "close": 10.56, "volume": 4628715.0}, {"date": "2024-02-06", "close": 10.58, "volume": 5346647.0}, {"date": "2024-02-07", "close": 10.18, "volume": 12692120.0}, {"date": "2024-02-08", "close": 10.12, "volume": 5444253.0}, {"date": "2024-02-09", "close": 10.21, "volume": 3358450.0}, {"date": "2024-02-12", "close": 10.4, "volume": 4142854.0}, {"date": "2024-02-13", "close": 10.16, "volume": 5148407.0}, {"date": "2024-02-14", "close": 10.32, "volume": 4001779.0}, {"date": "2024-02-15", "close": 10.65, "volume": 4946347.0}, {"date": "2024-02-16", "close": 10.58, "volume": 8322052.0}, {"date": "2024-02-20", "close": 10.52, "volume": 4006524.0}, {"date": "2024-02-21", "close": 10.6, "volume": 3425221.0}, {"date": "2024-02-22", "close": 10.57, "volume": 3177040.0}, {"date": "2024-02-23", "close": 10.7, "volume": 3935024.0}, {"date": "2024-02-26", "close": 10.71, "volume": 4633130.0}, {"date": "2024-02-27", "close": 10.64, "volume": 2833348.0}, {"date": "2024-02-28", "close": 10.63, "volume": 2007951.0}, {"date": "2024-02-29", "close": 10.84, "volume": 3142062.0}, {"date": "2024-03-01", "close": 10.98, "volume": 5045864.0}, {"date": "2024-03-04", "close": 10.8, "volume": 3225743.0}, {"date": "2024-03-05", "close": 10.85, "volume": 2682087.0}, {"date": "2024-03-06", "close": 10.89, "volume": 2906591.0}, {"date": "2024-03-07", "close": 10.98, "volume": 2479323.0}, {"date": "2024-03-08", "close": 10.92, "volume": 2447906.0}, {"date": "2024-03-11", "close": 10.93, "volume": 2030516.0}, {"date": "2024-03-12", "close": 11.12, "volume": 2978653.0}, {"date": "2024-03-13", "close": 11.15, "volume": 2162257.0}, {"date": "2024-03-14", "close": 10.86, "volume": 4160920.0}, {"date": "2024-03-15", "close": 10.92, "volume": 4147629.0}, {"date": "2024-03-18", "close": 10.87, "volume": 2161939.0}, {"date": "2024-03-19", "close": 10.95, "volume": 2526221.0}, {"date": "2024-03-20", "close": 11.16, "volume": 2210683.0}, {"date": "2024-03-21", "close": 11.27, "volume": 2783117.0}, {"date": "2024-03-22", "close": 11.13, "volume": 2255855.0}, {"date": "2024-03-25", "close": 11.18, "volume": 2168755.0}, {"date": "2024-03-26", "close": 11.09, "volume": 2733721.0}, {"date": "2024-03-27", "close": 11.32, "volume": 2980869.0}, {"date": "2024-03-28", "close": 11.16, "volume": 2815681.0}, {"date": "2024-04-01", "close": 10.93, "volume": 3845792.0}, {"date": "2024-04-02", "close": 10.81, "volume": 2218073.0}, {"date": "2024-04-03", "close": 10.85, "volume": 2676520.0}, {"date": "2024-04-04", "close": 10.77, "volume": 2285913.0}, {"date": "2024-04-05", "close": 10.86, "volume": 2696087.0}, {"date": "2024-04-08", "close": 10.99, "volume": 1867493.0}, {"date": "2024-04-09", "close": 11.0, "volume": 2187712.0}, {"date": "2024-04-10", "close": 10.7, "volume": 3225230.0}, {"date": "2024-04-11", "close": 10.76, "volume": 2951690.0}, {"date": "2024-04-12", "close": 10.6, "volume": 2507023.0}, {"date": "2024-04-15", "close": 10.55, "volume": 2725672.0}, {"date": "2024-04-16", "close": 10.54, "volume": 2688807.0}, {"date": "2024-04-17", "close": 10.52, "volume": 1813120.0}, {"date": "2024-04-18", "close": 10.65, "volume": 1517541.0}, {"date": "2024-04-19", "close": 10.82, "volume": 2233231.0}, {"date": "2024-04-22", "close": 10.94, "volume": 2160617.0}, {"date": "2024-04-23", "close": 11.08, "volume": 2566777.0}, {"date": "2024-04-24", "close": 11.13, "volume": 2187914.0}, {"date": "2024-04-25", "close": 11.12, "volume": 2580851.0}, {"date": "2024-04-26", "close": 11.21, "volume": 3585902.0}, {"date": "2024-04-29", "close": 11.22, "volume": 4367321.0}, {"date": "2024-04-30", "close": 11.12, "volume": 7232213.0}, {"date": "2024-05-01", "close": 11.16, "volume": 4746291.0}, {"date": "2024-05-02", "close": 11.25, "volume": 3070404.0}, {"date": "2024-05-03", "close": 11.32, "volume": 2856578.0}, {"date": "2024-05-06", "close": 11.32, "volume": 2817534.0}, {"date": "2024-05-07", "close": 11.31, "volume": 2755075.0}, {"date": "2024-05-08", "close": 11.22, "volume": 2383775.0}, {"date": "2024-05-09", "close": 11.32, "volume": 2285165.0}, {"date": "2024-05-10", "close": 11.38, "volume": 2551542.0}, {"date": "2024-05-13", "close": 11.31, "volume": 1891090.0}, {"date": "2024-05-14", "close": 11.4, "volume": 2884617.0}, {"date": "2024-05-15", "close": 11.56, "volume": 3305604.0}, {"date": "2024-05-16", "close": 11.46, "volume": 2202491.0}, {"date": "2024-05-17", "close": 11.47, "volume": 2635466.0}, {"date": "2024-05-20", "close": 11.33, "volume": 2316823.0}, {"date": "2024-05-21", "close": 11.31, "volume": 3598743.0}, {"date": "2024-05-22", "close": 11.15, "volume": 2491410.0}, {"date": "2024-05-23", "close": 10.91, "volume": 2768087.0}, {"date": "2024-05-24", "close": 11.02, "volume": 2124632.0}, {"date": "2024-05-28", "close": 10.99, "volume": 2833197.0}, {"date": "2024-05-29", "close": 10.91, "volume": 2231089.0}, {"date": "2024-05-30", "close": 11.09, "volume": 6364808.0}, {"date": "2024-05-31", "close": 11.21, "volume": 5621773.0}, {"date": "2024-06-03", "close": 11.26, "volume": 2448737.0}, {"date": "2024-06-04", "close": 11.24, "volume": 2117518.0}, {"date": "2024-06-05", "close": 11.28, "volume": 1808488.0}, {"date": "2024-06-06", "close": 11.19, "volume": 2050339.0}, {"date": "2024-06-07", "close": 11.14, "volume": 1565025.0}, {"date": "2024-06-10", "close": 11.09, "volume": 1417554.0}, {"date": "2024-06-11", "close": 10.96, "volume": 2493695.0}, {"date": "2024-06-12", "close": 11.12, "volume": 3348088.0}, {"date": "2024-06-13", "close": 11.26, "volume": 2945083.0}, {"date": "2024-06-14", "close": 11.15, "volume": 1929138.0}, {"date": "2024-06-17", "close": 11.19, "volume": 2034972.0}, {"date": "2024-06-18", "close": 11.13, "volume": 2032508.0}, {"date": "2024-06-20", "close": 11.12, "volume": 3165582.0}, {"date": "2024-06-21", "close": 11.05, "volume": 4724059.0}, {"date": "2024-06-24", "close": 11.1, "volume": 2387630.0}, {"date": "2024-06-25", "close": 10.95, "volume": 2925669.0}, {"date": "2024-06-26", "close": 10.89, "volume": 2910849.0}, {"date": "2024-06-27", "close": 10.8, "volume": 2861908.0}, {"date": "2024-06-28", "close": 10.91, "volume": 4799232.0}, {"date": "2024-07-01", "close": 10.58, "volume": 3590565.0}, {"date": "2024-07-02", "close": 10.73, "volume": 2586901.0}, {"date": "2024-07-03", "close": 10.65, "volume": 1069419.0}, {"date": "2024-07-05", "close": 10.54, "volume": 6256757.0}, {"date": "2024-07-08", "close": 10.59, "volume": 2601036.0}, {"date": "2024-07-09", "close": 10.68, "volume": 1960385.0}, {"date": "2024-07-10", "close": 10.81, "volume": 1753444.0}, {"date": "2024-07-11", "close": 11.05, "volume": 2431397.0}, {"date": "2024-07-12", "close": 11.1, "volume": 3261856.0}, {"date": "2024-07-15", "close": 11.24, "volume": 3231936.0}, {"date": "2024-07-16", "close": 11.5, "volume": 4157441.0}, {"date": "2024-07-17", "close": 11.6, "volume": 3867925.0}, {"date": "2024-07-18", "close": 11.57, "volume": 3160017.0}, {"date": "2024-07-19", "close": 11.62, "volume": 2927574.0}, {"date": "2024-07-22", "close": 11.66, "volume": 3199690.0}, {"date": "2024-07-23", "close": 11.57, "volume": 3576430.0}, {"date": "2024-07-24", "close": 11.22, "volume": 3634423.0}, {"date": "2024-07-25", "close": 11.37, "volume": 4415502.0}, {"date": "2024-07-26", "close": 11.45, "volume": 3146478.0}, {"date": "2024-07-29", "close": 11.42, "volume": 2486873.0}, {"date": "2024-07-30", "close": 11.53, "volume": 3260601.0}, {"date": "2024-07-31", "close": 11.61, "volume": 6293943.0}, {"date": "2024-08-01", "close": 11.35, "volume": 5667668.0}, {"date": "2024-08-02", "close": 11.17, "volume": 4762768.0}, {"date": "2024-08-05", "close": 10.77, "volume": 5913141.0}, {"date": "2024-08-06", "close": 10.95, "volume": 3351596.0}, {"date": "2024-08-07", "close": 10.93, "volume": 2724975.0}, {"date": "2024-08-08", "close": 11.1, "volume": 2339314.0}, {"date": "2024-08-09", "close": 11.16, "volume": 1906907.0}, {"date": "2024-08-12", "close": 10.97, "volume": 1937740.0}, {"date": "2024-08-13", "close": 11.13, "volume": 2138790.0}, {"date": "2024-08-14", "close": 11.17, "volume": 1614153.0}, {"date": "2024-08-15", "close": 11.36, "volume": 3162383.0}, {"date": "2024-08-16", "close": 11.44, "volume": 1956693.0}, {"date": "2024-08-19", "close": 11.51, "volume": 1984174.0}, {"date": "2024-08-20", "close": 11.43, "volume": 1851118.0}, {"date": "2024-08-21", "close": 11.36, "volume": 2795431.0}, {"date": "2024-08-22", "close": 11.4, "volume": 1693543.0}, {"date": "2024-08-23", "close": 11.57, "volume": 2316628.0}, {"date": "2024-08-26", "close": 11.6, "volume": 1427317.0}, {"date": "2024-08-27", "close": 11.62, "volume": 1452831.0}, {"date": "2024-08-28", "close": 11.71, "volume": 2143693.0}, {"date": "2024-08-29", "close": 11.84, "volume": 2288709.0}, {"date": "2024-08-30", "close": 11.94, "volume": 2274399.0}, {"date": "2024-09-03", "close": 11.74, "volume": 1921125.0}, {"date": "2024-09-04", "close": 11.61, "volume": 3585281.0}, {"date": "2024-09-05", "close": 11.61, "volume": 2924205.0}, {"date": "2024-09-06", "close": 11.6, "volume": 3062140.0}, {"date": "2024-09-09", "close": 11.58, "volume": 2462136.0}, {"date": "2024-09-10", "close": 11.58, "volume": 2187562.0}, {"date": "2024-09-11", "close": 11.42, "volume": 2685387.0}, {"date": "2024-09-12", "close": 11.57, "volume": 1877162.0}, {"date": "2024-09-13", "close": 11.77, "volume": 2447636.0}, {"date": "2024-09-16", "close": 11.91, "volume": 2470603.0}, {"date": "2024-09-17", "close": 11.89, "volume": 3282664.0}, {"date": "2024-09-18", "close": 11.81, "volume": 3044086.0}, {"date": "2024-09-19", "close": 11.91, "volume": 3232019.0}, {"date": "2024-09-20", "close": 11.88, "volume": 4711702.0}, {"date": "2024-09-23", "close": 11.78, "volume": 2662046.0}, {"date": "2024-09-24", "close": 11.81, "volume": 2512063.0}, {"date": "2024-09-25", "close": 11.22, "volume": 24243830.0}, {"date": "2024-09-26", "close": 11.26, "volume": 10309230.0}, {"date": "2024-09-27", "close": 11.32, "volume": 9151279.0}, {"date": "2024-09-30", "close": 11.35, "volume": 5685947.0}, {"date": "2024-10-01", "close": 10.94, "volume": 6454015.0}, {"date": "2024-10-02", "close": 10.85, "volume": 4964408.0}, {"date": "2024-10-03", "close": 10.81, "volume": 3784736.0}, {"date": "2024-10-04", "close": 10.81, "volume": 8919307.0}, {"date": "2024-10-07", "close": 10.58, "volume": 6187436.0}, {"date": "2024-10-08", "close": 10.66, "volume": 4921401.0}, {"date": "2024-10-09", "close": 10.62, "volume": 3726887.0}, {"date": "2024-10-10", "close": 10.65, "volume": 3615767.0}, {"date": "2024-10-11", "close": 10.65, "volume": 4193361.0}, {"date": "2024-10-14", "close": 10.77, "volume": 4751259.0}, {"date": "2024-10-15", "close": 10.85, "volume": 5369967.0}, {"date": "2024-10-16", "close": 10.9, "volume": 4162925.0}, {"date": "2024-10-17", "close": 10.83, "volume": 3181287.0}, {"date": "2024-10-18", "close": 10.84, "volume": 3651999.0}, {"date": "2024-10-21", "close": 10.6, "volume": 4151209.0}, {"date": "2024-10-22", "close": 10.6, "volume": 3047488.0}, {"date": "2024-10-23", "close": 10.56, "volume": 4450798.0}, {"date": "2024-10-24", "close": 10.57, "volume": 3385750.0}, {"date": "2024-10-25", "close": 10.48, "volume": 3654747.0}, {"date": "2024-10-28", "close": 10.47, "volume": 4715441.0}, {"date": "2024-10-29", "close": 10.7, "volume": 7851594.0}, {"date": "2024-10-30", "close": 10.79, "volume": 4196584.0}, {"date": "2024-10-31", "close": 10.59, "volume": 4829777.0}, {"date": "2024-11-01", "close": 10.48, "volume": 6673679.0}, {"date": "2024-11-04", "close": 10.41, "volume": 5213893.0}, {"date": "2024-11-05", "close": 10.52, "volume": 3574400.0}, {"date": "2024-11-06", "close": 10.56, "volume": 6800947.0}, {"date": "2024-11-07", "close": 10.67, "volume": 3457841.0}, {"date": "2024-11-08", "close": 10.78, "volume": 3960964.0}, {"date": "2024-11-11", "close": 10.81, "volume": 3037478.0}, {"date": "2024-11-12", "close": 10.73, "volume": 3482094.0}, {"date": "2024-11-13", "close": 10.74, "volume": 2902843.0}, {"date": "2024-11-14", "close": 10.78, "volume": 4328854.0}, {"date": "2024-11-15", "close": 10.72, "volume": 3374936.0}, {"date": "2024-11-18", "close": 10.66, "volume": 3354203.0}, {"date": "2024-11-19", "close": 10.66, "volume": 3322015.0}, {"date": "2024-11-20", "close": 10.64, "volume": 3291364.0}, {"date": "2024-11-21", "close": 10.79, "volume": 3206719.0}, {"date": "2024-11-22", "close": 10.98, "volume": 2976702.0}, {"date": "2024-11-25", "close": 11.15, "volume": 6444326.0}, {"date": "2024-11-26", "close": 11.13, "volume": 2956943.0}, {"date": "2024-11-27", "close": 11.18, "volume": 2936762.0}, {"date": "2024-11-29", "close": 11.25, "volume": 2144096.0}, {"date": "2024-12-02", "close": 11.2, "volume": 3316447.0}, {"date": "2024-12-03", "close": 11.16, "volume": 2225800.0}, {"date": "2024-12-04", "close": 11.15, "volume": 2652176.0}, {"date": "2024-12-05", "close": 11.11, "volume": 2643609.0}, {"date": "2024-12-06", "close": 11.24, "volume": 2449500.0}, {"date": "2024-12-09", "close": 11.18, "volume": 3306406.0}, {"date": "2024-12-10", "close": 11.14, "volume": 3057993.0}, {"date": "2024-12-11", "close": 11.15, "volume": 3117337.0}, {"date": "2024-12-12", "close": 11.16, "volume": 2678212.0}, {"date": "2024-12-13", "close": 11.12, "volume": 3043983.0}, {"date": "2024-12-16", "close": 11.18, "volume": 2741665.0}, {"date": "2024-12-17", "close": 11.05, "volume": 2972382.0}, {"date": "2024-12-18", "close": 10.7, "volume": 4168364.0}, {"date": "2024-12-19", "close": 10.67, "volume": 4606039.0}, {"date": "2024-12-20", "close": 10.94, "volume": 8240665.0}, {"date": "2024-12-23", "close": 10.91, "volume": 3130225.0}, {"date": "2024-12-24", "close": 11.03, "volume": 1190092.0}, {"date": "2024-12-26", "close": 10.99, "volume": 3158521.0}, {"date": "2024-12-27", "close": 10.92, "volume": 2921607.0}, {"date": "2024-12-30", "close": 10.87, "volume": 6704070.0}, {"date": "2024-12-31", "close": 10.83, "volume": 4434149.0}, {"date": "2025-01-02", "close": 10.86, "volume": 4619303.0}, {"date": "2025-01-03", "close": 11.15, "volume": 5208701.0}, {"date": "2025-01-06", "close": 11.06, "volume": 4666933.0}, {"date": "2025-01-07", "close": 11.0, "volume": 3611970.0}, {"date": "2025-01-08", "close": 10.96, "volume": 2220052.0}, {"date": "2025-01-10", "close": 10.7, "volume": 3747880.0}, {"date": "2025-01-13", "close": 10.71, "volume": 3780244.0}, {"date": "2025-01-14", "close": 10.99, "volume": 4111385.0}, {"date": "2025-01-15", "close": 11.17, "volume": 2960459.0}, {"date": "2025-01-16", "close": 11.26, "volume": 5029472.0}, {"date": "2025-01-17", "close": 11.35, "volume": 3835441.0}, {"date": "2025-01-21", "close": 11.37, "volume": 4717016.0}, {"date": "2025-01-22", "close": 11.26, "volume": 2775715.0}, {"date": "2025-01-23", "close": 11.28, "volume": 2303400.0}, {"date": "2025-01-24", "close": 11.3, "volume": 2922718.0}, {"date": "2025-01-27", "close": 11.39, "volume": 4444641.0}, {"date": "2025-01-28", "close": 11.41, "volume": 2911611.0}, {"date": "2025-01-29", "close": 11.34, "volume": 3162717.0}, {"date": "2025-01-30", "close": 11.56, "volume": 4355873.0}, {"date": "2025-01-31", "close": 11.51, "volume": 4318994.0}, {"date": "2025-02-03", "close": 11.33, "volume": 3911325.0}, {"date": "2025-02-04", "close": 11.46, "volume": 3243460.0}, {"date": "2025-02-05", "close": 11.49, "volume": 3049692.0}, {"date": "2025-02-06", "close": 11.91, "volume": 6808910.0}, {"date": "2025-02-07", "close": 11.85, "volume": 3454546.0}, {"date": "2025-02-10", "close": 11.86, "volume": 2991550.0}, {"date": "2025-02-11", "close": 11.85, "volume": 2925636.0}, {"date": "2025-02-12", "close": 11.91, "volume": 3614222.0}, {"date": "2025-02-13", "close": 11.99, "volume": 2858711.0}, {"date": "2025-02-14", "close": 12.03, "volume": 2742492.0}, {"date": "2025-02-18", "close": 11.98, "volume": 4865107.0}, {"date": "2025-02-19", "close": 11.94, "volume": 2952063.0}, {"date": "2025-02-20", "close": 11.98, "volume": 4480868.0}, {"date": "2025-02-21", "close": 11.89, "volume": 3651088.0}, {"date": "2025-02-24", "close": 11.86, "volume": 3187112.0}, {"date": "2025-02-25", "close": 11.94, "volume": 3474360.0}, {"date": "2025-02-26", "close": 12.02, "volume": 3065720.0}, {"date": "2025-02-27", "close": 12.05, "volume": 4536153.0}, {"date": "2025-02-28", "close": 12.15, "volume": 5096095.0}, {"date": "2025-03-03", "close": 11.95, "volume": 6729897.0}, {"date": "2025-03-04", "close": 11.61, "volume": 6047326.0}, {"date": "2025-03-05", "close": 11.82, "volume": 3763906.0}, {"date": "2025-03-06", "close": 11.72, "volume": 3112590.0}, {"date": "2025-03-07", "close": 11.82, "volume": 3518842.0}, {"date": "2025-03-10", "close": 11.52, "volume": 5445501.0}, {"date": "2025-03-11", "close": 11.53, "volume": 4788894.0}, {"date": "2025-03-12", "close": 11.44, "volume": 3723613.0}, {"date": "2025-03-13", "close": 11.42, "volume": 2294645.0}, {"date": "2025-03-14", "close": 11.65, "volume": 2738349.0}, {"date": "2025-03-17", "close": 11.77, "volume": 3873674.0}, {"date": "2025-03-18", "close": 11.71, "volume": 3076200.0}, {"date": "2025-03-19", "close": 11.82, "volume": 3015980.0}, {"date": "2025-03-20", "close": 11.83, "volume": 2247659.0}, {"date": "2025-03-21", "close": 11.63, "volume": 9054306.0}, {"date": "2025-03-24", "close": 11.79, "volume": 3866737.0}, {"date": "2025-03-25", "close": 11.68, "volume": 3480611.0}, {"date": "2025-03-26", "close": 11.66, "volume": 4064472.0}, {"date": "2025-03-27", "close": 11.63, "volume": 2836675.0}, {"date": "2025-03-28", "close": 11.39, "volume": 5072169.0}, {"date": "2025-03-31", "close": 11.45, "volume": 7130578.0}, {"date": "2025-04-01", "close": 11.43, "volume": 4909481.0}, {"date": "2025-04-02", "close": 11.54, "volume": 5068702.0}, {"date": "2025-04-03", "close": 11.25, "volume": 5328148.0}, {"date": "2025-04-04", "close": 10.45, "volume": 15756360.0}, {"date": "2025-04-07", "close": 10.03, "volume": 10359880.0}, {"date": "2025-04-08", "close": 9.81, "volume": 6885081.0}, {"date": "2025-04-09", "close": 10.36, "volume": 14314380.0}, {"date": "2025-04-10", "close": 9.57, "volume": 10161000.0}, {"date": "2025-04-11", "close": 9.76, "volume": 7820634.0}, {"date": "2025-04-14", "close": 10.03, "volume": 6102586.0}, {"date": "2025-04-15", "close": 10.13, "volume": 3078362.0}, {"date": "2025-04-16", "close": 10.02, "volume": 3125668.0}, {"date": "2025-04-17", "close": 10.14, "volume": 4872523.0}, {"date": "2025-04-21", "close": 9.97, "volume": 7822489.0}, {"date": "2025-04-22", "close": 10.31, "volume": 4490291.0}, {"date": "2025-04-23", "close": 10.33, "volume": 5355296.0}, {"date": "2025-04-24", "close": 10.4, "volume": 4476944.0}, {"date": "2025-04-25", "close": 10.54, "volume": 5071601.0}, {"date": "2025-04-28", "close": 10.97, "volume": 7294068.0}, {"date": "2025-04-29", "close": 11.14, "volume": 5459240.0}, {"date": "2025-04-30", "close": 11.18, "volume": 5731008.0}, {"date": "2025-05-01", "close": 11.18, "volume": 4676239.0}, {"date": "2025-05-02", "close": 11.28, "volume": 5121464.0}, {"date": "2025-05-05", "close": 11.35, "volume": 4867955.0}, {"date": "2025-05-06", "close": 11.17, "volume": 4056494.0}, {"date": "2025-05-07", "close": 11.27, "volume": 4528884.0}, {"date": "2025-05-08", "close": 11.28, "volume": 3698758.0}, {"date": "2025-05-09", "close": 11.23, "volume": 4337543.0}, {"date": "2025-05-12", "close": 11.54, "volume": 4312597.0}, {"date": "2025-05-13", "close": 11.54, "volume": 4704152.0}, {"date": "2025-05-14", "close": 11.54, "volume": 3423497.0}, {"date": "2025-05-15", "close": 11.63, "volume": 4504319.0}, {"date": "2025-05-16", "close": 11.67, "volume": 4349760.0}, {"date": "2025-05-19", "close": 11.65, "volume": 3718194.0}, {"date": "2025-05-20", "close": 11.56, "volume": 2259858.0}, {"date": "2025-05-21", "close": 11.11, "volume": 6356033.0}, {"date": "2025-05-22", "close": 11.17, "volume": 4761379.0}, {"date": "2025-05-23", "close": 11.13, "volume": 3200537.0}, {"date": "2025-05-27", "close": 11.3, "volume": 3576484.0}, {"date": "2025-05-28", "close": 11.15, "volume": 3948716.0}, {"date": "2025-05-29", "close": 11.29, "volume": 3564041.0}, {"date": "2025-05-30", "close": 11.15, "volume": 6084083.0}, {"date": "2025-06-02", "close": 11.07, "volume": 4367816.0}, {"date": "2025-06-03", "close": 11.24, "volume": 3772721.0}, {"date": "2025-06-04", "close": 11.21, "volume": 3306936.0}, {"date": "2025-06-05", "close": 11.21, "volume": 3861380.0}, {"date": "2025-06-06", "close": 11.34, "volume": 3682004.0}, {"date": "2025-06-09", "close": 11.23, "volume": 3113386.0}, {"date": "2025-06-10", "close": 11.36, "volume": 2987512.0}, {"date": "2025-06-11", "close": 11.41, "volume": 4174892.0}, {"date": "2025-06-12", "close": 11.45, "volume": 2983616.0}, {"date": "2025-06-13", "close": 11.29, "volume": 3264739.0}, {"date": "2025-06-16", "close": 11.29, "volume": 2841403.0}, {"date": "2025-06-17", "close": 11.11, "volume": 3467623.0}, {"date": "2025-06-18", "close": 11.21, "volume": 4088995.0}, {"date": "2025-06-20", "close": 11.21, "volume": 7118986.0}, {"date": "2025-06-23", "close": 11.23, "volume": 4195666.0}, {"date": "2025-06-24", "close": 11.32, "volume": 4166533.0}, {"date": "2025-06-25", "close": 11.25, "volume": 3826338.0}, {"date": "2025-06-26", "close": 11.4, "volume": 3418314.0}, {"date": "2025-06-27", "close": 11.4, "volume": 6323762.0}, {"date": "2025-06-30", "close": 11.29, "volume": 4907955.0}, {"date": "2025-07-01", "close": 11.47, "volume": 5801411.0}, {"date": "2025-07-02", "close": 11.68, "volume": 5913075.0}, {"date": "2025-07-03", "close": 11.73, "volume": 2600408.0}, {"date": "2025-07-07", "close": 11.6, "volume": 4952988.0}, {"date": "2025-07-08", "close": 11.65, "volume": 3382729.0}, {"date": "2025-07-09", "close": 11.72, "volume": 2684491.0}, {"date": "2025-07-10", "close": 11.75, "volume": 2759040.0}, {"date": "2025-07-11", "close": 11.68, "volume": 2745472.0}, {"date": "2025-07-14", "close": 11.73, "volume": 3351299.0}, {"date": "2025-07-15", "close": 11.71, "volume": 4900004.0}, {"date": "2025-07-16", "close": 11.9, "volume": 6870515.0}, {"date": "2025-07-17", "close": 11.91, "volume": 6041627.0}, {"date": "2025-07-18", "close": 11.94, "volume": 4654587.0}, {"date": "2025-07-21", "close": 12.0, "volume": 4568948.0}, {"date": "2025-07-22", "close": 12.19, "volume": 3832284.0}, {"date": "2025-07-23", "close": 12.25, "volume": 3534801.0}, {"date": "2025-07-24", "close": 12.23, "volume": 3571193.0}, {"date": "2025-07-25", "close": 12.19, "volume": 3956300.0}, {"date": "2025-07-28", "close": 12.23, "volume": 5934083.0}, {"date": "2025-07-29", "close": 12.37, "volume": 3519288.0}, {"date": "2025-07-30", "close": 12.18, "volume": 5216742.0}, {"date": "2025-07-31", "close": 12.03, "volume": 5045158.0}, {"date": "2025-08-01", "close": 12.05, "volume": 4240314.0}, {"date": "2025-08-04", "close": 12.21, "volume": 3199842.0}, {"date": "2025-08-05", "close": 12.26, "volume": 10129630.0}, {"date": "2025-08-06", "close": 12.13, "volume": 3390465.0}, {"date": "2025-08-07", "close": 12.19, "volume": 2826958.0}, {"date": "2025-08-08", "close": 12.27, "volume": 1966437.0}, {"date": "2025-08-11", "close": 12.25, "volume": 8026511.0}, {"date": "2025-08-12", "close": 12.31, "volume": 9963423.0}, {"date": "2025-08-13", "close": 12.34, "volume": 13833020.0}, {"date": "2025-08-14", "close": 12.37, "volume": 3158827.0}, {"date": "2025-08-15", "close": 12.29, "volume": 4392048.0}, {"date": "2025-08-18", "close": 12.24, "volume": 2791445.0}, {"date": "2025-08-19", "close": 12.32, "volume": 3659783.0}, {"date": "2025-08-20", "close": 12.34, "volume": 3180978.0}, {"date": "2025-08-21", "close": 12.2, "volume": 3002729.0}, {"date": "2025-08-22", "close": 12.56, "volume": 6791867.0}, {"date": "2025-08-25", "close": 12.49, "volume": 2656056.0}, {"date": "2025-08-26", "close": 12.46, "volume": 4491546.0}, {"date": "2025-08-27", "close": 12.35, "volume": 5500027.0}, {"date": "2025-08-28", "close": 12.28, "volume": 3967250.0}, {"date": "2025-08-29", "close": 12.38, "volume": 3728302.0}, {"date": "2025-09-02", "close": 12.27, "volume": 6324813.0}, {"date": "2025-09-03", "close": 12.35, "volume": 6681206.0}, {"date": "2025-09-04", "close": 12.56, "volume": 4670779.0}, {"date": "2025-09-05", "close": 12.62, "volume": 4950683.0}, {"date": "2025-09-08", "close": 12.5, "volume": 5564801.0}, {"date": "2025-09-09", "close": 12.53, "volume": 4188662.0}, {"date": "2025-09-10", "close": 12.5, "volume": 4221563.0}, {"date": "2025-09-11", "close": 12.54, "volume": 3841494.0}, {"date": "2025-09-12", "close": 12.38, "volume": 5037271.0}, {"date": "2025-09-15", "close": 12.4, "volume": 5703326.0}, {"date": "2025-09-16", "close": 12.07, "volume": 11851280.0}, {"date": "2025-09-17", "close": 12.46, "volume": 10249790.0}, {"date": "2025-09-18", "close": 12.29, "volume": 5761992.0}, {"date": "2025-09-19", "close": 12.11, "volume": 9330485.0}, {"date": "2025-09-22", "close": 11.84, "volume": 7842240.0}, {"date": "2025-09-23", "close": 11.76, "volume": 4853766.0}, {"date": "2025-09-24", "close": 11.68, "volume": 8823636.0}, {"date": "2025-09-25", "close": 11.6, "volume": 4918443.0}, {"date": "2025-09-26", "close": 11.62, "volume": 3820958.0}, {"date": "2025-09-29", "close": 11.52, "volume": 5789980.0}, {"date": "2025-09-30", "close": 11.39, "volume": 5509580.0}, {"date": "2025-10-01", "close": 11.22, "volume": 5898890.0}, {"date": "2025-10-02", "close": 11.17, "volume": 9467203.0}, {"date": "2025-10-03", "close": 11.15, "volume": 7789358.0}, {"date": "2025-10-06", "close": 10.9, "volume": 9093383.0}, {"date": "2025-10-07", "close": 10.88, "volume": 7263800.0}, {"date": "2025-10-08", "close": 10.95, "volume": 4782347.0}, {"date": "2025-10-09", "close": 10.78, "volume": 4293632.0}, {"date": "2025-10-10", "close": 10.65, "volume": 5540796.0}, {"date": "2025-10-13", "close": 10.77, "volume": 6022419.0}, {"date": "2025-10-14", "close": 10.91, "volume": 6569211.0}, {"date": "2025-10-15", "close": 10.92, "volume": 7269728.0}, {"date": "2025-10-16", "close": 10.7, "volume": 8134541.0}, {"date": "2025-10-17", "close": 10.83, "volume": 5213748.0}, {"date": "2025-10-20", "close": 10.91, "volume": 5556966.0}, {"date": "2025-10-21", "close": 10.82, "volume": 4424096.0}, {"date": "2025-10-22", "close": 10.89, "volume": 6001687.0}, {"date": "2025-10-23", "close": 10.83, "volume": 5422987.0}, {"date": "2025-10-24", "close": 10.86, "volume": 4624104.0}, {"date": "2025-10-27", "close": 10.94, "volume": 7671251.0}, {"date": "2025-10-28", "close": 10.83, "volume": 4799949.0}, {"date": "2025-10-29", "close": 10.93, "volume": 8428059.0}, {"date": "2025-10-30", "close": 10.99, "volume": 9166790.0}, {"date": "2025-10-31", "close": 10.97, "volume": 8479606.0}, {"date": "2025-11-03", "close": 11.07, "volume": 9078455.0}, {"date": "2025-11-04", "close": 10.99, "volume": 10819990.0}, {"date": "2025-11-05", "close": 11.11, "volume": 6696075.0}, {"date": "2025-11-06", "close": 10.96, "volume": 5837053.0}, {"date": "2025-11-07", "close": 11.03, "volume": 8326581.0}, {"date": "2025-11-10", "close": 11.05, "volume": 5538891.0}, {"date": "2025-11-11", "close": 11.14, "volume": 5445129.0}, {"date": "2025-11-12", "close": 11.24, "volume": 6713342.0}, {"date": "2025-11-13", "close": 11.15, "volume": 3895285.0}, {"date": "2025-11-14", "close": 11.12, "volume": 4119531.0}, {"date": "2025-11-17", "close": 10.86, "volume": 5315479.0}, {"date": "2025-11-18", "close": 10.87, "volume": 7102384.0}, {"date": "2025-11-19", "close": 10.84, "volume": 4587202.0}, {"date": "2025-11-20", "close": 10.79, "volume": 6516692.0}, {"date": "2025-11-21", "close": 11.03, "volume": 6849466.0}, {"date": "2025-11-24", "close": 11.02, "volume": 5544482.0}, {"date": "2025-11-25", "close": 11.39, "volume": 5080686.0}, {"date": "2025-11-26", "close": 11.52, "volume": 5101724.0}, {"date": "2025-11-28", "close": 11.49, "volume": 2373534.0}, {"date": "2025-12-01", "close": 11.45, "volume": 4310435.0}, {"date": "2025-12-02", "close": 11.33, "volume": 5918782.0}, {"date": "2025-12-03", "close": 11.42, "volume": 5103380.0}, {"date": "2025-12-04", "close": 11.36, "volume": 3341244.0}, {"date": "2025-12-05", "close": 11.34, "volume": 3803896.0}, {"date": "2025-12-08", "close": 11.07, "volume": 5744280.0}, {"date": "2025-12-09", "close": 11.02, "volume": 8223810.0}, {"date": "2025-12-10", "close": 11.21, "volume": 5102490.0}, {"date": "2025-12-11", "close": 11.14, "volume": 6140223.0}, {"date": "2025-12-12", "close": 11.11, "volume": 5615497.0}, {"date": "2025-12-15", "close": 11.19, "volume": 4553655.0}, {"date": "2025-12-16", "close": 11.04, "volume": 4728401.0}, {"date": "2025-12-17", "close": 11.15, "volume": 4958281.0}, {"date": "2025-12-18", "close": 11.23, "volume": 4502857.0}, {"date": "2025-12-19", "close": 11.17, "volume": 9517314.0}, {"date": "2025-12-22", "close": 11.14, "volume": 4173683.0}, {"date": "2025-12-23", "close": 11.05, "volume": 5115939.0}, {"date": "2025-12-24", "close": 11.16, "volume": 7659095.0}, {"date": "2025-12-26", "close": 11.16, "volume": 3288089.0}, {"date": "2025-12-29", "close": 11.07, "volume": 8943826.0}, {"date": "2025-12-30", "close": 11.07, "volume": 4550791.0}, {"date": "2025-12-31", "close": 10.9, "volume": 8299796.0}, {"date": "2026-01-02", "close": 10.98, "volume": 6578180.0}, {"date": "2026-01-05", "close": 11.15, "volume": 11939330.0}, {"date": "2026-01-06", "close": 11.15, "volume": 12912770.0}, {"date": "2026-01-07", "close": 11.15, "volume": 7340233.0}, {"date": "2026-01-08", "close": 11.39, "volume": 8614403.0}, {"date": "2026-01-09", "close": 11.57, "volume": 11366380.0}, {"date": "2026-01-12", "close": 11.4, "volume": 7284322.0}, {"date": "2026-01-13", "close": 11.2, "volume": 5786222.0}, {"date": "2026-01-14", "close": 11.2, "volume": 8259623.0}, {"date": "2026-01-15", "close": 11.35, "volume": 12200050.0}, {"date": "2026-01-16", "close": 11.76, "volume": 12190650.0}, {"date": "2026-01-20", "close": 11.57, "volume": 9617439.0}, {"date": "2026-01-21", "close": 11.75, "volume": 8684726.0}, {"date": "2026-01-22", "close": 11.92, "volume": 8128578.0}, {"date": "2026-01-23", "close": 11.78, "volume": 6705327.0}, {"date": "2026-01-26", "close": 11.99, "volume": 7861515.0}, {"date": "2026-01-27", "close": 12.06, "volume": 6345360.0}, {"date": "2026-01-28", "close": 11.9, "volume": 7423169.0}, {"date": "2026-01-29", "close": 11.92, "volume": 8784046.0}, {"date": "2026-01-30", "close": 10.94, "volume": 26307610.0}, {"date": "2026-02-02", "close": 10.8, "volume": 18816870.0}, {"date": "2026-02-03", "close": 10.95, "volume": 19065870.0}, {"date": "2026-02-04", "close": 10.78, "volume": 13977350.0}, {"date": "2026-02-05", "close": 10.74, "volume": 10610610.0}, {"date": "2026-02-06", "close": 10.73, "volume": 8288529.0}, {"date": "2026-02-09", "close": 10.65, "volume": 8540972.0}, {"date": "2026-02-10", "close": 10.67, "volume": 8787988.0}, {"date": "2026-02-11", "close": 10.7, "volume": 6775119.0}, {"date": "2026-02-12", "close": 10.57, "volume": 9427040.0}, {"date": "2026-02-13", "close": 10.57, "volume": 5761648.0}, {"date": "2026-02-17", "close": 10.6, "volume": 6724667.0}, {"date": "2026-02-18", "close": 10.62, "volume": 6966680.0}, {"date": "2026-02-19", "close": 10.58, "volume": 7953861.0}, {"date": "2026-02-20", "close": 10.45, "volume": 7164624.0}, {"date": "2026-02-23", "close": 10.01, "volume": 10618100.0}, {"date": "2026-02-24", "close": 10.15, "volume": 10429050.0}, {"date": "2026-02-25", "close": 10.22, "volume": 7141165.0}, {"date": "2026-02-26", "close": 10.4, "volume": 7822595.0}, {"date": "2026-02-27", "close": 10.05, "volume": 12748320.0}, {"date": "2026-03-02", "close": 10.09, "volume": 11613960.0}, {"date": "2026-03-03", "close": 9.95, "volume": 9254615.0}, {"date": "2026-03-04", "close": 9.76, "volume": 12655290.0}, {"date": "2026-03-05", "close": 9.78, "volume": 12421000.0}, {"date": "2026-03-06", "close": 9.65, "volume": 7700794.0}, {"date": "2026-03-09", "close": 9.84, "volume": 16755030.0}, {"date": "2026-03-10", "close": 9.93, "volume": 15362740.0}, {"date": "2026-03-11", "close": 9.87, "volume": 9884295.0}, {"date": "2026-03-12", "close": 9.6, "volume": 11484230.0}, {"date": "2026-03-13", "close": 9.45, "volume": 8773230.0}, {"date": "2026-03-16", "close": 9.39, "volume": 8513906.0}, {"date": "2026-03-17", "close": 9.36, "volume": 9354480.0}, {"date": "2026-03-18", "close": 9.06, "volume": 10765400.0}, {"date": "2026-03-19", "close": 9.03, "volume": 16094260.0}, {"date": "2026-03-20", "close": 8.77, "volume": 121899500.0}, {"date": "2026-03-23", "close": 9.06, "volume": 19969490.0}, {"date": "2026-03-24", "close": 9.14, "volume": 12080170.0}, {"date": "2026-03-25", "close": 9.24, "volume": 11418260.0}, {"date": "2026-03-26", "close": 9.31, "volume": 10208720.0}, {"date": "2026-03-27", "close": 9.14, "volume": 9048849.0}, {"date": "2026-03-30", "close": 9.19, "volume": 7557070.0}, {"date": "2026-03-31", "close": 9.48, "volume": 8209827.0}, {"date": "2026-04-01", "close": 9.47, "volume": 8026553.0}, {"date": "2026-04-02", "close": 9.63, "volume": 8459407.0}, {"date": "2026-04-06", "close": 9.64, "volume": 8663238.0}, {"date": "2026-04-07", "close": 9.5, "volume": 8320505.0}, {"date": "2026-04-08", "close": 9.79, "volume": 8411828.0}, {"date": "2026-04-09", "close": 9.91, "volume": 6075105.0}, {"date": "2026-04-10", "close": 9.94, "volume": 4308599.0}, {"date": "2026-04-13", "close": 10.09, "volume": 5724524.0}, {"date": "2026-04-14", "close": 10.12, "volume": 5727925.0}, {"date": "2026-04-15", "close": 10.18, "volume": 5627221.0}, {"date": "2026-04-16", "close": 9.96, "volume": 6271280.0}, {"date": "2026-04-17", "close": 10.16, "volume": 6910848.0}, {"date": "2026-04-20", "close": 10.1, "volume": 5639827.0}, {"date": "2026-04-21", "close": 10.17, "volume": 4872507.0}, {"date": "2026-04-22", "close": 10.18, "volume": 4285327.0}, {"date": "2026-04-23", "close": 10.12, "volume": 3956636.0}, {"date": "2026-04-24", "close": 10.13, "volume": 4099605.0}, {"date": "2026-04-27", "close": 10.12, "volume": 5345766.0}, {"date": "2026-04-28", "close": 9.85, "volume": 7428716.0}, {"date": "2026-04-29", "close": 9.66, "volume": 7958362.0}, {"date": "2026-04-30", "close": 9.78, "volume": 8629013.0}, {"date": "2026-05-01", "close": 9.79, "volume": 5658186.0}, {"date": "2026-05-04", "close": 9.64, "volume": 4240940.0}, {"date": "2026-05-05", "close": 9.7, "volume": 3788855.0}, {"date": "2026-05-06", "close": 9.84, "volume": 4553997.0}, {"date": "2026-05-07", "close": 9.79, "volume": 4381869.0}, {"date": "2026-05-08", "close": 9.84, "volume": 3594631.0}, {"date": "2026-05-11", "close": 9.7, "volume": 5522099.0}, {"date": "2026-05-12", "close": 9.66, "volume": 4622521.0}, {"date": "2026-05-13", "close": 9.25, "volume": 6190931.0}, {"date": "2026-05-14", "close": 9.3, "volume": 7038832.0}, {"date": "2026-05-15", "close": 9.13, "volume": 5946777.0}, {"date": "2026-05-18", "close": 9.13, "volume": 5576453.0}, {"date": "2026-05-19", "close": 9.0, "volume": 5839901.0}, {"date": "2026-05-20", "close": 9.27, "volume": 5726134.0}, {"date": "2026-05-21", "close": 9.26, "volume": 4090225.0}, {"date": "2026-05-22", "close": 9.26, "volume": 3506575.0}, {"date": "2026-05-26", "close": 9.27, "volume": 4795023.0}, {"date": "2026-05-27", "close": 9.31, "volume": 4195711.0}, {"date": "2026-05-28", "close": 9.26, "volume": 3353600.0}, {"date": "2026-05-29", "close": 9.32, "volume": 5788029.0}, {"date": "2026-06-01", "close": 9.1, "volume": 5958343.0}, {"date": "2026-06-02", "close": 9.25, "volume": 5715989.0}, {"date": "2026-06-03", "close": 9.02, "volume": 5034796.0}, {"date": "2026-06-04", "close": 9.17, "volume": 5290571.0}, {"date": "2026-06-05", "close": 9.13, "volume": 3619227.0}, {"date": "2026-06-08", "close": 9.04, "volume": 3796137.0}, {"date": "2026-06-09", "close": 9.34, "volume": 5448349.0}, {"date": "2026-06-10", "close": 9.16, "volume": 4825479.0}, {"date": "2026-06-11", "close": 9.24, "volume": 3323528.0}, {"date": "2026-06-12", "close": 9.31, "volume": 3266363.0}, {"date": "2026-06-15", "close": 9.19, "volume": 5089025.0}, {"date": "2026-06-16", "close": 9.33, "volume": 4662762.0}, {"date": "2026-06-17", "close": 9.2, "volume": 5545596.0}, {"date": "2026-06-18", "close": 9.19, "volume": 8655032.0}, {"date": "2026-06-22", "close": 9.14, "volume": 5163064.0}, {"date": "2026-06-23", "close": 9.21, "volume": 4233284.0}, {"date": "2026-06-24", "close": 9.24, "volume": 4900517.0}, {"date": "2026-06-25", "close": 9.32, "volume": 6596981.0}, {"date": "2026-06-26", "close": 9.38, "volume": 5485301.0}, {"date": "2026-06-29", "close": 9.42, "volume": 6117349.0}, {"date": "2026-06-30", "close": 9.39, "volume": 4933981.0}, {"date": "2026-07-01", "close": 9.36, "volume": 7026499.0}, {"date": "2026-07-02", "close": 9.09, "volume": 6265753.0}, {"date": "2026-07-06", "close": 9.23, "volume": 5739721.0}, {"date": "2026-07-07", "close": 9.22, "volume": 4222882.0}, {"date": "2026-07-08", "close": 8.99, "volume": 6466728.0}, {"date": "2026-07-09", "close": 9.21, "volume": 6212838.0}, {"date": "2026-07-10", "close": 9.18, "volume": 3975287.0}, {"date": "2026-07-13", "close": 9.07, "volume": 4962747.0}, {"date": "2026-07-14", "close": 9.22, "volume": 6449465.0}, {"date": "2026-07-15", "close": 9.23, "volume": 5501359.0}, {"date": "2026-07-16", "close": 9.43, "volume": 5528493.0}, {"date": "2026-07-17", "close": 9.32, "volume": 6512599.0}, {"date": "2026-07-20", "close": 9.2, "volume": 8617034.0}, {"date": "2026-07-21", "close": 9.15, "volume": 5008764.0}, {"date": "2026-07-22", "close": 9.13, "volume": 4574106.0}, {"date": "2026-07-23", "close": 8.98, "volume": 5878272.0}, {"date": "2026-07-24", "close": 9.12, "volume": 4090852.0}, {"date": "2026-07-27", "close": 9.23, "volume": 6796685.0}, {"date": "2026-07-28", "close": 9.78, "volume": 12474660.0}, {"date": "2026-07-29", "close": 9.99, "volume": 9346421.0}, {"date": "2026-07-30", "close": 9.87, "volume": 8077783.0}, {"date": "2026-07-31", "close": 9.88, "volume": 6829279.0}, {"date": "2026-08-03", "close": 10.06, "volume": 7336605.0}, {"date": "2026-08-04", "close": 10.25, "volume": 7714331.0}, {"date": "2026-08-05", "close": 10.1, "volume": 7058742.0}, {"date": "2026-08-06", "close": 9.94, "volume": 5416350.0}, {"date": "2026-08-07", "close": 10.19, "volume": 4840646.0}], "refreshing": true}