{"ticker": "RLJ", "overview": {"cik": "1511337", "ticker": "RLJ", "name": "RLJ Lodging Trust", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001511337-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001511337-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003321", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000625", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000624", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000623", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000622", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000620", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000619", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000618", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000617", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001859375-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-04", "title": "FORM S-8", "accession": "0001104659-26-054917", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001511337-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001511337-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-052887", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000721", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000589", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001464", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002120", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001104659-26-033303", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0001104659-26-033293", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000487", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000486", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RLJ", "has_prices": true, "as_of": "2026-08-07", "last": 11.13, "prev_close": 11.92, "change": -0.7899999999999991, "change_pct": -0.06627516778523483, "session_volume": 3808758.0, "vwap_5": 11.868992221966492, "vwap_20": 12.019711817120085, "vwap_60": 11.091016930142688, "vwap_250": 8.42107108101288, "high_52w": 12.48, "low_52w": 6.8, "avg_volume_20": 1778351.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001115", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "RLJ Lodging Trust", "who_key": "RLJ Lodging Trust", "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": "RLJ Lodging Trust moves to a 9.08% passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1511337/0002100121-26-001115-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0000919574-26-005502", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "Infrastructure Capital Advisors, LLC", "who_key": "INFRASTRUCTURE CAPITAL ADVISORS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "INFRASTRUCTURE CAPITAL ADVISORS, LLC raises a passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1621802/0000919574-26-005502-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000814375-26-000053", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 8.1% passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000053-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "13DG-0000919574-26-003321", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "Infrastructure Capital Advisors, LLC", "who_key": "INFRASTRUCTURE CAPITAL ADVISORS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "INFRASTRUCTURE CAPITAL ADVISORS, LLC raises a passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1621802/0000919574-26-003321-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000814375-26-000036", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 9.9% passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000036-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001859375-26-000002", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "RM Trading of Florida LLC", "who_key": "RM Trading of Florida LLC", "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": "RM Trading of Florida LLC takes a 2.6% passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859375/0001859375-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100121-26-000721", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "RLJ Lodging Trust", "who_key": "RLJ Lodging Trust", "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": "RLJ Lodging Trust crosses 5% of RLJ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1511337/0002100121-26-000721-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002012383-26-001464", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "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 RLJ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001464-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "13DG-0000102909-26-002120", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "RLJ Lodging Trust", "who_key": "RLJ Lodging Trust", "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": "RLJ Lodging Trust adjusts its stake in RLJ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1511337/0000102909-26-002120-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2023-20023404-T363", "src": "CONGRESS", "ticker": "RLJ", "cik": "", "company": "RLJ Lodging Trust", "company_raw": "LJ Lodging Trust Common Shares of\nBeneficial Interest $0.01 par value", "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 RLJ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741905}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001115", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "RLJ Lodging Trust", "who_key": "RLJ Lodging Trust", "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": "RLJ Lodging Trust moves to a 9.08% passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1511337/0002100121-26-001115-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0000919574-26-005502", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "Infrastructure Capital Advisors, LLC", "who_key": "INFRASTRUCTURE CAPITAL ADVISORS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "INFRASTRUCTURE CAPITAL ADVISORS, LLC raises a passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1621802/0000919574-26-005502-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000814375-26-000053", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 8.1% passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000053-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "13DG-0000919574-26-003321", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "Infrastructure Capital Advisors, LLC", "who_key": "INFRASTRUCTURE CAPITAL ADVISORS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "INFRASTRUCTURE CAPITAL ADVISORS, LLC raises a passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1621802/0000919574-26-003321-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000814375-26-000036", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 9.9% passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000036-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001859375-26-000002", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "RM Trading of Florida LLC", "who_key": "RM Trading of Florida LLC", "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": "RM Trading of Florida LLC takes a 2.6% passive stake in RLJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859375/0001859375-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100121-26-000721", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "RLJ Lodging Trust", "who_key": "RLJ Lodging Trust", "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": "RLJ Lodging Trust crosses 5% of RLJ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1511337/0002100121-26-000721-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002012383-26-001464", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "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 RLJ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001464-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "13DG-0000102909-26-002120", "src": "13DG", "ticker": "RLJ", "cik": "1511337", "company": "RLJ Lodging Trust", "company_raw": "RLJ Lodging Trust", "who": "RLJ Lodging Trust", "who_key": "RLJ Lodging Trust", "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": "RLJ Lodging Trust adjusts its stake in RLJ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1511337/0000102909-26-002120-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value", "new_value": "RLJ Lodging Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001511337", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001511337", "applied": 1, "detected_at": "2026-10-27T10:10:40.492102"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001511337-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001511337-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003321", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000625", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000624", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000623", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000622", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000620", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000619", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000618", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000617", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001859375-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-04", "title": "FORM S-8", "accession": "0001104659-26-054917", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001511337-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001511337-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-052887", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000721", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000589", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001464", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002120", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001104659-26-033303", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0001104659-26-033293", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000487", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000486", "price_sensitive": false}], "performance": {"ticker": "RLJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 23.8, "volume": 1544061.0}, {"date": "2016-08-09", "close": 23.56, "volume": 930963.0}, {"date": "2016-08-10", "close": 23.29, "volume": 823448.0}, {"date": "2016-08-11", "close": 23.22, "volume": 690586.0}, {"date": "2016-08-12", "close": 23.22, "volume": 514141.0}, {"date": "2016-08-15", "close": 23.44, "volume": 535765.0}, {"date": "2016-08-16", "close": 23.46, "volume": 892754.0}, {"date": "2016-08-17", "close": 23.32, "volume": 1531298.0}, {"date": "2016-08-18", "close": 23.49, "volume": 532702.0}, {"date": "2016-08-19", "close": 23.54, "volume": 856098.0}, {"date": "2016-08-22", "close": 23.66, "volume": 884827.0}, {"date": "2016-08-23", "close": 23.33, "volume": 1596488.0}, {"date": "2016-08-24", "close": 23.03, "volume": 1193443.0}, {"date": "2016-08-25", "close": 23.25, "volume": 1730053.0}, {"date": "2016-08-26", "close": 23.3, "volume": 1314390.0}, {"date": "2016-08-29", "close": 23.28, "volume": 1257542.0}, {"date": "2016-08-30", "close": 23.28, "volume": 1626494.0}, {"date": "2016-08-31", "close": 23.34, "volume": 1562304.0}, {"date": "2016-09-01", "close": 23.11, "volume": 1365548.0}, {"date": "2016-09-02", "close": 23.1, "volume": 782151.0}, {"date": "2016-09-06", "close": 22.67, "volume": 836297.0}, {"date": "2016-09-07", "close": 22.91, "volume": 907351.0}, {"date": "2016-09-08", "close": 22.61, "volume": 671453.0}, {"date": "2016-09-09", "close": 21.85, "volume": 1032855.0}, {"date": "2016-09-12", "close": 21.78, "volume": 1028081.0}, {"date": "2016-09-13", "close": 21.46, "volume": 1180092.0}, {"date": "2016-09-14", "close": 21.39, "volume": 816192.0}, {"date": "2016-09-15", "close": 21.51, "volume": 476006.0}, {"date": "2016-09-16", "close": 21.3, "volume": 1671243.0}, {"date": "2016-09-19", "close": 21.41, "volume": 1162560.0}, {"date": "2016-09-20", "close": 21.43, "volume": 1935343.0}, {"date": "2016-09-21", "close": 21.53, "volume": 964267.0}, {"date": "2016-09-22", "close": 21.87, "volume": 533945.0}, {"date": "2016-09-23", "close": 21.9, "volume": 737833.0}, {"date": "2016-09-26", "close": 21.62, "volume": 1098007.0}, {"date": "2016-09-27", "close": 21.13, "volume": 1073364.0}, {"date": "2016-09-28", "close": 21.08, "volume": 824868.0}, {"date": "2016-09-29", "close": 20.89, "volume": 620023.0}, {"date": "2016-09-30", "close": 21.03, "volume": 1362384.0}, {"date": "2016-10-03", "close": 20.83, "volume": 614032.0}, {"date": "2016-10-04", "close": 21.1, "volume": 1634510.0}, {"date": "2016-10-05", "close": 20.81, "volume": 824323.0}, {"date": "2016-10-06", "close": 21.05, "volume": 726225.0}, {"date": "2016-10-07", "close": 20.8, "volume": 719357.0}, {"date": "2016-10-10", "close": 21.11, "volume": 1181491.0}, {"date": "2016-10-11", "close": 20.71, "volume": 537635.0}, {"date": "2016-10-12", "close": 20.92, "volume": 603995.0}, {"date": "2016-10-13", "close": 20.93, "volume": 652980.0}, {"date": "2016-10-14", "close": 20.72, "volume": 495309.0}, {"date": "2016-10-17", "close": 20.45, "volume": 939361.0}, {"date": "2016-10-18", "close": 20.82, "volume": 794535.0}, {"date": "2016-10-19", "close": 21.04, "volume": 506211.0}, {"date": "2016-10-20", "close": 20.87, "volume": 768783.0}, {"date": "2016-10-21", "close": 20.79, "volume": 520236.0}, {"date": "2016-10-24", "close": 20.92, "volume": 912007.0}, {"date": "2016-10-25", "close": 20.8, "volume": 392037.0}, {"date": "2016-10-26", "close": 20.3, "volume": 708416.0}, {"date": "2016-10-27", "close": 19.77, "volume": 874401.0}, {"date": "2016-10-28", "close": 19.55, "volume": 807668.0}, {"date": "2016-10-31", "close": 19.72, "volume": 1322306.0}, {"date": "2016-11-01", "close": 19.35, "volume": 772718.0}, {"date": "2016-11-02", "close": 19.39, "volume": 1184022.0}, {"date": "2016-11-03", "close": 19.15, "volume": 1289139.0}, {"date": "2016-11-04", "close": 19.47, "volume": 1133610.0}, {"date": "2016-11-07", "close": 19.76, "volume": 954569.0}, {"date": "2016-11-08", "close": 20.14, "volume": 687788.0}, {"date": "2016-11-09", "close": 20.68, "volume": 1432587.0}, {"date": "2016-11-10", "close": 20.97, "volume": 1326512.0}, {"date": "2016-11-11", "close": 21.68, "volume": 1639339.0}, {"date": "2016-11-14", "close": 22.62, "volume": 1539968.0}, {"date": "2016-11-15", "close": 22.11, "volume": 888768.0}, {"date": "2016-11-16", "close": 22.07, "volume": 885615.0}, {"date": "2016-11-17", "close": 21.74, "volume": 795016.0}, {"date": "2016-11-18", "close": 21.7, "volume": 1104617.0}, {"date": "2016-11-21", "close": 21.6, "volume": 863366.0}, {"date": "2016-11-22", "close": 21.93, "volume": 1052123.0}, {"date": "2016-11-23", "close": 22.07, "volume": 602789.0}, {"date": "2016-11-25", "close": 22.33, "volume": 229327.0}, {"date": "2016-11-28", "close": 22.26, "volume": 773578.0}, {"date": "2016-11-29", "close": 22.55, "volume": 617078.0}, {"date": "2016-11-30", "close": 22.79, "volume": 1610281.0}, {"date": "2016-12-01", "close": 23.01, "volume": 1323120.0}, {"date": "2016-12-02", "close": 22.52, "volume": 800074.0}, {"date": "2016-12-05", "close": 23.38, "volume": 770065.0}, {"date": "2016-12-06", "close": 23.79, "volume": 1167312.0}, {"date": "2016-12-07", "close": 24.36, "volume": 1410298.0}, {"date": "2016-12-08", "close": 24.75, "volume": 1234553.0}, {"date": "2016-12-09", "close": 24.75, "volume": 741029.0}, {"date": "2016-12-12", "close": 24.74, "volume": 923756.0}, {"date": "2016-12-13", "close": 24.49, "volume": 761701.0}, {"date": "2016-12-14", "close": 24.47, "volume": 959458.0}, {"date": "2016-12-15", "close": 23.96, "volume": 1339243.0}, {"date": "2016-12-16", "close": 24.43, "volume": 2333193.0}, {"date": "2016-12-19", "close": 24.5, "volume": 752597.0}, {"date": "2016-12-20", "close": 24.51, "volume": 640017.0}, {"date": "2016-12-21", "close": 24.45, "volume": 777005.0}, {"date": "2016-12-22", "close": 24.23, "volume": 560227.0}, {"date": "2016-12-23", "close": 24.57, "volume": 618334.0}, {"date": "2016-12-27", "close": 24.69, "volume": 507298.0}, {"date": "2016-12-28", "close": 24.02, "volume": 582855.0}, {"date": "2016-12-29", "close": 24.18, "volume": 422850.0}, {"date": "2016-12-30", "close": 24.49, "volume": 750933.0}, {"date": "2017-01-03", "close": 24.54, "volume": 803443.0}, {"date": "2017-01-04", "close": 24.96, "volume": 775869.0}, {"date": "2017-01-05", "close": 24.45, "volume": 1019251.0}, {"date": "2017-01-06", "close": 24.22, "volume": 938900.0}, {"date": "2017-01-09", "close": 24.05, "volume": 745881.0}, {"date": "2017-01-10", "close": 23.94, "volume": 1260177.0}, {"date": "2017-01-11", "close": 23.72, "volume": 1064589.0}, {"date": "2017-01-12", "close": 23.71, "volume": 1003690.0}, {"date": "2017-01-13", "close": 23.77, "volume": 777544.0}, {"date": "2017-01-17", "close": 23.97, "volume": 778407.0}, {"date": "2017-01-18", "close": 24.04, "volume": 728344.0}, {"date": "2017-01-19", "close": 23.9, "volume": 610398.0}, {"date": "2017-01-20", "close": 23.9, "volume": 887099.0}, {"date": "2017-01-23", "close": 24.02, "volume": 853232.0}, {"date": "2017-01-24", "close": 24.12, "volume": 509049.0}, {"date": "2017-01-25", "close": 24.27, "volume": 573384.0}, {"date": "2017-01-26", "close": 24.49, "volume": 820625.0}, {"date": "2017-01-27", "close": 24.2, "volume": 659050.0}, {"date": "2017-01-30", "close": 23.45, "volume": 671159.0}, {"date": "2017-01-31", "close": 23.21, "volume": 1090763.0}, {"date": "2017-02-01", "close": 22.95, "volume": 700615.0}, {"date": "2017-02-02", "close": 22.97, "volume": 519280.0}, {"date": "2017-02-03", "close": 23.26, "volume": 1005141.0}, {"date": "2017-02-06", "close": 23.23, "volume": 875373.0}, {"date": "2017-02-07", "close": 23.17, "volume": 693069.0}, {"date": "2017-02-08", "close": 23.15, "volume": 659272.0}, {"date": "2017-02-09", "close": 23.35, "volume": 667430.0}, {"date": "2017-02-10", "close": 23.46, "volume": 333229.0}, {"date": "2017-02-13", "close": 23.64, "volume": 496618.0}, {"date": "2017-02-14", "close": 23.75, "volume": 462135.0}, {"date": "2017-02-15", "close": 23.75, "volume": 707308.0}, {"date": "2017-02-16", "close": 23.65, "volume": 607536.0}, {"date": "2017-02-17", "close": 23.31, "volume": 644068.0}, {"date": "2017-02-21", "close": 23.53, "volume": 913247.0}, {"date": "2017-02-22", "close": 23.35, "volume": 665968.0}, {"date": "2017-02-23", "close": 23.01, "volume": 965469.0}, {"date": "2017-02-24", "close": 23.03, "volume": 827019.0}, {"date": "2017-02-27", "close": 23.22, "volume": 742343.0}, {"date": "2017-02-28", "close": 22.76, "volume": 1096615.0}, {"date": "2017-03-01", "close": 23.35, "volume": 942472.0}, {"date": "2017-03-02", "close": 22.98, "volume": 869248.0}, {"date": "2017-03-03", "close": 22.82, "volume": 1035080.0}, {"date": "2017-03-06", "close": 22.84, "volume": 489247.0}, {"date": "2017-03-07", "close": 22.55, "volume": 761437.0}, {"date": "2017-03-08", "close": 22.56, "volume": 759670.0}, {"date": "2017-03-09", "close": 22.19, "volume": 859895.0}, {"date": "2017-03-10", "close": 22.35, "volume": 659893.0}, {"date": "2017-03-13", "close": 22.53, "volume": 1034831.0}, {"date": "2017-03-14", "close": 22.55, "volume": 561547.0}, {"date": "2017-03-15", "close": 22.9, "volume": 789840.0}, {"date": "2017-03-16", "close": 23.15, "volume": 566475.0}, {"date": "2017-03-17", "close": 23.08, "volume": 1731125.0}, {"date": "2017-03-20", "close": 22.75, "volume": 864677.0}, {"date": "2017-03-21", "close": 22.25, "volume": 765574.0}, {"date": "2017-03-22", "close": 22.35, "volume": 1054475.0}, {"date": "2017-03-23", "close": 22.25, "volume": 768705.0}, {"date": "2017-03-24", "close": 22.36, "volume": 710378.0}, {"date": "2017-03-27", "close": 22.21, "volume": 856299.0}, {"date": "2017-03-28", "close": 23.1, "volume": 2155840.0}, {"date": "2017-03-29", "close": 23.21, "volume": 1259788.0}, {"date": "2017-03-30", "close": 23.38, "volume": 776808.0}, {"date": "2017-03-31", "close": 23.51, "volume": 1396661.0}, {"date": "2017-04-03", "close": 22.89, "volume": 1178202.0}, {"date": "2017-04-04", "close": 23.01, "volume": 731389.0}, {"date": "2017-04-05", "close": 22.97, "volume": 640025.0}, {"date": "2017-04-06", "close": 23.31, "volume": 738051.0}, {"date": "2017-04-07", "close": 22.79, "volume": 1193093.0}, {"date": "2017-04-10", "close": 23.22, "volume": 1057783.0}, {"date": "2017-04-11", "close": 23.57, "volume": 779060.0}, {"date": "2017-04-12", "close": 23.22, "volume": 767911.0}, {"date": "2017-04-13", "close": 23.4, "volume": 1320529.0}, {"date": "2017-04-17", "close": 23.46, "volume": 1270815.0}, {"date": "2017-04-18", "close": 23.49, "volume": 649761.0}, {"date": "2017-04-19", "close": 23.78, "volume": 1188148.0}, {"date": "2017-04-20", "close": 23.8, "volume": 992461.0}, {"date": "2017-04-21", "close": 23.6, "volume": 647242.0}, {"date": "2017-04-24", "close": 22.12, "volume": 7414973.0}, {"date": "2017-04-25", "close": 22.79, "volume": 3711420.0}, {"date": "2017-04-26", "close": 22.8, "volume": 2773439.0}, {"date": "2017-04-27", "close": 22.43, "volume": 1672328.0}, {"date": "2017-04-28", "close": 21.49, "volume": 2475388.0}, {"date": "2017-05-01", "close": 21.66, "volume": 1683047.0}, {"date": "2017-05-02", "close": 21.51, "volume": 2150211.0}, {"date": "2017-05-03", "close": 21.71, "volume": 2228271.0}, {"date": "2017-05-04", "close": 21.48, "volume": 1070720.0}, {"date": "2017-05-05", "close": 21.53, "volume": 1412995.0}, {"date": "2017-05-08", "close": 21.41, "volume": 1522451.0}, {"date": "2017-05-09", "close": 20.38, "volume": 1845793.0}, {"date": "2017-05-10", "close": 20.88, "volume": 3014910.0}, {"date": "2017-05-11", "close": 20.25, "volume": 2217061.0}, {"date": "2017-05-12", "close": 19.62, "volume": 1704172.0}, {"date": "2017-05-15", "close": 19.56, "volume": 1713773.0}, {"date": "2017-05-16", "close": 19.52, "volume": 2351122.0}, {"date": "2017-05-17", "close": 19.52, "volume": 2025849.0}, {"date": "2017-05-18", "close": 20.05, "volume": 1655447.0}, {"date": "2017-05-19", "close": 20.38, "volume": 2165190.0}, {"date": "2017-05-22", "close": 20.79, "volume": 2613632.0}, {"date": "2017-05-23", "close": 20.45, "volume": 2957384.0}, {"date": "2017-05-24", "close": 20.69, "volume": 1410039.0}, {"date": "2017-05-25", "close": 20.42, "volume": 790658.0}, {"date": "2017-05-26", "close": 20.51, "volume": 834653.0}, {"date": "2017-05-30", "close": 20.58, "volume": 1658759.0}, {"date": "2017-05-31", "close": 20.35, "volume": 2564398.0}, {"date": "2017-06-01", "close": 20.67, "volume": 1804795.0}, {"date": "2017-06-02", "close": 20.73, "volume": 1252886.0}, {"date": "2017-06-05", "close": 20.68, "volume": 1382851.0}, {"date": "2017-06-06", "close": 20.77, "volume": 1278604.0}, {"date": "2017-06-07", "close": 20.63, "volume": 1170697.0}, {"date": "2017-06-08", "close": 21.16, "volume": 1870509.0}, {"date": "2017-06-09", "close": 21.44, "volume": 2672748.0}, {"date": "2017-06-12", "close": 21.13, "volume": 2386040.0}, {"date": "2017-06-13", "close": 21.35, "volume": 1469825.0}, {"date": "2017-06-14", "close": 20.9, "volume": 1404409.0}, {"date": "2017-06-15", "close": 20.83, "volume": 1036872.0}, {"date": "2017-06-16", "close": 21.06, "volume": 1416232.0}, {"date": "2017-06-19", "close": 21.44, "volume": 1276303.0}, {"date": "2017-06-20", "close": 21.26, "volume": 1221954.0}, {"date": "2017-06-21", "close": 20.77, "volume": 1159874.0}, {"date": "2017-06-22", "close": 20.77, "volume": 929866.0}, {"date": "2017-06-23", "close": 20.56, "volume": 1608121.0}, {"date": "2017-06-26", "close": 20.83, "volume": 928378.0}, {"date": "2017-06-27", "close": 20.82, "volume": 2087144.0}, {"date": "2017-06-28", "close": 20.35, "volume": 1391331.0}, {"date": "2017-06-29", "close": 20.02, "volume": 1229303.0}, {"date": "2017-06-30", "close": 19.87, "volume": 1175610.0}, {"date": "2017-07-03", "close": 20.38, "volume": 1014485.0}, {"date": "2017-07-05", "close": 19.91, "volume": 2537249.0}, {"date": "2017-07-06", "close": 19.67, "volume": 1172351.0}, {"date": "2017-07-07", "close": 19.62, "volume": 929756.0}, {"date": "2017-07-10", "close": 19.32, "volume": 1186214.0}, {"date": "2017-07-11", "close": 19.47, "volume": 1026935.0}, {"date": "2017-07-12", "close": 19.48, "volume": 1192439.0}, {"date": "2017-07-13", "close": 19.42, "volume": 1836874.0}, {"date": "2017-07-14", "close": 19.67, "volume": 947710.0}, {"date": "2017-07-17", "close": 21.23, "volume": 11370290.0}, {"date": "2017-07-18", "close": 20.7, "volume": 3405552.0}, {"date": "2017-07-19", "close": 20.52, "volume": 1906510.0}, {"date": "2017-07-20", "close": 20.17, "volume": 2083791.0}, {"date": "2017-07-21", "close": 21.06, "volume": 5099820.0}, {"date": "2017-07-24", "close": 21.15, "volume": 3057610.0}, {"date": "2017-07-25", "close": 21.29, "volume": 1581242.0}, {"date": "2017-07-26", "close": 21.0, "volume": 1605386.0}, {"date": "2017-07-27", "close": 21.12, "volume": 1979463.0}, {"date": "2017-07-28", "close": 21.2, "volume": 889480.0}, {"date": "2017-07-31", "close": 21.16, "volume": 1319961.0}, {"date": "2017-08-01", "close": 21.05, "volume": 1925617.0}, {"date": "2017-08-02", "close": 20.85, "volume": 3581156.0}, {"date": "2017-08-03", "close": 20.48, "volume": 2477188.0}, {"date": "2017-08-04", "close": 20.78, "volume": 2786700.0}, {"date": "2017-08-07", "close": 20.51, "volume": 2008349.0}, {"date": "2017-08-08", "close": 20.35, "volume": 1598652.0}, {"date": "2017-08-09", "close": 19.83, "volume": 4408042.0}, {"date": "2017-08-10", "close": 19.85, "volume": 2178816.0}, {"date": "2017-08-11", "close": 19.89, "volume": 2326529.0}, {"date": "2017-08-14", "close": 20.17, "volume": 1685312.0}, {"date": "2017-08-15", "close": 20.0, "volume": 1532299.0}, {"date": "2017-08-16", "close": 19.72, "volume": 5016436.0}, {"date": "2017-08-17", "close": 19.7, "volume": 2930171.0}, {"date": "2017-08-18", "close": 19.61, "volume": 4622728.0}, {"date": "2017-08-21", "close": 19.86, "volume": 1947774.0}, {"date": "2017-08-22", "close": 19.93, "volume": 2073344.0}, {"date": "2017-08-23", "close": 19.67, "volume": 2759490.0}, {"date": "2017-08-24", "close": 19.65, "volume": 1182447.0}, {"date": "2017-08-25", "close": 19.7, "volume": 972525.0}, {"date": "2017-08-28", "close": 19.63, "volume": 2274118.0}, {"date": "2017-08-29", "close": 19.91, "volume": 2892967.0}, {"date": "2017-08-30", "close": 20.0, "volume": 2127117.0}, {"date": "2017-08-31", "close": 20.18, "volume": 5328827.0}, {"date": "2017-09-01", "close": 20.23, "volume": 2043414.0}, {"date": "2017-09-05", "close": 20.07, "volume": 2421422.0}, {"date": "2017-09-06", "close": 20.55, "volume": 2513278.0}, {"date": "2017-09-07", "close": 20.39, "volume": 2020034.0}, {"date": "2017-09-08", "close": 21.09, "volume": 3810312.0}, {"date": "2017-09-11", "close": 21.25, "volume": 2636953.0}, {"date": "2017-09-12", "close": 21.36, "volume": 1691313.0}, {"date": "2017-09-13", "close": 21.72, "volume": 1698208.0}, {"date": "2017-09-14", "close": 21.53, "volume": 2015290.0}, {"date": "2017-09-15", "close": 21.6, "volume": 2965460.0}, {"date": "2017-09-18", "close": 21.82, "volume": 1456279.0}, {"date": "2017-09-19", "close": 21.72, "volume": 1522072.0}, {"date": "2017-09-20", "close": 21.92, "volume": 1729085.0}, {"date": "2017-09-21", "close": 21.84, "volume": 1418073.0}, {"date": "2017-09-22", "close": 21.8, "volume": 1274855.0}, {"date": "2017-09-25", "close": 21.92, "volume": 2367823.0}, {"date": "2017-09-26", "close": 22.01, "volume": 742917.0}, {"date": "2017-09-27", "close": 22.12, "volume": 1418697.0}, {"date": "2017-09-28", "close": 22.17, "volume": 1344393.0}, {"date": "2017-09-29", "close": 22.0, "volume": 1506195.0}, {"date": "2017-10-02", "close": 22.09, "volume": 1000899.0}, {"date": "2017-10-03", "close": 21.85, "volume": 1028698.0}, {"date": "2017-10-04", "close": 21.88, "volume": 549836.0}, {"date": "2017-10-05", "close": 22.02, "volume": 850808.0}, {"date": "2017-10-06", "close": 21.96, "volume": 1334333.0}, {"date": "2017-10-09", "close": 21.9, "volume": 899337.0}, {"date": "2017-10-10", "close": 21.86, "volume": 2376459.0}, {"date": "2017-10-11", "close": 21.91, "volume": 1126978.0}, {"date": "2017-10-12", "close": 22.38, "volume": 1079000.0}, {"date": "2017-10-13", "close": 22.48, "volume": 937160.0}, {"date": "2017-10-16", "close": 22.38, "volume": 1370192.0}, {"date": "2017-10-17", "close": 22.26, "volume": 868245.0}, {"date": "2017-10-18", "close": 22.48, "volume": 1268221.0}, {"date": "2017-10-19", "close": 22.56, "volume": 1614667.0}, {"date": "2017-10-20", "close": 21.98, "volume": 1773445.0}, {"date": "2017-10-23", "close": 21.45, "volume": 1657283.0}, {"date": "2017-10-24", "close": 21.77, "volume": 1270823.0}, {"date": "2017-10-25", "close": 21.62, "volume": 1119790.0}, {"date": "2017-10-26", "close": 21.57, "volume": 787835.0}, {"date": "2017-10-27", "close": 21.56, "volume": 968130.0}, {"date": "2017-10-30", "close": 21.31, "volume": 879590.0}, {"date": "2017-10-31", "close": 21.66, "volume": 2753017.0}, {"date": "2017-11-01", "close": 22.0, "volume": 1541762.0}, {"date": "2017-11-02", "close": 21.97, "volume": 1098573.0}, {"date": "2017-11-03", "close": 21.63, "volume": 1327538.0}, {"date": "2017-11-06", "close": 21.69, "volume": 961243.0}, {"date": "2017-11-07", "close": 21.63, "volume": 1415440.0}, {"date": "2017-11-08", "close": 21.76, "volume": 1358092.0}, {"date": "2017-11-09", "close": 21.17, "volume": 1546240.0}, {"date": "2017-11-10", "close": 21.17, "volume": 1079958.0}, {"date": "2017-11-13", "close": 20.93, "volume": 1531085.0}, {"date": "2017-11-14", "close": 20.7, "volume": 1223877.0}, {"date": "2017-11-15", "close": 20.78, "volume": 1184628.0}, {"date": "2017-11-16", "close": 20.88, "volume": 1323170.0}, {"date": "2017-11-17", "close": 20.96, "volume": 1090393.0}, {"date": "2017-11-20", "close": 21.0, "volume": 1307604.0}, {"date": "2017-11-21", "close": 21.27, "volume": 872554.0}, {"date": "2017-11-22", "close": 21.26, "volume": 799245.0}, {"date": "2017-11-24", "close": 21.35, "volume": 654057.0}, {"date": "2017-11-27", "close": 21.29, "volume": 1052634.0}, {"date": "2017-11-28", "close": 21.06, "volume": 2017584.0}, {"date": "2017-11-29", "close": 21.35, "volume": 1548527.0}, {"date": "2017-11-30", "close": 21.68, "volume": 1938560.0}, {"date": "2017-12-01", "close": 21.52, "volume": 1548396.0}, {"date": "2017-12-04", "close": 21.42, "volume": 1357868.0}, {"date": "2017-12-05", "close": 21.51, "volume": 1281617.0}, {"date": "2017-12-06", "close": 21.36, "volume": 710352.0}, {"date": "2017-12-07", "close": 21.74, "volume": 1733818.0}, {"date": "2017-12-08", "close": 21.45, "volume": 2060622.0}, {"date": "2017-12-11", "close": 21.42, "volume": 975469.0}, {"date": "2017-12-12", "close": 21.45, "volume": 1075451.0}, {"date": "2017-12-13", "close": 21.53, "volume": 982764.0}, {"date": "2017-12-14", "close": 21.63, "volume": 894274.0}, {"date": "2017-12-15", "close": 22.06, "volume": 2702404.0}, {"date": "2017-12-18", "close": 22.78, "volume": 1387460.0}, {"date": "2017-12-19", "close": 22.55, "volume": 2357449.0}, {"date": "2017-12-20", "close": 22.52, "volume": 1241643.0}, {"date": "2017-12-21", "close": 22.38, "volume": 1750647.0}, {"date": "2017-12-22", "close": 22.43, "volume": 1244269.0}, {"date": "2017-12-26", "close": 22.54, "volume": 1035280.0}, {"date": "2017-12-27", "close": 22.61, "volume": 1752231.0}, {"date": "2017-12-28", "close": 22.41, "volume": 979664.0}, {"date": "2017-12-29", "close": 21.97, "volume": 1188808.0}, {"date": "2018-01-02", "close": 22.38, "volume": 1084699.0}, {"date": "2018-01-03", "close": 22.4, "volume": 1274307.0}, {"date": "2018-01-04", "close": 22.25, "volume": 1444998.0}, {"date": "2018-01-05", "close": 22.23, "volume": 1393449.0}, {"date": "2018-01-08", "close": 22.34, "volume": 1121225.0}, {"date": "2018-01-09", "close": 22.02, "volume": 1360849.0}, {"date": "2018-01-10", "close": 22.25, "volume": 1263672.0}, {"date": "2018-01-11", "close": 22.45, "volume": 1330178.0}, {"date": "2018-01-12", "close": 22.14, "volume": 1161285.0}, {"date": "2018-01-16", "close": 22.14, "volume": 1161760.0}, {"date": "2018-01-17", "close": 22.72, "volume": 904017.0}, {"date": "2018-01-18", "close": 22.22, "volume": 909765.0}, {"date": "2018-01-19", "close": 22.66, "volume": 1255411.0}, {"date": "2018-01-22", "close": 22.86, "volume": 807119.0}, {"date": "2018-01-23", "close": 23.24, "volume": 1242171.0}, {"date": "2018-01-24", "close": 23.57, "volume": 1604170.0}, {"date": "2018-01-25", "close": 23.7, "volume": 2237194.0}, {"date": "2018-01-26", "close": 23.82, "volume": 1771780.0}, {"date": "2018-01-29", "close": 23.38, "volume": 2262793.0}, {"date": "2018-01-30", "close": 23.15, "volume": 1694174.0}, {"date": "2018-01-31", "close": 23.12, "volume": 1262731.0}, {"date": "2018-02-01", "close": 22.76, "volume": 833009.0}, {"date": "2018-02-02", "close": 22.24, "volume": 942391.0}, {"date": "2018-02-05", "close": 21.18, "volume": 1038664.0}, {"date": "2018-02-06", "close": 21.43, "volume": 1729015.0}, {"date": "2018-02-07", "close": 21.19, "volume": 1125082.0}, {"date": "2018-02-08", "close": 20.6, "volume": 1224600.0}, {"date": "2018-02-09", "close": 21.7, "volume": 2252501.0}, {"date": "2018-02-12", "close": 21.66, "volume": 2127199.0}, {"date": "2018-02-13", "close": 21.61, "volume": 1136268.0}, {"date": "2018-02-14", "close": 21.85, "volume": 1177407.0}, {"date": "2018-02-15", "close": 21.91, "volume": 1381524.0}, {"date": "2018-02-16", "close": 21.83, "volume": 1146785.0}, {"date": "2018-02-20", "close": 21.62, "volume": 1050133.0}, {"date": "2018-02-21", "close": 21.24, "volume": 1275231.0}, {"date": "2018-02-22", "close": 21.1, "volume": 735530.0}, {"date": "2018-02-23", "close": 21.14, "volume": 1344343.0}, {"date": "2018-02-26", "close": 20.92, "volume": 1085427.0}, {"date": "2018-02-27", "close": 20.18, "volume": 1665010.0}, {"date": "2018-02-28", "close": 19.81, "volume": 2099801.0}, {"date": "2018-03-01", "close": 19.6, "volume": 1531165.0}, {"date": "2018-03-02", "close": 19.49, "volume": 1251593.0}, {"date": "2018-03-05", "close": 19.28, "volume": 1303168.0}, {"date": "2018-03-06", "close": 19.5, "volume": 1072452.0}, {"date": "2018-03-07", "close": 19.64, "volume": 1196927.0}, {"date": "2018-03-08", "close": 19.73, "volume": 1240865.0}, {"date": "2018-03-09", "close": 19.93, "volume": 1183879.0}, {"date": "2018-03-12", "close": 19.94, "volume": 1002869.0}, {"date": "2018-03-13", "close": 20.35, "volume": 1714882.0}, {"date": "2018-03-14", "close": 20.44, "volume": 1525129.0}, {"date": "2018-03-15", "close": 20.24, "volume": 1247148.0}, {"date": "2018-03-16", "close": 20.41, "volume": 3559678.0}, {"date": "2018-03-19", "close": 20.03, "volume": 1034733.0}, {"date": "2018-03-20", "close": 20.03, "volume": 864866.0}, {"date": "2018-03-21", "close": 19.86, "volume": 922924.0}, {"date": "2018-03-22", "close": 19.31, "volume": 2265763.0}, {"date": "2018-03-23", "close": 18.68, "volume": 2007726.0}, {"date": "2018-03-26", "close": 19.04, "volume": 2400043.0}, {"date": "2018-03-27", "close": 18.81, "volume": 1774747.0}, {"date": "2018-03-28", "close": 19.5, "volume": 2017493.0}, {"date": "2018-03-29", "close": 19.44, "volume": 1603740.0}, {"date": "2018-04-02", "close": 19.31, "volume": 1297408.0}, {"date": "2018-04-03", "close": 20.0, "volume": 2079735.0}, {"date": "2018-04-04", "close": 20.19, "volume": 1709731.0}, {"date": "2018-04-05", "close": 20.16, "volume": 2334981.0}, {"date": "2018-04-06", "close": 20.1, "volume": 1726989.0}, {"date": "2018-04-09", "close": 19.99, "volume": 1882156.0}, {"date": "2018-04-10", "close": 19.27, "volume": 4100216.0}, {"date": "2018-04-11", "close": 19.65, "volume": 2238317.0}, {"date": "2018-04-12", "close": 20.36, "volume": 3162115.0}, {"date": "2018-04-13", "close": 20.26, "volume": 903282.0}, {"date": "2018-04-16", "close": 20.28, "volume": 1869154.0}, {"date": "2018-04-17", "close": 20.48, "volume": 2286339.0}, {"date": "2018-04-18", "close": 20.55, "volume": 1811542.0}, {"date": "2018-04-19", "close": 20.3, "volume": 835388.0}, {"date": "2018-04-20", "close": 20.26, "volume": 673919.0}, {"date": "2018-04-23", "close": 20.41, "volume": 650984.0}, {"date": "2018-04-24", "close": 20.4, "volume": 981288.0}, {"date": "2018-04-25", "close": 20.56, "volume": 1347200.0}, {"date": "2018-04-26", "close": 20.55, "volume": 1004475.0}, {"date": "2018-04-27", "close": 20.87, "volume": 892272.0}, {"date": "2018-04-30", "close": 20.77, "volume": 890830.0}, {"date": "2018-05-01", "close": 20.72, "volume": 771165.0}, {"date": "2018-05-02", "close": 20.54, "volume": 1009118.0}, {"date": "2018-05-03", "close": 20.63, "volume": 877953.0}, {"date": "2018-05-04", "close": 20.6, "volume": 1481817.0}, {"date": "2018-05-07", "close": 21.18, "volume": 1325777.0}, {"date": "2018-05-08", "close": 21.33, "volume": 1002274.0}, {"date": "2018-05-09", "close": 21.52, "volume": 1123067.0}, {"date": "2018-05-10", "close": 22.1, "volume": 1327529.0}, {"date": "2018-05-11", "close": 22.09, "volume": 1028615.0}, {"date": "2018-05-14", "close": 21.99, "volume": 1780207.0}, {"date": "2018-05-15", "close": 21.39, "volume": 1742469.0}, {"date": "2018-05-16", "close": 21.65, "volume": 1120897.0}, {"date": "2018-05-17", "close": 21.49, "volume": 1582204.0}, {"date": "2018-05-18", "close": 22.1, "volume": 1394497.0}, {"date": "2018-05-21", "close": 22.36, "volume": 1140422.0}, {"date": "2018-05-22", "close": 22.48, "volume": 948225.0}, {"date": "2018-05-23", "close": 22.75, "volume": 960098.0}, {"date": "2018-05-24", "close": 23.0, "volume": 1757764.0}, {"date": "2018-05-25", "close": 23.1, "volume": 700733.0}, {"date": "2018-05-29", "close": 23.24, "volume": 1540330.0}, {"date": "2018-05-30", "close": 23.63, "volume": 1300234.0}, {"date": "2018-05-31", "close": 23.4, "volume": 1868033.0}, {"date": "2018-06-01", "close": 23.5, "volume": 1682820.0}, {"date": "2018-06-04", "close": 23.69, "volume": 1467275.0}, {"date": "2018-06-05", "close": 23.52, "volume": 828119.0}, {"date": "2018-06-06", "close": 23.47, "volume": 687336.0}, {"date": "2018-06-07", "close": 23.47, "volume": 1055054.0}, {"date": "2018-06-08", "close": 22.98, "volume": 1752505.0}, {"date": "2018-06-11", "close": 22.66, "volume": 1420582.0}, {"date": "2018-06-12", "close": 22.59, "volume": 1063064.0}, {"date": "2018-06-13", "close": 21.99, "volume": 1259052.0}, {"date": "2018-06-14", "close": 22.41, "volume": 853944.0}, {"date": "2018-06-15", "close": 22.2, "volume": 1436641.0}, {"date": "2018-06-18", "close": 22.24, "volume": 808244.0}, {"date": "2018-06-19", "close": 22.23, "volume": 1057644.0}, {"date": "2018-06-20", "close": 22.69, "volume": 684014.0}, {"date": "2018-06-21", "close": 22.62, "volume": 558947.0}, {"date": "2018-06-22", "close": 22.37, "volume": 1663674.0}, {"date": "2018-06-25", "close": 22.34, "volume": 633689.0}, {"date": "2018-06-26", "close": 22.3, "volume": 784330.0}, {"date": "2018-06-27", "close": 22.26, "volume": 980997.0}, {"date": "2018-06-28", "close": 21.94, "volume": 729255.0}, {"date": "2018-06-29", "close": 22.05, "volume": 1163462.0}, {"date": "2018-07-02", "close": 22.02, "volume": 1255282.0}, {"date": "2018-07-03", "close": 22.35, "volume": 610543.0}, {"date": "2018-07-05", "close": 22.59, "volume": 581939.0}, {"date": "2018-07-06", "close": 22.7, "volume": 563129.0}, {"date": "2018-07-09", "close": 22.47, "volume": 850325.0}, {"date": "2018-07-10", "close": 22.41, "volume": 794242.0}, {"date": "2018-07-11", "close": 22.15, "volume": 414664.0}, {"date": "2018-07-12", "close": 22.18, "volume": 789679.0}, {"date": "2018-07-13", "close": 22.47, "volume": 967386.0}, {"date": "2018-07-16", "close": 22.66, "volume": 1344174.0}, {"date": "2018-07-17", "close": 22.49, "volume": 1186440.0}, {"date": "2018-07-18", "close": 22.63, "volume": 1125871.0}, {"date": "2018-07-19", "close": 23.04, "volume": 1212914.0}, {"date": "2018-07-20", "close": 23.09, "volume": 1153773.0}, {"date": "2018-07-23", "close": 23.03, "volume": 1354453.0}, {"date": "2018-07-24", "close": 22.68, "volume": 873791.0}, {"date": "2018-07-25", "close": 22.55, "volume": 596615.0}, {"date": "2018-07-26", "close": 22.58, "volume": 471666.0}, {"date": "2018-07-27", "close": 22.22, "volume": 524034.0}, {"date": "2018-07-30", "close": 22.26, "volume": 406813.0}, {"date": "2018-07-31", "close": 22.59, "volume": 738738.0}, {"date": "2018-08-01", "close": 22.63, "volume": 685520.0}, {"date": "2018-08-02", "close": 22.64, "volume": 1165896.0}, {"date": "2018-08-03", "close": 22.35, "volume": 1210410.0}, {"date": "2018-08-06", "close": 22.37, "volume": 628128.0}, {"date": "2018-08-07", "close": 22.04, "volume": 1263390.0}, {"date": "2018-08-08", "close": 21.68, "volume": 1243731.0}, {"date": "2018-08-09", "close": 21.59, "volume": 755112.0}, {"date": "2018-08-10", "close": 21.39, "volume": 702093.0}, {"date": "2018-08-13", "close": 21.41, "volume": 576985.0}, {"date": "2018-08-14", "close": 21.47, "volume": 716224.0}, {"date": "2018-08-15", "close": 21.54, "volume": 914435.0}, {"date": "2018-08-16", "close": 21.68, "volume": 909853.0}, {"date": "2018-08-17", "close": 21.92, "volume": 739767.0}, {"date": "2018-08-20", "close": 21.87, "volume": 1429067.0}, {"date": "2018-08-21", "close": 22.02, "volume": 886472.0}, {"date": "2018-08-22", "close": 22.02, "volume": 743674.0}, {"date": "2018-08-23", "close": 21.79, "volume": 680981.0}, {"date": "2018-08-24", "close": 21.79, "volume": 579620.0}, {"date": "2018-08-27", "close": 21.95, "volume": 900383.0}, {"date": "2018-08-28", "close": 22.15, "volume": 786112.0}, {"date": "2018-08-29", "close": 22.22, "volume": 711064.0}, {"date": "2018-08-30", "close": 22.22, "volume": 718043.0}, {"date": "2018-08-31", "close": 21.91, "volume": 1052924.0}, {"date": "2018-09-04", "close": 21.68, "volume": 1299895.0}, {"date": "2018-09-05", "close": 22.16, "volume": 1395261.0}, {"date": "2018-09-06", "close": 22.31, "volume": 1423746.0}, {"date": "2018-09-07", "close": 22.45, "volume": 1520623.0}, {"date": "2018-09-10", "close": 22.34, "volume": 2051947.0}, {"date": "2018-09-11", "close": 22.09, "volume": 1543693.0}, {"date": "2018-09-12", "close": 22.01, "volume": 710477.0}, {"date": "2018-09-13", "close": 22.26, "volume": 658151.0}, {"date": "2018-09-14", "close": 22.19, "volume": 1385288.0}, {"date": "2018-09-17", "close": 22.46, "volume": 1121485.0}, {"date": "2018-09-18", "close": 22.58, "volume": 700106.0}, {"date": "2018-09-19", "close": 22.33, "volume": 1086283.0}, {"date": "2018-09-20", "close": 22.69, "volume": 1108041.0}, {"date": "2018-09-21", "close": 22.65, "volume": 2921656.0}, {"date": "2018-09-24", "close": 22.48, "volume": 1487669.0}, {"date": "2018-09-25", "close": 22.39, "volume": 1282373.0}, {"date": "2018-09-26", "close": 22.11, "volume": 1492645.0}, {"date": "2018-09-27", "close": 21.9, "volume": 1298292.0}, {"date": "2018-09-28", "close": 22.03, "volume": 1747891.0}, {"date": "2018-10-01", "close": 21.78, "volume": 1012411.0}, {"date": "2018-10-02", "close": 21.61, "volume": 824390.0}, {"date": "2018-10-03", "close": 21.84, "volume": 934781.0}, {"date": "2018-10-04", "close": 20.87, "volume": 1608915.0}, {"date": "2018-10-05", "close": 20.71, "volume": 1057960.0}, {"date": "2018-10-08", "close": 21.2, "volume": 837079.0}, {"date": "2018-10-09", "close": 21.14, "volume": 1384536.0}, {"date": "2018-10-10", "close": 20.57, "volume": 1297090.0}, {"date": "2018-10-11", "close": 19.95, "volume": 1097957.0}, {"date": "2018-10-12", "close": 19.72, "volume": 1238336.0}, {"date": "2018-10-15", "close": 19.63, "volume": 1064261.0}, {"date": "2018-10-16", "close": 20.09, "volume": 1487780.0}, {"date": "2018-10-17", "close": 20.03, "volume": 1862903.0}, {"date": "2018-10-18", "close": 19.51, "volume": 1824495.0}, {"date": "2018-10-19", "close": 19.47, "volume": 1267687.0}, {"date": "2018-10-22", "close": 19.6, "volume": 946291.0}, {"date": "2018-10-23", "close": 19.12, "volume": 2265709.0}, {"date": "2018-10-24", "close": 18.81, "volume": 2026628.0}, {"date": "2018-10-25", "close": 19.14, "volume": 1470075.0}, {"date": "2018-10-26", "close": 19.25, "volume": 1071865.0}, {"date": "2018-10-29", "close": 19.12, "volume": 1562396.0}, {"date": "2018-10-30", "close": 19.18, "volume": 2456634.0}, {"date": "2018-10-31", "close": 19.44, "volume": 2072183.0}, {"date": "2018-11-01", "close": 19.6, "volume": 1186030.0}, {"date": "2018-11-02", "close": 19.18, "volume": 1239572.0}, {"date": "2018-11-05", "close": 19.65, "volume": 1519746.0}, {"date": "2018-11-06", "close": 19.22, "volume": 1298249.0}, {"date": "2018-11-07", "close": 20.04, "volume": 1391596.0}, {"date": "2018-11-08", "close": 20.29, "volume": 1717060.0}, {"date": "2018-11-09", "close": 20.04, "volume": 1279425.0}, {"date": "2018-11-12", "close": 19.98, "volume": 901390.0}, {"date": "2018-11-13", "close": 20.16, "volume": 910434.0}, {"date": "2018-11-14", "close": 19.83, "volume": 993740.0}, {"date": "2018-11-15", "close": 19.73, "volume": 1137500.0}, {"date": "2018-11-16", "close": 19.85, "volume": 1213053.0}, {"date": "2018-11-19", "close": 19.71, "volume": 981087.0}, {"date": "2018-11-20", "close": 19.75, "volume": 1436640.0}, {"date": "2018-11-21", "close": 19.78, "volume": 828245.0}, {"date": "2018-11-23", "close": 19.77, "volume": 363117.0}, {"date": "2018-11-26", "close": 20.08, "volume": 893900.0}, {"date": "2018-11-27", "close": 20.09, "volume": 878942.0}, {"date": "2018-11-28", "close": 20.41, "volume": 1030784.0}, {"date": "2018-11-29", "close": 20.2, "volume": 889007.0}, {"date": "2018-11-30", "close": 20.34, "volume": 1263721.0}, {"date": "2018-12-03", "close": 20.57, "volume": 834104.0}, {"date": "2018-12-04", "close": 19.84, "volume": 1511906.0}, {"date": "2018-12-06", "close": 20.0, "volume": 2731867.0}, {"date": "2018-12-07", "close": 19.53, "volume": 2646224.0}, {"date": "2018-12-10", "close": 19.17, "volume": 1747844.0}, {"date": "2018-12-11", "close": 18.96, "volume": 1166415.0}, {"date": "2018-12-12", "close": 18.82, "volume": 1904548.0}, {"date": "2018-12-13", "close": 18.85, "volume": 845067.0}, {"date": "2018-12-14", "close": 18.74, "volume": 984258.0}, {"date": "2018-12-17", "close": 17.98, "volume": 2620105.0}, {"date": "2018-12-18", "close": 18.09, "volume": 1998101.0}, {"date": "2018-12-19", "close": 17.68, "volume": 1679439.0}, {"date": "2018-12-20", "close": 17.15, "volume": 2547561.0}, {"date": "2018-12-21", "close": 16.75, "volume": 2859748.0}, {"date": "2018-12-24", "close": 16.2, "volume": 1031564.0}, {"date": "2018-12-26", "close": 16.84, "volume": 1530163.0}, {"date": "2018-12-27", "close": 16.64, "volume": 2558107.0}, {"date": "2018-12-28", "close": 16.41, "volume": 2171826.0}, {"date": "2018-12-31", "close": 16.4, "volume": 1883648.0}, {"date": "2019-01-02", "close": 16.22, "volume": 1479167.0}, {"date": "2019-01-03", "close": 16.2, "volume": 1609046.0}, {"date": "2019-01-04", "close": 16.59, "volume": 1529781.0}, {"date": "2019-01-07", "close": 16.78, "volume": 2132488.0}, {"date": "2019-01-08", "close": 17.38, "volume": 3527136.0}, {"date": "2019-01-09", "close": 17.69, "volume": 1290289.0}, {"date": "2019-01-10", "close": 17.93, "volume": 1184249.0}, {"date": "2019-01-11", "close": 18.07, "volume": 1381712.0}, {"date": "2019-01-14", "close": 17.58, "volume": 1912321.0}, {"date": "2019-01-15", "close": 17.68, "volume": 1165891.0}, {"date": "2019-01-16", "close": 18.05, "volume": 1412031.0}, {"date": "2019-01-17", "close": 18.42, "volume": 1667709.0}, {"date": "2019-01-18", "close": 18.35, "volume": 1027881.0}, {"date": "2019-01-22", "close": 17.96, "volume": 1071454.0}, {"date": "2019-01-23", "close": 17.76, "volume": 921154.0}, {"date": "2019-01-24", "close": 17.86, "volume": 529627.0}, {"date": "2019-01-25", "close": 18.2, "volume": 729657.0}, {"date": "2019-01-28", "close": 18.39, "volume": 1124730.0}, {"date": "2019-01-29", "close": 18.53, "volume": 1307472.0}, {"date": "2019-01-30", "close": 18.58, "volume": 1062806.0}, {"date": "2019-01-31", "close": 18.55, "volume": 1504723.0}, {"date": "2019-02-01", "close": 18.35, "volume": 1443013.0}, {"date": "2019-02-04", "close": 18.55, "volume": 972596.0}, {"date": "2019-02-05", "close": 18.66, "volume": 1242267.0}, {"date": "2019-02-06", "close": 18.63, "volume": 873294.0}, {"date": "2019-02-07", "close": 18.61, "volume": 3446984.0}, {"date": "2019-02-08", "close": 18.48, "volume": 1119904.0}, {"date": "2019-02-11", "close": 18.63, "volume": 1246526.0}, {"date": "2019-02-12", "close": 18.68, "volume": 1494710.0}, {"date": "2019-02-13", "close": 18.97, "volume": 1147376.0}, {"date": "2019-02-14", "close": 18.83, "volume": 1816270.0}, {"date": "2019-02-15", "close": 19.11, "volume": 973661.0}, {"date": "2019-02-19", "close": 19.05, "volume": 996974.0}, {"date": "2019-02-20", "close": 19.37, "volume": 1982544.0}, {"date": "2019-02-21", "close": 19.47, "volume": 3003154.0}, {"date": "2019-02-22", "close": 19.45, "volume": 1676604.0}, {"date": "2019-02-25", "close": 19.08, "volume": 1471778.0}, {"date": "2019-02-26", "close": 18.94, "volume": 1366941.0}, {"date": "2019-02-27", "close": 18.67, "volume": 1188276.0}, {"date": "2019-02-28", "close": 18.57, "volume": 2234543.0}, {"date": "2019-03-01", "close": 18.32, "volume": 2062662.0}, {"date": "2019-03-04", "close": 18.71, "volume": 3588289.0}, {"date": "2019-03-05", "close": 18.71, "volume": 1025712.0}, {"date": "2019-03-06", "close": 18.64, "volume": 1296671.0}, {"date": "2019-03-07", "close": 18.25, "volume": 2526228.0}, {"date": "2019-03-08", "close": 18.16, "volume": 3645125.0}, {"date": "2019-03-11", "close": 18.3, "volume": 3048936.0}, {"date": "2019-03-12", "close": 18.3, "volume": 2363761.0}, {"date": "2019-03-13", "close": 18.18, "volume": 1233948.0}, {"date": "2019-03-14", "close": 18.27, "volume": 1115868.0}, {"date": "2019-03-15", "close": 18.06, "volume": 3281766.0}, {"date": "2019-03-18", "close": 18.27, "volume": 1106181.0}, {"date": "2019-03-19", "close": 18.06, "volume": 1575896.0}, {"date": "2019-03-20", "close": 18.01, "volume": 1643073.0}, {"date": "2019-03-21", "close": 18.19, "volume": 1356146.0}, {"date": "2019-03-22", "close": 17.64, "volume": 1996355.0}, {"date": "2019-03-25", "close": 17.51, "volume": 1660172.0}, {"date": "2019-03-26", "close": 17.79, "volume": 1308090.0}, {"date": "2019-03-27", "close": 17.83, "volume": 1565764.0}, {"date": "2019-03-28", "close": 17.67, "volume": 1137112.0}, {"date": "2019-03-29", "close": 17.57, "volume": 1263117.0}, {"date": "2019-04-01", "close": 17.89, "volume": 861417.0}, {"date": "2019-04-02", "close": 17.91, "volume": 1082841.0}, {"date": "2019-04-03", "close": 18.07, "volume": 2144326.0}, {"date": "2019-04-04", "close": 18.25, "volume": 1827470.0}, {"date": "2019-04-05", "close": 18.54, "volume": 1741056.0}, {"date": "2019-04-08", "close": 18.6, "volume": 1424367.0}, {"date": "2019-04-09", "close": 18.24, "volume": 3497460.0}, {"date": "2019-04-10", "close": 18.48, "volume": 1295471.0}, {"date": "2019-04-11", "close": 18.42, "volume": 833961.0}, {"date": "2019-04-12", "close": 18.45, "volume": 1078661.0}, {"date": "2019-04-15", "close": 18.42, "volume": 1597874.0}, {"date": "2019-04-16", "close": 18.4, "volume": 1674673.0}, {"date": "2019-04-17", "close": 18.22, "volume": 773144.0}, {"date": "2019-04-18", "close": 18.3, "volume": 477218.0}, {"date": "2019-04-22", "close": 17.96, "volume": 1290447.0}, {"date": "2019-04-23", "close": 18.22, "volume": 1222741.0}, {"date": "2019-04-24", "close": 18.36, "volume": 515936.0}, {"date": "2019-04-25", "close": 18.17, "volume": 825618.0}, {"date": "2019-04-26", "close": 18.48, "volume": 794387.0}, {"date": "2019-04-29", "close": 18.43, "volume": 939809.0}, {"date": "2019-04-30", "close": 18.41, "volume": 1226905.0}, {"date": "2019-05-01", "close": 18.35, "volume": 871633.0}, {"date": "2019-05-02", "close": 18.34, "volume": 850017.0}, {"date": "2019-05-03", "close": 18.65, "volume": 1036178.0}, {"date": "2019-05-06", "close": 18.62, "volume": 884008.0}, {"date": "2019-05-07", "close": 18.28, "volume": 931650.0}, {"date": "2019-05-08", "close": 18.12, "volume": 1498951.0}, {"date": "2019-05-09", "close": 18.43, "volume": 1173599.0}, {"date": "2019-05-10", "close": 18.75, "volume": 985252.0}, {"date": "2019-05-13", "close": 18.35, "volume": 876528.0}, {"date": "2019-05-14", "close": 18.45, "volume": 1047783.0}, {"date": "2019-05-15", "close": 18.91, "volume": 859748.0}, {"date": "2019-05-16", "close": 18.91, "volume": 620570.0}, {"date": "2019-05-17", "close": 18.77, "volume": 1006687.0}, {"date": "2019-05-20", "close": 18.37, "volume": 457986.0}, {"date": "2019-05-21", "close": 18.69, "volume": 602290.0}, {"date": "2019-05-22", "close": 18.41, "volume": 708547.0}, {"date": "2019-05-23", "close": 18.31, "volume": 968232.0}, {"date": "2019-05-24", "close": 18.34, "volume": 374477.0}, {"date": "2019-05-28", "close": 17.95, "volume": 1543404.0}, {"date": "2019-05-29", "close": 17.7, "volume": 1431236.0}, {"date": "2019-05-30", "close": 17.53, "volume": 928002.0}, {"date": "2019-05-31", "close": 17.17, "volume": 1198941.0}, {"date": "2019-06-03", "close": 17.35, "volume": 1421299.0}, {"date": "2019-06-04", "close": 17.62, "volume": 937578.0}, {"date": "2019-06-05", "close": 17.77, "volume": 1061908.0}, {"date": "2019-06-06", "close": 17.73, "volume": 865255.0}, {"date": "2019-06-07", "close": 17.9, "volume": 802756.0}, {"date": "2019-06-10", "close": 17.95, "volume": 841574.0}, {"date": "2019-06-11", "close": 18.04, "volume": 1151282.0}, {"date": "2019-06-12", "close": 17.96, "volume": 796668.0}, {"date": "2019-06-13", "close": 18.06, "volume": 977272.0}, {"date": "2019-06-14", "close": 17.7, "volume": 986935.0}, {"date": "2019-06-17", "close": 17.87, "volume": 1244944.0}, {"date": "2019-06-18", "close": 18.17, "volume": 771465.0}, {"date": "2019-06-19", "close": 18.13, "volume": 761389.0}, {"date": "2019-06-20", "close": 18.19, "volume": 1067384.0}, {"date": "2019-06-21", "close": 17.83, "volume": 2486479.0}, {"date": "2019-06-24", "close": 17.57, "volume": 2462707.0}, {"date": "2019-06-25", "close": 17.38, "volume": 1959207.0}, {"date": "2019-06-26", "close": 17.41, "volume": 3363949.0}, {"date": "2019-06-27", "close": 17.78, "volume": 1703455.0}, {"date": "2019-06-28", "close": 17.74, "volume": 3867745.0}, {"date": "2019-07-01", "close": 17.71, "volume": 1508458.0}, {"date": "2019-07-02", "close": 17.81, "volume": 792488.0}, {"date": "2019-07-03", "close": 17.87, "volume": 468452.0}, {"date": "2019-07-05", "close": 17.92, "volume": 497000.0}, {"date": "2019-07-08", "close": 17.84, "volume": 450664.0}, {"date": "2019-07-09", "close": 17.83, "volume": 504984.0}, {"date": "2019-07-10", "close": 17.82, "volume": 1199157.0}, {"date": "2019-07-11", "close": 17.54, "volume": 972933.0}, {"date": "2019-07-12", "close": 17.72, "volume": 1180486.0}, {"date": "2019-07-15", "close": 17.72, "volume": 1030557.0}, {"date": "2019-07-16", "close": 17.49, "volume": 1860231.0}, {"date": "2019-07-17", "close": 17.22, "volume": 1537004.0}, {"date": "2019-07-18", "close": 17.14, "volume": 1454528.0}, {"date": "2019-07-19", "close": 17.05, "volume": 1091203.0}, {"date": "2019-07-22", "close": 16.94, "volume": 1034577.0}, {"date": "2019-07-23", "close": 17.37, "volume": 1358567.0}, {"date": "2019-07-24", "close": 17.59, "volume": 1418455.0}, {"date": "2019-07-25", "close": 17.42, "volume": 1045857.0}, {"date": "2019-07-26", "close": 17.4, "volume": 1077237.0}, {"date": "2019-07-29", "close": 17.58, "volume": 1088962.0}, {"date": "2019-07-30", "close": 17.7, "volume": 1515831.0}, {"date": "2019-07-31", "close": 17.28, "volume": 1693923.0}, {"date": "2019-08-01", "close": 16.85, "volume": 1618141.0}, {"date": "2019-08-02", "close": 16.9, "volume": 1052112.0}, {"date": "2019-08-05", "close": 16.46, "volume": 1399154.0}, {"date": "2019-08-06", "close": 16.54, "volume": 1249989.0}, {"date": "2019-08-07", "close": 16.23, "volume": 2182086.0}, {"date": "2019-08-08", "close": 16.98, "volume": 1802022.0}, {"date": "2019-08-09", "close": 16.54, "volume": 1898519.0}, {"date": "2019-08-12", "close": 16.26, "volume": 1327945.0}, {"date": "2019-08-13", "close": 16.4, "volume": 1056913.0}, {"date": "2019-08-14", "close": 15.93, "volume": 1960793.0}, {"date": "2019-08-15", "close": 15.78, "volume": 1559645.0}, {"date": "2019-08-16", "close": 16.2, "volume": 1380654.0}, {"date": "2019-08-19", "close": 16.45, "volume": 1315275.0}, {"date": "2019-08-20", "close": 16.21, "volume": 1416493.0}, {"date": "2019-08-21", "close": 16.26, "volume": 1841992.0}, {"date": "2019-08-22", "close": 16.33, "volume": 1331112.0}, {"date": "2019-08-23", "close": 16.02, "volume": 1917210.0}, {"date": "2019-08-26", "close": 16.07, "volume": 776900.0}, {"date": "2019-08-27", "close": 15.96, "volume": 1094384.0}, {"date": "2019-08-28", "close": 16.15, "volume": 497665.0}, {"date": "2019-08-29", "close": 16.25, "volume": 653781.0}, {"date": "2019-08-30", "close": 16.21, "volume": 812502.0}, {"date": "2019-09-03", "close": 16.02, "volume": 1183517.0}, {"date": "2019-09-04", "close": 16.38, "volume": 1121590.0}, {"date": "2019-09-05", "close": 16.65, "volume": 918666.0}, {"date": "2019-09-06", "close": 16.64, "volume": 776017.0}, {"date": "2019-09-09", "close": 16.96, "volume": 1115999.0}, {"date": "2019-09-10", "close": 17.16, "volume": 1370971.0}, {"date": "2019-09-11", "close": 17.47, "volume": 1483157.0}, {"date": "2019-09-12", "close": 17.42, "volume": 2623450.0}, {"date": "2019-09-13", "close": 17.64, "volume": 1610991.0}, {"date": "2019-09-16", "close": 17.6, "volume": 1052308.0}, {"date": "2019-09-17", "close": 17.35, "volume": 1133248.0}, {"date": "2019-09-18", "close": 17.32, "volume": 972033.0}, {"date": "2019-09-19", "close": 17.37, "volume": 1455497.0}, {"date": "2019-09-20", "close": 17.3, "volume": 2067830.0}, {"date": "2019-09-23", "close": 17.28, "volume": 861443.0}, {"date": "2019-09-24", "close": 17.24, "volume": 1013721.0}, {"date": "2019-09-25", "close": 17.4, "volume": 853481.0}, {"date": "2019-09-26", "close": 17.21, "volume": 658977.0}, {"date": "2019-09-27", "close": 16.99, "volume": 973807.0}, {"date": "2019-09-30", "close": 16.99, "volume": 947568.0}, {"date": "2019-10-01", "close": 16.8, "volume": 1265642.0}, {"date": "2019-10-02", "close": 16.59, "volume": 1045657.0}, {"date": "2019-10-03", "close": 16.66, "volume": 1281942.0}, {"date": "2019-10-04", "close": 16.67, "volume": 1158849.0}, {"date": "2019-10-07", "close": 16.7, "volume": 734600.0}, {"date": "2019-10-08", "close": 16.47, "volume": 863746.0}, {"date": "2019-10-09", "close": 16.47, "volume": 750680.0}, {"date": "2019-10-10", "close": 16.56, "volume": 940086.0}, {"date": "2019-10-11", "close": 16.75, "volume": 1146929.0}, {"date": "2019-10-14", "close": 16.53, "volume": 941344.0}, {"date": "2019-10-15", "close": 16.74, "volume": 735794.0}, {"date": "2019-10-16", "close": 16.64, "volume": 564680.0}, {"date": "2019-10-17", "close": 16.63, "volume": 811219.0}, {"date": "2019-10-18", "close": 16.59, "volume": 1302816.0}, {"date": "2019-10-21", "close": 16.71, "volume": 1442618.0}, {"date": "2019-10-22", "close": 16.85, "volume": 1369548.0}, {"date": "2019-10-23", "close": 16.88, "volume": 889836.0}, {"date": "2019-10-24", "close": 16.81, "volume": 575930.0}, {"date": "2019-10-25", "close": 16.6, "volume": 843694.0}, {"date": "2019-10-28", "close": 16.62, "volume": 772806.0}, {"date": "2019-10-29", "close": 16.61, "volume": 700644.0}, {"date": "2019-10-30", "close": 16.55, "volume": 1036513.0}, {"date": "2019-10-31", "close": 16.41, "volume": 1331930.0}, {"date": "2019-11-01", "close": 16.97, "volume": 1105088.0}, {"date": "2019-11-04", "close": 17.3, "volume": 795611.0}, {"date": "2019-11-05", "close": 17.54, "volume": 1351618.0}, {"date": "2019-11-06", "close": 17.27, "volume": 1655736.0}, {"date": "2019-11-07", "close": 17.05, "volume": 1043873.0}, {"date": "2019-11-08", "close": 16.93, "volume": 764688.0}, {"date": "2019-11-11", "close": 16.9, "volume": 1214962.0}, {"date": "2019-11-12", "close": 16.63, "volume": 923657.0}, {"date": "2019-11-13", "close": 16.42, "volume": 1310980.0}, {"date": "2019-11-14", "close": 16.69, "volume": 1316778.0}, {"date": "2019-11-15", "close": 16.74, "volume": 1066932.0}, {"date": "2019-11-18", "close": 16.78, "volume": 674603.0}, {"date": "2019-11-19", "close": 16.75, "volume": 1511484.0}, {"date": "2019-11-20", "close": 16.41, "volume": 2474914.0}, {"date": "2019-11-21", "close": 16.33, "volume": 1082930.0}, {"date": "2019-11-22", "close": 16.42, "volume": 825305.0}, {"date": "2019-11-25", "close": 16.77, "volume": 817300.0}, {"date": "2019-11-26", "close": 16.92, "volume": 1004992.0}, {"date": "2019-11-27", "close": 17.23, "volume": 1084799.0}, {"date": "2019-11-29", "close": 17.09, "volume": 833125.0}, {"date": "2019-12-02", "close": 16.94, "volume": 1083929.0}, {"date": "2019-12-03", "close": 16.92, "volume": 709562.0}, {"date": "2019-12-04", "close": 16.82, "volume": 734792.0}, {"date": "2019-12-05", "close": 16.86, "volume": 648708.0}, {"date": "2019-12-06", "close": 17.11, "volume": 1299359.0}, {"date": "2019-12-09", "close": 17.21, "volume": 1054541.0}, {"date": "2019-12-10", "close": 17.22, "volume": 951088.0}, {"date": "2019-12-11", "close": 17.2, "volume": 983733.0}, {"date": "2019-12-12", "close": 17.32, "volume": 1529111.0}, {"date": "2019-12-13", "close": 17.28, "volume": 1252222.0}, {"date": "2019-12-16", "close": 17.52, "volume": 1128636.0}, {"date": "2019-12-17", "close": 17.55, "volume": 1318581.0}, {"date": "2019-12-18", "close": 17.84, "volume": 1410286.0}, {"date": "2019-12-19", "close": 18.04, "volume": 1183980.0}, {"date": "2019-12-20", "close": 18.07, "volume": 2816165.0}, {"date": "2019-12-23", "close": 18.05, "volume": 1643062.0}, {"date": "2019-12-24", "close": 18.05, "volume": 416116.0}, {"date": "2019-12-26", "close": 18.05, "volume": 645064.0}, {"date": "2019-12-27", "close": 18.14, "volume": 806108.0}, {"date": "2019-12-30", "close": 17.77, "volume": 801526.0}, {"date": "2019-12-31", "close": 17.72, "volume": 1052192.0}, {"date": "2020-01-02", "close": 17.56, "volume": 952659.0}, {"date": "2020-01-03", "close": 17.46, "volume": 643410.0}, {"date": "2020-01-06", "close": 17.08, "volume": 1464234.0}, {"date": "2020-01-07", "close": 16.83, "volume": 2289200.0}, {"date": "2020-01-08", "close": 16.83, "volume": 2113526.0}, {"date": "2020-01-09", "close": 16.57, "volume": 1897226.0}, {"date": "2020-01-10", "close": 16.62, "volume": 1519783.0}, {"date": "2020-01-13", "close": 16.66, "volume": 1561265.0}, {"date": "2020-01-14", "close": 16.61, "volume": 1461241.0}, {"date": "2020-01-15", "close": 16.72, "volume": 2109981.0}, {"date": "2020-01-16", "close": 16.91, "volume": 1335631.0}, {"date": "2020-01-17", "close": 16.98, "volume": 1438121.0}, {"date": "2020-01-21", "close": 16.76, "volume": 1080394.0}, {"date": "2020-01-22", "close": 16.83, "volume": 2028571.0}, {"date": "2020-01-23", "close": 16.59, "volume": 1377738.0}, {"date": "2020-01-24", "close": 16.24, "volume": 1957932.0}, {"date": "2020-01-27", "close": 15.98, "volume": 1641653.0}, {"date": "2020-01-28", "close": 16.04, "volume": 921844.0}, {"date": "2020-01-29", "close": 16.12, "volume": 1417171.0}, {"date": "2020-01-30", "close": 15.87, "volume": 1607643.0}, {"date": "2020-01-31", "close": 15.56, "volume": 2892346.0}, {"date": "2020-02-03", "close": 15.62, "volume": 1669366.0}, {"date": "2020-02-04", "close": 16.01, "volume": 1361843.0}, {"date": "2020-02-05", "close": 16.22, "volume": 1615827.0}, {"date": "2020-02-06", "close": 16.24, "volume": 1002055.0}, {"date": "2020-02-07", "close": 16.07, "volume": 743247.0}, {"date": "2020-02-10", "close": 16.13, "volume": 666604.0}, {"date": "2020-02-11", "close": 16.19, "volume": 920642.0}, {"date": "2020-02-12", "close": 16.57, "volume": 1393661.0}, {"date": "2020-02-13", "close": 16.33, "volume": 723206.0}, {"date": "2020-02-14", "close": 16.36, "volume": 508514.0}, {"date": "2020-02-18", "close": 16.15, "volume": 904089.0}, {"date": "2020-02-19", "close": 16.0, "volume": 1570844.0}, {"date": "2020-02-20", "close": 16.09, "volume": 1572667.0}, {"date": "2020-02-21", "close": 16.07, "volume": 1603146.0}, {"date": "2020-02-24", "close": 15.6, "volume": 2985716.0}, {"date": "2020-02-25", "close": 14.66, "volume": 3367381.0}, {"date": "2020-02-26", "close": 14.13, "volume": 3840683.0}, {"date": "2020-02-27", "close": 13.75, "volume": 4954165.0}, {"date": "2020-02-28", "close": 13.21, "volume": 6175989.0}, {"date": "2020-03-02", "close": 13.66, "volume": 2984868.0}, {"date": "2020-03-03", "close": 13.0, "volume": 3256095.0}, {"date": "2020-03-04", "close": 13.24, "volume": 2358596.0}, {"date": "2020-03-05", "close": 12.14, "volume": 3372954.0}, {"date": "2020-03-06", "close": 12.17, "volume": 3232459.0}, {"date": "2020-03-09", "close": 10.24, "volume": 3157394.0}, {"date": "2020-03-10", "close": 10.53, "volume": 4654452.0}, {"date": "2020-03-11", "close": 9.42, "volume": 4066562.0}, {"date": "2020-03-12", "close": 7.26, "volume": 4575939.0}, {"date": "2020-03-13", "close": 8.39, "volume": 3996555.0}, {"date": "2020-03-16", "close": 6.44, "volume": 3398742.0}, {"date": "2020-03-17", "close": 5.59, "volume": 3221247.0}, {"date": "2020-03-18", "close": 4.28, "volume": 3482453.0}, {"date": "2020-03-19", "close": 4.67, "volume": 4100322.0}, {"date": "2020-03-20", "close": 4.66, "volume": 9177441.0}, {"date": "2020-03-23", "close": 4.68, "volume": 4895266.0}, {"date": "2020-03-24", "close": 6.07, "volume": 7286544.0}, {"date": "2020-03-25", "close": 8.06, "volume": 4316427.0}, {"date": "2020-03-26", "close": 8.51, "volume": 2895527.0}, {"date": "2020-03-27", "close": 7.94, "volume": 3250516.0}, {"date": "2020-03-30", "close": 8.02, "volume": 2392918.0}, {"date": "2020-03-31", "close": 7.72, "volume": 2764923.0}, {"date": "2020-04-01", "close": 7.5, "volume": 1695751.0}, {"date": "2020-04-02", "close": 7.11, "volume": 2220745.0}, {"date": "2020-04-03", "close": 6.76, "volume": 2236434.0}, {"date": "2020-04-06", "close": 7.33, "volume": 4465101.0}, {"date": "2020-04-07", "close": 7.91, "volume": 5051099.0}, {"date": "2020-04-08", "close": 7.98, "volume": 3154608.0}, {"date": "2020-04-09", "close": 8.77, "volume": 3486571.0}, {"date": "2020-04-13", "close": 8.12, "volume": 1764516.0}, {"date": "2020-04-14", "close": 8.0, "volume": 3844495.0}, {"date": "2020-04-15", "close": 7.77, "volume": 4855774.0}, {"date": "2020-04-16", "close": 7.49, "volume": 2155040.0}, {"date": "2020-04-17", "close": 8.24, "volume": 4465899.0}, {"date": "2020-04-20", "close": 7.74, "volume": 4662655.0}, {"date": "2020-04-21", "close": 7.84, "volume": 2280135.0}, {"date": "2020-04-22", "close": 7.85, "volume": 1816997.0}, {"date": "2020-04-23", "close": 7.78, "volume": 1861528.0}, {"date": "2020-04-24", "close": 8.04, "volume": 2189846.0}, {"date": "2020-04-27", "close": 8.58, "volume": 2386397.0}, {"date": "2020-04-28", "close": 9.04, "volume": 2646853.0}, {"date": "2020-04-29", "close": 9.91, "volume": 2623493.0}, {"date": "2020-04-30", "close": 9.29, "volume": 2416564.0}, {"date": "2020-05-01", "close": 8.64, "volume": 1973843.0}, {"date": "2020-05-04", "close": 8.56, "volume": 2399290.0}, {"date": "2020-05-05", "close": 8.19, "volume": 2345557.0}, {"date": "2020-05-06", "close": 7.73, "volume": 2319157.0}, {"date": "2020-05-07", "close": 8.37, "volume": 2723292.0}, {"date": "2020-05-08", "close": 9.09, "volume": 3020554.0}, {"date": "2020-05-11", "close": 8.75, "volume": 2927973.0}, {"date": "2020-05-12", "close": 7.98, "volume": 3380887.0}, {"date": "2020-05-13", "close": 7.58, "volume": 2846062.0}, {"date": "2020-05-14", "close": 8.08, "volume": 2557228.0}, {"date": "2020-05-15", "close": 8.46, "volume": 2220493.0}, {"date": "2020-05-18", "close": 9.72, "volume": 3019615.0}, {"date": "2020-05-19", "close": 9.84, "volume": 3518531.0}, {"date": "2020-05-20", "close": 9.9, "volume": 3082335.0}, {"date": "2020-05-21", "close": 10.14, "volume": 2509870.0}, {"date": "2020-05-22", "close": 10.16, "volume": 1505371.0}, {"date": "2020-05-26", "close": 10.63, "volume": 2158826.0}, {"date": "2020-05-27", "close": 11.13, "volume": 3207039.0}, {"date": "2020-05-28", "close": 10.63, "volume": 1725741.0}, {"date": "2020-05-29", "close": 10.31, "volume": 2519538.0}, {"date": "2020-06-01", "close": 10.4, "volume": 2132429.0}, {"date": "2020-06-02", "close": 10.48, "volume": 1870243.0}, {"date": "2020-06-03", "close": 11.49, "volume": 2206997.0}, {"date": "2020-06-04", "close": 12.36, "volume": 5021274.0}, {"date": "2020-06-05", "close": 12.95, "volume": 5355936.0}, {"date": "2020-06-08", "close": 14.97, "volume": 4836632.0}, {"date": "2020-06-09", "close": 13.22, "volume": 6113747.0}, {"date": "2020-06-10", "close": 11.68, "volume": 3058484.0}, {"date": "2020-06-11", "close": 10.26, "volume": 2999980.0}, {"date": "2020-06-12", "close": 11.11, "volume": 3273744.0}, {"date": "2020-06-15", "close": 10.65, "volume": 2485175.0}, {"date": "2020-06-16", "close": 11.11, "volume": 2271183.0}, {"date": "2020-06-17", "close": 10.49, "volume": 3001907.0}, {"date": "2020-06-18", "close": 10.34, "volume": 2591867.0}, {"date": "2020-06-19", "close": 9.67, "volume": 6845804.0}, {"date": "2020-06-22", "close": 9.47, "volume": 3216315.0}, {"date": "2020-06-23", "close": 9.57, "volume": 4729042.0}, {"date": "2020-06-24", "close": 9.15, "volume": 3730328.0}, {"date": "2020-06-25", "close": 9.05, "volume": 1949411.0}, {"date": "2020-06-26", "close": 8.79, "volume": 3620794.0}, {"date": "2020-06-29", "close": 9.44, "volume": 2149635.0}, {"date": "2020-06-30", "close": 9.44, "volume": 1886354.0}, {"date": "2020-07-01", "close": 9.47, "volume": 2264178.0}, {"date": "2020-07-02", "close": 9.28, "volume": 1473634.0}, {"date": "2020-07-06", "close": 9.19, "volume": 1126129.0}, {"date": "2020-07-07", "close": 8.47, "volume": 2930199.0}, {"date": "2020-07-08", "close": 8.66, "volume": 2121839.0}, {"date": "2020-07-09", "close": 8.46, "volume": 1871361.0}, {"date": "2020-07-10", "close": 8.58, "volume": 1608523.0}, {"date": "2020-07-13", "close": 8.48, "volume": 2445990.0}, {"date": "2020-07-14", "close": 8.28, "volume": 1347646.0}, {"date": "2020-07-15", "close": 8.87, "volume": 2527089.0}, {"date": "2020-07-16", "close": 8.65, "volume": 1660888.0}, {"date": "2020-07-17", "close": 8.25, "volume": 1224862.0}, {"date": "2020-07-20", "close": 8.03, "volume": 1338591.0}, {"date": "2020-07-21", "close": 8.36, "volume": 1964711.0}, {"date": "2020-07-22", "close": 8.3, "volume": 1446476.0}, {"date": "2020-07-23", "close": 8.29, "volume": 1656588.0}, {"date": "2020-07-24", "close": 8.06, "volume": 1614273.0}, {"date": "2020-07-27", "close": 7.77, "volume": 952432.0}, {"date": "2020-07-28", "close": 8.04, "volume": 1785886.0}, {"date": "2020-07-29", "close": 8.34, "volume": 1251297.0}, {"date": "2020-07-30", "close": 8.21, "volume": 956679.0}, {"date": "2020-07-31", "close": 8.01, "volume": 1168882.0}, {"date": "2020-08-03", "close": 7.87, "volume": 974633.0}, {"date": "2020-08-04", "close": 8.38, "volume": 1375402.0}, {"date": "2020-08-05", "close": 8.44, "volume": 1042408.0}, {"date": "2020-08-06", "close": 8.55, "volume": 1256390.0}, {"date": "2020-08-07", "close": 9.38, "volume": 1787211.0}, {"date": "2020-08-10", "close": 9.98, "volume": 2065419.0}, {"date": "2020-08-11", "close": 10.06, "volume": 2559309.0}, {"date": "2020-08-12", "close": 10.08, "volume": 2125641.0}, {"date": "2020-08-13", "close": 9.59, "volume": 1732514.0}, {"date": "2020-08-14", "close": 9.67, "volume": 1146729.0}, {"date": "2020-08-17", "close": 9.27, "volume": 1018665.0}, {"date": "2020-08-18", "close": 9.11, "volume": 932307.0}, {"date": "2020-08-19", "close": 8.98, "volume": 1067515.0}, {"date": "2020-08-20", "close": 9.18, "volume": 847526.0}, {"date": "2020-08-21", "close": 8.78, "volume": 1327360.0}, {"date": "2020-08-24", "close": 9.29, "volume": 978905.0}, {"date": "2020-08-25", "close": 9.41, "volume": 823125.0}, {"date": "2020-08-26", "close": 9.37, "volume": 1399833.0}, {"date": "2020-08-27", "close": 9.66, "volume": 1056656.0}, {"date": "2020-08-28", "close": 9.87, "volume": 553440.0}, {"date": "2020-08-31", "close": 9.44, "volume": 1261970.0}, {"date": "2020-09-01", "close": 9.6, "volume": 613690.0}, {"date": "2020-09-02", "close": 9.66, "volume": 795675.0}, {"date": "2020-09-03", "close": 9.66, "volume": 1134649.0}, {"date": "2020-09-04", "close": 10.05, "volume": 2070363.0}, {"date": "2020-09-08", "close": 9.44, "volume": 1496947.0}, {"date": "2020-09-09", "close": 9.45, "volume": 1152892.0}, {"date": "2020-09-10", "close": 9.29, "volume": 862367.0}, {"date": "2020-09-11", "close": 9.07, "volume": 912672.0}, {"date": "2020-09-14", "close": 9.79, "volume": 1427297.0}, {"date": "2020-09-15", "close": 10.2, "volume": 1436958.0}, {"date": "2020-09-16", "close": 10.32, "volume": 1254166.0}, {"date": "2020-09-17", "close": 10.07, "volume": 940931.0}, {"date": "2020-09-18", "close": 9.46, "volume": 3408684.0}, {"date": "2020-09-21", "close": 8.47, "volume": 2316286.0}, {"date": "2020-09-22", "close": 8.4, "volume": 1290935.0}, {"date": "2020-09-23", "close": 8.17, "volume": 1412637.0}, {"date": "2020-09-24", "close": 8.13, "volume": 897332.0}, {"date": "2020-09-25", "close": 8.51, "volume": 1107818.0}, {"date": "2020-09-28", "close": 8.96, "volume": 1296105.0}, {"date": "2020-09-29", "close": 8.64, "volume": 1234009.0}, {"date": "2020-09-30", "close": 8.66, "volume": 941815.0}, {"date": "2020-10-01", "close": 9.08, "volume": 965880.0}, {"date": "2020-10-02", "close": 9.03, "volume": 919292.0}, {"date": "2020-10-05", "close": 8.87, "volume": 770612.0}, {"date": "2020-10-06", "close": 8.88, "volume": 901468.0}, {"date": "2020-10-07", "close": 8.97, "volume": 996144.0}, {"date": "2020-10-08", "close": 9.15, "volume": 1096317.0}, {"date": "2020-10-09", "close": 8.98, "volume": 684104.0}, {"date": "2020-10-12", "close": 8.91, "volume": 869910.0}, {"date": "2020-10-13", "close": 8.39, "volume": 933368.0}, {"date": "2020-10-14", "close": 8.33, "volume": 1060952.0}, {"date": "2020-10-15", "close": 8.68, "volume": 1410894.0}, {"date": "2020-10-16", "close": 8.6, "volume": 1343160.0}, {"date": "2020-10-19", "close": 8.32, "volume": 1037368.0}, {"date": "2020-10-20", "close": 8.59, "volume": 700542.0}, {"date": "2020-10-21", "close": 8.78, "volume": 931517.0}, {"date": "2020-10-22", "close": 8.98, "volume": 864511.0}, {"date": "2020-10-23", "close": 9.0, "volume": 755359.0}, {"date": "2020-10-26", "close": 8.59, "volume": 887241.0}, {"date": "2020-10-27", "close": 8.24, "volume": 784741.0}, {"date": "2020-10-28", "close": 7.93, "volume": 1083793.0}, {"date": "2020-10-29", "close": 8.48, "volume": 1150648.0}, {"date": "2020-10-30", "close": 8.18, "volume": 1116048.0}, {"date": "2020-11-02", "close": 8.49, "volume": 695667.0}, {"date": "2020-11-03", "close": 8.95, "volume": 1002817.0}, {"date": "2020-11-04", "close": 8.59, "volume": 607506.0}, {"date": "2020-11-05", "close": 8.59, "volume": 1489628.0}, {"date": "2020-11-06", "close": 8.31, "volume": 1007919.0}, {"date": "2020-11-09", "close": 11.45, "volume": 4247987.0}, {"date": "2020-11-10", "close": 11.78, "volume": 4224614.0}, {"date": "2020-11-11", "close": 11.03, "volume": 1428973.0}, {"date": "2020-11-12", "close": 10.77, "volume": 927987.0}, {"date": "2020-11-13", "close": 11.71, "volume": 1285249.0}, {"date": "2020-11-16", "close": 12.27, "volume": 1985355.0}, {"date": "2020-11-17", "close": 12.49, "volume": 1197498.0}, {"date": "2020-11-18", "close": 12.3, "volume": 1060501.0}, {"date": "2020-11-19", "close": 12.38, "volume": 1295953.0}, {"date": "2020-11-20", "close": 11.97, "volume": 1057096.0}, {"date": "2020-11-23", "close": 12.47, "volume": 1083465.0}, {"date": "2020-11-24", "close": 12.95, "volume": 1523924.0}, {"date": "2020-11-25", "close": 12.5, "volume": 1659547.0}, {"date": "2020-11-27", "close": 12.59, "volume": 741806.0}, {"date": "2020-11-30", "close": 12.33, "volume": 2245921.0}, {"date": "2020-12-01", "close": 12.95, "volume": 2184964.0}, {"date": "2020-12-02", "close": 12.81, "volume": 901989.0}, {"date": "2020-12-03", "close": 13.22, "volume": 1409605.0}, {"date": "2020-12-04", "close": 14.07, "volume": 2515499.0}, {"date": "2020-12-07", "close": 13.47, "volume": 2639685.0}, {"date": "2020-12-08", "close": 13.56, "volume": 1672675.0}, {"date": "2020-12-09", "close": 13.63, "volume": 945248.0}, {"date": "2020-12-10", "close": 13.54, "volume": 993354.0}, {"date": "2020-12-11", "close": 13.34, "volume": 818472.0}, {"date": "2020-12-14", "close": 13.36, "volume": 1592758.0}, {"date": "2020-12-15", "close": 13.92, "volume": 983058.0}, {"date": "2020-12-16", "close": 14.11, "volume": 1446485.0}, {"date": "2020-12-17", "close": 14.1, "volume": 1206105.0}, {"date": "2020-12-18", "close": 13.75, "volume": 3166604.0}, {"date": "2020-12-21", "close": 13.87, "volume": 1391794.0}, {"date": "2020-12-22", "close": 13.52, "volume": 1020061.0}, {"date": "2020-12-23", "close": 14.25, "volume": 899467.0}, {"date": "2020-12-24", "close": 14.33, "volume": 286616.0}, {"date": "2020-12-28", "close": 14.49, "volume": 744084.0}, {"date": "2020-12-29", "close": 14.35, "volume": 790451.0}, {"date": "2020-12-30", "close": 14.17, "volume": 835242.0}, {"date": "2020-12-31", "close": 14.15, "volume": 990247.0}, {"date": "2021-01-04", "close": 13.52, "volume": 1012495.0}, {"date": "2021-01-05", "close": 13.17, "volume": 3215312.0}, {"date": "2021-01-06", "close": 14.6, "volume": 2040380.0}, {"date": "2021-01-07", "close": 14.38, "volume": 1041912.0}, {"date": "2021-01-08", "close": 13.84, "volume": 1381640.0}, {"date": "2021-01-11", "close": 13.68, "volume": 1797485.0}, {"date": "2021-01-12", "close": 14.44, "volume": 1517227.0}, {"date": "2021-01-13", "close": 14.63, "volume": 962253.0}, {"date": "2021-01-14", "close": 14.72, "volume": 1140772.0}, {"date": "2021-01-15", "close": 14.54, "volume": 770413.0}, {"date": "2021-01-19", "close": 14.49, "volume": 739329.0}, {"date": "2021-01-20", "close": 14.56, "volume": 519722.0}, {"date": "2021-01-21", "close": 14.25, "volume": 588260.0}, {"date": "2021-01-22", "close": 14.28, "volume": 670995.0}, {"date": "2021-01-25", "close": 13.97, "volume": 986877.0}, {"date": "2021-01-26", "close": 13.85, "volume": 1033148.0}, {"date": "2021-01-27", "close": 13.41, "volume": 1463287.0}, {"date": "2021-01-28", "close": 13.84, "volume": 1586929.0}, {"date": "2021-01-29", "close": 12.91, "volume": 1580238.0}, {"date": "2021-02-01", "close": 13.22, "volume": 1133027.0}, {"date": "2021-02-02", "close": 13.73, "volume": 763314.0}, {"date": "2021-02-03", "close": 13.83, "volume": 1159576.0}, {"date": "2021-02-04", "close": 13.98, "volume": 803161.0}, {"date": "2021-02-05", "close": 13.94, "volume": 553120.0}, {"date": "2021-02-08", "close": 14.25, "volume": 827538.0}, {"date": "2021-02-09", "close": 13.64, "volume": 727515.0}, {"date": "2021-02-10", "close": 13.88, "volume": 942226.0}, {"date": "2021-02-11", "close": 14.09, "volume": 924522.0}, {"date": "2021-02-12", "close": 14.22, "volume": 1304318.0}, {"date": "2021-02-16", "close": 14.77, "volume": 736301.0}, {"date": "2021-02-17", "close": 14.62, "volume": 915057.0}, {"date": "2021-02-18", "close": 14.89, "volume": 790737.0}, {"date": "2021-02-19", "close": 15.4, "volume": 1043488.0}, {"date": "2021-02-22", "close": 15.77, "volume": 1183361.0}, {"date": "2021-02-23", "close": 15.74, "volume": 934801.0}, {"date": "2021-02-24", "close": 15.86, "volume": 1185352.0}, {"date": "2021-02-25", "close": 15.13, "volume": 1001787.0}, {"date": "2021-02-26", "close": 15.7, "volume": 1178039.0}, {"date": "2021-03-01", "close": 15.49, "volume": 1125130.0}, {"date": "2021-03-02", "close": 15.19, "volume": 1034041.0}, {"date": "2021-03-03", "close": 15.82, "volume": 1231891.0}, {"date": "2021-03-04", "close": 15.24, "volume": 1543945.0}, {"date": "2021-03-05", "close": 15.52, "volume": 849901.0}, {"date": "2021-03-08", "close": 15.97, "volume": 1487333.0}, {"date": "2021-03-09", "close": 15.74, "volume": 1373926.0}, {"date": "2021-03-10", "close": 16.3, "volume": 892009.0}, {"date": "2021-03-11", "close": 16.5, "volume": 1010800.0}, {"date": "2021-03-12", "close": 16.86, "volume": 821822.0}, {"date": "2021-03-15", "close": 17.13, "volume": 1053209.0}, {"date": "2021-03-16", "close": 16.83, "volume": 1192082.0}, {"date": "2021-03-17", "close": 17.39, "volume": 1139813.0}, {"date": "2021-03-18", "close": 17.07, "volume": 1837468.0}, {"date": "2021-03-19", "close": 16.93, "volume": 4056291.0}, {"date": "2021-03-22", "close": 16.23, "volume": 752047.0}, {"date": "2021-03-23", "close": 15.18, "volume": 1095926.0}, {"date": "2021-03-24", "close": 15.08, "volume": 1302811.0}, {"date": "2021-03-25", "close": 15.41, "volume": 1628203.0}, {"date": "2021-03-26", "close": 15.47, "volume": 1147260.0}, {"date": "2021-03-29", "close": 15.55, "volume": 1655445.0}, {"date": "2021-03-30", "close": 15.75, "volume": 616171.0}, {"date": "2021-03-31", "close": 15.48, "volume": 1499562.0}, {"date": "2021-04-01", "close": 15.7, "volume": 981745.0}, {"date": "2021-04-05", "close": 15.93, "volume": 732752.0}, {"date": "2021-04-06", "close": 15.76, "volume": 831382.0}, {"date": "2021-04-07", "close": 15.91, "volume": 803150.0}, {"date": "2021-04-08", "close": 15.83, "volume": 2091887.0}, {"date": "2021-04-09", "close": 15.47, "volume": 759863.0}, {"date": "2021-04-12", "close": 15.72, "volume": 1117045.0}, {"date": "2021-04-13", "close": 15.58, "volume": 763623.0}, {"date": "2021-04-14", "close": 15.78, "volume": 1127164.0}, {"date": "2021-04-15", "close": 15.74, "volume": 706762.0}, {"date": "2021-04-16", "close": 15.75, "volume": 739834.0}, {"date": "2021-04-19", "close": 15.63, "volume": 1123570.0}, {"date": "2021-04-20", "close": 15.22, "volume": 1383126.0}, {"date": "2021-04-21", "close": 15.56, "volume": 3290309.0}, {"date": "2021-04-22", "close": 15.35, "volume": 1150977.0}, {"date": "2021-04-23", "close": 15.73, "volume": 741444.0}, {"date": "2021-04-26", "close": 15.62, "volume": 955682.0}, {"date": "2021-04-27", "close": 15.95, "volume": 805212.0}, {"date": "2021-04-28", "close": 16.02, "volume": 1004492.0}, {"date": "2021-04-29", "close": 16.37, "volume": 1156458.0}, {"date": "2021-04-30", "close": 16.14, "volume": 1167908.0}, {"date": "2021-05-03", "close": 16.45, "volume": 1120398.0}, {"date": "2021-05-04", "close": 15.91, "volume": 1677246.0}, {"date": "2021-05-05", "close": 15.84, "volume": 668548.0}, {"date": "2021-05-06", "close": 15.4, "volume": 1946665.0}, {"date": "2021-05-07", "close": 16.2, "volume": 1406064.0}, {"date": "2021-05-10", "close": 15.38, "volume": 1470765.0}, {"date": "2021-05-11", "close": 15.05, "volume": 1641534.0}, {"date": "2021-05-12", "close": 14.57, "volume": 1018911.0}, {"date": "2021-05-13", "close": 14.8, "volume": 1075320.0}, {"date": "2021-05-14", "close": 15.29, "volume": 909248.0}, {"date": "2021-05-17", "close": 15.35, "volume": 857537.0}, {"date": "2021-05-18", "close": 15.26, "volume": 893140.0}, {"date": "2021-05-19", "close": 14.96, "volume": 968343.0}, {"date": "2021-05-20", "close": 14.81, "volume": 636639.0}, {"date": "2021-05-21", "close": 14.79, "volume": 814711.0}, {"date": "2021-05-24", "close": 15.01, "volume": 444183.0}, {"date": "2021-05-25", "close": 14.8, "volume": 603338.0}, {"date": "2021-05-26", "close": 15.35, "volume": 543862.0}, {"date": "2021-05-27", "close": 15.43, "volume": 1732950.0}, {"date": "2021-05-28", "close": 15.37, "volume": 808785.0}, {"date": "2021-06-01", "close": 15.8, "volume": 737711.0}, {"date": "2021-06-02", "close": 15.86, "volume": 895312.0}, {"date": "2021-06-03", "close": 15.45, "volume": 462433.0}, {"date": "2021-06-04", "close": 15.47, "volume": 410607.0}, {"date": "2021-06-07", "close": 16.07, "volume": 737397.0}, {"date": "2021-06-08", "close": 16.44, "volume": 953929.0}, {"date": "2021-06-09", "close": 16.23, "volume": 664255.0}, {"date": "2021-06-10", "close": 16.05, "volume": 737114.0}, {"date": "2021-06-11", "close": 16.15, "volume": 995730.0}, {"date": "2021-06-14", "close": 16.05, "volume": 826555.0}, {"date": "2021-06-15", "close": 16.01, "volume": 678958.0}, {"date": "2021-06-16", "close": 16.01, "volume": 876080.0}, {"date": "2021-06-17", "close": 15.74, "volume": 785817.0}, {"date": "2021-06-18", "close": 15.32, "volume": 2026608.0}, {"date": "2021-06-21", "close": 15.63, "volume": 914720.0}, {"date": "2021-06-22", "close": 15.54, "volume": 561124.0}, {"date": "2021-06-23", "close": 15.57, "volume": 725196.0}, {"date": "2021-06-24", "close": 15.69, "volume": 899775.0}, {"date": "2021-06-25", "close": 15.46, "volume": 3827121.0}, {"date": "2021-06-28", "close": 15.05, "volume": 1377540.0}, {"date": "2021-06-29", "close": 15.07, "volume": 1875056.0}, {"date": "2021-06-30", "close": 15.23, "volume": 1184434.0}, {"date": "2021-07-01", "close": 15.22, "volume": 872245.0}, {"date": "2021-07-02", "close": 15.08, "volume": 772117.0}, {"date": "2021-07-06", "close": 14.51, "volume": 1126166.0}, {"date": "2021-07-07", "close": 14.07, "volume": 1084457.0}, {"date": "2021-07-08", "close": 13.9, "volume": 1801535.0}, {"date": "2021-07-09", "close": 14.39, "volume": 1005265.0}, {"date": "2021-07-12", "close": 14.53, "volume": 1239352.0}, {"date": "2021-07-13", "close": 14.29, "volume": 1220241.0}, {"date": "2021-07-14", "close": 14.5, "volume": 952575.0}, {"date": "2021-07-15", "close": 14.45, "volume": 1658717.0}, {"date": "2021-07-16", "close": 14.02, "volume": 1474248.0}, {"date": "2021-07-19", "close": 13.27, "volume": 1516884.0}, {"date": "2021-07-20", "close": 14.01, "volume": 1477420.0}, {"date": "2021-07-21", "close": 14.62, "volume": 1163935.0}, {"date": "2021-07-22", "close": 14.47, "volume": 940556.0}, {"date": "2021-07-23", "close": 14.39, "volume": 937420.0}, {"date": "2021-07-26", "close": 14.59, "volume": 1552556.0}, {"date": "2021-07-27", "close": 14.41, "volume": 896680.0}, {"date": "2021-07-28", "close": 14.34, "volume": 692721.0}, {"date": "2021-07-29", "close": 14.59, "volume": 550059.0}, {"date": "2021-07-30", "close": 14.35, "volume": 874681.0}, {"date": "2021-08-02", "close": 14.03, "volume": 529374.0}, {"date": "2021-08-03", "close": 14.12, "volume": 820877.0}, {"date": "2021-08-04", "close": 13.68, "volume": 805521.0}, {"date": "2021-08-05", "close": 14.39, "volume": 978594.0}, {"date": "2021-08-06", "close": 14.57, "volume": 713429.0}, {"date": "2021-08-09", "close": 14.04, "volume": 987439.0}, {"date": "2021-08-10", "close": 14.27, "volume": 455995.0}, {"date": "2021-08-11", "close": 14.58, "volume": 671855.0}, {"date": "2021-08-12", "close": 14.54, "volume": 873990.0}, {"date": "2021-08-13", "close": 14.54, "volume": 619620.0}, {"date": "2021-08-16", "close": 14.26, "volume": 885105.0}, {"date": "2021-08-17", "close": 13.91, "volume": 538118.0}, {"date": "2021-08-18", "close": 13.92, "volume": 716010.0}, {"date": "2021-08-19", "close": 13.52, "volume": 767626.0}, {"date": "2021-08-20", "close": 13.78, "volume": 904253.0}, {"date": "2021-08-23", "close": 14.01, "volume": 418092.0}, {"date": "2021-08-24", "close": 14.29, "volume": 488652.0}, {"date": "2021-08-25", "close": 14.28, "volume": 762242.0}, {"date": "2021-08-26", "close": 14.01, "volume": 896666.0}, {"date": "2021-08-27", "close": 14.66, "volume": 673829.0}, {"date": "2021-08-30", "close": 14.4, "volume": 653057.0}, {"date": "2021-08-31", "close": 14.43, "volume": 1288177.0}, {"date": "2021-09-01", "close": 14.57, "volume": 539225.0}, {"date": "2021-09-02", "close": 14.57, "volume": 753772.0}, {"date": "2021-09-03", "close": 14.4, "volume": 635273.0}, {"date": "2021-09-07", "close": 14.34, "volume": 553672.0}, {"date": "2021-09-08", "close": 14.2, "volume": 801537.0}, {"date": "2021-09-09", "close": 14.03, "volume": 599398.0}, {"date": "2021-09-10", "close": 13.76, "volume": 749016.0}, {"date": "2021-09-13", "close": 14.54, "volume": 789107.0}, {"date": "2021-09-14", "close": 14.35, "volume": 611113.0}, {"date": "2021-09-15", "close": 14.38, "volume": 706318.0}, {"date": "2021-09-16", "close": 14.36, "volume": 770871.0}, {"date": "2021-09-17", "close": 14.26, "volume": 2671902.0}, {"date": "2021-09-20", "close": 14.24, "volume": 818277.0}, {"date": "2021-09-21", "close": 14.41, "volume": 496000.0}, {"date": "2021-09-22", "close": 14.45, "volume": 2842531.0}, {"date": "2021-09-23", "close": 15.0, "volume": 938855.0}, {"date": "2021-09-24", "close": 15.03, "volume": 873375.0}, {"date": "2021-09-27", "close": 15.15, "volume": 631587.0}, {"date": "2021-09-28", "close": 14.92, "volume": 733071.0}, {"date": "2021-09-29", "close": 15.11, "volume": 1502705.0}, {"date": "2021-09-30", "close": 14.86, "volume": 1218421.0}, {"date": "2021-10-01", "close": 15.37, "volume": 978898.0}, {"date": "2021-10-04", "close": 15.15, "volume": 861098.0}, {"date": "2021-10-05", "close": 14.92, "volume": 699638.0}, {"date": "2021-10-06", "close": 14.85, "volume": 872557.0}, {"date": "2021-10-07", "close": 14.89, "volume": 557537.0}, {"date": "2021-10-08", "close": 14.82, "volume": 427092.0}, {"date": "2021-10-11", "close": 14.82, "volume": 441725.0}, {"date": "2021-10-12", "close": 14.86, "volume": 411155.0}, {"date": "2021-10-13", "close": 14.58, "volume": 611704.0}, {"date": "2021-10-14", "close": 14.79, "volume": 575030.0}, {"date": "2021-10-15", "close": 14.89, "volume": 874149.0}, {"date": "2021-10-18", "close": 14.92, "volume": 1396073.0}, {"date": "2021-10-19", "close": 14.69, "volume": 1023407.0}, {"date": "2021-10-20", "close": 14.36, "volume": 5696900.0}, {"date": "2021-10-21", "close": 14.7, "volume": 2999617.0}, {"date": "2021-10-22", "close": 14.44, "volume": 978193.0}, {"date": "2021-10-25", "close": 14.65, "volume": 628268.0}, {"date": "2021-10-26", "close": 14.37, "volume": 470510.0}, {"date": "2021-10-27", "close": 14.32, "volume": 468164.0}, {"date": "2021-10-28", "close": 14.47, "volume": 1165354.0}, {"date": "2021-10-29", "close": 14.42, "volume": 1034878.0}, {"date": "2021-11-01", "close": 15.01, "volume": 2336789.0}, {"date": "2021-11-02", "close": 15.16, "volume": 2964314.0}, {"date": "2021-11-03", "close": 15.91, "volume": 3203447.0}, {"date": "2021-11-04", "close": 15.19, "volume": 3933866.0}, {"date": "2021-11-05", "close": 15.52, "volume": 1308608.0}, {"date": "2021-11-08", "close": 15.07, "volume": 1614999.0}, {"date": "2021-11-09", "close": 15.11, "volume": 1117615.0}, {"date": "2021-11-10", "close": 14.81, "volume": 936110.0}, {"date": "2021-11-11", "close": 14.49, "volume": 606573.0}, {"date": "2021-11-12", "close": 14.29, "volume": 629024.0}, {"date": "2021-11-15", "close": 14.31, "volume": 895429.0}, {"date": "2021-11-16", "close": 13.96, "volume": 3372844.0}, {"date": "2021-11-17", "close": 13.89, "volume": 1549262.0}, {"date": "2021-11-18", "close": 13.64, "volume": 1678631.0}, {"date": "2021-11-19", "close": 13.69, "volume": 1752367.0}, {"date": "2021-11-22", "close": 13.44, "volume": 1402849.0}, {"date": "2021-11-23", "close": 13.69, "volume": 1951743.0}, {"date": "2021-11-24", "close": 13.78, "volume": 751392.0}, {"date": "2021-11-26", "close": 12.75, "volume": 1302983.0}, {"date": "2021-11-29", "close": 12.91, "volume": 1409844.0}, {"date": "2021-11-30", "close": 12.59, "volume": 1779002.0}, {"date": "2021-12-01", "close": 12.01, "volume": 2195049.0}, {"date": "2021-12-02", "close": 12.62, "volume": 1299130.0}, {"date": "2021-12-03", "close": 12.46, "volume": 1251531.0}, {"date": "2021-12-06", "close": 13.16, "volume": 2724203.0}, {"date": "2021-12-07", "close": 13.22, "volume": 2492549.0}, {"date": "2021-12-08", "close": 13.56, "volume": 2697985.0}, {"date": "2021-12-09", "close": 13.52, "volume": 1585602.0}, {"date": "2021-12-10", "close": 13.4, "volume": 1409769.0}, {"date": "2021-12-13", "close": 12.79, "volume": 1208680.0}, {"date": "2021-12-14", "close": 12.61, "volume": 1507969.0}, {"date": "2021-12-15", "close": 12.55, "volume": 2132541.0}, {"date": "2021-12-16", "close": 12.41, "volume": 2010123.0}, {"date": "2021-12-17", "close": 12.82, "volume": 5812189.0}, {"date": "2021-12-20", "close": 12.62, "volume": 2394590.0}, {"date": "2021-12-21", "close": 13.79, "volume": 2959989.0}, {"date": "2021-12-22", "close": 13.96, "volume": 1722588.0}, {"date": "2021-12-23", "close": 14.04, "volume": 1104748.0}, {"date": "2021-12-27", "close": 14.07, "volume": 1160007.0}, {"date": "2021-12-28", "close": 13.97, "volume": 1206465.0}, {"date": "2021-12-29", "close": 13.92, "volume": 852361.0}, {"date": "2021-12-30", "close": 13.94, "volume": 763014.0}, {"date": "2021-12-31", "close": 13.93, "volume": 817995.0}, {"date": "2022-01-03", "close": 14.09, "volume": 758391.0}, {"date": "2022-01-04", "close": 14.19, "volume": 1099630.0}, {"date": "2022-01-05", "close": 13.95, "volume": 1361172.0}, {"date": "2022-01-06", "close": 14.1, "volume": 1340098.0}, {"date": "2022-01-07", "close": 14.48, "volume": 1600309.0}, {"date": "2022-01-10", "close": 14.29, "volume": 1219314.0}, {"date": "2022-01-11", "close": 14.58, "volume": 1004760.0}, {"date": "2022-01-12", "close": 14.41, "volume": 863137.0}, {"date": "2022-01-13", "close": 14.56, "volume": 737821.0}, {"date": "2022-01-14", "close": 14.73, "volume": 1501507.0}, {"date": "2022-01-18", "close": 14.51, "volume": 1540508.0}, {"date": "2022-01-19", "close": 14.38, "volume": 1388082.0}, {"date": "2022-01-20", "close": 14.0, "volume": 1334822.0}, {"date": "2022-01-21", "close": 13.91, "volume": 1489811.0}, {"date": "2022-01-24", "close": 13.98, "volume": 2227448.0}, {"date": "2022-01-25", "close": 14.03, "volume": 1284435.0}, {"date": "2022-01-26", "close": 13.73, "volume": 1759129.0}, {"date": "2022-01-27", "close": 13.11, "volume": 1415927.0}, {"date": "2022-01-28", "close": 13.42, "volume": 1421564.0}, {"date": "2022-01-31", "close": 13.85, "volume": 1643441.0}, {"date": "2022-02-01", "close": 14.13, "volume": 1592124.0}, {"date": "2022-02-02", "close": 13.85, "volume": 1425865.0}, {"date": "2022-02-03", "close": 13.75, "volume": 1040552.0}, {"date": "2022-02-04", "close": 14.03, "volume": 1379854.0}, {"date": "2022-02-07", "close": 14.27, "volume": 1360268.0}, {"date": "2022-02-08", "close": 14.6, "volume": 1738394.0}, {"date": "2022-02-09", "close": 15.01, "volume": 1946149.0}, {"date": "2022-02-10", "close": 14.82, "volume": 1318679.0}, {"date": "2022-02-11", "close": 14.59, "volume": 1279726.0}, {"date": "2022-02-14", "close": 14.45, "volume": 837661.0}, {"date": "2022-02-15", "close": 15.06, "volume": 889132.0}, {"date": "2022-02-16", "close": 15.34, "volume": 1805676.0}, {"date": "2022-02-17", "close": 15.22, "volume": 1303492.0}, {"date": "2022-02-18", "close": 14.86, "volume": 1607916.0}, {"date": "2022-02-22", "close": 14.55, "volume": 1204650.0}, {"date": "2022-02-23", "close": 14.03, "volume": 1231152.0}, {"date": "2022-02-24", "close": 14.33, "volume": 1771728.0}, {"date": "2022-02-25", "close": 14.37, "volume": 1536999.0}, {"date": "2022-02-28", "close": 13.99, "volume": 2258274.0}, {"date": "2022-03-01", "close": 13.41, "volume": 1702271.0}, {"date": "2022-03-02", "close": 13.93, "volume": 1339095.0}, {"date": "2022-03-03", "close": 13.63, "volume": 2891216.0}, {"date": "2022-03-04", "close": 13.24, "volume": 2046412.0}, {"date": "2022-03-07", "close": 12.21, "volume": 2049651.0}, {"date": "2022-03-08", "close": 12.76, "volume": 2337998.0}, {"date": "2022-03-09", "close": 13.3, "volume": 1671311.0}, {"date": "2022-03-10", "close": 13.42, "volume": 1786346.0}, {"date": "2022-03-11", "close": 13.29, "volume": 1617309.0}, {"date": "2022-03-14", "close": 13.29, "volume": 2378664.0}, {"date": "2022-03-15", "close": 13.45, "volume": 1976800.0}, {"date": "2022-03-16", "close": 13.99, "volume": 2035423.0}, {"date": "2022-03-17", "close": 14.18, "volume": 1956141.0}, {"date": "2022-03-18", "close": 14.48, "volume": 4463864.0}, {"date": "2022-03-21", "close": 13.94, "volume": 1705165.0}, {"date": "2022-03-22", "close": 14.04, "volume": 1840059.0}, {"date": "2022-03-23", "close": 13.63, "volume": 1159643.0}, {"date": "2022-03-24", "close": 13.71, "volume": 1402757.0}, {"date": "2022-03-25", "close": 13.85, "volume": 893329.0}, {"date": "2022-03-28", "close": 13.91, "volume": 1305772.0}, {"date": "2022-03-29", "close": 14.36, "volume": 1709772.0}, {"date": "2022-03-30", "close": 14.23, "volume": 1203907.0}, {"date": "2022-03-31", "close": 14.08, "volume": 1432751.0}, {"date": "2022-04-01", "close": 14.42, "volume": 1769910.0}, {"date": "2022-04-04", "close": 14.46, "volume": 1199399.0}, {"date": "2022-04-05", "close": 13.92, "volume": 787473.0}, {"date": "2022-04-06", "close": 13.34, "volume": 1021328.0}, {"date": "2022-04-07", "close": 12.83, "volume": 1309863.0}, {"date": "2022-04-08", "close": 12.5, "volume": 961301.0}, {"date": "2022-04-11", "close": 12.73, "volume": 1670825.0}, {"date": "2022-04-12", "close": 13.0, "volume": 1402344.0}, {"date": "2022-04-13", "close": 13.88, "volume": 1746711.0}, {"date": "2022-04-14", "close": 14.12, "volume": 2477035.0}, {"date": "2022-04-18", "close": 13.84, "volume": 1929865.0}, {"date": "2022-04-19", "close": 14.12, "volume": 2116438.0}, {"date": "2022-04-20", "close": 14.18, "volume": 1667048.0}, {"date": "2022-04-21", "close": 14.09, "volume": 1337000.0}, {"date": "2022-04-22", "close": 14.14, "volume": 1471192.0}, {"date": "2022-04-25", "close": 14.46, "volume": 1303716.0}, {"date": "2022-04-26", "close": 14.16, "volume": 973739.0}, {"date": "2022-04-27", "close": 14.29, "volume": 1437790.0}, {"date": "2022-04-28", "close": 14.72, "volume": 1005376.0}, {"date": "2022-04-29", "close": 14.02, "volume": 1279443.0}, {"date": "2022-05-02", "close": 13.78, "volume": 1590090.0}, {"date": "2022-05-03", "close": 13.58, "volume": 1390715.0}, {"date": "2022-05-04", "close": 13.56, "volume": 2024304.0}, {"date": "2022-05-05", "close": 13.1, "volume": 2173400.0}, {"date": "2022-05-06", "close": 13.48, "volume": 2124888.0}, {"date": "2022-05-09", "close": 12.33, "volume": 2164239.0}, {"date": "2022-05-10", "close": 12.83, "volume": 2616548.0}, {"date": "2022-05-11", "close": 12.54, "volume": 1527344.0}, {"date": "2022-05-12", "close": 12.64, "volume": 2586485.0}, {"date": "2022-05-13", "close": 13.28, "volume": 2593519.0}, {"date": "2022-05-16", "close": 13.4, "volume": 2063468.0}, {"date": "2022-05-17", "close": 13.94, "volume": 2043256.0}, {"date": "2022-05-18", "close": 13.55, "volume": 2018439.0}, {"date": "2022-05-19", "close": 13.26, "volume": 1890030.0}, {"date": "2022-05-20", "close": 12.47, "volume": 2192475.0}, {"date": "2022-05-23", "close": 12.5, "volume": 1830496.0}, {"date": "2022-05-24", "close": 12.42, "volume": 1943324.0}, {"date": "2022-05-25", "close": 13.15, "volume": 1967188.0}, {"date": "2022-05-26", "close": 13.38, "volume": 1493305.0}, {"date": "2022-05-27", "close": 13.62, "volume": 1295016.0}, {"date": "2022-05-31", "close": 13.43, "volume": 1809241.0}, {"date": "2022-06-01", "close": 13.86, "volume": 1694584.0}, {"date": "2022-06-02", "close": 13.97, "volume": 1364424.0}, {"date": "2022-06-03", "close": 13.76, "volume": 1461555.0}, {"date": "2022-06-06", "close": 13.88, "volume": 1420235.0}, {"date": "2022-06-07", "close": 14.15, "volume": 1333090.0}, {"date": "2022-06-08", "close": 14.15, "volume": 1257794.0}, {"date": "2022-06-09", "close": 13.64, "volume": 1108539.0}, {"date": "2022-06-10", "close": 12.67, "volume": 2184302.0}, {"date": "2022-06-13", "close": 11.45, "volume": 3204419.0}, {"date": "2022-06-14", "close": 11.71, "volume": 2898938.0}, {"date": "2022-06-15", "close": 12.18, "volume": 2803332.0}, {"date": "2022-06-16", "close": 11.32, "volume": 2703772.0}, {"date": "2022-06-17", "close": 11.05, "volume": 4538230.0}, {"date": "2022-06-21", "close": 11.02, "volume": 3366263.0}, {"date": "2022-06-22", "close": 10.66, "volume": 3403952.0}, {"date": "2022-06-23", "close": 10.48, "volume": 4680690.0}, {"date": "2022-06-24", "close": 11.21, "volume": 3652419.0}, {"date": "2022-06-27", "close": 11.27, "volume": 2162017.0}, {"date": "2022-06-28", "close": 11.17, "volume": 1766983.0}, {"date": "2022-06-29", "close": 11.04, "volume": 1599088.0}, {"date": "2022-06-30", "close": 11.03, "volume": 1530650.0}, {"date": "2022-07-01", "close": 11.06, "volume": 1229075.0}, {"date": "2022-07-05", "close": 11.12, "volume": 1195889.0}, {"date": "2022-07-06", "close": 10.87, "volume": 1924581.0}, {"date": "2022-07-07", "close": 11.26, "volume": 2079429.0}, {"date": "2022-07-08", "close": 11.22, "volume": 853130.0}, {"date": "2022-07-11", "close": 10.99, "volume": 1232826.0}, {"date": "2022-07-12", "close": 11.18, "volume": 1037636.0}, {"date": "2022-07-13", "close": 11.28, "volume": 1329081.0}, {"date": "2022-07-14", "close": 11.13, "volume": 647173.0}, {"date": "2022-07-15", "close": 11.33, "volume": 879928.0}, {"date": "2022-07-18", "close": 11.62, "volume": 1425314.0}, {"date": "2022-07-19", "close": 12.06, "volume": 1030567.0}, {"date": "2022-07-20", "close": 12.13, "volume": 999870.0}, {"date": "2022-07-21", "close": 12.0, "volume": 639558.0}, {"date": "2022-07-22", "close": 11.79, "volume": 1269818.0}, {"date": "2022-07-25", "close": 11.95, "volume": 1882718.0}, {"date": "2022-07-26", "close": 11.8, "volume": 1111845.0}, {"date": "2022-07-27", "close": 12.2, "volume": 1032246.0}, {"date": "2022-07-28", "close": 12.39, "volume": 1077936.0}, {"date": "2022-07-29", "close": 12.49, "volume": 1149331.0}, {"date": "2022-08-01", "close": 12.49, "volume": 1446578.0}, {"date": "2022-08-02", "close": 12.25, "volume": 943899.0}, {"date": "2022-08-03", "close": 12.38, "volume": 950328.0}, {"date": "2022-08-04", "close": 12.49, "volume": 1306710.0}, {"date": "2022-08-05", "close": 12.45, "volume": 1152376.0}, {"date": "2022-08-08", "close": 12.55, "volume": 1402638.0}, {"date": "2022-08-09", "close": 12.71, "volume": 1315852.0}, {"date": "2022-08-10", "close": 12.97, "volume": 740713.0}, {"date": "2022-08-11", "close": 13.22, "volume": 730489.0}, {"date": "2022-08-12", "close": 13.42, "volume": 908739.0}, {"date": "2022-08-15", "close": 13.41, "volume": 906156.0}, {"date": "2022-08-16", "close": 13.39, "volume": 1643916.0}, {"date": "2022-08-17", "close": 13.14, "volume": 1216499.0}, {"date": "2022-08-18", "close": 13.42, "volume": 1194896.0}, {"date": "2022-08-19", "close": 12.95, "volume": 1462901.0}, {"date": "2022-08-22", "close": 12.77, "volume": 1003929.0}, {"date": "2022-08-23", "close": 12.83, "volume": 941940.0}, {"date": "2022-08-24", "close": 12.81, "volume": 990176.0}, {"date": "2022-08-25", "close": 12.83, "volume": 1315625.0}, {"date": "2022-08-26", "close": 12.42, "volume": 1290472.0}, {"date": "2022-08-29", "close": 12.26, "volume": 803165.0}, {"date": "2022-08-30", "close": 12.2, "volume": 1433070.0}, {"date": "2022-08-31", "close": 12.06, "volume": 1068042.0}, {"date": "2022-09-01", "close": 11.85, "volume": 1282254.0}, {"date": "2022-09-02", "close": 11.85, "volume": 817512.0}, {"date": "2022-09-06", "close": 11.72, "volume": 1149804.0}, {"date": "2022-09-07", "close": 12.22, "volume": 2499153.0}, {"date": "2022-09-08", "close": 12.14, "volume": 927395.0}, {"date": "2022-09-09", "close": 12.48, "volume": 858966.0}, {"date": "2022-09-12", "close": 12.66, "volume": 1292656.0}, {"date": "2022-09-13", "close": 12.24, "volume": 1247230.0}, {"date": "2022-09-14", "close": 12.36, "volume": 1533899.0}, {"date": "2022-09-15", "close": 12.15, "volume": 1149551.0}, {"date": "2022-09-16", "close": 12.07, "volume": 2747969.0}, {"date": "2022-09-19", "close": 12.2, "volume": 2416461.0}, {"date": "2022-09-20", "close": 12.12, "volume": 915905.0}, {"date": "2022-09-21", "close": 11.43, "volume": 1417939.0}, {"date": "2022-09-22", "close": 10.9, "volume": 1481450.0}, {"date": "2022-09-23", "close": 10.62, "volume": 1673675.0}, {"date": "2022-09-26", "close": 10.24, "volume": 1696039.0}, {"date": "2022-09-27", "close": 10.23, "volume": 1382031.0}, {"date": "2022-09-28", "close": 10.69, "volume": 1380021.0}, {"date": "2022-09-29", "close": 10.02, "volume": 3080992.0}, {"date": "2022-09-30", "close": 10.12, "volume": 2655301.0}, {"date": "2022-10-03", "close": 10.3, "volume": 2338648.0}, {"date": "2022-10-04", "close": 10.73, "volume": 1598013.0}, {"date": "2022-10-05", "close": 10.68, "volume": 1292553.0}, {"date": "2022-10-06", "close": 10.61, "volume": 2055782.0}, {"date": "2022-10-07", "close": 10.46, "volume": 966065.0}, {"date": "2022-10-10", "close": 10.29, "volume": 2266025.0}, {"date": "2022-10-11", "close": 10.41, "volume": 3524682.0}, {"date": "2022-10-12", "close": 10.5, "volume": 2553785.0}, {"date": "2022-10-13", "close": 10.73, "volume": 3238650.0}, {"date": "2022-10-14", "close": 10.7, "volume": 3218760.0}, {"date": "2022-10-17", "close": 11.1, "volume": 3352943.0}, {"date": "2022-10-18", "close": 11.34, "volume": 2315844.0}, {"date": "2022-10-19", "close": 11.4, "volume": 1962344.0}, {"date": "2022-10-20", "close": 11.39, "volume": 2545217.0}, {"date": "2022-10-21", "close": 11.7, "volume": 3298191.0}, {"date": "2022-10-24", "close": 11.61, "volume": 2374469.0}, {"date": "2022-10-25", "close": 11.82, "volume": 1560135.0}, {"date": "2022-10-26", "close": 11.91, "volume": 1262435.0}, {"date": "2022-10-27", "close": 12.06, "volume": 1500027.0}, {"date": "2022-10-28", "close": 12.13, "volume": 1202370.0}, {"date": "2022-10-31", "close": 12.17, "volume": 1187600.0}, {"date": "2022-11-01", "close": 12.26, "volume": 1236820.0}, {"date": "2022-11-02", "close": 11.51, "volume": 1707534.0}, {"date": "2022-11-03", "close": 11.41, "volume": 1502801.0}, {"date": "2022-11-04", "close": 11.39, "volume": 1684673.0}, {"date": "2022-11-07", "close": 11.28, "volume": 1169361.0}, {"date": "2022-11-08", "close": 11.31, "volume": 1196609.0}, {"date": "2022-11-09", "close": 11.06, "volume": 903577.0}, {"date": "2022-11-10", "close": 11.87, "volume": 1415421.0}, {"date": "2022-11-11", "close": 12.09, "volume": 984315.0}, {"date": "2022-11-14", "close": 11.78, "volume": 1203915.0}, {"date": "2022-11-15", "close": 11.76, "volume": 1178388.0}, {"date": "2022-11-16", "close": 11.48, "volume": 1417690.0}, {"date": "2022-11-17", "close": 11.37, "volume": 926063.0}, {"date": "2022-11-18", "close": 11.76, "volume": 1696115.0}, {"date": "2022-11-21", "close": 11.77, "volume": 1000899.0}, {"date": "2022-11-22", "close": 12.07, "volume": 1722705.0}, {"date": "2022-11-23", "close": 11.79, "volume": 772788.0}, {"date": "2022-11-25", "close": 11.97, "volume": 399368.0}, {"date": "2022-11-28", "close": 11.7, "volume": 1660141.0}, {"date": "2022-11-29", "close": 11.9, "volume": 980207.0}, {"date": "2022-11-30", "close": 12.12, "volume": 1931486.0}, {"date": "2022-12-01", "close": 12.19, "volume": 1063013.0}, {"date": "2022-12-02", "close": 12.04, "volume": 853240.0}, {"date": "2022-12-05", "close": 11.55, "volume": 816153.0}, {"date": "2022-12-06", "close": 11.44, "volume": 702825.0}, {"date": "2022-12-07", "close": 11.57, "volume": 1617971.0}, {"date": "2022-12-08", "close": 11.56, "volume": 2153493.0}, {"date": "2022-12-09", "close": 11.51, "volume": 2609625.0}, {"date": "2022-12-12", "close": 11.74, "volume": 1377513.0}, {"date": "2022-12-13", "close": 11.69, "volume": 1362295.0}, {"date": "2022-12-14", "close": 11.4, "volume": 1213069.0}, {"date": "2022-12-15", "close": 11.21, "volume": 1529776.0}, {"date": "2022-12-16", "close": 11.05, "volume": 2132561.0}, {"date": "2022-12-19", "close": 10.86, "volume": 1614760.0}, {"date": "2022-12-20", "close": 10.81, "volume": 1255198.0}, {"date": "2022-12-21", "close": 10.32, "volume": 2504892.0}, {"date": "2022-12-22", "close": 10.28, "volume": 3016626.0}, {"date": "2022-12-23", "close": 10.54, "volume": 642593.0}, {"date": "2022-12-27", "close": 10.5, "volume": 832074.0}, {"date": "2022-12-28", "close": 10.3, "volume": 1380763.0}, {"date": "2022-12-29", "close": 10.48, "volume": 1070019.0}, {"date": "2022-12-30", "close": 10.59, "volume": 1044742.0}, {"date": "2023-01-03", "close": 10.45, "volume": 1491796.0}, {"date": "2023-01-04", "close": 10.65, "volume": 1247190.0}, {"date": "2023-01-05", "close": 10.37, "volume": 735895.0}, {"date": "2023-01-06", "close": 10.63, "volume": 819168.0}, {"date": "2023-01-09", "close": 10.59, "volume": 1048490.0}, {"date": "2023-01-10", "close": 10.81, "volume": 1525888.0}, {"date": "2023-01-11", "close": 11.23, "volume": 882211.0}, {"date": "2023-01-12", "close": 11.35, "volume": 3777098.0}, {"date": "2023-01-13", "close": 11.27, "volume": 2291106.0}, {"date": "2023-01-17", "close": 11.45, "volume": 1526377.0}, {"date": "2023-01-18", "close": 11.17, "volume": 2049810.0}, {"date": "2023-01-19", "close": 11.23, "volume": 1862945.0}, {"date": "2023-01-20", "close": 11.48, "volume": 1746530.0}, {"date": "2023-01-23", "close": 11.61, "volume": 1301734.0}, {"date": "2023-01-24", "close": 11.64, "volume": 781789.0}, {"date": "2023-01-25", "close": 11.96, "volume": 1187840.0}, {"date": "2023-01-26", "close": 12.19, "volume": 1492973.0}, {"date": "2023-01-27", "close": 12.37, "volume": 1264454.0}, {"date": "2023-01-30", "close": 12.14, "volume": 1920303.0}, {"date": "2023-01-31", "close": 12.57, "volume": 1868380.0}, {"date": "2023-02-01", "close": 12.6, "volume": 1481702.0}, {"date": "2023-02-02", "close": 12.79, "volume": 1605674.0}, {"date": "2023-02-03", "close": 12.69, "volume": 1203777.0}, {"date": "2023-02-06", "close": 12.31, "volume": 1100131.0}, {"date": "2023-02-07", "close": 12.43, "volume": 1161054.0}, {"date": "2023-02-08", "close": 12.16, "volume": 1048215.0}, {"date": "2023-02-09", "close": 12.13, "volume": 771312.0}, {"date": "2023-02-10", "close": 11.96, "volume": 2484682.0}, {"date": "2023-02-13", "close": 12.22, "volume": 875321.0}, {"date": "2023-02-14", "close": 12.18, "volume": 2001979.0}, {"date": "2023-02-15", "close": 12.19, "volume": 1689780.0}, {"date": "2023-02-16", "close": 11.54, "volume": 1542681.0}, {"date": "2023-02-17", "close": 11.33, "volume": 1654150.0}, {"date": "2023-02-21", "close": 11.29, "volume": 1690219.0}, {"date": "2023-02-22", "close": 11.3, "volume": 1530360.0}, {"date": "2023-02-23", "close": 11.54, "volume": 1244246.0}, {"date": "2023-02-24", "close": 11.46, "volume": 1449794.0}, {"date": "2023-02-27", "close": 11.5, "volume": 3188225.0}, {"date": "2023-02-28", "close": 11.34, "volume": 3151688.0}, {"date": "2023-03-01", "close": 11.41, "volume": 1766362.0}, {"date": "2023-03-02", "close": 11.42, "volume": 1014148.0}, {"date": "2023-03-03", "close": 11.51, "volume": 826320.0}, {"date": "2023-03-06", "close": 11.47, "volume": 1044745.0}, {"date": "2023-03-07", "close": 11.36, "volume": 1394474.0}, {"date": "2023-03-08", "close": 11.51, "volume": 950980.0}, {"date": "2023-03-09", "close": 10.88, "volume": 1110326.0}, {"date": "2023-03-10", "close": 10.62, "volume": 1851742.0}, {"date": "2023-03-13", "close": 10.48, "volume": 1689574.0}, {"date": "2023-03-14", "close": 10.61, "volume": 2370762.0}, {"date": "2023-03-15", "close": 10.54, "volume": 2006084.0}, {"date": "2023-03-16", "close": 10.48, "volume": 1933805.0}, {"date": "2023-03-17", "close": 10.03, "volume": 2753133.0}, {"date": "2023-03-20", "close": 10.17, "volume": 1742561.0}, {"date": "2023-03-21", "close": 10.29, "volume": 3053084.0}, {"date": "2023-03-22", "close": 9.72, "volume": 2623733.0}, {"date": "2023-03-23", "close": 9.52, "volume": 1448287.0}, {"date": "2023-03-24", "close": 9.63, "volume": 1559554.0}, {"date": "2023-03-27", "close": 9.72, "volume": 2215883.0}, {"date": "2023-03-28", "close": 9.78, "volume": 1047963.0}, {"date": "2023-03-29", "close": 10.05, "volume": 1506941.0}, {"date": "2023-03-30", "close": 10.14, "volume": 1210793.0}, {"date": "2023-03-31", "close": 10.6, "volume": 2728709.0}, {"date": "2023-04-03", "close": 10.51, "volume": 2483992.0}, {"date": "2023-04-04", "close": 10.48, "volume": 882971.0}, {"date": "2023-04-05", "close": 10.34, "volume": 1978599.0}, {"date": "2023-04-06", "close": 10.35, "volume": 1819841.0}, {"date": "2023-04-10", "close": 10.31, "volume": 2873575.0}, {"date": "2023-04-11", "close": 10.36, "volume": 2129756.0}, {"date": "2023-04-12", "close": 10.16, "volume": 2446636.0}, {"date": "2023-04-13", "close": 10.35, "volume": 892186.0}, {"date": "2023-04-14", "close": 10.31, "volume": 1447913.0}, {"date": "2023-04-17", "close": 10.47, "volume": 1779141.0}, {"date": "2023-04-18", "close": 10.53, "volume": 1008892.0}, {"date": "2023-04-19", "close": 10.45, "volume": 1673126.0}, {"date": "2023-04-20", "close": 10.21, "volume": 1706025.0}, {"date": "2023-04-21", "close": 10.3, "volume": 1608973.0}, {"date": "2023-04-24", "close": 10.3, "volume": 1431489.0}, {"date": "2023-04-25", "close": 9.99, "volume": 1644042.0}, {"date": "2023-04-26", "close": 9.95, "volume": 2646686.0}, {"date": "2023-04-27", "close": 9.88, "volume": 2036266.0}, {"date": "2023-04-28", "close": 10.1, "volume": 3496800.0}, {"date": "2023-05-01", "close": 10.12, "volume": 2479875.0}, {"date": "2023-05-02", "close": 9.99, "volume": 2127336.0}, {"date": "2023-05-03", "close": 10.13, "volume": 2121743.0}, {"date": "2023-05-04", "close": 10.24, "volume": 2749616.0}, {"date": "2023-05-05", "close": 10.74, "volume": 2802952.0}, {"date": "2023-05-08", "close": 10.7, "volume": 2402110.0}, {"date": "2023-05-09", "close": 10.85, "volume": 2601627.0}, {"date": "2023-05-10", "close": 10.91, "volume": 3394556.0}, {"date": "2023-05-11", "close": 10.71, "volume": 6876749.0}, {"date": "2023-05-12", "close": 10.71, "volume": 2143432.0}, {"date": "2023-05-15", "close": 10.66, "volume": 907475.0}, {"date": "2023-05-16", "close": 10.56, "volume": 1167635.0}, {"date": "2023-05-17", "close": 10.68, "volume": 1186252.0}, {"date": "2023-05-18", "close": 10.67, "volume": 1190103.0}, {"date": "2023-05-19", "close": 10.57, "volume": 773159.0}, {"date": "2023-05-22", "close": 10.62, "volume": 2469841.0}, {"date": "2023-05-23", "close": 10.63, "volume": 2107633.0}, {"date": "2023-05-24", "close": 10.29, "volume": 2404081.0}, {"date": "2023-05-25", "close": 10.26, "volume": 1137565.0}, {"date": "2023-05-26", "close": 10.36, "volume": 1944861.0}, {"date": "2023-05-30", "close": 10.36, "volume": 1093178.0}, {"date": "2023-05-31", "close": 10.28, "volume": 1933057.0}, {"date": "2023-06-01", "close": 10.5, "volume": 2728616.0}, {"date": "2023-06-02", "close": 10.92, "volume": 2060009.0}, {"date": "2023-06-05", "close": 10.67, "volume": 1283386.0}, {"date": "2023-06-06", "close": 10.89, "volume": 1769907.0}, {"date": "2023-06-07", "close": 11.05, "volume": 1700069.0}, {"date": "2023-06-08", "close": 11.03, "volume": 3151733.0}, {"date": "2023-06-09", "close": 10.84, "volume": 1118142.0}, {"date": "2023-06-12", "close": 10.62, "volume": 1964794.0}, {"date": "2023-06-13", "close": 10.45, "volume": 2020370.0}, {"date": "2023-06-14", "close": 10.33, "volume": 3404715.0}, {"date": "2023-06-15", "close": 10.19, "volume": 2305109.0}, {"date": "2023-06-16", "close": 10.12, "volume": 3501645.0}, {"date": "2023-06-20", "close": 9.98, "volume": 5432450.0}, {"date": "2023-06-21", "close": 9.97, "volume": 1914580.0}, {"date": "2023-06-22", "close": 9.93, "volume": 1363630.0}, {"date": "2023-06-23", "close": 9.75, "volume": 4412866.0}, {"date": "2023-06-26", "close": 9.8, "volume": 1708135.0}, {"date": "2023-06-27", "close": 9.97, "volume": 2400018.0}, {"date": "2023-06-28", "close": 9.9, "volume": 1618994.0}, {"date": "2023-06-29", "close": 10.2, "volume": 1665803.0}, {"date": "2023-06-30", "close": 10.27, "volume": 1714678.0}, {"date": "2023-07-03", "close": 10.57, "volume": 949651.0}, {"date": "2023-07-05", "close": 10.41, "volume": 1924549.0}, {"date": "2023-07-06", "close": 10.3, "volume": 1924933.0}, {"date": "2023-07-07", "close": 10.43, "volume": 2413299.0}, {"date": "2023-07-10", "close": 10.64, "volume": 1664934.0}, {"date": "2023-07-11", "close": 10.63, "volume": 1430427.0}, {"date": "2023-07-12", "close": 10.48, "volume": 1183000.0}, {"date": "2023-07-13", "close": 10.33, "volume": 1437098.0}, {"date": "2023-07-14", "close": 10.07, "volume": 1167421.0}, {"date": "2023-07-17", "close": 10.01, "volume": 1555641.0}, {"date": "2023-07-18", "close": 10.17, "volume": 2493745.0}, {"date": "2023-07-19", "close": 10.09, "volume": 1778790.0}, {"date": "2023-07-20", "close": 9.94, "volume": 2043807.0}, {"date": "2023-07-21", "close": 9.99, "volume": 1165860.0}, {"date": "2023-07-24", "close": 9.87, "volume": 972003.0}, {"date": "2023-07-25", "close": 9.91, "volume": 1079665.0}, {"date": "2023-07-26", "close": 9.92, "volume": 1466301.0}, {"date": "2023-07-27", "close": 9.88, "volume": 1511768.0}, {"date": "2023-07-28", "close": 10.24, "volume": 1349711.0}, {"date": "2023-07-31", "close": 10.3, "volume": 1289581.0}, {"date": "2023-08-01", "close": 10.24, "volume": 938996.0}, {"date": "2023-08-02", "close": 10.04, "volume": 1249151.0}, {"date": "2023-08-03", "close": 9.71, "volume": 1706484.0}, {"date": "2023-08-04", "close": 9.79, "volume": 1236376.0}, {"date": "2023-08-07", "close": 10.09, "volume": 1630221.0}, {"date": "2023-08-08", "close": 9.99, "volume": 1691019.0}, {"date": "2023-08-09", "close": 10.04, "volume": 1270845.0}, {"date": "2023-08-10", "close": 9.97, "volume": 1415835.0}, {"date": "2023-08-11", "close": 9.82, "volume": 1401004.0}, {"date": "2023-08-14", "close": 9.78, "volume": 1153374.0}, {"date": "2023-08-15", "close": 9.67, "volume": 1125159.0}, {"date": "2023-08-16", "close": 9.68, "volume": 1329967.0}, {"date": "2023-08-17", "close": 9.6, "volume": 1771496.0}, {"date": "2023-08-18", "close": 9.68, "volume": 8064025.0}, {"date": "2023-08-21", "close": 9.68, "volume": 3452753.0}, {"date": "2023-08-22", "close": 9.76, "volume": 2388980.0}, {"date": "2023-08-23", "close": 9.8, "volume": 2117504.0}, {"date": "2023-08-24", "close": 9.6, "volume": 2778446.0}, {"date": "2023-08-25", "close": 9.57, "volume": 1743161.0}, {"date": "2023-08-28", "close": 9.92, "volume": 2681649.0}, {"date": "2023-08-29", "close": 10.19, "volume": 3860765.0}, {"date": "2023-08-30", "close": 10.0, "volume": 3836347.0}, {"date": "2023-08-31", "close": 9.99, "volume": 2428856.0}, {"date": "2023-09-01", "close": 9.98, "volume": 1599986.0}, {"date": "2023-09-05", "close": 10.02, "volume": 2513207.0}, {"date": "2023-09-06", "close": 10.03, "volume": 4448259.0}, {"date": "2023-09-07", "close": 9.96, "volume": 1727184.0}, {"date": "2023-09-08", "close": 10.1, "volume": 1628577.0}, {"date": "2023-09-11", "close": 10.08, "volume": 1323727.0}, {"date": "2023-09-12", "close": 10.13, "volume": 1166402.0}, {"date": "2023-09-13", "close": 9.79, "volume": 1634844.0}, {"date": "2023-09-14", "close": 9.83, "volume": 1645644.0}, {"date": "2023-09-15", "close": 10.08, "volume": 3521914.0}, {"date": "2023-09-18", "close": 9.9, "volume": 1274430.0}, {"date": "2023-09-19", "close": 9.88, "volume": 2487347.0}, {"date": "2023-09-20", "close": 9.85, "volume": 1670852.0}, {"date": "2023-09-21", "close": 9.71, "volume": 2537495.0}, {"date": "2023-09-22", "close": 9.66, "volume": 1483939.0}, {"date": "2023-09-25", "close": 9.81, "volume": 1444148.0}, {"date": "2023-09-26", "close": 9.67, "volume": 1876090.0}, {"date": "2023-09-27", "close": 9.74, "volume": 1686337.0}, {"date": "2023-09-28", "close": 9.88, "volume": 1904538.0}, {"date": "2023-09-29", "close": 9.79, "volume": 1090964.0}, {"date": "2023-10-02", "close": 9.78, "volume": 1706476.0}, {"date": "2023-10-03", "close": 9.54, "volume": 1835301.0}, {"date": "2023-10-04", "close": 9.71, "volume": 1084832.0}, {"date": "2023-10-05", "close": 9.75, "volume": 1095114.0}, {"date": "2023-10-06", "close": 9.76, "volume": 1209225.0}, {"date": "2023-10-09", "close": 9.72, "volume": 1065911.0}, {"date": "2023-10-10", "close": 9.81, "volume": 975270.0}, {"date": "2023-10-11", "close": 9.76, "volume": 1105595.0}, {"date": "2023-10-12", "close": 9.73, "volume": 1434476.0}, {"date": "2023-10-13", "close": 9.58, "volume": 1346235.0}, {"date": "2023-10-16", "close": 9.77, "volume": 1207043.0}, {"date": "2023-10-17", "close": 9.89, "volume": 1317205.0}, {"date": "2023-10-18", "close": 9.75, "volume": 1245892.0}, {"date": "2023-10-19", "close": 9.62, "volume": 1196848.0}, {"date": "2023-10-20", "close": 9.5, "volume": 1329502.0}, {"date": "2023-10-23", "close": 9.6, "volume": 1338433.0}, {"date": "2023-10-24", "close": 9.66, "volume": 1259892.0}, {"date": "2023-10-25", "close": 9.56, "volume": 1164250.0}, {"date": "2023-10-26", "close": 9.6, "volume": 1308002.0}, {"date": "2023-10-27", "close": 9.13, "volume": 1561762.0}, {"date": "2023-10-30", "close": 9.33, "volume": 1020622.0}, {"date": "2023-10-31", "close": 9.4, "volume": 1088450.0}, {"date": "2023-11-01", "close": 9.35, "volume": 1861464.0}, {"date": "2023-11-02", "close": 9.91, "volume": 2692192.0}, {"date": "2023-11-03", "close": 10.35, "volume": 2762234.0}, {"date": "2023-11-06", "close": 10.21, "volume": 1655230.0}, {"date": "2023-11-07", "close": 10.12, "volume": 1221532.0}, {"date": "2023-11-08", "close": 9.85, "volume": 1063267.0}, {"date": "2023-11-09", "close": 9.82, "volume": 1169710.0}, {"date": "2023-11-10", "close": 9.9, "volume": 798248.0}, {"date": "2023-11-13", "close": 9.98, "volume": 1357810.0}, {"date": "2023-11-14", "close": 10.36, "volume": 1896332.0}, {"date": "2023-11-15", "close": 10.37, "volume": 1535249.0}, {"date": "2023-11-16", "close": 10.23, "volume": 1242464.0}, {"date": "2023-11-17", "close": 10.4, "volume": 1174150.0}, {"date": "2023-11-20", "close": 10.49, "volume": 1238307.0}, {"date": "2023-11-21", "close": 10.34, "volume": 1131239.0}, {"date": "2023-11-22", "close": 10.4, "volume": 851203.0}, {"date": "2023-11-24", "close": 10.47, "volume": 900309.0}, {"date": "2023-11-27", "close": 10.51, "volume": 1718793.0}, {"date": "2023-11-28", "close": 10.63, "volume": 3498908.0}, {"date": "2023-11-29", "close": 10.63, "volume": 1855687.0}, {"date": "2023-11-30", "close": 10.69, "volume": 1716610.0}, {"date": "2023-12-01", "close": 10.94, "volume": 1581154.0}, {"date": "2023-12-04", "close": 11.02, "volume": 2701070.0}, {"date": "2023-12-05", "close": 10.68, "volume": 1479016.0}, {"date": "2023-12-06", "close": 10.55, "volume": 1221983.0}, {"date": "2023-12-07", "close": 10.69, "volume": 1574770.0}, {"date": "2023-12-08", "close": 10.79, "volume": 1469486.0}, {"date": "2023-12-11", "close": 11.02, "volume": 1445300.0}, {"date": "2023-12-12", "close": 11.03, "volume": 1534071.0}, {"date": "2023-12-13", "close": 11.31, "volume": 2392289.0}, {"date": "2023-12-14", "close": 11.71, "volume": 2829344.0}, {"date": "2023-12-15", "close": 11.56, "volume": 2125828.0}, {"date": "2023-12-18", "close": 11.55, "volume": 1216537.0}, {"date": "2023-12-19", "close": 11.68, "volume": 2608640.0}, {"date": "2023-12-20", "close": 11.69, "volume": 1859885.0}, {"date": "2023-12-21", "close": 11.84, "volume": 1287101.0}, {"date": "2023-12-22", "close": 11.93, "volume": 1407065.0}, {"date": "2023-12-26", "close": 12.02, "volume": 719686.0}, {"date": "2023-12-27", "close": 11.99, "volume": 1551938.0}, {"date": "2023-12-28", "close": 11.87, "volume": 1100684.0}, {"date": "2023-12-29", "close": 11.72, "volume": 1152655.0}, {"date": "2024-01-02", "close": 11.74, "volume": 1301234.0}, {"date": "2024-01-03", "close": 11.62, "volume": 1134012.0}, {"date": "2024-01-04", "close": 11.61, "volume": 878444.0}, {"date": "2024-01-05", "close": 11.62, "volume": 1068180.0}, {"date": "2024-01-08", "close": 11.79, "volume": 956698.0}, {"date": "2024-01-09", "close": 11.55, "volume": 1527140.0}, {"date": "2024-01-10", "close": 11.64, "volume": 1120508.0}, {"date": "2024-01-11", "close": 11.55, "volume": 887305.0}, {"date": "2024-01-12", "close": 11.55, "volume": 949197.0}, {"date": "2024-01-16", "close": 11.5, "volume": 1391391.0}, {"date": "2024-01-17", "close": 11.4, "volume": 1026148.0}, {"date": "2024-01-18", "close": 11.37, "volume": 1217563.0}, {"date": "2024-01-19", "close": 11.72, "volume": 1558984.0}, {"date": "2024-01-22", "close": 11.88, "volume": 2679075.0}, {"date": "2024-01-23", "close": 11.72, "volume": 2444843.0}, {"date": "2024-01-24", "close": 11.52, "volume": 1143713.0}, {"date": "2024-01-25", "close": 11.8, "volume": 2259645.0}, {"date": "2024-01-26", "close": 11.81, "volume": 900732.0}, {"date": "2024-01-29", "close": 11.92, "volume": 992946.0}, {"date": "2024-01-30", "close": 11.88, "volume": 1334977.0}, {"date": "2024-01-31", "close": 11.58, "volume": 1312168.0}, {"date": "2024-02-01", "close": 11.8, "volume": 1913976.0}, {"date": "2024-02-02", "close": 11.66, "volume": 1323642.0}, {"date": "2024-02-05", "close": 11.55, "volume": 1202697.0}, {"date": "2024-02-06", "close": 11.61, "volume": 1386703.0}, {"date": "2024-02-07", "close": 11.51, "volume": 1271002.0}, {"date": "2024-02-08", "close": 11.64, "volume": 1016953.0}, {"date": "2024-02-09", "close": 11.68, "volume": 990963.0}, {"date": "2024-02-12", "close": 11.76, "volume": 1405761.0}, {"date": "2024-02-13", "close": 11.35, "volume": 1652623.0}, {"date": "2024-02-14", "close": 11.5, "volume": 1186874.0}, {"date": "2024-02-15", "close": 11.83, "volume": 1177785.0}, {"date": "2024-02-16", "close": 11.7, "volume": 1192037.0}, {"date": "2024-02-20", "close": 11.72, "volume": 1134306.0}, {"date": "2024-02-21", "close": 11.93, "volume": 1999288.0}, {"date": "2024-02-22", "close": 12.0, "volume": 1492474.0}, {"date": "2024-02-23", "close": 11.86, "volume": 1455060.0}, {"date": "2024-02-26", "close": 11.6, "volume": 1319364.0}, {"date": "2024-02-27", "close": 11.48, "volume": 1640461.0}, {"date": "2024-02-28", "close": 11.78, "volume": 1355789.0}, {"date": "2024-02-29", "close": 11.87, "volume": 1714358.0}, {"date": "2024-03-01", "close": 12.18, "volume": 1877790.0}, {"date": "2024-03-04", "close": 12.16, "volume": 879691.0}, {"date": "2024-03-05", "close": 12.05, "volume": 905499.0}, {"date": "2024-03-06", "close": 12.12, "volume": 692296.0}, {"date": "2024-03-07", "close": 12.08, "volume": 790338.0}, {"date": "2024-03-08", "close": 12.2, "volume": 684615.0}, {"date": "2024-03-11", "close": 12.09, "volume": 815105.0}, {"date": "2024-03-12", "close": 12.09, "volume": 801394.0}, {"date": "2024-03-13", "close": 11.96, "volume": 808780.0}, {"date": "2024-03-14", "close": 11.87, "volume": 1167241.0}, {"date": "2024-03-15", "close": 11.76, "volume": 2627978.0}, {"date": "2024-03-18", "close": 11.86, "volume": 1049683.0}, {"date": "2024-03-19", "close": 11.92, "volume": 697565.0}, {"date": "2024-03-20", "close": 11.83, "volume": 1709159.0}, {"date": "2024-03-21", "close": 12.04, "volume": 1796359.0}, {"date": "2024-03-22", "close": 11.81, "volume": 1290522.0}, {"date": "2024-03-25", "close": 11.7, "volume": 1103515.0}, {"date": "2024-03-26", "close": 11.6, "volume": 1174794.0}, {"date": "2024-03-27", "close": 11.74, "volume": 1263830.0}, {"date": "2024-03-28", "close": 11.82, "volume": 1250513.0}, {"date": "2024-04-01", "close": 11.69, "volume": 1362083.0}, {"date": "2024-04-02", "close": 11.58, "volume": 1469718.0}, {"date": "2024-04-03", "close": 11.68, "volume": 1437635.0}, {"date": "2024-04-04", "close": 11.64, "volume": 1702076.0}, {"date": "2024-04-05", "close": 11.67, "volume": 544645.0}, {"date": "2024-04-08", "close": 11.91, "volume": 911769.0}, {"date": "2024-04-09", "close": 11.96, "volume": 999303.0}, {"date": "2024-04-10", "close": 11.66, "volume": 1692469.0}, {"date": "2024-04-11", "close": 11.75, "volume": 755492.0}, {"date": "2024-04-12", "close": 11.53, "volume": 1072658.0}, {"date": "2024-04-15", "close": 11.47, "volume": 1572103.0}, {"date": "2024-04-16", "close": 11.23, "volume": 939288.0}, {"date": "2024-04-17", "close": 10.96, "volume": 1192800.0}, {"date": "2024-04-18", "close": 10.91, "volume": 1231442.0}, {"date": "2024-04-19", "close": 11.04, "volume": 1036789.0}, {"date": "2024-04-22", "close": 11.28, "volume": 973539.0}, {"date": "2024-04-23", "close": 11.4, "volume": 820430.0}, {"date": "2024-04-24", "close": 11.38, "volume": 1206672.0}, {"date": "2024-04-25", "close": 11.1, "volume": 1195117.0}, {"date": "2024-04-26", "close": 11.11, "volume": 834307.0}, {"date": "2024-04-29", "close": 11.11, "volume": 1202811.0}, {"date": "2024-04-30", "close": 11.0, "volume": 1397969.0}, {"date": "2024-05-01", "close": 10.96, "volume": 1343961.0}, {"date": "2024-05-02", "close": 10.7, "volume": 1895067.0}, {"date": "2024-05-03", "close": 10.73, "volume": 1423785.0}, {"date": "2024-05-06", "close": 10.7, "volume": 1584872.0}, {"date": "2024-05-07", "close": 10.66, "volume": 1691184.0}, {"date": "2024-05-08", "close": 10.38, "volume": 1320367.0}, {"date": "2024-05-09", "close": 10.38, "volume": 1205997.0}, {"date": "2024-05-10", "close": 10.33, "volume": 1215810.0}, {"date": "2024-05-13", "close": 10.36, "volume": 909959.0}, {"date": "2024-05-14", "close": 10.42, "volume": 1097344.0}, {"date": "2024-05-15", "close": 10.4, "volume": 875614.0}, {"date": "2024-05-16", "close": 10.5, "volume": 680139.0}, {"date": "2024-05-17", "close": 10.37, "volume": 808987.0}, {"date": "2024-05-20", "close": 10.31, "volume": 1313103.0}, {"date": "2024-05-21", "close": 10.2, "volume": 807945.0}, {"date": "2024-05-22", "close": 10.2, "volume": 1087690.0}, {"date": "2024-05-23", "close": 10.07, "volume": 1552654.0}, {"date": "2024-05-24", "close": 10.07, "volume": 1469931.0}, {"date": "2024-05-28", "close": 9.96, "volume": 1274668.0}, {"date": "2024-05-29", "close": 9.84, "volume": 1019727.0}, {"date": "2024-05-30", "close": 9.84, "volume": 1901918.0}, {"date": "2024-05-31", "close": 9.98, "volume": 1863685.0}, {"date": "2024-06-03", "close": 10.06, "volume": 972877.0}, {"date": "2024-06-04", "close": 9.93, "volume": 1070767.0}, {"date": "2024-06-05", "close": 9.83, "volume": 1057470.0}, {"date": "2024-06-06", "close": 9.84, "volume": 1060169.0}, {"date": "2024-06-07", "close": 9.72, "volume": 1085887.0}, {"date": "2024-06-10", "close": 9.78, "volume": 815025.0}, {"date": "2024-06-11", "close": 9.65, "volume": 1634298.0}, {"date": "2024-06-12", "close": 9.78, "volume": 1920788.0}, {"date": "2024-06-13", "close": 9.78, "volume": 1957445.0}, {"date": "2024-06-14", "close": 9.57, "volume": 1654348.0}, {"date": "2024-06-17", "close": 9.63, "volume": 1111180.0}, {"date": "2024-06-18", "close": 9.56, "volume": 2053319.0}, {"date": "2024-06-20", "close": 9.62, "volume": 947300.0}, {"date": "2024-06-21", "close": 9.6, "volume": 2395364.0}, {"date": "2024-06-24", "close": 9.61, "volume": 1197872.0}, {"date": "2024-06-25", "close": 9.52, "volume": 1374785.0}, {"date": "2024-06-26", "close": 9.46, "volume": 1313602.0}, {"date": "2024-06-27", "close": 9.51, "volume": 1054829.0}, {"date": "2024-06-28", "close": 9.63, "volume": 2272216.0}, {"date": "2024-07-01", "close": 9.39, "volume": 1492441.0}, {"date": "2024-07-02", "close": 9.43, "volume": 745550.0}, {"date": "2024-07-03", "close": 9.37, "volume": 353431.0}, {"date": "2024-07-05", "close": 9.3, "volume": 834719.0}, {"date": "2024-07-08", "close": 9.34, "volume": 1170038.0}, {"date": "2024-07-09", "close": 9.34, "volume": 1951832.0}, {"date": "2024-07-10", "close": 9.51, "volume": 1190048.0}, {"date": "2024-07-11", "close": 9.61, "volume": 1350927.0}, {"date": "2024-07-12", "close": 9.62, "volume": 1309493.0}, {"date": "2024-07-15", "close": 9.76, "volume": 1519284.0}, {"date": "2024-07-16", "close": 9.93, "volume": 2174266.0}, {"date": "2024-07-17", "close": 9.98, "volume": 2402514.0}, {"date": "2024-07-18", "close": 9.57, "volume": 1646385.0}, {"date": "2024-07-19", "close": 9.56, "volume": 1433429.0}, {"date": "2024-07-22", "close": 9.56, "volume": 1579596.0}, {"date": "2024-07-23", "close": 9.66, "volume": 1545232.0}, {"date": "2024-07-24", "close": 9.33, "volume": 1343964.0}, {"date": "2024-07-25", "close": 9.34, "volume": 1915869.0}, {"date": "2024-07-26", "close": 9.52, "volume": 912546.0}, {"date": "2024-07-29", "close": 9.55, "volume": 801839.0}, {"date": "2024-07-30", "close": 9.63, "volume": 888568.0}, {"date": "2024-07-31", "close": 9.44, "volume": 1657813.0}, {"date": "2024-08-01", "close": 9.25, "volume": 1521846.0}, {"date": "2024-08-02", "close": 9.22, "volume": 3422351.0}, {"date": "2024-08-05", "close": 8.96, "volume": 2790913.0}, {"date": "2024-08-06", "close": 9.09, "volume": 2441014.0}, {"date": "2024-08-07", "close": 8.95, "volume": 1755942.0}, {"date": "2024-08-08", "close": 9.03, "volume": 1226343.0}, {"date": "2024-08-09", "close": 9.05, "volume": 713848.0}, {"date": "2024-08-12", "close": 8.88, "volume": 1392294.0}, {"date": "2024-08-13", "close": 9.02, "volume": 940852.0}, {"date": "2024-08-14", "close": 9.03, "volume": 1066198.0}, {"date": "2024-08-15", "close": 9.25, "volume": 1204248.0}, {"date": "2024-08-16", "close": 9.25, "volume": 839463.0}, {"date": "2024-08-19", "close": 9.39, "volume": 941802.0}, {"date": "2024-08-20", "close": 9.19, "volume": 909565.0}, {"date": "2024-08-21", "close": 9.32, "volume": 757246.0}, {"date": "2024-08-22", "close": 9.3, "volume": 815559.0}, {"date": "2024-08-23", "close": 9.53, "volume": 1715131.0}, {"date": "2024-08-26", "close": 9.45, "volume": 1366989.0}, {"date": "2024-08-27", "close": 9.33, "volume": 2886052.0}, {"date": "2024-08-28", "close": 9.34, "volume": 1623696.0}, {"date": "2024-08-29", "close": 9.39, "volume": 1154835.0}, {"date": "2024-08-30", "close": 9.5, "volume": 1365447.0}, {"date": "2024-09-03", "close": 9.41, "volume": 1722014.0}, {"date": "2024-09-04", "close": 9.26, "volume": 905270.0}, {"date": "2024-09-05", "close": 9.11, "volume": 1516457.0}, {"date": "2024-09-06", "close": 9.08, "volume": 3074029.0}, {"date": "2024-09-09", "close": 8.94, "volume": 1437365.0}, {"date": "2024-09-10", "close": 8.88, "volume": 1173793.0}, {"date": "2024-09-11", "close": 8.95, "volume": 2874038.0}, {"date": "2024-09-12", "close": 9.01, "volume": 1446380.0}, {"date": "2024-09-13", "close": 9.14, "volume": 2388682.0}, {"date": "2024-09-16", "close": 9.04, "volume": 963428.0}, {"date": "2024-09-17", "close": 9.43, "volume": 1950004.0}, {"date": "2024-09-18", "close": 9.3, "volume": 1365745.0}, {"date": "2024-09-19", "close": 9.9, "volume": 2564971.0}, {"date": "2024-09-20", "close": 9.89, "volume": 2660407.0}, {"date": "2024-09-23", "close": 9.82, "volume": 1284762.0}, {"date": "2024-09-24", "close": 9.9, "volume": 1126167.0}, {"date": "2024-09-25", "close": 9.61, "volume": 1363404.0}, {"date": "2024-09-26", "close": 9.51, "volume": 1851367.0}, {"date": "2024-09-27", "close": 9.42, "volume": 1636309.0}, {"date": "2024-09-30", "close": 9.18, "volume": 1888967.0}, {"date": "2024-10-01", "close": 9.25, "volume": 1564110.0}, {"date": "2024-10-02", "close": 9.33, "volume": 1806535.0}, {"date": "2024-10-03", "close": 9.24, "volume": 1164191.0}, {"date": "2024-10-04", "close": 9.42, "volume": 1169181.0}, {"date": "2024-10-07", "close": 9.24, "volume": 1206926.0}, {"date": "2024-10-08", "close": 9.21, "volume": 1086080.0}, {"date": "2024-10-09", "close": 9.07, "volume": 1434850.0}, {"date": "2024-10-10", "close": 9.16, "volume": 1622203.0}, {"date": "2024-10-11", "close": 9.15, "volume": 1712553.0}, {"date": "2024-10-14", "close": 9.15, "volume": 2143205.0}, {"date": "2024-10-15", "close": 9.16, "volume": 2309303.0}, {"date": "2024-10-16", "close": 9.2, "volume": 928657.0}, {"date": "2024-10-17", "close": 9.22, "volume": 894987.0}, {"date": "2024-10-18", "close": 9.1, "volume": 999150.0}, {"date": "2024-10-21", "close": 9.11, "volume": 1120022.0}, {"date": "2024-10-22", "close": 9.1, "volume": 1206597.0}, {"date": "2024-10-23", "close": 9.0, "volume": 1341719.0}, {"date": "2024-10-24", "close": 9.09, "volume": 978550.0}, {"date": "2024-10-25", "close": 9.04, "volume": 1581873.0}, {"date": "2024-10-28", "close": 9.07, "volume": 1598885.0}, {"date": "2024-10-29", "close": 9.06, "volume": 1116143.0}, {"date": "2024-10-30", "close": 9.09, "volume": 1772439.0}, {"date": "2024-10-31", "close": 8.85, "volume": 2187692.0}, {"date": "2024-11-01", "close": 8.77, "volume": 1374124.0}, {"date": "2024-11-04", "close": 8.84, "volume": 1748563.0}, {"date": "2024-11-05", "close": 8.89, "volume": 1140270.0}, {"date": "2024-11-06", "close": 9.34, "volume": 3090589.0}, {"date": "2024-11-07", "close": 9.49, "volume": 3425902.0}, {"date": "2024-11-08", "close": 9.72, "volume": 2443134.0}, {"date": "2024-11-11", "close": 9.81, "volume": 2153940.0}, {"date": "2024-11-12", "close": 9.94, "volume": 2583685.0}, {"date": "2024-11-13", "close": 10.01, "volume": 2342143.0}, {"date": "2024-11-14", "close": 9.67, "volume": 1290250.0}, {"date": "2024-11-15", "close": 9.61, "volume": 1570737.0}, {"date": "2024-11-18", "close": 9.65, "volume": 1103145.0}, {"date": "2024-11-19", "close": 9.59, "volume": 1067294.0}, {"date": "2024-11-20", "close": 9.61, "volume": 643987.0}, {"date": "2024-11-21", "close": 9.8, "volume": 1041530.0}, {"date": "2024-11-22", "close": 9.91, "volume": 1720754.0}, {"date": "2024-11-25", "close": 10.08, "volume": 2420426.0}, {"date": "2024-11-26", "close": 10.06, "volume": 2271759.0}, {"date": "2024-11-27", "close": 10.14, "volume": 1761566.0}, {"date": "2024-11-29", "close": 10.21, "volume": 1010153.0}, {"date": "2024-12-02", "close": 10.15, "volume": 2058888.0}, {"date": "2024-12-03", "close": 10.68, "volume": 3946190.0}, {"date": "2024-12-04", "close": 10.6, "volume": 1654852.0}, {"date": "2024-12-05", "close": 10.54, "volume": 1903492.0}, {"date": "2024-12-06", "close": 10.43, "volume": 1488005.0}, {"date": "2024-12-09", "close": 10.53, "volume": 1586444.0}, {"date": "2024-12-10", "close": 10.59, "volume": 1310699.0}, {"date": "2024-12-11", "close": 10.53, "volume": 1161837.0}, {"date": "2024-12-12", "close": 10.49, "volume": 750456.0}, {"date": "2024-12-13", "close": 10.36, "volume": 1740415.0}, {"date": "2024-12-16", "close": 10.54, "volume": 2050857.0}, {"date": "2024-12-17", "close": 10.58, "volume": 1936249.0}, {"date": "2024-12-18", "close": 10.03, "volume": 2637475.0}, {"date": "2024-12-19", "close": 10.12, "volume": 2482821.0}, {"date": "2024-12-20", "close": 10.29, "volume": 3384674.0}, {"date": "2024-12-23", "close": 10.17, "volume": 1112506.0}, {"date": "2024-12-24", "close": 10.28, "volume": 577044.0}, {"date": "2024-12-26", "close": 10.31, "volume": 617479.0}, {"date": "2024-12-27", "close": 10.15, "volume": 744784.0}, {"date": "2024-12-30", "close": 10.3, "volume": 1763333.0}, {"date": "2024-12-31", "close": 10.21, "volume": 1997216.0}, {"date": "2025-01-02", "close": 9.97, "volume": 1330546.0}, {"date": "2025-01-03", "close": 9.98, "volume": 1240958.0}, {"date": "2025-01-06", "close": 9.95, "volume": 1526138.0}, {"date": "2025-01-07", "close": 9.7, "volume": 2303708.0}, {"date": "2025-01-08", "close": 9.68, "volume": 1472541.0}, {"date": "2025-01-10", "close": 9.78, "volume": 3068997.0}, {"date": "2025-01-13", "close": 9.72, "volume": 2393868.0}, {"date": "2025-01-14", "close": 9.77, "volume": 1163208.0}, {"date": "2025-01-15", "close": 10.05, "volume": 1844795.0}, {"date": "2025-01-16", "close": 10.0, "volume": 1440363.0}, {"date": "2025-01-17", "close": 9.91, "volume": 1850318.0}, {"date": "2025-01-21", "close": 9.97, "volume": 1193376.0}, {"date": "2025-01-22", "close": 9.87, "volume": 1678472.0}, {"date": "2025-01-23", "close": 9.9, "volume": 1432062.0}, {"date": "2025-01-24", "close": 9.78, "volume": 662950.0}, {"date": "2025-01-27", "close": 10.07, "volume": 1517035.0}, {"date": "2025-01-28", "close": 10.01, "volume": 1889893.0}, {"date": "2025-01-29", "close": 9.86, "volume": 2050331.0}, {"date": "2025-01-30", "close": 9.87, "volume": 1131785.0}, {"date": "2025-01-31", "close": 9.75, "volume": 1315632.0}, {"date": "2025-02-03", "close": 9.64, "volume": 1934918.0}, {"date": "2025-02-04", "close": 9.64, "volume": 1009336.0}, {"date": "2025-02-05", "close": 9.63, "volume": 1511658.0}, {"date": "2025-02-06", "close": 9.77, "volume": 801357.0}, {"date": "2025-02-07", "close": 9.77, "volume": 1025331.0}, {"date": "2025-02-10", "close": 9.54, "volume": 868142.0}, {"date": "2025-02-11", "close": 9.62, "volume": 1049403.0}, {"date": "2025-02-12", "close": 9.5, "volume": 1257830.0}, {"date": "2025-02-13", "close": 9.55, "volume": 881686.0}, {"date": "2025-02-14", "close": 9.56, "volume": 977163.0}, {"date": "2025-02-18", "close": 9.74, "volume": 1967398.0}, {"date": "2025-02-19", "close": 9.6, "volume": 1102579.0}, {"date": "2025-02-20", "close": 9.58, "volume": 1046645.0}, {"date": "2025-02-21", "close": 9.34, "volume": 2297288.0}, {"date": "2025-02-24", "close": 9.28, "volume": 2847636.0}, {"date": "2025-02-25", "close": 9.18, "volume": 2416901.0}, {"date": "2025-02-26", "close": 9.29, "volume": 2662185.0}, {"date": "2025-02-27", "close": 9.46, "volume": 1868049.0}, {"date": "2025-02-28", "close": 9.26, "volume": 5439160.0}, {"date": "2025-03-03", "close": 9.4, "volume": 1893993.0}, {"date": "2025-03-04", "close": 9.33, "volume": 1801373.0}, {"date": "2025-03-05", "close": 9.25, "volume": 1997373.0}, {"date": "2025-03-06", "close": 9.27, "volume": 2675598.0}, {"date": "2025-03-07", "close": 9.55, "volume": 1946210.0}, {"date": "2025-03-10", "close": 9.24, "volume": 1603632.0}, {"date": "2025-03-11", "close": 8.93, "volume": 2778837.0}, {"date": "2025-03-12", "close": 8.91, "volume": 2445670.0}, {"date": "2025-03-13", "close": 8.5, "volume": 2596399.0}, {"date": "2025-03-14", "close": 8.74, "volume": 1957831.0}, {"date": "2025-03-17", "close": 8.96, "volume": 3864380.0}, {"date": "2025-03-18", "close": 8.83, "volume": 2838805.0}, {"date": "2025-03-19", "close": 8.96, "volume": 1838636.0}, {"date": "2025-03-20", "close": 8.88, "volume": 2573073.0}, {"date": "2025-03-21", "close": 8.41, "volume": 5654912.0}, {"date": "2025-03-24", "close": 8.48, "volume": 2571979.0}, {"date": "2025-03-25", "close": 8.36, "volume": 2534097.0}, {"date": "2025-03-26", "close": 8.33, "volume": 2030619.0}, {"date": "2025-03-27", "close": 8.19, "volume": 2618269.0}, {"date": "2025-03-28", "close": 8.02, "volume": 2012769.0}, {"date": "2025-03-31", "close": 7.89, "volume": 5724691.0}, {"date": "2025-04-01", "close": 7.98, "volume": 3252242.0}, {"date": "2025-04-02", "close": 7.96, "volume": 2918810.0}, {"date": "2025-04-03", "close": 7.11, "volume": 5307580.0}, {"date": "2025-04-04", "close": 6.81, "volume": 8686751.0}, {"date": "2025-04-07", "close": 6.63, "volume": 4774169.0}, {"date": "2025-04-08", "close": 6.35, "volume": 3068507.0}, {"date": "2025-04-09", "close": 7.41, "volume": 5253030.0}, {"date": "2025-04-10", "close": 6.78, "volume": 3310827.0}, {"date": "2025-04-11", "close": 6.89, "volume": 3159948.0}, {"date": "2025-04-14", "close": 6.82, "volume": 2924004.0}, {"date": "2025-04-15", "close": 6.89, "volume": 2537673.0}, {"date": "2025-04-16", "close": 6.76, "volume": 3093036.0}, {"date": "2025-04-17", "close": 6.96, "volume": 3337586.0}, {"date": "2025-04-21", "close": 6.88, "volume": 1866164.0}, {"date": "2025-04-22", "close": 6.87, "volume": 2035441.0}, {"date": "2025-04-23", "close": 6.91, "volume": 2086166.0}, {"date": "2025-04-24", "close": 6.95, "volume": 1189600.0}, {"date": "2025-04-25", "close": 7.02, "volume": 1160696.0}, {"date": "2025-04-28", "close": 7.09, "volume": 1585435.0}, {"date": "2025-04-29", "close": 7.02, "volume": 1568844.0}, {"date": "2025-04-30", "close": 7.01, "volume": 3597410.0}, {"date": "2025-05-01", "close": 7.11, "volume": 1666181.0}, {"date": "2025-05-02", "close": 7.26, "volume": 3696375.0}, {"date": "2025-05-05", "close": 7.03, "volume": 2381313.0}, {"date": "2025-05-06", "close": 6.97, "volume": 2553040.0}, {"date": "2025-05-07", "close": 7.08, "volume": 6306413.0}, {"date": "2025-05-08", "close": 7.18, "volume": 3565425.0}, {"date": "2025-05-09", "close": 7.37, "volume": 3348264.0}, {"date": "2025-05-12", "close": 7.72, "volume": 2618664.0}, {"date": "2025-05-13", "close": 7.72, "volume": 2537116.0}, {"date": "2025-05-14", "close": 7.59, "volume": 1837242.0}, {"date": "2025-05-15", "close": 7.49, "volume": 1678549.0}, {"date": "2025-05-16", "close": 7.59, "volume": 1641063.0}, {"date": "2025-05-19", "close": 7.5, "volume": 1285274.0}, {"date": "2025-05-20", "close": 7.43, "volume": 1819255.0}, {"date": "2025-05-21", "close": 7.15, "volume": 3268169.0}, {"date": "2025-05-22", "close": 7.15, "volume": 1494566.0}, {"date": "2025-05-23", "close": 7.12, "volume": 2565852.0}, {"date": "2025-05-27", "close": 7.42, "volume": 2095891.0}, {"date": "2025-05-28", "close": 7.27, "volume": 1874004.0}, {"date": "2025-05-29", "close": 7.3, "volume": 1607629.0}, {"date": "2025-05-30", "close": 7.3, "volume": 2283048.0}, {"date": "2025-06-02", "close": 7.24, "volume": 1334871.0}, {"date": "2025-06-03", "close": 7.34, "volume": 1374720.0}, {"date": "2025-06-04", "close": 7.21, "volume": 970836.0}, {"date": "2025-06-05", "close": 7.25, "volume": 1107375.0}, {"date": "2025-06-06", "close": 7.43, "volume": 951571.0}, {"date": "2025-06-09", "close": 7.39, "volume": 1646108.0}, {"date": "2025-06-10", "close": 7.41, "volume": 1519960.0}, {"date": "2025-06-11", "close": 7.33, "volume": 1923735.0}, {"date": "2025-06-12", "close": 7.27, "volume": 1525618.0}, {"date": "2025-06-13", "close": 7.05, "volume": 1889549.0}, {"date": "2025-06-16", "close": 7.24, "volume": 1833836.0}, {"date": "2025-06-17", "close": 7.2, "volume": 1818781.0}, {"date": "2025-06-18", "close": 7.21, "volume": 1736940.0}, {"date": "2025-06-20", "close": 7.19, "volume": 2225933.0}, {"date": "2025-06-23", "close": 7.3, "volume": 1933234.0}, {"date": "2025-06-24", "close": 7.39, "volume": 1686090.0}, {"date": "2025-06-25", "close": 7.33, "volume": 2011629.0}, {"date": "2025-06-26", "close": 7.53, "volume": 2094981.0}, {"date": "2025-06-27", "close": 7.5, "volume": 1937180.0}, {"date": "2025-06-30", "close": 7.28, "volume": 1132488.0}, {"date": "2025-07-01", "close": 7.49, "volume": 1647146.0}, {"date": "2025-07-02", "close": 7.54, "volume": 1251117.0}, {"date": "2025-07-03", "close": 7.57, "volume": 1053158.0}, {"date": "2025-07-07", "close": 7.41, "volume": 1348477.0}, {"date": "2025-07-08", "close": 7.59, "volume": 1577385.0}, {"date": "2025-07-09", "close": 7.62, "volume": 999680.0}, {"date": "2025-07-10", "close": 7.78, "volume": 1386130.0}, {"date": "2025-07-11", "close": 7.72, "volume": 1066368.0}, {"date": "2025-07-14", "close": 7.79, "volume": 1509597.0}, {"date": "2025-07-15", "close": 7.65, "volume": 1831878.0}, {"date": "2025-07-16", "close": 7.61, "volume": 1315546.0}, {"date": "2025-07-17", "close": 7.51, "volume": 1702955.0}, {"date": "2025-07-18", "close": 7.55, "volume": 1043356.0}, {"date": "2025-07-21", "close": 7.62, "volume": 943163.0}, {"date": "2025-07-22", "close": 7.89, "volume": 1531040.0}, {"date": "2025-07-23", "close": 7.87, "volume": 1057008.0}, {"date": "2025-07-24", "close": 7.7, "volume": 961281.0}, {"date": "2025-07-25", "close": 7.84, "volume": 1186904.0}, {"date": "2025-07-28", "close": 7.78, "volume": 1651554.0}, {"date": "2025-07-29", "close": 7.7, "volume": 1498108.0}, {"date": "2025-07-30", "close": 7.44, "volume": 1334805.0}, {"date": "2025-07-31", "close": 7.4, "volume": 1883816.0}, {"date": "2025-08-01", "close": 7.22, "volume": 2491341.0}, {"date": "2025-08-04", "close": 7.27, "volume": 1365759.0}, {"date": "2025-08-05", "close": 7.4, "volume": 2215590.0}, {"date": "2025-08-06", "close": 7.33, "volume": 1457846.0}, {"date": "2025-08-07", "close": 7.37, "volume": 1612294.0}, {"date": "2025-08-08", "close": 6.95, "volume": 3273916.0}, {"date": "2025-08-11", "close": 7.03, "volume": 2496501.0}, {"date": "2025-08-12", "close": 7.21, "volume": 1907188.0}, {"date": "2025-08-13", "close": 7.37, "volume": 2689930.0}, {"date": "2025-08-14", "close": 7.27, "volume": 2252982.0}, {"date": "2025-08-15", "close": 7.15, "volume": 3541088.0}, {"date": "2025-08-18", "close": 7.21, "volume": 2026135.0}, {"date": "2025-08-19", "close": 7.41, "volume": 4049243.0}, {"date": "2025-08-20", "close": 7.43, "volume": 3228560.0}, {"date": "2025-08-21", "close": 7.35, "volume": 2457416.0}, {"date": "2025-08-22", "close": 7.72, "volume": 1883754.0}, {"date": "2025-08-25", "close": 7.58, "volume": 1144214.0}, {"date": "2025-08-26", "close": 7.64, "volume": 3661811.0}, {"date": "2025-08-27", "close": 7.81, "volume": 2559859.0}, {"date": "2025-08-28", "close": 7.71, "volume": 2461892.0}, {"date": "2025-08-29", "close": 7.7, "volume": 1750934.0}, {"date": "2025-09-02", "close": 7.59, "volume": 2317981.0}, {"date": "2025-09-03", "close": 7.65, "volume": 1816190.0}, {"date": "2025-09-04", "close": 7.8, "volume": 2107950.0}, {"date": "2025-09-05", "close": 7.88, "volume": 2894260.0}, {"date": "2025-09-08", "close": 7.74, "volume": 1620536.0}, {"date": "2025-09-09", "close": 7.61, "volume": 1866311.0}, {"date": "2025-09-10", "close": 7.62, "volume": 1519710.0}, {"date": "2025-09-11", "close": 7.7, "volume": 1273418.0}, {"date": "2025-09-12", "close": 7.65, "volume": 1594793.0}, {"date": "2025-09-15", "close": 7.59, "volume": 1701084.0}, {"date": "2025-09-16", "close": 7.59, "volume": 3003160.0}, {"date": "2025-09-17", "close": 7.61, "volume": 1929657.0}, {"date": "2025-09-18", "close": 7.79, "volume": 2946219.0}, {"date": "2025-09-19", "close": 7.67, "volume": 3900553.0}, {"date": "2025-09-22", "close": 7.5, "volume": 2086072.0}, {"date": "2025-09-23", "close": 7.43, "volume": 2159655.0}, {"date": "2025-09-24", "close": 7.47, "volume": 2265777.0}, {"date": "2025-09-25", "close": 7.37, "volume": 2378545.0}, {"date": "2025-09-26", "close": 7.44, "volume": 2528480.0}, {"date": "2025-09-29", "close": 7.36, "volume": 1679435.0}, {"date": "2025-09-30", "close": 7.2, "volume": 1634449.0}, {"date": "2025-10-01", "close": 7.22, "volume": 2045213.0}, {"date": "2025-10-02", "close": 7.2, "volume": 1537253.0}, {"date": "2025-10-03", "close": 7.05, "volume": 1763803.0}, {"date": "2025-10-06", "close": 7.06, "volume": 2395270.0}, {"date": "2025-10-07", "close": 7.01, "volume": 2819153.0}, {"date": "2025-10-08", "close": 6.93, "volume": 2305507.0}, {"date": "2025-10-09", "close": 6.76, "volume": 2001299.0}, {"date": "2025-10-10", "close": 6.6, "volume": 2226458.0}, {"date": "2025-10-13", "close": 6.71, "volume": 1996768.0}, {"date": "2025-10-14", "close": 6.77, "volume": 1956473.0}, {"date": "2025-10-15", "close": 6.95, "volume": 1829988.0}, {"date": "2025-10-16", "close": 6.89, "volume": 1741914.0}, {"date": "2025-10-17", "close": 6.93, "volume": 1525366.0}, {"date": "2025-10-20", "close": 7.08, "volume": 10131030.0}, {"date": "2025-10-21", "close": 7.09, "volume": 2469713.0}, {"date": "2025-10-22", "close": 7.15, "volume": 1807407.0}, {"date": "2025-10-23", "close": 6.95, "volume": 1397670.0}, {"date": "2025-10-24", "close": 6.97, "volume": 1499219.0}, {"date": "2025-10-27", "close": 7.06, "volume": 1093356.0}, {"date": "2025-10-28", "close": 6.89, "volume": 1105884.0}, {"date": "2025-10-29", "close": 6.88, "volume": 2055213.0}, {"date": "2025-10-30", "close": 6.93, "volume": 1408467.0}, {"date": "2025-10-31", "close": 6.8, "volume": 1524423.0}, {"date": "2025-11-03", "close": 6.87, "volume": 1366815.0}, {"date": "2025-11-04", "close": 6.8, "volume": 1110558.0}, {"date": "2025-11-05", "close": 6.86, "volume": 1473047.0}, {"date": "2025-11-06", "close": 6.86, "volume": 1944755.0}, {"date": "2025-11-07", "close": 7.25, "volume": 2288279.0}, {"date": "2025-11-10", "close": 7.3, "volume": 2191474.0}, {"date": "2025-11-11", "close": 7.29, "volume": 1204893.0}, {"date": "2025-11-12", "close": 7.52, "volume": 2564856.0}, {"date": "2025-11-13", "close": 7.48, "volume": 2293430.0}, {"date": "2025-11-14", "close": 7.43, "volume": 1367879.0}, {"date": "2025-11-17", "close": 7.31, "volume": 2933045.0}, {"date": "2025-11-18", "close": 7.36, "volume": 1479467.0}, {"date": "2025-11-19", "close": 7.29, "volume": 1667210.0}, {"date": "2025-11-20", "close": 7.19, "volume": 2654187.0}, {"date": "2025-11-21", "close": 7.52, "volume": 1624947.0}, {"date": "2025-11-24", "close": 7.56, "volume": 3275761.0}, {"date": "2025-11-25", "close": 7.64, "volume": 1811423.0}, {"date": "2025-11-26", "close": 7.61, "volume": 2320126.0}, {"date": "2025-11-28", "close": 7.54, "volume": 874668.0}, {"date": "2025-12-01", "close": 7.5, "volume": 2426897.0}, {"date": "2025-12-02", "close": 7.41, "volume": 1977569.0}, {"date": "2025-12-03", "close": 7.44, "volume": 1955492.0}, {"date": "2025-12-04", "close": 7.27, "volume": 3065692.0}, {"date": "2025-12-05", "close": 7.32, "volume": 2028139.0}, {"date": "2025-12-08", "close": 7.22, "volume": 1882420.0}, {"date": "2025-12-09", "close": 7.37, "volume": 1417546.0}, {"date": "2025-12-10", "close": 7.54, "volume": 2842149.0}, {"date": "2025-12-11", "close": 7.61, "volume": 5562950.0}, {"date": "2025-12-12", "close": 7.66, "volume": 2130049.0}, {"date": "2025-12-15", "close": 7.73, "volume": 1945422.0}, {"date": "2025-12-16", "close": 7.69, "volume": 1707015.0}, {"date": "2025-12-17", "close": 7.75, "volume": 3458925.0}, {"date": "2025-12-18", "close": 7.7, "volume": 2744210.0}, {"date": "2025-12-19", "close": 7.8, "volume": 5862377.0}, {"date": "2025-12-22", "close": 7.79, "volume": 1946886.0}, {"date": "2025-12-23", "close": 7.65, "volume": 1232176.0}, {"date": "2025-12-24", "close": 7.72, "volume": 824059.0}, {"date": "2025-12-26", "close": 7.67, "volume": 903950.0}, {"date": "2025-12-29", "close": 7.67, "volume": 1645582.0}, {"date": "2025-12-30", "close": 7.7, "volume": 1411845.0}, {"date": "2025-12-31", "close": 7.45, "volume": 1770462.0}, {"date": "2026-01-02", "close": 7.65, "volume": 1490198.0}, {"date": "2026-01-05", "close": 7.59, "volume": 1677985.0}, {"date": "2026-01-06", "close": 7.7, "volume": 2654974.0}, {"date": "2026-01-07", "close": 7.49, "volume": 1173931.0}, {"date": "2026-01-08", "close": 7.68, "volume": 1564329.0}, {"date": "2026-01-09", "close": 7.77, "volume": 1211890.0}, {"date": "2026-01-12", "close": 7.71, "volume": 1158425.0}, {"date": "2026-01-13", "close": 7.65, "volume": 1340115.0}, {"date": "2026-01-14", "close": 7.55, "volume": 1232162.0}, {"date": "2026-01-15", "close": 7.65, "volume": 1089305.0}, {"date": "2026-01-16", "close": 7.66, "volume": 1782190.0}, {"date": "2026-01-20", "close": 7.49, "volume": 1320093.0}, {"date": "2026-01-21", "close": 7.78, "volume": 1322972.0}, {"date": "2026-01-22", "close": 7.7, "volume": 2703758.0}, {"date": "2026-01-23", "close": 7.6, "volume": 1231544.0}, {"date": "2026-01-26", "close": 7.59, "volume": 1417763.0}, {"date": "2026-01-27", "close": 7.44, "volume": 2155694.0}, {"date": "2026-01-28", "close": 7.27, "volume": 1819908.0}, {"date": "2026-01-29", "close": 7.5, "volume": 1541924.0}, {"date": "2026-01-30", "close": 7.43, "volume": 1190289.0}, {"date": "2026-02-02", "close": 7.45, "volume": 1146676.0}, {"date": "2026-02-03", "close": 7.49, "volume": 2021221.0}, {"date": "2026-02-04", "close": 7.87, "volume": 1905813.0}, {"date": "2026-02-05", "close": 7.75, "volume": 1612902.0}, {"date": "2026-02-06", "close": 7.97, "volume": 1548172.0}, {"date": "2026-02-09", "close": 8.01, "volume": 1019930.0}, {"date": "2026-02-10", "close": 8.3, "volume": 1932865.0}, {"date": "2026-02-11", "close": 8.41, "volume": 1217477.0}, {"date": "2026-02-12", "close": 8.22, "volume": 2268527.0}, {"date": "2026-02-13", "close": 8.29, "volume": 1864857.0}, {"date": "2026-02-17", "close": 8.29, "volume": 1197335.0}, {"date": "2026-02-18", "close": 8.31, "volume": 2730160.0}, {"date": "2026-02-19", "close": 8.16, "volume": 1966077.0}, {"date": "2026-02-20", "close": 8.22, "volume": 938385.0}, {"date": "2026-02-23", "close": 8.06, "volume": 1756970.0}, {"date": "2026-02-24", "close": 8.01, "volume": 1179709.0}, {"date": "2026-02-25", "close": 7.95, "volume": 1304816.0}, {"date": "2026-02-26", "close": 8.29, "volume": 3535365.0}, {"date": "2026-02-27", "close": 8.02, "volume": 4222643.0}, {"date": "2026-03-02", "close": 8.15, "volume": 2291322.0}, {"date": "2026-03-03", "close": 8.07, "volume": 2059996.0}, {"date": "2026-03-04", "close": 8.14, "volume": 2296299.0}, {"date": "2026-03-05", "close": 8.17, "volume": 1908822.0}, {"date": "2026-03-06", "close": 7.84, "volume": 1683691.0}, {"date": "2026-03-09", "close": 7.68, "volume": 1625164.0}, {"date": "2026-03-10", "close": 7.86, "volume": 2928313.0}, {"date": "2026-03-11", "close": 7.79, "volume": 1274190.0}, {"date": "2026-03-12", "close": 7.55, "volume": 1489442.0}, {"date": "2026-03-13", "close": 7.43, "volume": 1297757.0}, {"date": "2026-03-16", "close": 7.55, "volume": 1089695.0}, {"date": "2026-03-17", "close": 7.6, "volume": 2342713.0}, {"date": "2026-03-18", "close": 7.6, "volume": 2629287.0}, {"date": "2026-03-19", "close": 7.64, "volume": 1558556.0}, {"date": "2026-03-20", "close": 7.5, "volume": 5131510.0}, {"date": "2026-03-23", "close": 7.73, "volume": 2276222.0}, {"date": "2026-03-24", "close": 7.62, "volume": 1650345.0}, {"date": "2026-03-25", "close": 7.67, "volume": 1151519.0}, {"date": "2026-03-26", "close": 7.73, "volume": 1230475.0}, {"date": "2026-03-27", "close": 7.48, "volume": 1523231.0}, {"date": "2026-03-30", "close": 7.52, "volume": 1513316.0}, {"date": "2026-03-31", "close": 7.42, "volume": 2420295.0}, {"date": "2026-04-01", "close": 7.33, "volume": 2293126.0}, {"date": "2026-04-02", "close": 7.35, "volume": 3237782.0}, {"date": "2026-04-06", "close": 7.26, "volume": 2995882.0}, {"date": "2026-04-07", "close": 7.21, "volume": 3609056.0}, {"date": "2026-04-08", "close": 7.7, "volume": 2170114.0}, {"date": "2026-04-09", "close": 7.95, "volume": 1779621.0}, {"date": "2026-04-10", "close": 7.85, "volume": 1232281.0}, {"date": "2026-04-13", "close": 8.04, "volume": 1483920.0}, {"date": "2026-04-14", "close": 8.18, "volume": 2378126.0}, {"date": "2026-04-15", "close": 8.04, "volume": 1414858.0}, {"date": "2026-04-16", "close": 8.0, "volume": 1476564.0}, {"date": "2026-04-17", "close": 8.09, "volume": 5684893.0}, {"date": "2026-04-20", "close": 8.23, "volume": 2945142.0}, {"date": "2026-04-21", "close": 8.05, "volume": 1213939.0}, {"date": "2026-04-22", "close": 7.9, "volume": 1772803.0}, {"date": "2026-04-23", "close": 7.95, "volume": 2150950.0}, {"date": "2026-04-24", "close": 7.97, "volume": 1023729.0}, {"date": "2026-04-27", "close": 8.05, "volume": 2949310.0}, {"date": "2026-04-28", "close": 8.1, "volume": 1905418.0}, {"date": "2026-04-29", "close": 8.27, "volume": 2766038.0}, {"date": "2026-04-30", "close": 8.24, "volume": 1488215.0}, {"date": "2026-05-01", "close": 8.3, "volume": 5457058.0}, {"date": "2026-05-04", "close": 8.35, "volume": 6180148.0}, {"date": "2026-05-05", "close": 8.77, "volume": 5328040.0}, {"date": "2026-05-06", "close": 8.78, "volume": 4564293.0}, {"date": "2026-05-07", "close": 8.85, "volume": 4623823.0}, {"date": "2026-05-08", "close": 8.95, "volume": 4439375.0}, {"date": "2026-05-11", "close": 8.8, "volume": 4558555.0}, {"date": "2026-05-12", "close": 8.83, "volume": 2638034.0}, {"date": "2026-05-13", "close": 8.89, "volume": 1834924.0}, {"date": "2026-05-14", "close": 9.1, "volume": 3094281.0}, {"date": "2026-05-15", "close": 8.95, "volume": 2334978.0}, {"date": "2026-05-18", "close": 9.15, "volume": 1725818.0}, {"date": "2026-05-19", "close": 9.15, "volume": 2060242.0}, {"date": "2026-05-20", "close": 9.49, "volume": 2071580.0}, {"date": "2026-05-21", "close": 9.61, "volume": 1589099.0}, {"date": "2026-05-22", "close": 9.58, "volume": 1108006.0}, {"date": "2026-05-26", "close": 9.87, "volume": 1322966.0}, {"date": "2026-05-27", "close": 9.95, "volume": 1692558.0}, {"date": "2026-05-28", "close": 10.0, "volume": 1792503.0}, {"date": "2026-05-29", "close": 9.73, "volume": 3500242.0}, {"date": "2026-06-01", "close": 9.85, "volume": 1537564.0}, {"date": "2026-06-02", "close": 10.09, "volume": 1325209.0}, {"date": "2026-06-03", "close": 10.19, "volume": 1670262.0}, {"date": "2026-06-04", "close": 10.54, "volume": 2341297.0}, {"date": "2026-06-05", "close": 10.6, "volume": 2054898.0}, {"date": "2026-06-08", "close": 10.51, "volume": 2907154.0}, {"date": "2026-06-09", "close": 10.62, "volume": 2270306.0}, {"date": "2026-06-10", "close": 10.64, "volume": 1741715.0}, {"date": "2026-06-11", "close": 10.97, "volume": 1972876.0}, {"date": "2026-06-12", "close": 11.02, "volume": 1839254.0}, {"date": "2026-06-15", "close": 11.07, "volume": 1348214.0}, {"date": "2026-06-16", "close": 11.26, "volume": 1642491.0}, {"date": "2026-06-17", "close": 11.1, "volume": 1611676.0}, {"date": "2026-06-18", "close": 11.43, "volume": 2667387.0}, {"date": "2026-06-22", "close": 11.36, "volume": 1325060.0}, {"date": "2026-06-23", "close": 11.31, "volume": 1614357.0}, {"date": "2026-06-24", "close": 11.32, "volume": 1547496.0}, {"date": "2026-06-25", "close": 11.53, "volume": 1515383.0}, {"date": "2026-06-26", "close": 12.03, "volume": 6128915.0}, {"date": "2026-06-29", "close": 11.84, "volume": 2160271.0}, {"date": "2026-06-30", "close": 11.85, "volume": 2797920.0}, {"date": "2026-07-01", "close": 11.69, "volume": 2354107.0}, {"date": "2026-07-02", "close": 11.78, "volume": 2083048.0}, {"date": "2026-07-06", "close": 11.63, "volume": 1837698.0}, {"date": "2026-07-07", "close": 11.39, "volume": 1799001.0}, {"date": "2026-07-08", "close": 11.07, "volume": 2459933.0}, {"date": "2026-07-09", "close": 11.35, "volume": 2273229.0}, {"date": "2026-07-10", "close": 11.47, "volume": 2043791.0}, {"date": "2026-07-13", "close": 11.41, "volume": 1784965.0}, {"date": "2026-07-14", "close": 11.6, "volume": 1225382.0}, {"date": "2026-07-15", "close": 11.71, "volume": 1307225.0}, {"date": "2026-07-16", "close": 11.72, "volume": 1196130.0}, {"date": "2026-07-17", "close": 11.91, "volume": 2731795.0}, {"date": "2026-07-20", "close": 12.0, "volume": 1322822.0}, {"date": "2026-07-21", "close": 12.24, "volume": 2265208.0}, {"date": "2026-07-22", "close": 12.33, "volume": 1526703.0}, {"date": "2026-07-23", "close": 12.06, "volume": 1534672.0}, {"date": "2026-07-24", "close": 12.34, "volume": 1210575.0}, {"date": "2026-07-27", "close": 12.48, "volume": 1799865.0}, {"date": "2026-07-28", "close": 12.43, "volume": 1383621.0}, {"date": "2026-07-29", "close": 12.39, "volume": 1750401.0}, {"date": "2026-07-30", "close": 12.31, "volume": 1821023.0}, {"date": "2026-07-31", "close": 12.25, "volume": 1605511.0}, {"date": "2026-08-03", "close": 12.34, "volume": 2035104.0}, {"date": "2026-08-04", "close": 12.43, "volume": 1907161.0}, {"date": "2026-08-05", "close": 12.32, "volume": 1538197.0}, {"date": "2026-08-06", "close": 11.92, "volume": 1811915.0}, {"date": "2026-08-07", "close": 11.13, "volume": 3808758.0}], "refreshing": true}