{"ticker": "VLY", "overview": {"cik": "714310", "ticker": "VLY", "name": "VALLEY NATIONAL BANCORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000714310-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001730250-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002045659-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000714310-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002074900-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002028558-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001639692-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004603", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001830502-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001208462-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001217333-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001445741-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001766611-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001421170-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002041911-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001994903-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001801488-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002059744-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000714310-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224197", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-13", "title": "Prospectus", "accession": "0001193125-26-221699", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-11", "title": "Form FWP", "accession": "0001193125-26-217137", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-11", "title": "Form FWP", "accession": "0001193125-26-215824", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-11", "title": "Prospectus", "accession": "0001193125-26-215819", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000714310-26-000027", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "VLY", "has_prices": true, "as_of": "2026-08-07", "last": 14.55, "prev_close": 14.47, "change": 0.08000000000000007, "change_pct": 0.005528680027643405, "session_volume": 3719191.0, "vwap_5": 14.674698395404697, "vwap_20": 14.5854864133919, "vwap_60": 14.25544671063956, "vwap_250": 12.104644042403944, "high_52w": 15.19, "low_52w": 10.43, "avg_volume_20": 7402219.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001730250-26-000006", "src": "INSIDERS", "ticker": "VLY", "cik": "714310", "company": "VALLEY NATIONAL BANCORP", "company_raw": "VALLEY NATIONAL BANCORP", "who": "Mark Saeger", "who_key": "SAEGER MARK", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 78409.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on VLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730250/000173025026000006/0001730250-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "0002045659-26-000006", "src": "INSIDERS", "ticker": "VLY", "cik": "714310", "company": "VALLEY NATIONAL BANCORP", "company_raw": "VALLEY NATIONAL BANCORP", "who": "Travis Lan", "who_key": "LAN TRAVIS", "role": "SEVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69692.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on VLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2045659/000204565926000006/0002045659-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "HOUSE-2026-20034585-T24", "src": "CONGRESS", "ticker": "VLY", "cik": "", "company": "JT Valley National Bancorp", "company_raw": "anley - Active Asset Account # 3\nJT Valley National Bancorp", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer trims VLY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299032}, {"id": "13DG-0000102909-26-002589", "src": "13DG", "ticker": "VLY", "cik": "714310", "company": "VALLEY NATIONAL BANCORP", "company_raw": "VALLEY NATIONAL BANCORP", "who": "Valley National Bancorp", "who_key": "VALLEY NATIONAL BANCORP", "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": "National Commercial Banks", "country": "United States", "headline": "VALLEY NATIONAL BANCORP adjusts its stake in VLY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/714310/0000102909-26-002589-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002589", "src": "13DG", "ticker": "VLY", "cik": "714310", "company": "VALLEY NATIONAL BANCORP", "company_raw": "VALLEY NATIONAL BANCORP", "who": "Valley National Bancorp", "who_key": "VALLEY NATIONAL BANCORP", "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": "National Commercial Banks", "country": "United States", "headline": "VALLEY NATIONAL BANCORP adjusts its stake in VLY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/714310/0000102909-26-002589-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Valley National Bancorp - 5.5% Fixed to Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", "new_value": "VALLEY NATIONAL BANCORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000714310", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000714310", "applied": 1, "detected_at": "2026-10-28T09:30:23.176477"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "VLYPO", "new_value": "Valley National Bancorp - 5.5% Fixed to Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "VLYPO is listed again under the same company (Valley National Bancorp - 5.5% Fixed to Floating Rate Series B Non-Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.992899"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "VLYPN", "new_value": "Valley National Bancorp - 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series C", "effective": "", "evidence": "VLYPN is listed again under the same company (Valley National Bancorp - 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series C)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.992827"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "VLYPP", "new_value": "Valley National Bancorp - 6.25% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "VLYPP is listed again under the same company (Valley National Bancorp - 6.25% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.671123"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "VLY", "new_value": "Valley National Bancorp - Common Stock", "effective": "", "evidence": "VLY is listed again under the same company (Valley National Bancorp - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.671034"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000714310-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001730250-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002045659-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000714310-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002074900-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002028558-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001639692-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004603", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001830502-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001208462-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001217333-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001445741-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001766611-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001421170-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002041911-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001994903-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001801488-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002059744-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000714310-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224197", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-13", "title": "Prospectus", "accession": "0001193125-26-221699", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-11", "title": "Form FWP", "accession": "0001193125-26-217137", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-11", "title": "Form FWP", "accession": "0001193125-26-215824", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-11", "title": "Prospectus", "accession": "0001193125-26-215819", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000714310-26-000027", "price_sensitive": true}], "performance": {"ticker": "VLY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 9.22, "volume": 1656606.0}, {"date": "2016-08-09", "close": 9.25, "volume": 1234792.0}, {"date": "2016-08-10", "close": 9.18, "volume": 1333477.0}, {"date": "2016-08-11", "close": 9.21, "volume": 1002576.0}, {"date": "2016-08-12", "close": 9.17, "volume": 827832.0}, {"date": "2016-08-15", "close": 9.3, "volume": 1247574.0}, {"date": "2016-08-16", "close": 9.18, "volume": 1505881.0}, {"date": "2016-08-17", "close": 9.2, "volume": 1255532.0}, {"date": "2016-08-18", "close": 9.31, "volume": 1222446.0}, {"date": "2016-08-19", "close": 9.35, "volume": 1025505.0}, {"date": "2016-08-22", "close": 9.36, "volume": 777193.0}, {"date": "2016-08-23", "close": 9.41, "volume": 1223545.0}, {"date": "2016-08-24", "close": 9.45, "volume": 912740.0}, {"date": "2016-08-25", "close": 9.45, "volume": 1017178.0}, {"date": "2016-08-26", "close": 9.52, "volume": 2191399.0}, {"date": "2016-08-29", "close": 9.61, "volume": 1171841.0}, {"date": "2016-08-30", "close": 9.7, "volume": 1144114.0}, {"date": "2016-08-31", "close": 9.65, "volume": 2417364.0}, {"date": "2016-09-01", "close": 9.62, "volume": 2005619.0}, {"date": "2016-09-02", "close": 9.75, "volume": 1927949.0}, {"date": "2016-09-06", "close": 9.59, "volume": 1795739.0}, {"date": "2016-09-07", "close": 9.77, "volume": 1969120.0}, {"date": "2016-09-08", "close": 9.8, "volume": 1544627.0}, {"date": "2016-09-09", "close": 9.67, "volume": 2041243.0}, {"date": "2016-09-12", "close": 9.66, "volume": 2852145.0}, {"date": "2016-09-13", "close": 9.5, "volume": 2288080.0}, {"date": "2016-09-14", "close": 9.38, "volume": 1659915.0}, {"date": "2016-09-15", "close": 9.37, "volume": 1297122.0}, {"date": "2016-09-16", "close": 9.39, "volume": 6819313.0}, {"date": "2016-09-19", "close": 9.34, "volume": 2392421.0}, {"date": "2016-09-20", "close": 9.29, "volume": 1099044.0}, {"date": "2016-09-21", "close": 9.31, "volume": 1523949.0}, {"date": "2016-09-22", "close": 9.53, "volume": 2078889.0}, {"date": "2016-09-23", "close": 9.61, "volume": 2462569.0}, {"date": "2016-09-26", "close": 9.4, "volume": 2560643.0}, {"date": "2016-09-27", "close": 9.53, "volume": 1626041.0}, {"date": "2016-09-28", "close": 9.73, "volume": 2064125.0}, {"date": "2016-09-29", "close": 9.62, "volume": 2504023.0}, {"date": "2016-09-30", "close": 9.73, "volume": 2510936.0}, {"date": "2016-10-03", "close": 9.57, "volume": 1868529.0}, {"date": "2016-10-04", "close": 9.61, "volume": 1471543.0}, {"date": "2016-10-05", "close": 9.66, "volume": 1881449.0}, {"date": "2016-10-06", "close": 9.6, "volume": 1799397.0}, {"date": "2016-10-07", "close": 9.61, "volume": 3624858.0}, {"date": "2016-10-10", "close": 9.7, "volume": 1096929.0}, {"date": "2016-10-11", "close": 9.63, "volume": 1537962.0}, {"date": "2016-10-12", "close": 9.67, "volume": 1595708.0}, {"date": "2016-10-13", "close": 9.46, "volume": 2035282.0}, {"date": "2016-10-14", "close": 9.54, "volume": 1902663.0}, {"date": "2016-10-17", "close": 9.54, "volume": 1794855.0}, {"date": "2016-10-18", "close": 9.69, "volume": 1515914.0}, {"date": "2016-10-19", "close": 9.77, "volume": 1544541.0}, {"date": "2016-10-20", "close": 9.75, "volume": 1087408.0}, {"date": "2016-10-21", "close": 9.75, "volume": 1099368.0}, {"date": "2016-10-24", "close": 9.85, "volume": 1058472.0}, {"date": "2016-10-25", "close": 9.77, "volume": 1726363.0}, {"date": "2016-10-26", "close": 9.95, "volume": 1520170.0}, {"date": "2016-10-27", "close": 9.91, "volume": 2197315.0}, {"date": "2016-10-28", "close": 9.85, "volume": 1523994.0}, {"date": "2016-10-31", "close": 9.86, "volume": 1902696.0}, {"date": "2016-11-01", "close": 9.78, "volume": 1813826.0}, {"date": "2016-11-02", "close": 9.63, "volume": 1291028.0}, {"date": "2016-11-03", "close": 9.68, "volume": 1957820.0}, {"date": "2016-11-04", "close": 9.66, "volume": 1136758.0}, {"date": "2016-11-07", "close": 9.94, "volume": 2040768.0}, {"date": "2016-11-08", "close": 9.89, "volume": 1348797.0}, {"date": "2016-11-09", "close": 10.32, "volume": 4387069.0}, {"date": "2016-11-10", "close": 10.7, "volume": 3610618.0}, {"date": "2016-11-11", "close": 11.0, "volume": 3933066.0}, {"date": "2016-11-14", "close": 11.13, "volume": 3877795.0}, {"date": "2016-11-15", "close": 11.25, "volume": 2538696.0}, {"date": "2016-11-16", "close": 11.12, "volume": 1747271.0}, {"date": "2016-11-17", "close": 11.17, "volume": 1544320.0}, {"date": "2016-11-18", "close": 11.25, "volume": 1717703.0}, {"date": "2016-11-21", "close": 11.17, "volume": 1523268.0}, {"date": "2016-11-22", "close": 11.29, "volume": 1341084.0}, {"date": "2016-11-23", "close": 11.37, "volume": 1141519.0}, {"date": "2016-11-25", "close": 11.4, "volume": 547196.0}, {"date": "2016-11-28", "close": 11.18, "volume": 1278633.0}, {"date": "2016-11-29", "close": 11.28, "volume": 1365633.0}, {"date": "2016-11-30", "close": 11.34, "volume": 1668846.0}, {"date": "2016-12-01", "close": 11.55, "volume": 2105089.0}, {"date": "2016-12-02", "close": 11.4, "volume": 1578228.0}, {"date": "2016-12-05", "close": 11.6, "volume": 1447050.0}, {"date": "2016-12-06", "close": 11.76, "volume": 1327240.0}, {"date": "2016-12-07", "close": 11.88, "volume": 1364250.0}, {"date": "2016-12-08", "close": 11.97, "volume": 2633313.0}, {"date": "2016-12-09", "close": 11.76, "volume": 9826598.0}, {"date": "2016-12-12", "close": 11.46, "volume": 3691924.0}, {"date": "2016-12-13", "close": 11.4, "volume": 2808986.0}, {"date": "2016-12-14", "close": 11.33, "volume": 3188017.0}, {"date": "2016-12-15", "close": 11.25, "volume": 4330849.0}, {"date": "2016-12-16", "close": 11.22, "volume": 7283075.0}, {"date": "2016-12-19", "close": 11.5, "volume": 3237500.0}, {"date": "2016-12-20", "close": 11.9, "volume": 4179921.0}, {"date": "2016-12-21", "close": 11.86, "volume": 2203208.0}, {"date": "2016-12-22", "close": 11.91, "volume": 2150652.0}, {"date": "2016-12-23", "close": 11.82, "volume": 985148.0}, {"date": "2016-12-27", "close": 11.84, "volume": 990382.0}, {"date": "2016-12-28", "close": 11.64, "volume": 2225150.0}, {"date": "2016-12-29", "close": 11.61, "volume": 1736587.0}, {"date": "2016-12-30", "close": 11.64, "volume": 1301228.0}, {"date": "2017-01-03", "close": 11.68, "volume": 1714442.0}, {"date": "2017-01-04", "close": 11.93, "volume": 3015673.0}, {"date": "2017-01-05", "close": 11.68, "volume": 1867717.0}, {"date": "2017-01-06", "close": 11.63, "volume": 1792695.0}, {"date": "2017-01-09", "close": 11.47, "volume": 1767742.0}, {"date": "2017-01-10", "close": 11.59, "volume": 1962693.0}, {"date": "2017-01-11", "close": 11.72, "volume": 1841167.0}, {"date": "2017-01-12", "close": 11.53, "volume": 1604363.0}, {"date": "2017-01-13", "close": 11.64, "volume": 1321336.0}, {"date": "2017-01-17", "close": 11.28, "volume": 1471449.0}, {"date": "2017-01-18", "close": 11.35, "volume": 1805693.0}, {"date": "2017-01-19", "close": 11.31, "volume": 1479314.0}, {"date": "2017-01-20", "close": 11.3, "volume": 1957730.0}, {"date": "2017-01-23", "close": 11.29, "volume": 1288438.0}, {"date": "2017-01-24", "close": 11.42, "volume": 2195854.0}, {"date": "2017-01-25", "close": 11.88, "volume": 5948933.0}, {"date": "2017-01-26", "close": 12.2, "volume": 3836185.0}, {"date": "2017-01-27", "close": 12.29, "volume": 2762722.0}, {"date": "2017-01-30", "close": 12.07, "volume": 2890508.0}, {"date": "2017-01-31", "close": 12.11, "volume": 2284667.0}, {"date": "2017-02-01", "close": 11.9, "volume": 2985884.0}, {"date": "2017-02-02", "close": 11.78, "volume": 2019248.0}, {"date": "2017-02-03", "close": 12.13, "volume": 1976087.0}, {"date": "2017-02-06", "close": 11.98, "volume": 1292033.0}, {"date": "2017-02-07", "close": 11.97, "volume": 1700659.0}, {"date": "2017-02-08", "close": 11.84, "volume": 1493253.0}, {"date": "2017-02-09", "close": 12.03, "volume": 1856545.0}, {"date": "2017-02-10", "close": 12.1, "volume": 1544175.0}, {"date": "2017-02-13", "close": 12.18, "volume": 1571599.0}, {"date": "2017-02-14", "close": 12.37, "volume": 1842449.0}, {"date": "2017-02-15", "close": 12.42, "volume": 1767919.0}, {"date": "2017-02-16", "close": 12.44, "volume": 1695150.0}, {"date": "2017-02-17", "close": 12.41, "volume": 1680103.0}, {"date": "2017-02-21", "close": 12.51, "volume": 1962979.0}, {"date": "2017-02-22", "close": 12.5, "volume": 1225127.0}, {"date": "2017-02-23", "close": 12.49, "volume": 1493331.0}, {"date": "2017-02-24", "close": 12.45, "volume": 1718590.0}, {"date": "2017-02-27", "close": 12.46, "volume": 1807581.0}, {"date": "2017-02-28", "close": 12.37, "volume": 2175738.0}, {"date": "2017-03-01", "close": 12.76, "volume": 2670977.0}, {"date": "2017-03-02", "close": 12.41, "volume": 1968859.0}, {"date": "2017-03-03", "close": 12.58, "volume": 1416001.0}, {"date": "2017-03-06", "close": 12.51, "volume": 1500604.0}, {"date": "2017-03-07", "close": 12.45, "volume": 1982384.0}, {"date": "2017-03-08", "close": 12.41, "volume": 2095147.0}, {"date": "2017-03-09", "close": 12.46, "volume": 1739042.0}, {"date": "2017-03-10", "close": 12.38, "volume": 3371846.0}, {"date": "2017-03-13", "close": 12.28, "volume": 1583691.0}, {"date": "2017-03-14", "close": 12.3, "volume": 2053831.0}, {"date": "2017-03-15", "close": 12.13, "volume": 3170710.0}, {"date": "2017-03-16", "close": 12.27, "volume": 2093971.0}, {"date": "2017-03-17", "close": 12.26, "volume": 7342336.0}, {"date": "2017-03-20", "close": 12.14, "volume": 2183592.0}, {"date": "2017-03-21", "close": 11.69, "volume": 4928431.0}, {"date": "2017-03-22", "close": 11.59, "volume": 2773403.0}, {"date": "2017-03-23", "close": 11.62, "volume": 1994864.0}, {"date": "2017-03-24", "close": 11.64, "volume": 1507248.0}, {"date": "2017-03-27", "close": 11.49, "volume": 2251879.0}, {"date": "2017-03-28", "close": 11.59, "volume": 2597726.0}, {"date": "2017-03-29", "close": 11.54, "volume": 1683242.0}, {"date": "2017-03-30", "close": 11.87, "volume": 1620569.0}, {"date": "2017-03-31", "close": 11.8, "volume": 1836148.0}, {"date": "2017-04-03", "close": 11.71, "volume": 2238156.0}, {"date": "2017-04-04", "close": 11.72, "volume": 2254262.0}, {"date": "2017-04-05", "close": 11.53, "volume": 2564005.0}, {"date": "2017-04-06", "close": 11.69, "volume": 2447301.0}, {"date": "2017-04-07", "close": 11.62, "volume": 2195549.0}, {"date": "2017-04-10", "close": 11.59, "volume": 2089140.0}, {"date": "2017-04-11", "close": 11.74, "volume": 3047099.0}, {"date": "2017-04-12", "close": 11.62, "volume": 1974498.0}, {"date": "2017-04-13", "close": 11.34, "volume": 1855153.0}, {"date": "2017-04-17", "close": 11.53, "volume": 1376937.0}, {"date": "2017-04-18", "close": 11.5, "volume": 1730184.0}, {"date": "2017-04-19", "close": 11.57, "volume": 1540740.0}, {"date": "2017-04-20", "close": 11.85, "volume": 1755617.0}, {"date": "2017-04-21", "close": 11.88, "volume": 1627530.0}, {"date": "2017-04-24", "close": 12.1, "volume": 1835186.0}, {"date": "2017-04-25", "close": 12.04, "volume": 2197789.0}, {"date": "2017-04-26", "close": 12.23, "volume": 2259647.0}, {"date": "2017-04-27", "close": 12.09, "volume": 1664781.0}, {"date": "2017-04-28", "close": 11.76, "volume": 1818230.0}, {"date": "2017-05-01", "close": 11.95, "volume": 1740512.0}, {"date": "2017-05-02", "close": 11.89, "volume": 1542345.0}, {"date": "2017-05-03", "close": 11.97, "volume": 1201644.0}, {"date": "2017-05-04", "close": 12.02, "volume": 1082268.0}, {"date": "2017-05-05", "close": 12.06, "volume": 1165780.0}, {"date": "2017-05-08", "close": 12.18, "volume": 1798529.0}, {"date": "2017-05-09", "close": 12.09, "volume": 1757907.0}, {"date": "2017-05-10", "close": 12.08, "volume": 1226775.0}, {"date": "2017-05-11", "close": 11.82, "volume": 1406363.0}, {"date": "2017-05-12", "close": 11.72, "volume": 1596014.0}, {"date": "2017-05-15", "close": 11.84, "volume": 1679618.0}, {"date": "2017-05-16", "close": 11.84, "volume": 1382846.0}, {"date": "2017-05-17", "close": 11.35, "volume": 2334701.0}, {"date": "2017-05-18", "close": 11.42, "volume": 1424085.0}, {"date": "2017-05-19", "close": 11.41, "volume": 1611863.0}, {"date": "2017-05-22", "close": 11.42, "volume": 1227905.0}, {"date": "2017-05-23", "close": 11.57, "volume": 1025334.0}, {"date": "2017-05-24", "close": 11.53, "volume": 1368406.0}, {"date": "2017-05-25", "close": 11.52, "volume": 1236125.0}, {"date": "2017-05-26", "close": 11.44, "volume": 1007268.0}, {"date": "2017-05-30", "close": 11.38, "volume": 1316953.0}, {"date": "2017-05-31", "close": 11.28, "volume": 1597156.0}, {"date": "2017-06-01", "close": 11.47, "volume": 1400169.0}, {"date": "2017-06-02", "close": 11.42, "volume": 1730104.0}, {"date": "2017-06-05", "close": 11.46, "volume": 1410339.0}, {"date": "2017-06-06", "close": 11.37, "volume": 1382655.0}, {"date": "2017-06-07", "close": 11.43, "volume": 1254061.0}, {"date": "2017-06-08", "close": 11.76, "volume": 1725433.0}, {"date": "2017-06-09", "close": 12.17, "volume": 2185617.0}, {"date": "2017-06-12", "close": 12.07, "volume": 2682587.0}, {"date": "2017-06-13", "close": 12.01, "volume": 1921120.0}, {"date": "2017-06-14", "close": 11.95, "volume": 2096288.0}, {"date": "2017-06-15", "close": 11.87, "volume": 1436650.0}, {"date": "2017-06-16", "close": 11.78, "volume": 3124104.0}, {"date": "2017-06-19", "close": 11.76, "volume": 1216405.0}, {"date": "2017-06-20", "close": 11.57, "volume": 2021371.0}, {"date": "2017-06-21", "close": 11.41, "volume": 1286384.0}, {"date": "2017-06-22", "close": 11.41, "volume": 1308196.0}, {"date": "2017-06-23", "close": 11.35, "volume": 2754806.0}, {"date": "2017-06-26", "close": 11.47, "volume": 1558035.0}, {"date": "2017-06-27", "close": 11.47, "volume": 1414955.0}, {"date": "2017-06-28", "close": 11.7, "volume": 1485841.0}, {"date": "2017-06-29", "close": 11.92, "volume": 1728738.0}, {"date": "2017-06-30", "close": 11.81, "volume": 1235915.0}, {"date": "2017-07-03", "close": 12.12, "volume": 920212.0}, {"date": "2017-07-05", "close": 12.05, "volume": 1942270.0}, {"date": "2017-07-06", "close": 11.91, "volume": 1930571.0}, {"date": "2017-07-07", "close": 11.92, "volume": 1996533.0}, {"date": "2017-07-10", "close": 11.83, "volume": 1456755.0}, {"date": "2017-07-11", "close": 11.82, "volume": 1621563.0}, {"date": "2017-07-12", "close": 11.9, "volume": 1434054.0}, {"date": "2017-07-13", "close": 11.94, "volume": 1311868.0}, {"date": "2017-07-14", "close": 11.91, "volume": 1130733.0}, {"date": "2017-07-17", "close": 11.89, "volume": 1076943.0}, {"date": "2017-07-18", "close": 11.85, "volume": 825796.0}, {"date": "2017-07-19", "close": 11.87, "volume": 765440.0}, {"date": "2017-07-20", "close": 11.85, "volume": 875285.0}, {"date": "2017-07-21", "close": 11.8, "volume": 1444808.0}, {"date": "2017-07-24", "close": 11.99, "volume": 1812654.0}, {"date": "2017-07-25", "close": 12.4, "volume": 3465982.0}, {"date": "2017-07-26", "close": 11.61, "volume": 7510521.0}, {"date": "2017-07-27", "close": 11.67, "volume": 2900004.0}, {"date": "2017-07-28", "close": 11.64, "volume": 2543099.0}, {"date": "2017-07-31", "close": 11.88, "volume": 2722340.0}, {"date": "2017-08-01", "close": 11.96, "volume": 1372811.0}, {"date": "2017-08-02", "close": 11.93, "volume": 916645.0}, {"date": "2017-08-03", "close": 11.75, "volume": 1338872.0}, {"date": "2017-08-04", "close": 11.91, "volume": 1445860.0}, {"date": "2017-08-07", "close": 11.85, "volume": 1653605.0}, {"date": "2017-08-08", "close": 11.84, "volume": 1867529.0}, {"date": "2017-08-09", "close": 11.69, "volume": 1536842.0}, {"date": "2017-08-10", "close": 11.4, "volume": 1702942.0}, {"date": "2017-08-11", "close": 11.31, "volume": 1345286.0}, {"date": "2017-08-14", "close": 11.6, "volume": 1185011.0}, {"date": "2017-08-15", "close": 11.49, "volume": 896921.0}, {"date": "2017-08-16", "close": 11.39, "volume": 1803175.0}, {"date": "2017-08-17", "close": 11.07, "volume": 2293035.0}, {"date": "2017-08-18", "close": 11.12, "volume": 1843986.0}, {"date": "2017-08-21", "close": 11.12, "volume": 1245275.0}, {"date": "2017-08-22", "close": 11.16, "volume": 1568717.0}, {"date": "2017-08-23", "close": 11.15, "volume": 1097521.0}, {"date": "2017-08-24", "close": 11.2, "volume": 1160900.0}, {"date": "2017-08-25", "close": 11.27, "volume": 972611.0}, {"date": "2017-08-28", "close": 11.2, "volume": 801991.0}, {"date": "2017-08-29", "close": 11.16, "volume": 1829312.0}, {"date": "2017-08-30", "close": 11.18, "volume": 1468544.0}, {"date": "2017-08-31", "close": 11.19, "volume": 1339219.0}, {"date": "2017-09-01", "close": 11.25, "volume": 690049.0}, {"date": "2017-09-05", "close": 11.02, "volume": 2593394.0}, {"date": "2017-09-06", "close": 10.97, "volume": 1247638.0}, {"date": "2017-09-07", "close": 10.71, "volume": 2823104.0}, {"date": "2017-09-08", "close": 10.73, "volume": 2585890.0}, {"date": "2017-09-11", "close": 10.86, "volume": 2615893.0}, {"date": "2017-09-12", "close": 11.18, "volume": 1806303.0}, {"date": "2017-09-13", "close": 11.15, "volume": 1744689.0}, {"date": "2017-09-14", "close": 10.91, "volume": 1652433.0}, {"date": "2017-09-15", "close": 10.98, "volume": 4639083.0}, {"date": "2017-09-18", "close": 11.1, "volume": 1592581.0}, {"date": "2017-09-19", "close": 11.14, "volume": 1407630.0}, {"date": "2017-09-20", "close": 11.27, "volume": 1749275.0}, {"date": "2017-09-21", "close": 11.31, "volume": 1151407.0}, {"date": "2017-09-22", "close": 11.39, "volume": 953353.0}, {"date": "2017-09-25", "close": 11.53, "volume": 1719430.0}, {"date": "2017-09-26", "close": 11.63, "volume": 1886360.0}, {"date": "2017-09-27", "close": 11.89, "volume": 2356732.0}, {"date": "2017-09-28", "close": 12.0, "volume": 2472785.0}, {"date": "2017-09-29", "close": 12.05, "volume": 2173633.0}, {"date": "2017-10-02", "close": 12.1, "volume": 1762603.0}, {"date": "2017-10-03", "close": 12.05, "volume": 1252206.0}, {"date": "2017-10-04", "close": 11.84, "volume": 964985.0}, {"date": "2017-10-05", "close": 11.98, "volume": 1383324.0}, {"date": "2017-10-06", "close": 11.93, "volume": 1418543.0}, {"date": "2017-10-09", "close": 11.9, "volume": 894719.0}, {"date": "2017-10-10", "close": 12.0, "volume": 1346220.0}, {"date": "2017-10-11", "close": 11.93, "volume": 1104701.0}, {"date": "2017-10-12", "close": 11.9, "volume": 1085601.0}, {"date": "2017-10-13", "close": 11.86, "volume": 1181538.0}, {"date": "2017-10-16", "close": 11.93, "volume": 1100896.0}, {"date": "2017-10-17", "close": 11.77, "volume": 1461258.0}, {"date": "2017-10-18", "close": 11.79, "volume": 2042572.0}, {"date": "2017-10-19", "close": 11.81, "volume": 1570027.0}, {"date": "2017-10-20", "close": 11.92, "volume": 1154124.0}, {"date": "2017-10-23", "close": 11.83, "volume": 916687.0}, {"date": "2017-10-24", "close": 11.94, "volume": 1421755.0}, {"date": "2017-10-25", "close": 11.54, "volume": 3136733.0}, {"date": "2017-10-26", "close": 11.65, "volume": 1551920.0}, {"date": "2017-10-27", "close": 11.74, "volume": 2140583.0}, {"date": "2017-10-30", "close": 11.5, "volume": 2709293.0}, {"date": "2017-10-31", "close": 11.5, "volume": 1679078.0}, {"date": "2017-11-01", "close": 11.49, "volume": 2145228.0}, {"date": "2017-11-02", "close": 11.62, "volume": 2823371.0}, {"date": "2017-11-03", "close": 11.65, "volume": 2573488.0}, {"date": "2017-11-06", "close": 11.53, "volume": 1325804.0}, {"date": "2017-11-07", "close": 11.24, "volume": 1855151.0}, {"date": "2017-11-08", "close": 11.06, "volume": 3407938.0}, {"date": "2017-11-09", "close": 11.0, "volume": 2699409.0}, {"date": "2017-11-10", "close": 11.03, "volume": 1957368.0}, {"date": "2017-11-13", "close": 11.14, "volume": 2015264.0}, {"date": "2017-11-14", "close": 11.16, "volume": 1122336.0}, {"date": "2017-11-15", "close": 11.16, "volume": 1047205.0}, {"date": "2017-11-16", "close": 11.16, "volume": 1292553.0}, {"date": "2017-11-17", "close": 11.27, "volume": 1524139.0}, {"date": "2017-11-20", "close": 11.36, "volume": 854288.0}, {"date": "2017-11-21", "close": 11.41, "volume": 1477823.0}, {"date": "2017-11-22", "close": 11.44, "volume": 1154292.0}, {"date": "2017-11-24", "close": 11.3, "volume": 481661.0}, {"date": "2017-11-27", "close": 11.34, "volume": 897217.0}, {"date": "2017-11-28", "close": 11.78, "volume": 1905559.0}, {"date": "2017-11-29", "close": 12.17, "volume": 3052528.0}, {"date": "2017-11-30", "close": 11.9, "volume": 2449882.0}, {"date": "2017-12-01", "close": 11.85, "volume": 2372260.0}, {"date": "2017-12-04", "close": 11.92, "volume": 2402954.0}, {"date": "2017-12-05", "close": 11.67, "volume": 1861960.0}, {"date": "2017-12-06", "close": 11.6, "volume": 1257477.0}, {"date": "2017-12-07", "close": 11.65, "volume": 1384558.0}, {"date": "2017-12-08", "close": 11.58, "volume": 1219991.0}, {"date": "2017-12-11", "close": 11.52, "volume": 1587055.0}, {"date": "2017-12-12", "close": 11.66, "volume": 1802978.0}, {"date": "2017-12-13", "close": 11.51, "volume": 2185719.0}, {"date": "2017-12-14", "close": 11.31, "volume": 1655788.0}, {"date": "2017-12-15", "close": 11.5, "volume": 6788475.0}, {"date": "2017-12-18", "close": 11.61, "volume": 2139902.0}, {"date": "2017-12-19", "close": 11.54, "volume": 2204068.0}, {"date": "2017-12-20", "close": 11.43, "volume": 2521406.0}, {"date": "2017-12-21", "close": 11.5, "volume": 2777544.0}, {"date": "2017-12-22", "close": 11.41, "volume": 1997503.0}, {"date": "2017-12-26", "close": 11.39, "volume": 1041088.0}, {"date": "2017-12-27", "close": 11.3, "volume": 1554469.0}, {"date": "2017-12-28", "close": 11.34, "volume": 1474384.0}, {"date": "2017-12-29", "close": 11.22, "volume": 1950704.0}, {"date": "2018-01-02", "close": 11.25, "volume": 2275737.0}, {"date": "2018-01-03", "close": 11.28, "volume": 1899979.0}, {"date": "2018-01-04", "close": 11.33, "volume": 2420784.0}, {"date": "2018-01-05", "close": 11.54, "volume": 3729600.0}, {"date": "2018-01-08", "close": 11.54, "volume": 2798838.0}, {"date": "2018-01-09", "close": 11.64, "volume": 3193042.0}, {"date": "2018-01-10", "close": 11.81, "volume": 2149160.0}, {"date": "2018-01-11", "close": 12.03, "volume": 3051598.0}, {"date": "2018-01-12", "close": 12.19, "volume": 2801874.0}, {"date": "2018-01-16", "close": 12.14, "volume": 3380677.0}, {"date": "2018-01-17", "close": 12.2, "volume": 2593445.0}, {"date": "2018-01-18", "close": 12.1, "volume": 1894883.0}, {"date": "2018-01-19", "close": 12.3, "volume": 1652302.0}, {"date": "2018-01-22", "close": 12.32, "volume": 1450592.0}, {"date": "2018-01-23", "close": 12.26, "volume": 2130023.0}, {"date": "2018-01-24", "close": 12.17, "volume": 2742464.0}, {"date": "2018-01-25", "close": 12.45, "volume": 5816859.0}, {"date": "2018-01-26", "close": 12.74, "volume": 2057116.0}, {"date": "2018-01-29", "close": 12.7, "volume": 2359187.0}, {"date": "2018-01-30", "close": 12.52, "volume": 2238382.0}, {"date": "2018-01-31", "close": 12.57, "volume": 1984890.0}, {"date": "2018-02-01", "close": 12.69, "volume": 1551361.0}, {"date": "2018-02-02", "close": 12.58, "volume": 1794703.0}, {"date": "2018-02-05", "close": 12.07, "volume": 3167803.0}, {"date": "2018-02-06", "close": 12.13, "volume": 3653479.0}, {"date": "2018-02-07", "close": 12.26, "volume": 3284227.0}, {"date": "2018-02-08", "close": 11.94, "volume": 2819312.0}, {"date": "2018-02-09", "close": 12.08, "volume": 3687176.0}, {"date": "2018-02-12", "close": 12.13, "volume": 1501729.0}, {"date": "2018-02-13", "close": 12.21, "volume": 1125420.0}, {"date": "2018-02-14", "close": 12.55, "volume": 1668445.0}, {"date": "2018-02-15", "close": 12.65, "volume": 1531188.0}, {"date": "2018-02-16", "close": 12.8, "volume": 2186642.0}, {"date": "2018-02-20", "close": 12.72, "volume": 1670983.0}, {"date": "2018-02-21", "close": 12.87, "volume": 1690261.0}, {"date": "2018-02-22", "close": 12.63, "volume": 2641524.0}, {"date": "2018-02-23", "close": 12.87, "volume": 1570762.0}, {"date": "2018-02-26", "close": 12.95, "volume": 1195527.0}, {"date": "2018-02-27", "close": 12.76, "volume": 2150727.0}, {"date": "2018-02-28", "close": 12.47, "volume": 2499423.0}, {"date": "2018-03-01", "close": 12.58, "volume": 2337084.0}, {"date": "2018-03-02", "close": 12.79, "volume": 2087258.0}, {"date": "2018-03-05", "close": 12.94, "volume": 2253955.0}, {"date": "2018-03-06", "close": 13.02, "volume": 2498425.0}, {"date": "2018-03-07", "close": 13.1, "volume": 3028773.0}, {"date": "2018-03-08", "close": 12.95, "volume": 2413774.0}, {"date": "2018-03-09", "close": 13.27, "volume": 2336755.0}, {"date": "2018-03-12", "close": 13.28, "volume": 2863743.0}, {"date": "2018-03-13", "close": 13.22, "volume": 2491837.0}, {"date": "2018-03-14", "close": 12.98, "volume": 2952663.0}, {"date": "2018-03-15", "close": 12.98, "volume": 2452550.0}, {"date": "2018-03-16", "close": 13.1, "volume": 12674050.0}, {"date": "2018-03-19", "close": 13.06, "volume": 2738776.0}, {"date": "2018-03-20", "close": 13.05, "volume": 2660412.0}, {"date": "2018-03-21", "close": 13.04, "volume": 1747194.0}, {"date": "2018-03-22", "close": 12.64, "volume": 2979463.0}, {"date": "2018-03-23", "close": 12.31, "volume": 2691569.0}, {"date": "2018-03-26", "close": 12.67, "volume": 2583128.0}, {"date": "2018-03-27", "close": 12.29, "volume": 2457458.0}, {"date": "2018-03-28", "close": 12.47, "volume": 2505638.0}, {"date": "2018-03-29", "close": 12.46, "volume": 2018335.0}, {"date": "2018-04-02", "close": 12.26, "volume": 2628531.0}, {"date": "2018-04-03", "close": 12.31, "volume": 2702476.0}, {"date": "2018-04-04", "close": 12.44, "volume": 2595489.0}, {"date": "2018-04-05", "close": 12.52, "volume": 1744546.0}, {"date": "2018-04-06", "close": 12.12, "volume": 3924040.0}, {"date": "2018-04-09", "close": 12.06, "volume": 1938047.0}, {"date": "2018-04-10", "close": 12.23, "volume": 1855138.0}, {"date": "2018-04-11", "close": 12.1, "volume": 2922430.0}, {"date": "2018-04-12", "close": 12.25, "volume": 1750008.0}, {"date": "2018-04-13", "close": 12.09, "volume": 2191889.0}, {"date": "2018-04-16", "close": 12.19, "volume": 2345805.0}, {"date": "2018-04-17", "close": 11.97, "volume": 2000428.0}, {"date": "2018-04-18", "close": 11.91, "volume": 1503873.0}, {"date": "2018-04-19", "close": 12.08, "volume": 1453961.0}, {"date": "2018-04-20", "close": 12.11, "volume": 1737209.0}, {"date": "2018-04-23", "close": 12.2, "volume": 1697512.0}, {"date": "2018-04-24", "close": 12.37, "volume": 2869927.0}, {"date": "2018-04-25", "close": 12.36, "volume": 3233515.0}, {"date": "2018-04-26", "close": 12.81, "volume": 4682315.0}, {"date": "2018-04-27", "close": 12.76, "volume": 2596273.0}, {"date": "2018-04-30", "close": 12.55, "volume": 2072611.0}, {"date": "2018-05-01", "close": 12.57, "volume": 2245997.0}, {"date": "2018-05-02", "close": 12.58, "volume": 1435315.0}, {"date": "2018-05-03", "close": 12.47, "volume": 2059991.0}, {"date": "2018-05-04", "close": 12.53, "volume": 2968394.0}, {"date": "2018-05-07", "close": 12.6, "volume": 2299973.0}, {"date": "2018-05-08", "close": 12.76, "volume": 1895901.0}, {"date": "2018-05-09", "close": 12.8, "volume": 3666085.0}, {"date": "2018-05-10", "close": 12.87, "volume": 1481946.0}, {"date": "2018-05-11", "close": 12.89, "volume": 1294638.0}, {"date": "2018-05-14", "close": 12.8, "volume": 1646197.0}, {"date": "2018-05-15", "close": 12.85, "volume": 1847978.0}, {"date": "2018-05-16", "close": 12.76, "volume": 4636384.0}, {"date": "2018-05-17", "close": 12.72, "volume": 3270973.0}, {"date": "2018-05-18", "close": 12.71, "volume": 1882153.0}, {"date": "2018-05-21", "close": 12.94, "volume": 1436062.0}, {"date": "2018-05-22", "close": 12.97, "volume": 1762101.0}, {"date": "2018-05-23", "close": 12.88, "volume": 1264559.0}, {"date": "2018-05-24", "close": 12.9, "volume": 1360049.0}, {"date": "2018-05-25", "close": 12.84, "volume": 1501623.0}, {"date": "2018-05-29", "close": 12.58, "volume": 2000721.0}, {"date": "2018-05-30", "close": 12.82, "volume": 1979497.0}, {"date": "2018-05-31", "close": 12.71, "volume": 1599173.0}, {"date": "2018-06-01", "close": 12.92, "volume": 2320888.0}, {"date": "2018-06-04", "close": 13.06, "volume": 2050438.0}, {"date": "2018-06-05", "close": 12.99, "volume": 2059295.0}, {"date": "2018-06-06", "close": 13.24, "volume": 2131956.0}, {"date": "2018-06-07", "close": 13.22, "volume": 1678372.0}, {"date": "2018-06-08", "close": 13.26, "volume": 3116265.0}, {"date": "2018-06-11", "close": 13.09, "volume": 2529019.0}, {"date": "2018-06-12", "close": 12.85, "volume": 3440865.0}, {"date": "2018-06-13", "close": 12.76, "volume": 2770688.0}, {"date": "2018-06-14", "close": 12.65, "volume": 2655264.0}, {"date": "2018-06-15", "close": 12.7, "volume": 6467048.0}, {"date": "2018-06-18", "close": 12.72, "volume": 1983213.0}, {"date": "2018-06-19", "close": 12.82, "volume": 1955458.0}, {"date": "2018-06-20", "close": 12.93, "volume": 2194776.0}, {"date": "2018-06-21", "close": 12.8, "volume": 2554408.0}, {"date": "2018-06-22", "close": 12.74, "volume": 8878553.0}, {"date": "2018-06-25", "close": 12.63, "volume": 2518346.0}, {"date": "2018-06-26", "close": 12.59, "volume": 1636171.0}, {"date": "2018-06-27", "close": 12.36, "volume": 1656721.0}, {"date": "2018-06-28", "close": 12.33, "volume": 2328973.0}, {"date": "2018-06-29", "close": 12.16, "volume": 2407009.0}, {"date": "2018-07-02", "close": 12.25, "volume": 1442993.0}, {"date": "2018-07-03", "close": 12.22, "volume": 731807.0}, {"date": "2018-07-05", "close": 12.25, "volume": 1401490.0}, {"date": "2018-07-06", "close": 12.42, "volume": 2909728.0}, {"date": "2018-07-09", "close": 12.8, "volume": 2734908.0}, {"date": "2018-07-10", "close": 12.72, "volume": 4408809.0}, {"date": "2018-07-11", "close": 12.69, "volume": 2070007.0}, {"date": "2018-07-12", "close": 12.47, "volume": 2009027.0}, {"date": "2018-07-13", "close": 12.45, "volume": 2168681.0}, {"date": "2018-07-16", "close": 12.71, "volume": 2037133.0}, {"date": "2018-07-17", "close": 12.68, "volume": 1408520.0}, {"date": "2018-07-18", "close": 12.73, "volume": 1131980.0}, {"date": "2018-07-19", "close": 12.86, "volume": 1698448.0}, {"date": "2018-07-20", "close": 12.91, "volume": 1696266.0}, {"date": "2018-07-23", "close": 13.04, "volume": 1991111.0}, {"date": "2018-07-24", "close": 12.98, "volume": 1965636.0}, {"date": "2018-07-25", "close": 12.63, "volume": 2506363.0}, {"date": "2018-07-26", "close": 11.99, "volume": 4771989.0}, {"date": "2018-07-27", "close": 11.86, "volume": 3348088.0}, {"date": "2018-07-30", "close": 11.79, "volume": 2152474.0}, {"date": "2018-07-31", "close": 11.65, "volume": 2757056.0}, {"date": "2018-08-01", "close": 11.81, "volume": 2713456.0}, {"date": "2018-08-02", "close": 11.9, "volume": 1171034.0}, {"date": "2018-08-03", "close": 11.66, "volume": 1240634.0}, {"date": "2018-08-06", "close": 11.6, "volume": 1343988.0}, {"date": "2018-08-07", "close": 11.63, "volume": 1003844.0}, {"date": "2018-08-08", "close": 11.79, "volume": 1202905.0}, {"date": "2018-08-09", "close": 11.76, "volume": 1366709.0}, {"date": "2018-08-10", "close": 11.69, "volume": 1028384.0}, {"date": "2018-08-13", "close": 11.61, "volume": 1393129.0}, {"date": "2018-08-14", "close": 11.84, "volume": 1341591.0}, {"date": "2018-08-15", "close": 11.69, "volume": 1296065.0}, {"date": "2018-08-16", "close": 11.87, "volume": 1032269.0}, {"date": "2018-08-17", "close": 11.95, "volume": 1059713.0}, {"date": "2018-08-20", "close": 12.0, "volume": 781300.0}, {"date": "2018-08-21", "close": 12.15, "volume": 1392054.0}, {"date": "2018-08-22", "close": 12.1, "volume": 1036856.0}, {"date": "2018-08-23", "close": 12.07, "volume": 1039574.0}, {"date": "2018-08-24", "close": 11.98, "volume": 1136679.0}, {"date": "2018-08-27", "close": 12.04, "volume": 1562464.0}, {"date": "2018-08-28", "close": 11.99, "volume": 1068831.0}, {"date": "2018-08-29", "close": 12.05, "volume": 1045079.0}, {"date": "2018-08-30", "close": 12.03, "volume": 1689637.0}, {"date": "2018-08-31", "close": 12.05, "volume": 1427293.0}, {"date": "2018-09-04", "close": 12.02, "volume": 1816553.0}, {"date": "2018-09-05", "close": 12.07, "volume": 1189347.0}, {"date": "2018-09-06", "close": 12.03, "volume": 1353042.0}, {"date": "2018-09-07", "close": 12.09, "volume": 1542772.0}, {"date": "2018-09-10", "close": 12.06, "volume": 2669552.0}, {"date": "2018-09-11", "close": 12.12, "volume": 1744712.0}, {"date": "2018-09-12", "close": 11.87, "volume": 2525688.0}, {"date": "2018-09-13", "close": 11.69, "volume": 1608859.0}, {"date": "2018-09-14", "close": 11.85, "volume": 1855120.0}, {"date": "2018-09-17", "close": 11.84, "volume": 1866077.0}, {"date": "2018-09-18", "close": 11.72, "volume": 1887909.0}, {"date": "2018-09-19", "close": 11.92, "volume": 2288844.0}, {"date": "2018-09-20", "close": 12.03, "volume": 2603439.0}, {"date": "2018-09-21", "close": 12.02, "volume": 14157340.0}, {"date": "2018-09-24", "close": 11.76, "volume": 1802503.0}, {"date": "2018-09-25", "close": 11.78, "volume": 1095529.0}, {"date": "2018-09-26", "close": 11.42, "volume": 2611242.0}, {"date": "2018-09-27", "close": 11.31, "volume": 1482820.0}, {"date": "2018-09-28", "close": 11.25, "volume": 1837957.0}, {"date": "2018-10-01", "close": 11.18, "volume": 1717669.0}, {"date": "2018-10-02", "close": 11.23, "volume": 2382167.0}, {"date": "2018-10-03", "close": 11.51, "volume": 2116465.0}, {"date": "2018-10-04", "close": 11.45, "volume": 2179079.0}, {"date": "2018-10-05", "close": 11.3, "volume": 1541959.0}, {"date": "2018-10-08", "close": 11.44, "volume": 1326487.0}, {"date": "2018-10-09", "close": 11.38, "volume": 1408203.0}, {"date": "2018-10-10", "close": 11.25, "volume": 2448342.0}, {"date": "2018-10-11", "close": 10.97, "volume": 2758425.0}, {"date": "2018-10-12", "close": 10.63, "volume": 4388527.0}, {"date": "2018-10-15", "close": 10.66, "volume": 2166495.0}, {"date": "2018-10-16", "close": 10.69, "volume": 1948904.0}, {"date": "2018-10-17", "close": 10.71, "volume": 1768137.0}, {"date": "2018-10-18", "close": 10.58, "volume": 1249826.0}, {"date": "2018-10-19", "close": 10.38, "volume": 2129431.0}, {"date": "2018-10-22", "close": 10.11, "volume": 2638798.0}, {"date": "2018-10-23", "close": 10.08, "volume": 2792593.0}, {"date": "2018-10-24", "close": 9.61, "volume": 3329508.0}, {"date": "2018-10-25", "close": 9.6, "volume": 6716863.0}, {"date": "2018-10-26", "close": 9.64, "volume": 3396195.0}, {"date": "2018-10-29", "close": 10.16, "volume": 5250737.0}, {"date": "2018-10-30", "close": 10.1, "volume": 5431336.0}, {"date": "2018-10-31", "close": 9.98, "volume": 4030351.0}, {"date": "2018-11-01", "close": 10.02, "volume": 4530497.0}, {"date": "2018-11-02", "close": 10.01, "volume": 2202790.0}, {"date": "2018-11-05", "close": 9.98, "volume": 1939239.0}, {"date": "2018-11-06", "close": 10.09, "volume": 1784982.0}, {"date": "2018-11-07", "close": 10.04, "volume": 3338026.0}, {"date": "2018-11-08", "close": 10.08, "volume": 1790148.0}, {"date": "2018-11-09", "close": 10.07, "volume": 2224748.0}, {"date": "2018-11-12", "close": 9.92, "volume": 2542929.0}, {"date": "2018-11-13", "close": 10.01, "volume": 2712700.0}, {"date": "2018-11-14", "close": 9.87, "volume": 1861644.0}, {"date": "2018-11-15", "close": 10.12, "volume": 3471643.0}, {"date": "2018-11-16", "close": 10.07, "volume": 1551486.0}, {"date": "2018-11-19", "close": 10.1, "volume": 1813502.0}, {"date": "2018-11-20", "close": 10.06, "volume": 2508892.0}, {"date": "2018-11-21", "close": 10.08, "volume": 1972283.0}, {"date": "2018-11-23", "close": 10.07, "volume": 645645.0}, {"date": "2018-11-26", "close": 10.32, "volume": 3300590.0}, {"date": "2018-11-27", "close": 10.34, "volume": 2116722.0}, {"date": "2018-11-28", "close": 10.49, "volume": 2386926.0}, {"date": "2018-11-29", "close": 10.61, "volume": 2348321.0}, {"date": "2018-11-30", "close": 10.82, "volume": 2960759.0}, {"date": "2018-12-03", "close": 10.75, "volume": 2697498.0}, {"date": "2018-12-04", "close": 10.31, "volume": 3873540.0}, {"date": "2018-12-06", "close": 10.16, "volume": 2919642.0}, {"date": "2018-12-07", "close": 10.09, "volume": 3259127.0}, {"date": "2018-12-10", "close": 9.74, "volume": 3501863.0}, {"date": "2018-12-11", "close": 9.6, "volume": 2811213.0}, {"date": "2018-12-12", "close": 9.82, "volume": 2616426.0}, {"date": "2018-12-13", "close": 9.48, "volume": 1816034.0}, {"date": "2018-12-14", "close": 9.31, "volume": 1674936.0}, {"date": "2018-12-17", "close": 9.27, "volume": 2354953.0}, {"date": "2018-12-18", "close": 9.07, "volume": 2677270.0}, {"date": "2018-12-19", "close": 8.86, "volume": 2782700.0}, {"date": "2018-12-20", "close": 8.92, "volume": 2983896.0}, {"date": "2018-12-21", "close": 8.64, "volume": 6325129.0}, {"date": "2018-12-24", "close": 8.45, "volume": 1733851.0}, {"date": "2018-12-26", "close": 8.89, "volume": 2143891.0}, {"date": "2018-12-27", "close": 8.81, "volume": 1795479.0}, {"date": "2018-12-28", "close": 8.86, "volume": 2100930.0}, {"date": "2018-12-31", "close": 8.88, "volume": 2344189.0}, {"date": "2019-01-02", "close": 9.05, "volume": 2111426.0}, {"date": "2019-01-03", "close": 9.0, "volume": 2490306.0}, {"date": "2019-01-04", "close": 9.33, "volume": 1971473.0}, {"date": "2019-01-07", "close": 9.53, "volume": 2140441.0}, {"date": "2019-01-08", "close": 9.68, "volume": 1990518.0}, {"date": "2019-01-09", "close": 9.87, "volume": 3281801.0}, {"date": "2019-01-10", "close": 9.8, "volume": 2149312.0}, {"date": "2019-01-11", "close": 9.85, "volume": 1294752.0}, {"date": "2019-01-14", "close": 9.99, "volume": 2608152.0}, {"date": "2019-01-15", "close": 10.03, "volume": 1834764.0}, {"date": "2019-01-16", "close": 10.13, "volume": 1894979.0}, {"date": "2019-01-17", "close": 10.28, "volume": 2274168.0}, {"date": "2019-01-18", "close": 10.37, "volume": 1384657.0}, {"date": "2019-01-22", "close": 10.22, "volume": 1171807.0}, {"date": "2019-01-23", "close": 10.27, "volume": 1319638.0}, {"date": "2019-01-24", "close": 10.28, "volume": 1103784.0}, {"date": "2019-01-25", "close": 10.38, "volume": 1718216.0}, {"date": "2019-01-28", "close": 10.59, "volume": 2390434.0}, {"date": "2019-01-29", "close": 10.34, "volume": 2468553.0}, {"date": "2019-01-30", "close": 10.41, "volume": 4421320.0}, {"date": "2019-01-31", "close": 10.11, "volume": 5908827.0}, {"date": "2019-02-01", "close": 10.15, "volume": 4433187.0}, {"date": "2019-02-04", "close": 10.31, "volume": 1678029.0}, {"date": "2019-02-05", "close": 10.3, "volume": 1869969.0}, {"date": "2019-02-06", "close": 10.44, "volume": 1382588.0}, {"date": "2019-02-07", "close": 10.5, "volume": 2752578.0}, {"date": "2019-02-08", "close": 10.37, "volume": 1790363.0}, {"date": "2019-02-11", "close": 10.43, "volume": 2229231.0}, {"date": "2019-02-12", "close": 10.59, "volume": 2123784.0}, {"date": "2019-02-13", "close": 10.6, "volume": 2756594.0}, {"date": "2019-02-14", "close": 10.49, "volume": 2304533.0}, {"date": "2019-02-15", "close": 10.54, "volume": 2716252.0}, {"date": "2019-02-19", "close": 10.59, "volume": 2916831.0}, {"date": "2019-02-20", "close": 10.7, "volume": 1925458.0}, {"date": "2019-02-21", "close": 10.61, "volume": 1330152.0}, {"date": "2019-02-22", "close": 10.66, "volume": 1744986.0}, {"date": "2019-02-25", "close": 10.56, "volume": 1840233.0}, {"date": "2019-02-26", "close": 10.42, "volume": 1332864.0}, {"date": "2019-02-27", "close": 10.58, "volume": 1400786.0}, {"date": "2019-02-28", "close": 10.56, "volume": 1346652.0}, {"date": "2019-03-01", "close": 10.62, "volume": 2210099.0}, {"date": "2019-03-04", "close": 10.62, "volume": 1632277.0}, {"date": "2019-03-05", "close": 10.73, "volume": 2653464.0}, {"date": "2019-03-06", "close": 10.47, "volume": 3523380.0}, {"date": "2019-03-07", "close": 10.32, "volume": 2297633.0}, {"date": "2019-03-08", "close": 10.4, "volume": 2184116.0}, {"date": "2019-03-11", "close": 10.38, "volume": 1970218.0}, {"date": "2019-03-12", "close": 10.24, "volume": 1713045.0}, {"date": "2019-03-13", "close": 10.31, "volume": 3362889.0}, {"date": "2019-03-14", "close": 10.28, "volume": 1770708.0}, {"date": "2019-03-15", "close": 10.25, "volume": 5726057.0}, {"date": "2019-03-18", "close": 10.38, "volume": 1594483.0}, {"date": "2019-03-19", "close": 10.13, "volume": 1848210.0}, {"date": "2019-03-20", "close": 9.8, "volume": 2622264.0}, {"date": "2019-03-21", "close": 9.86, "volume": 2930750.0}, {"date": "2019-03-22", "close": 9.36, "volume": 2964680.0}, {"date": "2019-03-25", "close": 9.36, "volume": 1486189.0}, {"date": "2019-03-26", "close": 9.63, "volume": 2022528.0}, {"date": "2019-03-27", "close": 9.66, "volume": 1735742.0}, {"date": "2019-03-28", "close": 9.72, "volume": 1408896.0}, {"date": "2019-03-29", "close": 9.58, "volume": 2593756.0}, {"date": "2019-04-01", "close": 9.81, "volume": 2331050.0}, {"date": "2019-04-02", "close": 9.81, "volume": 1077791.0}, {"date": "2019-04-03", "close": 9.75, "volume": 1374000.0}, {"date": "2019-04-04", "close": 9.97, "volume": 1524552.0}, {"date": "2019-04-05", "close": 10.05, "volume": 1459347.0}, {"date": "2019-04-08", "close": 10.16, "volume": 2821076.0}, {"date": "2019-04-09", "close": 10.03, "volume": 2456659.0}, {"date": "2019-04-10", "close": 10.14, "volume": 1650343.0}, {"date": "2019-04-11", "close": 10.15, "volume": 1082897.0}, {"date": "2019-04-12", "close": 10.37, "volume": 1339240.0}, {"date": "2019-04-15", "close": 10.16, "volume": 929868.0}, {"date": "2019-04-16", "close": 10.39, "volume": 1415066.0}, {"date": "2019-04-17", "close": 10.43, "volume": 812570.0}, {"date": "2019-04-18", "close": 10.26, "volume": 1765115.0}, {"date": "2019-04-22", "close": 10.08, "volume": 934934.0}, {"date": "2019-04-23", "close": 10.37, "volume": 1393820.0}, {"date": "2019-04-24", "close": 10.35, "volume": 1566327.0}, {"date": "2019-04-25", "close": 9.96, "volume": 3872189.0}, {"date": "2019-04-26", "close": 10.38, "volume": 3256101.0}, {"date": "2019-04-29", "close": 10.47, "volume": 1490752.0}, {"date": "2019-04-30", "close": 10.48, "volume": 1956696.0}, {"date": "2019-05-01", "close": 10.27, "volume": 1506372.0}, {"date": "2019-05-02", "close": 10.44, "volume": 1254936.0}, {"date": "2019-05-03", "close": 10.65, "volume": 1301083.0}, {"date": "2019-05-06", "close": 10.66, "volume": 1771985.0}, {"date": "2019-05-07", "close": 10.5, "volume": 1122148.0}, {"date": "2019-05-08", "close": 10.41, "volume": 1060469.0}, {"date": "2019-05-09", "close": 10.38, "volume": 1198334.0}, {"date": "2019-05-10", "close": 10.47, "volume": 1333242.0}, {"date": "2019-05-13", "close": 10.14, "volume": 1441770.0}, {"date": "2019-05-14", "close": 10.28, "volume": 1294533.0}, {"date": "2019-05-15", "close": 10.19, "volume": 1648670.0}, {"date": "2019-05-16", "close": 10.29, "volume": 1572307.0}, {"date": "2019-05-17", "close": 10.24, "volume": 1072139.0}, {"date": "2019-05-20", "close": 10.19, "volume": 772423.0}, {"date": "2019-05-21", "close": 10.28, "volume": 696606.0}, {"date": "2019-05-22", "close": 10.18, "volume": 625874.0}, {"date": "2019-05-23", "close": 9.99, "volume": 1648468.0}, {"date": "2019-05-24", "close": 10.19, "volume": 957082.0}, {"date": "2019-05-28", "close": 10.12, "volume": 1350405.0}, {"date": "2019-05-29", "close": 10.28, "volume": 1628075.0}, {"date": "2019-05-30", "close": 10.0, "volume": 1333345.0}, {"date": "2019-05-31", "close": 9.82, "volume": 1684914.0}, {"date": "2019-06-03", "close": 9.91, "volume": 1121562.0}, {"date": "2019-06-04", "close": 10.28, "volume": 1165930.0}, {"date": "2019-06-05", "close": 10.22, "volume": 894891.0}, {"date": "2019-06-06", "close": 10.23, "volume": 807406.0}, {"date": "2019-06-07", "close": 10.21, "volume": 851814.0}, {"date": "2019-06-10", "close": 10.33, "volume": 988377.0}, {"date": "2019-06-11", "close": 10.43, "volume": 2196289.0}, {"date": "2019-06-12", "close": 10.46, "volume": 2369025.0}, {"date": "2019-06-13", "close": 10.35, "volume": 1245082.0}, {"date": "2019-06-14", "close": 10.37, "volume": 1488480.0}, {"date": "2019-06-17", "close": 10.15, "volume": 1683222.0}, {"date": "2019-06-18", "close": 10.4, "volume": 1750118.0}, {"date": "2019-06-19", "close": 10.39, "volume": 2086336.0}, {"date": "2019-06-20", "close": 10.34, "volume": 1563425.0}, {"date": "2019-06-21", "close": 10.33, "volume": 3573288.0}, {"date": "2019-06-24", "close": 10.19, "volume": 965721.0}, {"date": "2019-06-25", "close": 10.18, "volume": 1445800.0}, {"date": "2019-06-26", "close": 10.12, "volume": 10695420.0}, {"date": "2019-06-27", "close": 10.49, "volume": 4893060.0}, {"date": "2019-06-28", "close": 10.78, "volume": 5038696.0}, {"date": "2019-07-01", "close": 10.83, "volume": 3151525.0}, {"date": "2019-07-02", "close": 10.72, "volume": 1975254.0}, {"date": "2019-07-03", "close": 10.8, "volume": 1779631.0}, {"date": "2019-07-05", "close": 10.9, "volume": 910170.0}, {"date": "2019-07-08", "close": 10.73, "volume": 1316875.0}, {"date": "2019-07-09", "close": 10.81, "volume": 1212989.0}, {"date": "2019-07-10", "close": 10.69, "volume": 1335351.0}, {"date": "2019-07-11", "close": 10.73, "volume": 1622556.0}, {"date": "2019-07-12", "close": 10.89, "volume": 1218711.0}, {"date": "2019-07-15", "close": 10.69, "volume": 1184607.0}, {"date": "2019-07-16", "close": 10.78, "volume": 1316879.0}, {"date": "2019-07-17", "close": 10.61, "volume": 1540320.0}, {"date": "2019-07-18", "close": 10.64, "volume": 2062083.0}, {"date": "2019-07-19", "close": 10.7, "volume": 1271050.0}, {"date": "2019-07-22", "close": 10.66, "volume": 1193043.0}, {"date": "2019-07-23", "close": 10.73, "volume": 1210539.0}, {"date": "2019-07-24", "close": 11.01, "volume": 2469926.0}, {"date": "2019-07-25", "close": 10.93, "volume": 2071580.0}, {"date": "2019-07-26", "close": 11.14, "volume": 1843154.0}, {"date": "2019-07-29", "close": 11.0, "volume": 1213152.0}, {"date": "2019-07-30", "close": 11.21, "volume": 1358676.0}, {"date": "2019-07-31", "close": 11.16, "volume": 2746498.0}, {"date": "2019-08-01", "close": 10.85, "volume": 3023383.0}, {"date": "2019-08-02", "close": 10.63, "volume": 1887645.0}, {"date": "2019-08-05", "close": 10.39, "volume": 2458946.0}, {"date": "2019-08-06", "close": 10.52, "volume": 1209308.0}, {"date": "2019-08-07", "close": 10.41, "volume": 1371976.0}, {"date": "2019-08-08", "close": 10.65, "volume": 1589109.0}, {"date": "2019-08-09", "close": 10.62, "volume": 931177.0}, {"date": "2019-08-12", "close": 10.41, "volume": 1624145.0}, {"date": "2019-08-13", "close": 10.52, "volume": 1666995.0}, {"date": "2019-08-14", "close": 10.24, "volume": 1749307.0}, {"date": "2019-08-15", "close": 10.04, "volume": 1492885.0}, {"date": "2019-08-16", "close": 10.32, "volume": 1067957.0}, {"date": "2019-08-19", "close": 10.48, "volume": 2036791.0}, {"date": "2019-08-20", "close": 10.32, "volume": 927504.0}, {"date": "2019-08-21", "close": 10.38, "volume": 1061092.0}, {"date": "2019-08-22", "close": 10.47, "volume": 1101426.0}, {"date": "2019-08-23", "close": 10.15, "volume": 1780410.0}, {"date": "2019-08-26", "close": 10.36, "volume": 1150062.0}, {"date": "2019-08-27", "close": 10.11, "volume": 1669270.0}, {"date": "2019-08-28", "close": 10.16, "volume": 1794449.0}, {"date": "2019-08-29", "close": 10.46, "volume": 1635871.0}, {"date": "2019-08-30", "close": 10.51, "volume": 1281108.0}, {"date": "2019-09-03", "close": 10.21, "volume": 2094374.0}, {"date": "2019-09-04", "close": 10.23, "volume": 1365552.0}, {"date": "2019-09-05", "close": 10.52, "volume": 1552463.0}, {"date": "2019-09-06", "close": 10.4, "volume": 969161.0}, {"date": "2019-09-09", "close": 10.73, "volume": 1614913.0}, {"date": "2019-09-10", "close": 10.97, "volume": 1825209.0}, {"date": "2019-09-11", "close": 11.18, "volume": 2167067.0}, {"date": "2019-09-12", "close": 11.17, "volume": 1884886.0}, {"date": "2019-09-13", "close": 11.21, "volume": 1905751.0}, {"date": "2019-09-16", "close": 11.13, "volume": 1478780.0}, {"date": "2019-09-17", "close": 11.01, "volume": 1194632.0}, {"date": "2019-09-18", "close": 11.12, "volume": 2215218.0}, {"date": "2019-09-19", "close": 11.02, "volume": 1240719.0}, {"date": "2019-09-20", "close": 10.98, "volume": 3856629.0}, {"date": "2019-09-23", "close": 10.97, "volume": 1045941.0}, {"date": "2019-09-24", "close": 10.785, "volume": 1227778.0}, {"date": "2019-09-25", "close": 11.06, "volume": 1363519.0}, {"date": "2019-09-26", "close": 10.885, "volume": 944800.0}, {"date": "2019-09-27", "close": 10.92, "volume": 1347232.0}, {"date": "2019-09-30", "close": 10.87, "volume": 1379930.0}, {"date": "2019-10-01", "close": 10.67, "volume": 1643322.0}, {"date": "2019-10-02", "close": 10.65, "volume": 1161699.0}, {"date": "2019-10-03", "close": 10.635, "volume": 1086284.0}, {"date": "2019-10-04", "close": 10.77, "volume": 992861.0}, {"date": "2019-10-07", "close": 10.8, "volume": 912608.0}, {"date": "2019-10-08", "close": 10.595, "volume": 1142119.0}, {"date": "2019-10-09", "close": 10.755, "volume": 1023013.0}, {"date": "2019-10-10", "close": 10.84, "volume": 1806077.0}, {"date": "2019-10-11", "close": 11.19, "volume": 2651494.0}, {"date": "2019-10-14", "close": 11.17, "volume": 1686885.0}, {"date": "2019-10-15", "close": 11.285, "volume": 2274328.0}, {"date": "2019-10-16", "close": 11.27, "volume": 1505239.0}, {"date": "2019-10-17", "close": 11.29, "volume": 1256503.0}, {"date": "2019-10-18", "close": 11.465, "volume": 2141894.0}, {"date": "2019-10-21", "close": 11.65, "volume": 1484422.0}, {"date": "2019-10-22", "close": 11.64, "volume": 994176.0}, {"date": "2019-10-23", "close": 11.59, "volume": 1146532.0}, {"date": "2019-10-24", "close": 11.63, "volume": 2317455.0}, {"date": "2019-10-25", "close": 11.62, "volume": 1638206.0}, {"date": "2019-10-28", "close": 11.84, "volume": 1940655.0}, {"date": "2019-10-29", "close": 11.93, "volume": 1450252.0}, {"date": "2019-10-30", "close": 11.87, "volume": 1302984.0}, {"date": "2019-10-31", "close": 11.58, "volume": 2108995.0}, {"date": "2019-11-01", "close": 11.74, "volume": 2958300.0}, {"date": "2019-11-04", "close": 11.9, "volume": 2784379.0}, {"date": "2019-11-05", "close": 12.04, "volume": 1798763.0}, {"date": "2019-11-06", "close": 11.98, "volume": 1555944.0}, {"date": "2019-11-07", "close": 11.93, "volume": 1235389.0}, {"date": "2019-11-08", "close": 11.97, "volume": 1485331.0}, {"date": "2019-11-11", "close": 11.99, "volume": 1000787.0}, {"date": "2019-11-12", "close": 12.07, "volume": 1323960.0}, {"date": "2019-11-13", "close": 11.93, "volume": 1526335.0}, {"date": "2019-11-14", "close": 11.92, "volume": 1334376.0}, {"date": "2019-11-15", "close": 11.91, "volume": 1039668.0}, {"date": "2019-11-18", "close": 11.84, "volume": 1462853.0}, {"date": "2019-11-19", "close": 11.89, "volume": 1310637.0}, {"date": "2019-11-20", "close": 11.85, "volume": 1949093.0}, {"date": "2019-11-21", "close": 11.87, "volume": 1427945.0}, {"date": "2019-11-22", "close": 11.83, "volume": 926765.0}, {"date": "2019-11-25", "close": 11.93, "volume": 2528172.0}, {"date": "2019-11-26", "close": 11.77, "volume": 2729198.0}, {"date": "2019-11-27", "close": 11.79, "volume": 2473144.0}, {"date": "2019-11-29", "close": 11.58, "volume": 4036994.0}, {"date": "2019-12-02", "close": 11.28, "volume": 16149920.0}, {"date": "2019-12-03", "close": 11.11, "volume": 6373395.0}, {"date": "2019-12-04", "close": 11.06, "volume": 4112322.0}, {"date": "2019-12-05", "close": 11.09, "volume": 4130833.0}, {"date": "2019-12-06", "close": 11.31, "volume": 3362093.0}, {"date": "2019-12-09", "close": 11.3, "volume": 2207852.0}, {"date": "2019-12-10", "close": 11.42, "volume": 2433738.0}, {"date": "2019-12-11", "close": 11.48, "volume": 2374965.0}, {"date": "2019-12-12", "close": 11.63, "volume": 1898348.0}, {"date": "2019-12-13", "close": 11.49, "volume": 2680028.0}, {"date": "2019-12-16", "close": 11.595, "volume": 3199457.0}, {"date": "2019-12-17", "close": 11.71, "volume": 2584812.0}, {"date": "2019-12-18", "close": 11.66, "volume": 1925919.0}, {"date": "2019-12-19", "close": 11.72, "volume": 2237908.0}, {"date": "2019-12-20", "close": 11.615, "volume": 5370306.0}, {"date": "2019-12-23", "close": 11.46, "volume": 2035452.0}, {"date": "2019-12-24", "close": 11.43, "volume": 1028829.0}, {"date": "2019-12-26", "close": 11.47, "volume": 1172728.0}, {"date": "2019-12-27", "close": 11.37, "volume": 1525766.0}, {"date": "2019-12-30", "close": 11.4, "volume": 1462065.0}, {"date": "2019-12-31", "close": 11.45, "volume": 2263466.0}, {"date": "2020-01-02", "close": 11.355, "volume": 2532790.0}, {"date": "2020-01-03", "close": 11.23, "volume": 1469911.0}, {"date": "2020-01-06", "close": 11.16, "volume": 1956231.0}, {"date": "2020-01-07", "close": 11.07, "volume": 1595926.0}, {"date": "2020-01-08", "close": 11.21, "volume": 2232566.0}, {"date": "2020-01-09", "close": 11.245, "volume": 1710021.0}, {"date": "2020-01-10", "close": 11.13, "volume": 1705423.0}, {"date": "2020-01-13", "close": 11.19, "volume": 1162483.0}, {"date": "2020-01-14", "close": 11.22, "volume": 2847412.0}, {"date": "2020-01-15", "close": 11.18, "volume": 2141168.0}, {"date": "2020-01-16", "close": 11.455, "volume": 1928683.0}, {"date": "2020-01-17", "close": 11.46, "volume": 3475130.0}, {"date": "2020-01-21", "close": 11.31, "volume": 2268328.0}, {"date": "2020-01-22", "close": 11.39, "volume": 2243152.0}, {"date": "2020-01-23", "close": 11.35, "volume": 1634452.0}, {"date": "2020-01-24", "close": 11.18, "volume": 1677978.0}, {"date": "2020-01-27", "close": 11.12, "volume": 2094135.0}, {"date": "2020-01-28", "close": 11.06, "volume": 1853088.0}, {"date": "2020-01-29", "close": 10.9, "volume": 2670607.0}, {"date": "2020-01-30", "close": 10.71, "volume": 3430023.0}, {"date": "2020-01-31", "close": 10.53, "volume": 2987179.0}, {"date": "2020-02-03", "close": 10.62, "volume": 2080241.0}, {"date": "2020-02-04", "close": 10.9, "volume": 2114054.0}, {"date": "2020-02-05", "close": 11.14, "volume": 1958748.0}, {"date": "2020-02-06", "close": 11.01, "volume": 1634613.0}, {"date": "2020-02-07", "close": 10.96, "volume": 1785834.0}, {"date": "2020-02-10", "close": 10.82, "volume": 1623599.0}, {"date": "2020-02-11", "close": 10.91, "volume": 1467809.0}, {"date": "2020-02-12", "close": 10.95, "volume": 1092317.0}, {"date": "2020-02-13", "close": 11.03, "volume": 1036414.0}, {"date": "2020-02-14", "close": 11.0, "volume": 1002322.0}, {"date": "2020-02-18", "close": 10.9, "volume": 1289472.0}, {"date": "2020-02-19", "close": 10.87, "volume": 1185910.0}, {"date": "2020-02-20", "close": 11.0, "volume": 1307769.0}, {"date": "2020-02-21", "close": 10.85, "volume": 1273033.0}, {"date": "2020-02-24", "close": 10.58, "volume": 1514116.0}, {"date": "2020-02-25", "close": 10.26, "volume": 2474509.0}, {"date": "2020-02-26", "close": 10.08, "volume": 2114923.0}, {"date": "2020-02-27", "close": 9.82, "volume": 3452895.0}, {"date": "2020-02-28", "close": 9.3, "volume": 5721760.0}, {"date": "2020-03-02", "close": 9.72, "volume": 3250555.0}, {"date": "2020-03-03", "close": 9.34, "volume": 3965967.0}, {"date": "2020-03-04", "close": 9.47, "volume": 2007067.0}, {"date": "2020-03-05", "close": 8.92, "volume": 3333759.0}, {"date": "2020-03-06", "close": 8.75, "volume": 2585991.0}, {"date": "2020-03-09", "close": 7.5, "volume": 3552049.0}, {"date": "2020-03-10", "close": 7.95, "volume": 2956376.0}, {"date": "2020-03-11", "close": 7.58, "volume": 4182691.0}, {"date": "2020-03-12", "close": 7.32, "volume": 3796165.0}, {"date": "2020-03-13", "close": 7.79, "volume": 4528995.0}, {"date": "2020-03-16", "close": 6.94, "volume": 4828800.0}, {"date": "2020-03-17", "close": 7.43, "volume": 5353023.0}, {"date": "2020-03-18", "close": 6.67, "volume": 4300028.0}, {"date": "2020-03-19", "close": 7.27, "volume": 4856743.0}, {"date": "2020-03-20", "close": 6.8, "volume": 4282246.0}, {"date": "2020-03-23", "close": 6.37, "volume": 3376341.0}, {"date": "2020-03-24", "close": 7.05, "volume": 2541334.0}, {"date": "2020-03-25", "close": 6.92, "volume": 3095792.0}, {"date": "2020-03-26", "close": 7.45, "volume": 3460589.0}, {"date": "2020-03-27", "close": 7.15, "volume": 2448174.0}, {"date": "2020-03-30", "close": 7.33, "volume": 2907938.0}, {"date": "2020-03-31", "close": 7.31, "volume": 3814396.0}, {"date": "2020-04-01", "close": 6.785, "volume": 3317951.0}, {"date": "2020-04-02", "close": 6.82, "volume": 2210493.0}, {"date": "2020-04-03", "close": 6.29, "volume": 2820185.0}, {"date": "2020-04-06", "close": 6.92, "volume": 2859703.0}, {"date": "2020-04-07", "close": 7.16, "volume": 3412764.0}, {"date": "2020-04-08", "close": 7.435, "volume": 2623846.0}, {"date": "2020-04-09", "close": 8.15, "volume": 3049639.0}, {"date": "2020-04-13", "close": 7.52, "volume": 1701805.0}, {"date": "2020-04-14", "close": 7.58, "volume": 1729524.0}, {"date": "2020-04-15", "close": 6.97, "volume": 1831686.0}, {"date": "2020-04-16", "close": 6.83, "volume": 2398774.0}, {"date": "2020-04-17", "close": 7.27, "volume": 1997638.0}, {"date": "2020-04-20", "close": 7.15, "volume": 2714028.0}, {"date": "2020-04-21", "close": 6.96, "volume": 1778328.0}, {"date": "2020-04-22", "close": 6.81, "volume": 2380194.0}, {"date": "2020-04-23", "close": 6.92, "volume": 1386373.0}, {"date": "2020-04-24", "close": 7.055, "volume": 1152325.0}, {"date": "2020-04-27", "close": 7.56, "volume": 1757805.0}, {"date": "2020-04-28", "close": 7.88, "volume": 2195145.0}, {"date": "2020-04-29", "close": 8.3, "volume": 3045516.0}, {"date": "2020-04-30", "close": 8.36, "volume": 3225520.0}, {"date": "2020-05-01", "close": 7.915, "volume": 3202547.0}, {"date": "2020-05-04", "close": 7.81, "volume": 2218065.0}, {"date": "2020-05-05", "close": 7.635, "volume": 2029966.0}, {"date": "2020-05-06", "close": 7.34, "volume": 1859049.0}, {"date": "2020-05-07", "close": 7.38, "volume": 2393369.0}, {"date": "2020-05-08", "close": 7.89, "volume": 1976268.0}, {"date": "2020-05-11", "close": 7.61, "volume": 2959169.0}, {"date": "2020-05-12", "close": 7.15, "volume": 2059318.0}, {"date": "2020-05-13", "close": 6.77, "volume": 2890393.0}, {"date": "2020-05-14", "close": 6.87, "volume": 2958592.0}, {"date": "2020-05-15", "close": 6.82, "volume": 1934460.0}, {"date": "2020-05-18", "close": 7.66, "volume": 2868925.0}, {"date": "2020-05-19", "close": 7.25, "volume": 1884112.0}, {"date": "2020-05-20", "close": 7.7, "volume": 2292549.0}, {"date": "2020-05-21", "close": 7.67, "volume": 2495085.0}, {"date": "2020-05-22", "close": 7.56, "volume": 1697488.0}, {"date": "2020-05-26", "close": 7.96, "volume": 2632034.0}, {"date": "2020-05-27", "close": 8.54, "volume": 2922043.0}, {"date": "2020-05-28", "close": 8.24, "volume": 2049616.0}, {"date": "2020-05-29", "close": 7.98, "volume": 1897092.0}, {"date": "2020-06-01", "close": 7.97, "volume": 2259486.0}, {"date": "2020-06-02", "close": 8.0, "volume": 1716094.0}, {"date": "2020-06-03", "close": 8.39, "volume": 2616814.0}, {"date": "2020-06-04", "close": 8.72, "volume": 3907725.0}, {"date": "2020-06-05", "close": 9.2, "volume": 4470965.0}, {"date": "2020-06-08", "close": 9.6, "volume": 2192774.0}, {"date": "2020-06-09", "close": 9.33, "volume": 2402036.0}, {"date": "2020-06-10", "close": 8.6, "volume": 2247123.0}, {"date": "2020-06-11", "close": 7.85, "volume": 3515169.0}, {"date": "2020-06-12", "close": 8.0, "volume": 3060860.0}, {"date": "2020-06-15", "close": 8.0, "volume": 2147995.0}, {"date": "2020-06-16", "close": 8.4, "volume": 2569089.0}, {"date": "2020-06-17", "close": 7.945, "volume": 2145135.0}, {"date": "2020-06-18", "close": 7.89, "volume": 2122436.0}, {"date": "2020-06-19", "close": 7.83, "volume": 4719849.0}, {"date": "2020-06-22", "close": 7.78, "volume": 1430180.0}, {"date": "2020-06-23", "close": 7.67, "volume": 1755784.0}, {"date": "2020-06-24", "close": 7.46, "volume": 2685550.0}, {"date": "2020-06-25", "close": 7.72, "volume": 1988906.0}, {"date": "2020-06-26", "close": 7.19, "volume": 4122497.0}, {"date": "2020-06-29", "close": 7.7, "volume": 2321414.0}, {"date": "2020-06-30", "close": 7.82, "volume": 2070987.0}, {"date": "2020-07-01", "close": 7.44, "volume": 2694327.0}, {"date": "2020-07-02", "close": 7.34, "volume": 2855473.0}, {"date": "2020-07-06", "close": 7.44, "volume": 1636628.0}, {"date": "2020-07-07", "close": 7.09, "volume": 1704032.0}, {"date": "2020-07-08", "close": 7.16, "volume": 2115718.0}, {"date": "2020-07-09", "close": 6.71, "volume": 2983554.0}, {"date": "2020-07-10", "close": 7.09, "volume": 1943858.0}, {"date": "2020-07-13", "close": 7.12, "volume": 2186799.0}, {"date": "2020-07-14", "close": 7.005, "volume": 2542862.0}, {"date": "2020-07-15", "close": 7.485, "volume": 2180484.0}, {"date": "2020-07-16", "close": 7.51, "volume": 1705656.0}, {"date": "2020-07-17", "close": 7.26, "volume": 1470625.0}, {"date": "2020-07-20", "close": 7.0, "volume": 1923686.0}, {"date": "2020-07-21", "close": 7.505, "volume": 2289105.0}, {"date": "2020-07-22", "close": 7.515, "volume": 4444871.0}, {"date": "2020-07-23", "close": 7.79, "volume": 2642434.0}, {"date": "2020-07-24", "close": 7.78, "volume": 1280274.0}, {"date": "2020-07-27", "close": 7.63, "volume": 1276960.0}, {"date": "2020-07-28", "close": 7.46, "volume": 2145078.0}, {"date": "2020-07-29", "close": 7.71, "volume": 1558801.0}, {"date": "2020-07-30", "close": 7.53, "volume": 2350378.0}, {"date": "2020-07-31", "close": 7.47, "volume": 2635886.0}, {"date": "2020-08-03", "close": 7.43, "volume": 1029377.0}, {"date": "2020-08-04", "close": 7.35, "volume": 1248373.0}, {"date": "2020-08-05", "close": 7.495, "volume": 1195900.0}, {"date": "2020-08-06", "close": 7.45, "volume": 980392.0}, {"date": "2020-08-07", "close": 7.96, "volume": 2165849.0}, {"date": "2020-08-10", "close": 8.1, "volume": 2541670.0}, {"date": "2020-08-11", "close": 8.33, "volume": 2579618.0}, {"date": "2020-08-12", "close": 8.12, "volume": 1594864.0}, {"date": "2020-08-13", "close": 8.035, "volume": 1710659.0}, {"date": "2020-08-14", "close": 8.065, "volume": 1948365.0}, {"date": "2020-08-17", "close": 7.87, "volume": 1908637.0}, {"date": "2020-08-18", "close": 7.64, "volume": 1717899.0}, {"date": "2020-08-19", "close": 7.74, "volume": 1455300.0}, {"date": "2020-08-20", "close": 7.46, "volume": 1881093.0}, {"date": "2020-08-21", "close": 7.49, "volume": 1700736.0}, {"date": "2020-08-24", "close": 7.81, "volume": 2078968.0}, {"date": "2020-08-25", "close": 7.77, "volume": 1038586.0}, {"date": "2020-08-26", "close": 7.52, "volume": 1627457.0}, {"date": "2020-08-27", "close": 7.85, "volume": 1916708.0}, {"date": "2020-08-28", "close": 7.69, "volume": 1479181.0}, {"date": "2020-08-31", "close": 7.51, "volume": 2157459.0}, {"date": "2020-09-01", "close": 7.52, "volume": 1680176.0}, {"date": "2020-09-02", "close": 7.66, "volume": 1298145.0}, {"date": "2020-09-03", "close": 7.635, "volume": 1721562.0}, {"date": "2020-09-04", "close": 7.85, "volume": 1606958.0}, {"date": "2020-09-08", "close": 7.515, "volume": 1915903.0}, {"date": "2020-09-09", "close": 7.4, "volume": 1770186.0}, {"date": "2020-09-10", "close": 7.27, "volume": 1515505.0}, {"date": "2020-09-11", "close": 7.3, "volume": 1367560.0}, {"date": "2020-09-14", "close": 7.4, "volume": 1545372.0}, {"date": "2020-09-15", "close": 7.2, "volume": 1236541.0}, {"date": "2020-09-16", "close": 7.245, "volume": 2086542.0}, {"date": "2020-09-17", "close": 7.23, "volume": 3232603.0}, {"date": "2020-09-18", "close": 7.1, "volume": 5504039.0}, {"date": "2020-09-21", "close": 6.79, "volume": 4188641.0}, {"date": "2020-09-22", "close": 6.83, "volume": 2374722.0}, {"date": "2020-09-23", "close": 6.6, "volume": 2406534.0}, {"date": "2020-09-24", "close": 6.65, "volume": 1514183.0}, {"date": "2020-09-25", "close": 6.745, "volume": 2016197.0}, {"date": "2020-09-28", "close": 6.91, "volume": 2097988.0}, {"date": "2020-09-29", "close": 6.83, "volume": 1201041.0}, {"date": "2020-09-30", "close": 6.85, "volume": 1876853.0}, {"date": "2020-10-01", "close": 6.9, "volume": 2070718.0}, {"date": "2020-10-02", "close": 7.09, "volume": 1575921.0}, {"date": "2020-10-05", "close": 7.39, "volume": 1713666.0}, {"date": "2020-10-06", "close": 7.41, "volume": 2786368.0}, {"date": "2020-10-07", "close": 7.58, "volume": 1791423.0}, {"date": "2020-10-08", "close": 7.7, "volume": 1270537.0}, {"date": "2020-10-09", "close": 7.58, "volume": 1259227.0}, {"date": "2020-10-12", "close": 7.72, "volume": 1066614.0}, {"date": "2020-10-13", "close": 7.43, "volume": 1280640.0}, {"date": "2020-10-14", "close": 7.32, "volume": 977234.0}, {"date": "2020-10-15", "close": 7.57, "volume": 1312675.0}, {"date": "2020-10-16", "close": 7.57, "volume": 1045698.0}, {"date": "2020-10-19", "close": 7.48, "volume": 1225161.0}, {"date": "2020-10-20", "close": 7.63, "volume": 1640304.0}, {"date": "2020-10-21", "close": 7.64, "volume": 1687246.0}, {"date": "2020-10-22", "close": 8.06, "volume": 3370574.0}, {"date": "2020-10-23", "close": 8.08, "volume": 2105246.0}, {"date": "2020-10-26", "close": 7.91, "volume": 1981706.0}, {"date": "2020-10-27", "close": 7.56, "volume": 1709743.0}, {"date": "2020-10-28", "close": 7.46, "volume": 2014415.0}, {"date": "2020-10-29", "close": 7.55, "volume": 1906775.0}, {"date": "2020-10-30", "close": 7.64, "volume": 2092046.0}, {"date": "2020-11-02", "close": 7.825, "volume": 1647191.0}, {"date": "2020-11-03", "close": 7.98, "volume": 2362119.0}, {"date": "2020-11-04", "close": 7.31, "volume": 2292459.0}, {"date": "2020-11-05", "close": 7.74, "volume": 2019298.0}, {"date": "2020-11-06", "close": 7.5, "volume": 1737851.0}, {"date": "2020-11-09", "close": 8.64, "volume": 6026697.0}, {"date": "2020-11-10", "close": 9.08, "volume": 7124239.0}, {"date": "2020-11-11", "close": 8.99, "volume": 3860028.0}, {"date": "2020-11-12", "close": 8.8, "volume": 2366319.0}, {"date": "2020-11-13", "close": 8.99, "volume": 1685743.0}, {"date": "2020-11-16", "close": 9.42, "volume": 2723612.0}, {"date": "2020-11-17", "close": 9.36, "volume": 2181753.0}, {"date": "2020-11-18", "close": 9.2, "volume": 2082833.0}, {"date": "2020-11-19", "close": 9.23, "volume": 1367256.0}, {"date": "2020-11-20", "close": 9.2, "volume": 1370806.0}, {"date": "2020-11-23", "close": 9.42, "volume": 2048740.0}, {"date": "2020-11-24", "close": 9.85, "volume": 2601085.0}, {"date": "2020-11-25", "close": 9.665, "volume": 1876398.0}, {"date": "2020-11-27", "close": 9.5, "volume": 812993.0}, {"date": "2020-11-30", "close": 9.14, "volume": 2243395.0}, {"date": "2020-12-01", "close": 9.355, "volume": 2483376.0}, {"date": "2020-12-02", "close": 9.52, "volume": 1509995.0}, {"date": "2020-12-03", "close": 9.48, "volume": 1100822.0}, {"date": "2020-12-04", "close": 9.78, "volume": 2077805.0}, {"date": "2020-12-07", "close": 9.78, "volume": 1298678.0}, {"date": "2020-12-08", "close": 9.7, "volume": 2415741.0}, {"date": "2020-12-09", "close": 9.82, "volume": 2077033.0}, {"date": "2020-12-10", "close": 9.76, "volume": 1488158.0}, {"date": "2020-12-11", "close": 9.71, "volume": 1440433.0}, {"date": "2020-12-14", "close": 9.61, "volume": 1712638.0}, {"date": "2020-12-15", "close": 10.09, "volume": 2845477.0}, {"date": "2020-12-16", "close": 9.99, "volume": 1883904.0}, {"date": "2020-12-17", "close": 9.99, "volume": 2050227.0}, {"date": "2020-12-18", "close": 9.74, "volume": 5820314.0}, {"date": "2020-12-21", "close": 9.6, "volume": 2808851.0}, {"date": "2020-12-22", "close": 9.46, "volume": 1470144.0}, {"date": "2020-12-23", "close": 9.74, "volume": 1342308.0}, {"date": "2020-12-24", "close": 9.71, "volume": 477269.0}, {"date": "2020-12-28", "close": 9.75, "volume": 1353243.0}, {"date": "2020-12-29", "close": 9.62, "volume": 1133148.0}, {"date": "2020-12-30", "close": 9.69, "volume": 1161623.0}, {"date": "2020-12-31", "close": 9.75, "volume": 1696101.0}, {"date": "2021-01-04", "close": 9.74, "volume": 2097003.0}, {"date": "2021-01-05", "close": 9.83, "volume": 1257355.0}, {"date": "2021-01-06", "close": 10.6, "volume": 4354935.0}, {"date": "2021-01-07", "close": 10.87, "volume": 1886846.0}, {"date": "2021-01-08", "close": 10.59, "volume": 1765359.0}, {"date": "2021-01-11", "close": 10.7, "volume": 1204630.0}, {"date": "2021-01-12", "close": 10.82, "volume": 1713429.0}, {"date": "2021-01-13", "close": 10.74, "volume": 1311653.0}, {"date": "2021-01-14", "close": 10.94, "volume": 1935769.0}, {"date": "2021-01-15", "close": 10.66, "volume": 1544872.0}, {"date": "2021-01-19", "close": 10.76, "volume": 2389689.0}, {"date": "2021-01-20", "close": 10.87, "volume": 2556535.0}, {"date": "2021-01-21", "close": 10.65, "volume": 1421375.0}, {"date": "2021-01-22", "close": 10.99, "volume": 2188540.0}, {"date": "2021-01-25", "close": 10.93, "volume": 2148677.0}, {"date": "2021-01-26", "close": 10.74, "volume": 1574384.0}, {"date": "2021-01-27", "close": 10.39, "volume": 2747289.0}, {"date": "2021-01-28", "close": 10.36, "volume": 1627923.0}, {"date": "2021-01-29", "close": 10.21, "volume": 4965211.0}, {"date": "2021-02-01", "close": 10.35, "volume": 2270640.0}, {"date": "2021-02-02", "close": 10.47, "volume": 1497317.0}, {"date": "2021-02-03", "close": 10.6, "volume": 1553072.0}, {"date": "2021-02-04", "close": 10.91, "volume": 1367809.0}, {"date": "2021-02-05", "close": 11.13, "volume": 3093221.0}, {"date": "2021-02-08", "close": 11.48, "volume": 2735320.0}, {"date": "2021-02-09", "close": 11.7, "volume": 2670087.0}, {"date": "2021-02-10", "close": 11.78, "volume": 5086858.0}, {"date": "2021-02-11", "close": 11.71, "volume": 2568498.0}, {"date": "2021-02-12", "close": 11.75, "volume": 1448734.0}, {"date": "2021-02-16", "close": 11.97, "volume": 2312312.0}, {"date": "2021-02-17", "close": 12.0, "volume": 1356990.0}, {"date": "2021-02-18", "close": 11.775, "volume": 1574797.0}, {"date": "2021-02-19", "close": 12.12, "volume": 2485777.0}, {"date": "2021-02-22", "close": 12.34, "volume": 2188274.0}, {"date": "2021-02-23", "close": 12.54, "volume": 3144369.0}, {"date": "2021-02-24", "close": 12.88, "volume": 2659370.0}, {"date": "2021-02-25", "close": 12.52, "volume": 1962842.0}, {"date": "2021-02-26", "close": 12.25, "volume": 2080564.0}, {"date": "2021-03-01", "close": 12.6, "volume": 1657025.0}, {"date": "2021-03-02", "close": 12.6, "volume": 1836731.0}, {"date": "2021-03-03", "close": 12.88, "volume": 2792079.0}, {"date": "2021-03-04", "close": 12.7, "volume": 2393817.0}, {"date": "2021-03-05", "close": 12.99, "volume": 2938085.0}, {"date": "2021-03-08", "close": 13.43, "volume": 2963175.0}, {"date": "2021-03-09", "close": 13.26, "volume": 2812212.0}, {"date": "2021-03-10", "close": 13.77, "volume": 4102728.0}, {"date": "2021-03-11", "close": 13.79, "volume": 4451328.0}, {"date": "2021-03-12", "close": 14.06, "volume": 4141675.0}, {"date": "2021-03-15", "close": 14.0, "volume": 2769033.0}, {"date": "2021-03-16", "close": 13.99, "volume": 2373494.0}, {"date": "2021-03-17", "close": 14.0, "volume": 3902971.0}, {"date": "2021-03-18", "close": 14.17, "volume": 4165455.0}, {"date": "2021-03-19", "close": 14.37, "volume": 13097180.0}, {"date": "2021-03-22", "close": 13.67, "volume": 4155480.0}, {"date": "2021-03-23", "close": 12.99, "volume": 4357685.0}, {"date": "2021-03-24", "close": 13.165, "volume": 4186013.0}, {"date": "2021-03-25", "close": 13.64, "volume": 2944231.0}, {"date": "2021-03-26", "close": 13.99, "volume": 2855149.0}, {"date": "2021-03-29", "close": 13.52, "volume": 2147194.0}, {"date": "2021-03-30", "close": 13.91, "volume": 2233588.0}, {"date": "2021-03-31", "close": 13.74, "volume": 2429889.0}, {"date": "2021-04-01", "close": 13.8, "volume": 2510299.0}, {"date": "2021-04-05", "close": 13.81, "volume": 1897003.0}, {"date": "2021-04-06", "close": 13.815, "volume": 1806676.0}, {"date": "2021-04-07", "close": 13.71, "volume": 2057227.0}, {"date": "2021-04-08", "close": 13.71, "volume": 1804148.0}, {"date": "2021-04-09", "close": 13.8, "volume": 1812671.0}, {"date": "2021-04-12", "close": 13.93, "volume": 1216145.0}, {"date": "2021-04-13", "close": 13.61, "volume": 2014032.0}, {"date": "2021-04-14", "close": 13.87, "volume": 2584541.0}, {"date": "2021-04-15", "close": 13.85, "volume": 1810800.0}, {"date": "2021-04-16", "close": 13.93, "volume": 1812319.0}, {"date": "2021-04-19", "close": 13.93, "volume": 4143374.0}, {"date": "2021-04-20", "close": 13.12, "volume": 4517656.0}, {"date": "2021-04-21", "close": 13.49, "volume": 2453796.0}, {"date": "2021-04-22", "close": 13.37, "volume": 2353981.0}, {"date": "2021-04-23", "close": 14.01, "volume": 3556461.0}, {"date": "2021-04-26", "close": 13.98, "volume": 2184704.0}, {"date": "2021-04-27", "close": 14.14, "volume": 3356606.0}, {"date": "2021-04-28", "close": 13.99, "volume": 1720071.0}, {"date": "2021-04-29", "close": 13.975, "volume": 1921204.0}, {"date": "2021-04-30", "close": 13.77, "volume": 4276352.0}, {"date": "2021-05-03", "close": 13.96, "volume": 2109455.0}, {"date": "2021-05-04", "close": 14.28, "volume": 2946570.0}, {"date": "2021-05-05", "close": 14.35, "volume": 1799354.0}, {"date": "2021-05-06", "close": 14.55, "volume": 2045552.0}, {"date": "2021-05-07", "close": 14.5, "volume": 1558368.0}, {"date": "2021-05-10", "close": 14.37, "volume": 1773245.0}, {"date": "2021-05-11", "close": 14.25, "volume": 2021927.0}, {"date": "2021-05-12", "close": 13.92, "volume": 1933020.0}, {"date": "2021-05-13", "close": 14.47, "volume": 2276887.0}, {"date": "2021-05-14", "close": 14.52, "volume": 1824225.0}, {"date": "2021-05-17", "close": 14.63, "volume": 1415111.0}, {"date": "2021-05-18", "close": 14.29, "volume": 1514777.0}, {"date": "2021-05-19", "close": 14.27, "volume": 1911112.0}, {"date": "2021-05-20", "close": 14.16, "volume": 1840335.0}, {"date": "2021-05-21", "close": 14.37, "volume": 1792855.0}, {"date": "2021-05-24", "close": 14.28, "volume": 1568504.0}, {"date": "2021-05-25", "close": 13.84, "volume": 2513389.0}, {"date": "2021-05-26", "close": 14.07, "volume": 1630157.0}, {"date": "2021-05-27", "close": 14.32, "volume": 1831687.0}, {"date": "2021-05-28", "close": 14.32, "volume": 1437010.0}, {"date": "2021-06-01", "close": 14.44, "volume": 1569776.0}, {"date": "2021-06-02", "close": 14.24, "volume": 1180934.0}, {"date": "2021-06-03", "close": 14.33, "volume": 1327558.0}, {"date": "2021-06-04", "close": 14.27, "volume": 1174981.0}, {"date": "2021-06-07", "close": 14.34, "volume": 1304580.0}, {"date": "2021-06-08", "close": 14.39, "volume": 1547783.0}, {"date": "2021-06-09", "close": 14.13, "volume": 1540596.0}, {"date": "2021-06-10", "close": 13.87, "volume": 1705341.0}, {"date": "2021-06-11", "close": 14.05, "volume": 1514046.0}, {"date": "2021-06-14", "close": 13.75, "volume": 1767990.0}, {"date": "2021-06-15", "close": 14.0, "volume": 1660267.0}, {"date": "2021-06-16", "close": 14.2, "volume": 1924210.0}, {"date": "2021-06-17", "close": 13.49, "volume": 2156393.0}, {"date": "2021-06-18", "close": 12.91, "volume": 6852999.0}, {"date": "2021-06-21", "close": 13.49, "volume": 2997753.0}, {"date": "2021-06-22", "close": 13.45, "volume": 1788726.0}, {"date": "2021-06-23", "close": 13.45, "volume": 1776649.0}, {"date": "2021-06-24", "close": 13.72, "volume": 1490201.0}, {"date": "2021-06-25", "close": 13.76, "volume": 5034358.0}, {"date": "2021-06-28", "close": 13.42, "volume": 1805980.0}, {"date": "2021-06-29", "close": 13.31, "volume": 1444980.0}, {"date": "2021-06-30", "close": 13.43, "volume": 1811516.0}, {"date": "2021-07-01", "close": 13.52, "volume": 1774553.0}, {"date": "2021-07-02", "close": 13.31, "volume": 1107750.0}, {"date": "2021-07-06", "close": 13.06, "volume": 2143197.0}, {"date": "2021-07-07", "close": 13.04, "volume": 2047170.0}, {"date": "2021-07-08", "close": 12.77, "volume": 1786525.0}, {"date": "2021-07-09", "close": 13.32, "volume": 1916346.0}, {"date": "2021-07-12", "close": 13.35, "volume": 1059453.0}, {"date": "2021-07-13", "close": 13.01, "volume": 1584625.0}, {"date": "2021-07-14", "close": 13.06, "volume": 1706439.0}, {"date": "2021-07-15", "close": 13.18, "volume": 1698966.0}, {"date": "2021-07-16", "close": 12.78, "volume": 1699705.0}, {"date": "2021-07-19", "close": 12.38, "volume": 3068469.0}, {"date": "2021-07-20", "close": 12.73, "volume": 3348998.0}, {"date": "2021-07-21", "close": 12.96, "volume": 2140273.0}, {"date": "2021-07-22", "close": 12.67, "volume": 1477542.0}, {"date": "2021-07-23", "close": 12.84, "volume": 1341005.0}, {"date": "2021-07-26", "close": 12.82, "volume": 1429662.0}, {"date": "2021-07-27", "close": 12.78, "volume": 1108071.0}, {"date": "2021-07-28", "close": 13.07, "volume": 2881639.0}, {"date": "2021-07-29", "close": 13.07, "volume": 1328998.0}, {"date": "2021-07-30", "close": 12.89, "volume": 2796429.0}, {"date": "2021-08-02", "close": 12.77, "volume": 2558141.0}, {"date": "2021-08-03", "close": 13.02, "volume": 3112087.0}, {"date": "2021-08-04", "close": 12.85, "volume": 1346880.0}, {"date": "2021-08-05", "close": 13.0, "volume": 2759941.0}, {"date": "2021-08-06", "close": 13.44, "volume": 2202766.0}, {"date": "2021-08-09", "close": 13.37, "volume": 1342283.0}, {"date": "2021-08-10", "close": 13.48, "volume": 1242936.0}, {"date": "2021-08-11", "close": 13.54, "volume": 1910124.0}, {"date": "2021-08-12", "close": 13.42, "volume": 1304141.0}, {"date": "2021-08-13", "close": 13.23, "volume": 1122673.0}, {"date": "2021-08-16", "close": 13.19, "volume": 1725630.0}, {"date": "2021-08-17", "close": 13.03, "volume": 1643689.0}, {"date": "2021-08-18", "close": 13.0, "volume": 1529067.0}, {"date": "2021-08-19", "close": 12.84, "volume": 1850506.0}, {"date": "2021-08-20", "close": 13.1, "volume": 1531085.0}, {"date": "2021-08-23", "close": 13.23, "volume": 1019038.0}, {"date": "2021-08-24", "close": 13.25, "volume": 1813660.0}, {"date": "2021-08-25", "close": 13.31, "volume": 1446578.0}, {"date": "2021-08-26", "close": 13.0, "volume": 1407957.0}, {"date": "2021-08-27", "close": 13.4, "volume": 1730357.0}, {"date": "2021-08-30", "close": 13.05, "volume": 1315255.0}, {"date": "2021-08-31", "close": 13.04, "volume": 2952149.0}, {"date": "2021-09-01", "close": 12.95, "volume": 1885130.0}, {"date": "2021-09-02", "close": 12.92, "volume": 1780827.0}, {"date": "2021-09-03", "close": 12.87, "volume": 1200674.0}, {"date": "2021-09-07", "close": 12.72, "volume": 1192564.0}, {"date": "2021-09-08", "close": 12.59, "volume": 1556279.0}, {"date": "2021-09-09", "close": 12.48, "volume": 2274243.0}, {"date": "2021-09-10", "close": 12.16, "volume": 2509485.0}, {"date": "2021-09-13", "close": 12.32, "volume": 2902908.0}, {"date": "2021-09-14", "close": 11.86, "volume": 2759950.0}, {"date": "2021-09-15", "close": 12.01, "volume": 2717144.0}, {"date": "2021-09-16", "close": 11.88, "volume": 2488374.0}, {"date": "2021-09-17", "close": 12.11, "volume": 9533024.0}, {"date": "2021-09-20", "close": 11.87, "volume": 2521133.0}, {"date": "2021-09-21", "close": 11.8, "volume": 1250383.0}, {"date": "2021-09-22", "close": 12.07, "volume": 2239222.0}, {"date": "2021-09-23", "close": 12.9, "volume": 4253231.0}, {"date": "2021-09-24", "close": 13.18, "volume": 3855346.0}, {"date": "2021-09-27", "close": 13.52, "volume": 2461802.0}, {"date": "2021-09-28", "close": 13.34, "volume": 2685429.0}, {"date": "2021-09-29", "close": 13.61, "volume": 2012770.0}, {"date": "2021-09-30", "close": 13.31, "volume": 2634592.0}, {"date": "2021-10-01", "close": 13.57, "volume": 2237102.0}, {"date": "2021-10-04", "close": 13.65, "volume": 1739493.0}, {"date": "2021-10-05", "close": 13.62, "volume": 1337500.0}, {"date": "2021-10-06", "close": 13.62, "volume": 1661403.0}, {"date": "2021-10-07", "close": 13.84, "volume": 1633866.0}, {"date": "2021-10-08", "close": 13.82, "volume": 1009441.0}, {"date": "2021-10-11", "close": 13.64, "volume": 846628.0}, {"date": "2021-10-12", "close": 13.67, "volume": 1138917.0}, {"date": "2021-10-13", "close": 13.61, "volume": 1371136.0}, {"date": "2021-10-14", "close": 13.67, "volume": 1243227.0}, {"date": "2021-10-15", "close": 13.62, "volume": 1709839.0}, {"date": "2021-10-18", "close": 13.48, "volume": 1246187.0}, {"date": "2021-10-19", "close": 13.52, "volume": 988001.0}, {"date": "2021-10-20", "close": 13.86, "volume": 1390817.0}, {"date": "2021-10-21", "close": 13.62, "volume": 1302461.0}, {"date": "2021-10-22", "close": 13.8, "volume": 1830674.0}, {"date": "2021-10-25", "close": 13.93, "volume": 1384008.0}, {"date": "2021-10-26", "close": 13.89, "volume": 1724822.0}, {"date": "2021-10-27", "close": 13.42, "volume": 1805470.0}, {"date": "2021-10-28", "close": 13.56, "volume": 1850708.0}, {"date": "2021-10-29", "close": 13.26, "volume": 3228455.0}, {"date": "2021-11-01", "close": 14.11, "volume": 3053038.0}, {"date": "2021-11-02", "close": 13.95, "volume": 1639084.0}, {"date": "2021-11-03", "close": 14.18, "volume": 1614621.0}, {"date": "2021-11-04", "close": 14.03, "volume": 1767922.0}, {"date": "2021-11-05", "close": 14.4, "volume": 1484313.0}, {"date": "2021-11-08", "close": 14.39, "volume": 1396721.0}, {"date": "2021-11-09", "close": 14.47, "volume": 1371932.0}, {"date": "2021-11-10", "close": 14.47, "volume": 1213711.0}, {"date": "2021-11-11", "close": 14.53, "volume": 918799.0}, {"date": "2021-11-12", "close": 14.4, "volume": 1224673.0}, {"date": "2021-11-15", "close": 14.54, "volume": 1280065.0}, {"date": "2021-11-16", "close": 14.61, "volume": 1951537.0}, {"date": "2021-11-17", "close": 14.56, "volume": 1660661.0}, {"date": "2021-11-18", "close": 14.43, "volume": 1353105.0}, {"date": "2021-11-19", "close": 14.33, "volume": 1465466.0}, {"date": "2021-11-22", "close": 14.57, "volume": 1544917.0}, {"date": "2021-11-23", "close": 14.82, "volume": 1336547.0}, {"date": "2021-11-24", "close": 14.67, "volume": 833067.0}, {"date": "2021-11-26", "close": 13.9, "volume": 1901901.0}, {"date": "2021-11-29", "close": 13.81, "volume": 1884823.0}, {"date": "2021-11-30", "close": 13.44, "volume": 2176498.0}, {"date": "2021-12-01", "close": 13.39, "volume": 2263286.0}, {"date": "2021-12-02", "close": 13.98, "volume": 1647905.0}, {"date": "2021-12-03", "close": 13.75, "volume": 2435512.0}, {"date": "2021-12-06", "close": 14.17, "volume": 1964048.0}, {"date": "2021-12-07", "close": 14.06, "volume": 1443947.0}, {"date": "2021-12-08", "close": 14.12, "volume": 1335033.0}, {"date": "2021-12-09", "close": 13.96, "volume": 1016827.0}, {"date": "2021-12-10", "close": 13.93, "volume": 1106464.0}, {"date": "2021-12-13", "close": 13.56, "volume": 2252709.0}, {"date": "2021-12-14", "close": 13.46, "volume": 2976460.0}, {"date": "2021-12-15", "close": 13.59, "volume": 1928697.0}, {"date": "2021-12-16", "close": 13.56, "volume": 1812209.0}, {"date": "2021-12-17", "close": 13.25, "volume": 4921595.0}, {"date": "2021-12-20", "close": 13.04, "volume": 2569395.0}, {"date": "2021-12-21", "close": 13.5, "volume": 2313421.0}, {"date": "2021-12-22", "close": 13.6, "volume": 1561698.0}, {"date": "2021-12-23", "close": 13.56, "volume": 1152509.0}, {"date": "2021-12-27", "close": 13.77, "volume": 1406966.0}, {"date": "2021-12-28", "close": 13.8, "volume": 1075833.0}, {"date": "2021-12-29", "close": 13.8, "volume": 1392704.0}, {"date": "2021-12-30", "close": 13.75, "volume": 1198000.0}, {"date": "2021-12-31", "close": 13.75, "volume": 1201690.0}, {"date": "2022-01-03", "close": 13.94, "volume": 2011373.0}, {"date": "2022-01-04", "close": 14.22, "volume": 1968640.0}, {"date": "2022-01-05", "close": 14.22, "volume": 1748826.0}, {"date": "2022-01-06", "close": 14.71, "volume": 2008212.0}, {"date": "2022-01-07", "close": 14.69, "volume": 1924118.0}, {"date": "2022-01-10", "close": 14.67, "volume": 1848127.0}, {"date": "2022-01-11", "close": 14.64, "volume": 1414489.0}, {"date": "2022-01-12", "close": 14.68, "volume": 1741269.0}, {"date": "2022-01-13", "close": 14.87, "volume": 2131358.0}, {"date": "2022-01-14", "close": 15.02, "volume": 1623297.0}, {"date": "2022-01-18", "close": 14.84, "volume": 1771961.0}, {"date": "2022-01-19", "close": 14.52, "volume": 2338777.0}, {"date": "2022-01-20", "close": 14.26, "volume": 2294340.0}, {"date": "2022-01-21", "close": 14.2, "volume": 3179748.0}, {"date": "2022-01-24", "close": 14.45, "volume": 4465629.0}, {"date": "2022-01-25", "close": 14.51, "volume": 3451891.0}, {"date": "2022-01-26", "close": 14.5, "volume": 3555417.0}, {"date": "2022-01-27", "close": 13.35, "volume": 4849665.0}, {"date": "2022-01-28", "close": 13.68, "volume": 5539656.0}, {"date": "2022-01-31", "close": 13.92, "volume": 3791884.0}, {"date": "2022-02-01", "close": 13.87, "volume": 2917604.0}, {"date": "2022-02-02", "close": 13.83, "volume": 2022457.0}, {"date": "2022-02-03", "close": 13.81, "volume": 1890335.0}, {"date": "2022-02-04", "close": 13.94, "volume": 1601349.0}, {"date": "2022-02-07", "close": 14.02, "volume": 1338451.0}, {"date": "2022-02-08", "close": 14.31, "volume": 1741426.0}, {"date": "2022-02-09", "close": 14.19, "volume": 1620614.0}, {"date": "2022-02-10", "close": 14.08, "volume": 2071601.0}, {"date": "2022-02-11", "close": 14.13, "volume": 2369712.0}, {"date": "2022-02-14", "close": 14.05, "volume": 2725754.0}, {"date": "2022-02-15", "close": 14.43, "volume": 1897144.0}, {"date": "2022-02-16", "close": 14.48, "volume": 1690375.0}, {"date": "2022-02-17", "close": 14.18, "volume": 2030600.0}, {"date": "2022-02-18", "close": 14.34, "volume": 2190444.0}, {"date": "2022-02-22", "close": 14.13, "volume": 2310272.0}, {"date": "2022-02-23", "close": 13.84, "volume": 2560978.0}, {"date": "2022-02-24", "close": 13.48, "volume": 3919705.0}, {"date": "2022-02-25", "close": 14.01, "volume": 2534500.0}, {"date": "2022-02-28", "close": 13.97, "volume": 2509629.0}, {"date": "2022-03-01", "close": 13.18, "volume": 3159465.0}, {"date": "2022-03-02", "close": 13.9, "volume": 2912390.0}, {"date": "2022-03-03", "close": 13.92, "volume": 2302903.0}, {"date": "2022-03-04", "close": 13.36, "volume": 2827409.0}, {"date": "2022-03-07", "close": 12.91, "volume": 2711219.0}, {"date": "2022-03-08", "close": 13.18, "volume": 3991919.0}, {"date": "2022-03-09", "close": 13.44, "volume": 1938127.0}, {"date": "2022-03-10", "close": 13.45, "volume": 1815582.0}, {"date": "2022-03-11", "close": 13.51, "volume": 2212015.0}, {"date": "2022-03-14", "close": 13.44, "volume": 2596766.0}, {"date": "2022-03-15", "close": 13.54, "volume": 3036311.0}, {"date": "2022-03-16", "close": 13.87, "volume": 2866794.0}, {"date": "2022-03-17", "close": 13.72, "volume": 2555789.0}, {"date": "2022-03-18", "close": 13.51, "volume": 8215764.0}, {"date": "2022-03-21", "close": 13.53, "volume": 2193275.0}, {"date": "2022-03-22", "close": 13.63, "volume": 1547367.0}, {"date": "2022-03-23", "close": 13.05, "volume": 1560953.0}, {"date": "2022-03-24", "close": 13.2, "volume": 1603747.0}, {"date": "2022-03-25", "close": 13.49, "volume": 2107033.0}, {"date": "2022-03-28", "close": 13.45, "volume": 1421358.0}, {"date": "2022-03-29", "close": 13.68, "volume": 1884827.0}, {"date": "2022-03-30", "close": 13.17, "volume": 2824111.0}, {"date": "2022-03-31", "close": 13.02, "volume": 1946139.0}, {"date": "2022-04-01", "close": 13.04, "volume": 2762355.0}, {"date": "2022-04-04", "close": 12.8, "volume": 1558903.0}, {"date": "2022-04-05", "close": 12.62, "volume": 2267996.0}, {"date": "2022-04-06", "close": 12.48, "volume": 2281759.0}, {"date": "2022-04-07", "close": 12.33, "volume": 2103546.0}, {"date": "2022-04-08", "close": 12.27, "volume": 1732344.0}, {"date": "2022-04-11", "close": 12.37, "volume": 1789866.0}, {"date": "2022-04-12", "close": 12.27, "volume": 2479732.0}, {"date": "2022-04-13", "close": 12.48, "volume": 2015717.0}, {"date": "2022-04-14", "close": 12.36, "volume": 2052466.0}, {"date": "2022-04-18", "close": 12.38, "volume": 2013954.0}, {"date": "2022-04-19", "close": 12.8, "volume": 2474646.0}, {"date": "2022-04-20", "close": 12.88, "volume": 1977952.0}, {"date": "2022-04-21", "close": 12.77, "volume": 2313120.0}, {"date": "2022-04-22", "close": 12.43, "volume": 2347084.0}, {"date": "2022-04-25", "close": 12.4, "volume": 2676628.0}, {"date": "2022-04-26", "close": 12.01, "volume": 2747116.0}, {"date": "2022-04-27", "close": 12.22, "volume": 3567041.0}, {"date": "2022-04-28", "close": 12.36, "volume": 2164392.0}, {"date": "2022-04-29", "close": 11.98, "volume": 3235846.0}, {"date": "2022-05-02", "close": 12.06, "volume": 3499281.0}, {"date": "2022-05-03", "close": 12.0, "volume": 2711076.0}, {"date": "2022-05-04", "close": 12.45, "volume": 2729295.0}, {"date": "2022-05-05", "close": 12.14, "volume": 3891113.0}, {"date": "2022-05-06", "close": 11.95, "volume": 3286054.0}, {"date": "2022-05-09", "close": 11.8, "volume": 2540095.0}, {"date": "2022-05-10", "close": 11.77, "volume": 2646416.0}, {"date": "2022-05-11", "close": 11.63, "volume": 2319399.0}, {"date": "2022-05-12", "close": 11.67, "volume": 2952478.0}, {"date": "2022-05-13", "close": 11.69, "volume": 2280230.0}, {"date": "2022-05-16", "close": 11.61, "volume": 1968699.0}, {"date": "2022-05-17", "close": 12.02, "volume": 2059540.0}, {"date": "2022-05-18", "close": 11.74, "volume": 2149428.0}, {"date": "2022-05-19", "close": 11.64, "volume": 2805132.0}, {"date": "2022-05-20", "close": 11.7, "volume": 2284357.0}, {"date": "2022-05-23", "close": 12.26, "volume": 4290564.0}, {"date": "2022-05-24", "close": 12.16, "volume": 2769215.0}, {"date": "2022-05-25", "close": 12.22, "volume": 2590875.0}, {"date": "2022-05-26", "close": 12.59, "volume": 2187665.0}, {"date": "2022-05-27", "close": 12.77, "volume": 1780103.0}, {"date": "2022-05-31", "close": 12.71, "volume": 3714589.0}, {"date": "2022-06-01", "close": 12.59, "volume": 2218300.0}, {"date": "2022-06-02", "close": 12.75, "volume": 2084959.0}, {"date": "2022-06-03", "close": 12.5, "volume": 2540367.0}, {"date": "2022-06-06", "close": 12.34, "volume": 4529128.0}, {"date": "2022-06-07", "close": 12.39, "volume": 3625156.0}, {"date": "2022-06-08", "close": 12.01, "volume": 2804100.0}, {"date": "2022-06-09", "close": 11.53, "volume": 3064069.0}, {"date": "2022-06-10", "close": 11.14, "volume": 3896590.0}, {"date": "2022-06-13", "close": 10.73, "volume": 3351851.0}, {"date": "2022-06-14", "close": 10.7, "volume": 3482320.0}, {"date": "2022-06-15", "close": 10.8, "volume": 3799922.0}, {"date": "2022-06-16", "close": 10.34, "volume": 3934050.0}, {"date": "2022-06-17", "close": 10.55, "volume": 5778175.0}, {"date": "2022-06-21", "close": 10.57, "volume": 2702920.0}, {"date": "2022-06-22", "close": 10.61, "volume": 2565737.0}, {"date": "2022-06-23", "close": 10.45, "volume": 2110513.0}, {"date": "2022-06-24", "close": 10.52, "volume": 9000918.0}, {"date": "2022-06-27", "close": 10.67, "volume": 3428697.0}, {"date": "2022-06-28", "close": 10.57, "volume": 3786179.0}, {"date": "2022-06-29", "close": 10.56, "volume": 3064033.0}, {"date": "2022-06-30", "close": 10.41, "volume": 3916365.0}, {"date": "2022-07-01", "close": 10.59, "volume": 3202820.0}, {"date": "2022-07-05", "close": 10.54, "volume": 3082967.0}, {"date": "2022-07-06", "close": 10.42, "volume": 3588022.0}, {"date": "2022-07-07", "close": 10.57, "volume": 1641788.0}, {"date": "2022-07-08", "close": 10.54, "volume": 2231350.0}, {"date": "2022-07-11", "close": 10.5, "volume": 1759571.0}, {"date": "2022-07-12", "close": 10.52, "volume": 1852221.0}, {"date": "2022-07-13", "close": 10.3, "volume": 1933110.0}, {"date": "2022-07-14", "close": 10.14, "volume": 2084314.0}, {"date": "2022-07-15", "close": 10.45, "volume": 2943996.0}, {"date": "2022-07-18", "close": 10.54, "volume": 2247962.0}, {"date": "2022-07-19", "close": 10.88, "volume": 1482007.0}, {"date": "2022-07-20", "close": 11.02, "volume": 1956475.0}, {"date": "2022-07-21", "close": 11.0, "volume": 1409366.0}, {"date": "2022-07-22", "close": 10.94, "volume": 1523113.0}, {"date": "2022-07-25", "close": 11.13, "volume": 2050816.0}, {"date": "2022-07-26", "close": 11.07, "volume": 1351247.0}, {"date": "2022-07-27", "close": 11.23, "volume": 2695485.0}, {"date": "2022-07-28", "close": 11.6, "volume": 2692825.0}, {"date": "2022-07-29", "close": 11.69, "volume": 2148942.0}, {"date": "2022-08-01", "close": 11.78, "volume": 1973598.0}, {"date": "2022-08-02", "close": 11.69, "volume": 1723845.0}, {"date": "2022-08-03", "close": 11.8, "volume": 1374428.0}, {"date": "2022-08-04", "close": 11.58, "volume": 2611907.0}, {"date": "2022-08-05", "close": 11.73, "volume": 1791470.0}, {"date": "2022-08-08", "close": 11.8, "volume": 1739066.0}, {"date": "2022-08-09", "close": 11.84, "volume": 1345150.0}, {"date": "2022-08-10", "close": 12.22, "volume": 1681701.0}, {"date": "2022-08-11", "close": 12.45, "volume": 1692036.0}, {"date": "2022-08-12", "close": 12.65, "volume": 1356722.0}, {"date": "2022-08-15", "close": 12.69, "volume": 1444206.0}, {"date": "2022-08-16", "close": 12.95, "volume": 1733025.0}, {"date": "2022-08-17", "close": 12.81, "volume": 1495540.0}, {"date": "2022-08-18", "close": 12.85, "volume": 1122725.0}, {"date": "2022-08-19", "close": 12.67, "volume": 1611330.0}, {"date": "2022-08-22", "close": 12.34, "volume": 1339160.0}, {"date": "2022-08-23", "close": 12.3, "volume": 1102364.0}, {"date": "2022-08-24", "close": 12.28, "volume": 899463.0}, {"date": "2022-08-25", "close": 12.46, "volume": 1043306.0}, {"date": "2022-08-26", "close": 12.13, "volume": 1089142.0}, {"date": "2022-08-29", "close": 11.86, "volume": 1723940.0}, {"date": "2022-08-30", "close": 11.8, "volume": 2606880.0}, {"date": "2022-08-31", "close": 11.62, "volume": 2536529.0}, {"date": "2022-09-01", "close": 11.63, "volume": 1711197.0}, {"date": "2022-09-02", "close": 11.51, "volume": 1506075.0}, {"date": "2022-09-06", "close": 11.28, "volume": 1828834.0}, {"date": "2022-09-07", "close": 11.62, "volume": 1663786.0}, {"date": "2022-09-08", "close": 11.88, "volume": 2104185.0}, {"date": "2022-09-09", "close": 11.94, "volume": 1058396.0}, {"date": "2022-09-12", "close": 12.14, "volume": 1577462.0}, {"date": "2022-09-13", "close": 11.68, "volume": 1731143.0}, {"date": "2022-09-14", "close": 11.67, "volume": 1785693.0}, {"date": "2022-09-15", "close": 11.92, "volume": 1541151.0}, {"date": "2022-09-16", "close": 11.78, "volume": 5706292.0}, {"date": "2022-09-19", "close": 12.0, "volume": 1602174.0}, {"date": "2022-09-20", "close": 11.9, "volume": 1165791.0}, {"date": "2022-09-21", "close": 11.72, "volume": 1826058.0}, {"date": "2022-09-22", "close": 11.41, "volume": 1830866.0}, {"date": "2022-09-23", "close": 11.24, "volume": 1780542.0}, {"date": "2022-09-26", "close": 11.12, "volume": 1683678.0}, {"date": "2022-09-27", "close": 10.91, "volume": 1863791.0}, {"date": "2022-09-28", "close": 11.12, "volume": 2719748.0}, {"date": "2022-09-29", "close": 10.9, "volume": 2546430.0}, {"date": "2022-09-30", "close": 10.8, "volume": 3112533.0}, {"date": "2022-10-03", "close": 11.21, "volume": 3189927.0}, {"date": "2022-10-04", "close": 11.61, "volume": 2352999.0}, {"date": "2022-10-05", "close": 11.5, "volume": 1586851.0}, {"date": "2022-10-06", "close": 11.51, "volume": 1455251.0}, {"date": "2022-10-07", "close": 11.16, "volume": 2379476.0}, {"date": "2022-10-10", "close": 11.15, "volume": 1215684.0}, {"date": "2022-10-11", "close": 11.13, "volume": 2031382.0}, {"date": "2022-10-12", "close": 11.05, "volume": 1746153.0}, {"date": "2022-10-13", "close": 11.59, "volume": 3619135.0}, {"date": "2022-10-14", "close": 11.34, "volume": 2327027.0}, {"date": "2022-10-17", "close": 11.71, "volume": 2093197.0}, {"date": "2022-10-18", "close": 11.82, "volume": 2303103.0}, {"date": "2022-10-19", "close": 11.57, "volume": 2553301.0}, {"date": "2022-10-20", "close": 10.96, "volume": 3768784.0}, {"date": "2022-10-21", "close": 11.15, "volume": 4239789.0}, {"date": "2022-10-24", "close": 11.38, "volume": 2605171.0}, {"date": "2022-10-25", "close": 11.6, "volume": 2930839.0}, {"date": "2022-10-26", "close": 11.62, "volume": 2806658.0}, {"date": "2022-10-27", "close": 11.42, "volume": 4195137.0}, {"date": "2022-10-28", "close": 11.97, "volume": 2645300.0}, {"date": "2022-10-31", "close": 11.87, "volume": 3513136.0}, {"date": "2022-11-01", "close": 11.94, "volume": 2406816.0}, {"date": "2022-11-02", "close": 11.67, "volume": 3689362.0}, {"date": "2022-11-03", "close": 11.68, "volume": 2222238.0}, {"date": "2022-11-04", "close": 12.11, "volume": 3524112.0}, {"date": "2022-11-07", "close": 12.16, "volume": 1750101.0}, {"date": "2022-11-08", "close": 12.22, "volume": 2618211.0}, {"date": "2022-11-09", "close": 12.19, "volume": 2621420.0}, {"date": "2022-11-10", "close": 12.92, "volume": 3375511.0}, {"date": "2022-11-11", "close": 12.89, "volume": 2376233.0}, {"date": "2022-11-14", "close": 12.7, "volume": 2618553.0}, {"date": "2022-11-15", "close": 12.64, "volume": 2767876.0}, {"date": "2022-11-16", "close": 12.35, "volume": 1875974.0}, {"date": "2022-11-17", "close": 12.12, "volume": 1281676.0}, {"date": "2022-11-18", "close": 12.28, "volume": 2682580.0}, {"date": "2022-11-21", "close": 12.31, "volume": 1336255.0}, {"date": "2022-11-22", "close": 12.56, "volume": 1865176.0}, {"date": "2022-11-23", "close": 12.51, "volume": 1214205.0}, {"date": "2022-11-25", "close": 12.6, "volume": 483878.0}, {"date": "2022-11-28", "close": 12.33, "volume": 1494229.0}, {"date": "2022-11-29", "close": 12.42, "volume": 1091558.0}, {"date": "2022-11-30", "close": 12.66, "volume": 2197259.0}, {"date": "2022-12-01", "close": 12.59, "volume": 1276215.0}, {"date": "2022-12-02", "close": 12.49, "volume": 2043854.0}, {"date": "2022-12-05", "close": 11.6, "volume": 3023461.0}, {"date": "2022-12-06", "close": 11.36, "volume": 3373492.0}, {"date": "2022-12-07", "close": 11.58, "volume": 3374097.0}, {"date": "2022-12-08", "close": 11.6, "volume": 3524260.0}, {"date": "2022-12-09", "close": 11.69, "volume": 3864743.0}, {"date": "2022-12-12", "close": 11.82, "volume": 3174483.0}, {"date": "2022-12-13", "close": 11.64, "volume": 4372661.0}, {"date": "2022-12-14", "close": 11.25, "volume": 2606178.0}, {"date": "2022-12-15", "close": 11.21, "volume": 5482271.0}, {"date": "2022-12-16", "close": 11.1, "volume": 6288876.0}, {"date": "2022-12-19", "close": 11.18, "volume": 2334959.0}, {"date": "2022-12-20", "close": 11.22, "volume": 2452530.0}, {"date": "2022-12-21", "close": 11.47, "volume": 2854438.0}, {"date": "2022-12-22", "close": 11.38, "volume": 2067608.0}, {"date": "2022-12-23", "close": 11.48, "volume": 1402949.0}, {"date": "2022-12-27", "close": 11.45, "volume": 1409837.0}, {"date": "2022-12-28", "close": 11.23, "volume": 3440976.0}, {"date": "2022-12-29", "close": 11.43, "volume": 2050657.0}, {"date": "2022-12-30", "close": 11.31, "volume": 2435344.0}, {"date": "2023-01-03", "close": 11.29, "volume": 2950288.0}, {"date": "2023-01-04", "close": 11.26, "volume": 2240497.0}, {"date": "2023-01-05", "close": 11.04, "volume": 2109125.0}, {"date": "2023-01-06", "close": 11.32, "volume": 3061117.0}, {"date": "2023-01-09", "close": 11.1, "volume": 2809734.0}, {"date": "2023-01-10", "close": 11.04, "volume": 2907880.0}, {"date": "2023-01-11", "close": 11.16, "volume": 3513072.0}, {"date": "2023-01-12", "close": 11.32, "volume": 2134299.0}, {"date": "2023-01-13", "close": 11.27, "volume": 2144748.0}, {"date": "2023-01-17", "close": 11.22, "volume": 1586937.0}, {"date": "2023-01-18", "close": 10.91, "volume": 3398260.0}, {"date": "2023-01-19", "close": 10.82, "volume": 1999952.0}, {"date": "2023-01-20", "close": 11.08, "volume": 1949963.0}, {"date": "2023-01-23", "close": 11.24, "volume": 2154059.0}, {"date": "2023-01-24", "close": 11.05, "volume": 2393807.0}, {"date": "2023-01-25", "close": 11.1, "volume": 2241836.0}, {"date": "2023-01-26", "close": 11.44, "volume": 5858463.0}, {"date": "2023-01-27", "close": 11.43, "volume": 2125263.0}, {"date": "2023-01-30", "close": 11.4, "volume": 2081619.0}, {"date": "2023-01-31", "close": 11.88, "volume": 3648693.0}, {"date": "2023-02-01", "close": 12.06, "volume": 2422239.0}, {"date": "2023-02-02", "close": 12.59, "volume": 3984518.0}, {"date": "2023-02-03", "close": 12.52, "volume": 4230088.0}, {"date": "2023-02-06", "close": 12.41, "volume": 3228475.0}, {"date": "2023-02-07", "close": 12.52, "volume": 3693226.0}, {"date": "2023-02-08", "close": 12.34, "volume": 2367062.0}, {"date": "2023-02-09", "close": 12.23, "volume": 2357955.0}, {"date": "2023-02-10", "close": 12.15, "volume": 2272532.0}, {"date": "2023-02-13", "close": 12.34, "volume": 1563096.0}, {"date": "2023-02-14", "close": 12.34, "volume": 2360934.0}, {"date": "2023-02-15", "close": 12.37, "volume": 2240378.0}, {"date": "2023-02-16", "close": 12.29, "volume": 2312454.0}, {"date": "2023-02-17", "close": 12.28, "volume": 1566428.0}, {"date": "2023-02-21", "close": 11.92, "volume": 1945280.0}, {"date": "2023-02-22", "close": 11.76, "volume": 2477074.0}, {"date": "2023-02-23", "close": 11.74, "volume": 1804446.0}, {"date": "2023-02-24", "close": 11.71, "volume": 3508903.0}, {"date": "2023-02-27", "close": 11.65, "volume": 2288739.0}, {"date": "2023-02-28", "close": 11.58, "volume": 2541209.0}, {"date": "2023-03-01", "close": 11.48, "volume": 1931301.0}, {"date": "2023-03-02", "close": 11.27, "volume": 4096916.0}, {"date": "2023-03-03", "close": 11.4, "volume": 2412985.0}, {"date": "2023-03-06", "close": 11.31, "volume": 2077513.0}, {"date": "2023-03-07", "close": 10.95, "volume": 3915665.0}, {"date": "2023-03-08", "close": 10.86, "volume": 3816616.0}, {"date": "2023-03-09", "close": 10.15, "volume": 9841482.0}, {"date": "2023-03-10", "close": 10.05, "volume": 10192390.0}, {"date": "2023-03-13", "close": 10.12, "volume": 15434550.0}, {"date": "2023-03-14", "close": 9.64, "volume": 12233400.0}, {"date": "2023-03-15", "close": 9.74, "volume": 11505020.0}, {"date": "2023-03-16", "close": 9.93, "volume": 8691484.0}, {"date": "2023-03-17", "close": 9.52, "volume": 12193990.0}, {"date": "2023-03-20", "close": 9.59, "volume": 6162876.0}, {"date": "2023-03-21", "close": 9.97, "volume": 4936208.0}, {"date": "2023-03-22", "close": 9.34, "volume": 5148243.0}, {"date": "2023-03-23", "close": 9.06, "volume": 6593798.0}, {"date": "2023-03-24", "close": 9.32, "volume": 4374609.0}, {"date": "2023-03-27", "close": 9.36, "volume": 4862823.0}, {"date": "2023-03-28", "close": 9.31, "volume": 5415498.0}, {"date": "2023-03-29", "close": 9.65, "volume": 5575843.0}, {"date": "2023-03-30", "close": 9.3, "volume": 5020899.0}, {"date": "2023-03-31", "close": 9.24, "volume": 5945571.0}, {"date": "2023-04-03", "close": 9.1, "volume": 4190483.0}, {"date": "2023-04-04", "close": 8.64, "volume": 8261820.0}, {"date": "2023-04-05", "close": 8.31, "volume": 5643761.0}, {"date": "2023-04-06", "close": 8.45, "volume": 5785400.0}, {"date": "2023-04-10", "close": 8.51, "volume": 4139909.0}, {"date": "2023-04-11", "close": 8.56, "volume": 4736007.0}, {"date": "2023-04-12", "close": 8.49, "volume": 3905925.0}, {"date": "2023-04-13", "close": 8.565, "volume": 5110225.0}, {"date": "2023-04-14", "close": 8.45, "volume": 4720615.0}, {"date": "2023-04-17", "close": 8.59, "volume": 5318780.0}, {"date": "2023-04-18", "close": 8.42, "volume": 3245615.0}, {"date": "2023-04-19", "close": 8.8, "volume": 3666452.0}, {"date": "2023-04-20", "close": 8.7, "volume": 4119992.0}, {"date": "2023-04-21", "close": 8.59, "volume": 4690405.0}, {"date": "2023-04-24", "close": 8.52, "volume": 3356179.0}, {"date": "2023-04-25", "close": 8.33, "volume": 5033066.0}, {"date": "2023-04-26", "close": 8.58, "volume": 6985731.0}, {"date": "2023-04-27", "close": 8.91, "volume": 14438310.0}, {"date": "2023-04-28", "close": 9.38, "volume": 24478360.0}, {"date": "2023-05-01", "close": 7.53, "volume": 27842210.0}, {"date": "2023-05-02", "close": 7.3, "volume": 18017910.0}, {"date": "2023-05-03", "close": 7.32, "volume": 11778130.0}, {"date": "2023-05-04", "close": 7.14, "volume": 20713440.0}, {"date": "2023-05-05", "close": 7.6, "volume": 11621020.0}, {"date": "2023-05-08", "close": 7.19, "volume": 5472090.0}, {"date": "2023-05-09", "close": 7.08, "volume": 6552512.0}, {"date": "2023-05-10", "close": 6.85, "volume": 5997741.0}, {"date": "2023-05-11", "close": 6.66, "volume": 5875615.0}, {"date": "2023-05-12", "close": 6.59, "volume": 8531449.0}, {"date": "2023-05-15", "close": 6.88, "volume": 8788142.0}, {"date": "2023-05-16", "close": 6.69, "volume": 4891481.0}, {"date": "2023-05-17", "close": 7.34, "volume": 7347469.0}, {"date": "2023-05-18", "close": 7.58, "volume": 5896858.0}, {"date": "2023-05-19", "close": 7.16, "volume": 8878434.0}, {"date": "2023-05-22", "close": 7.55, "volume": 4238461.0}, {"date": "2023-05-23", "close": 7.8, "volume": 6433270.0}, {"date": "2023-05-24", "close": 7.63, "volume": 3035624.0}, {"date": "2023-05-25", "close": 7.55, "volume": 3193614.0}, {"date": "2023-05-26", "close": 7.64, "volume": 2944577.0}, {"date": "2023-05-30", "close": 7.73, "volume": 3138279.0}, {"date": "2023-05-31", "close": 7.38, "volume": 4560639.0}, {"date": "2023-06-01", "close": 7.44, "volume": 3574376.0}, {"date": "2023-06-02", "close": 8.0, "volume": 4705829.0}, {"date": "2023-06-05", "close": 7.87, "volume": 5376727.0}, {"date": "2023-06-06", "close": 8.52, "volume": 7719099.0}, {"date": "2023-06-07", "close": 8.66, "volume": 5824913.0}, {"date": "2023-06-08", "close": 8.47, "volume": 4490917.0}, {"date": "2023-06-09", "close": 8.37, "volume": 2569902.0}, {"date": "2023-06-12", "close": 8.21, "volume": 4431632.0}, {"date": "2023-06-13", "close": 8.58, "volume": 5392941.0}, {"date": "2023-06-14", "close": 8.18, "volume": 4943175.0}, {"date": "2023-06-15", "close": 8.43, "volume": 5022291.0}, {"date": "2023-06-16", "close": 8.32, "volume": 9129913.0}, {"date": "2023-06-20", "close": 8.16, "volume": 3275863.0}, {"date": "2023-06-21", "close": 7.97, "volume": 2613330.0}, {"date": "2023-06-22", "close": 7.64, "volume": 3749350.0}, {"date": "2023-06-23", "close": 7.51, "volume": 5293640.0}, {"date": "2023-06-26", "close": 7.62, "volume": 3629405.0}, {"date": "2023-06-27", "close": 7.73, "volume": 3850031.0}, {"date": "2023-06-28", "close": 7.64, "volume": 4478144.0}, {"date": "2023-06-29", "close": 7.94, "volume": 4836385.0}, {"date": "2023-06-30", "close": 7.75, "volume": 2885419.0}, {"date": "2023-07-03", "close": 7.98, "volume": 2372974.0}, {"date": "2023-07-05", "close": 7.76, "volume": 2392425.0}, {"date": "2023-07-06", "close": 7.63, "volume": 2722937.0}, {"date": "2023-07-07", "close": 7.71, "volume": 3433042.0}, {"date": "2023-07-10", "close": 7.84, "volume": 2273503.0}, {"date": "2023-07-11", "close": 8.01, "volume": 2421187.0}, {"date": "2023-07-12", "close": 8.21, "volume": 3740371.0}, {"date": "2023-07-13", "close": 8.47, "volume": 3740085.0}, {"date": "2023-07-14", "close": 8.21, "volume": 3570552.0}, {"date": "2023-07-17", "close": 8.48, "volume": 3481694.0}, {"date": "2023-07-18", "close": 9.09, "volume": 6650607.0}, {"date": "2023-07-19", "close": 9.52, "volume": 7941052.0}, {"date": "2023-07-20", "close": 9.53, "volume": 4951735.0}, {"date": "2023-07-21", "close": 9.41, "volume": 3548977.0}, {"date": "2023-07-24", "close": 9.74, "volume": 5447268.0}, {"date": "2023-07-25", "close": 9.75, "volume": 10088630.0}, {"date": "2023-07-26", "close": 10.3, "volume": 7878709.0}, {"date": "2023-07-27", "close": 10.04, "volume": 6926231.0}, {"date": "2023-07-28", "close": 10.16, "volume": 7611322.0}, {"date": "2023-07-31", "close": 10.26, "volume": 5411191.0}, {"date": "2023-08-01", "close": 9.91, "volume": 6200767.0}, {"date": "2023-08-02", "close": 9.88, "volume": 3113779.0}, {"date": "2023-08-03", "close": 10.01, "volume": 2416446.0}, {"date": "2023-08-04", "close": 10.08, "volume": 1863599.0}, {"date": "2023-08-07", "close": 10.23, "volume": 1922109.0}, {"date": "2023-08-08", "close": 10.17, "volume": 2288738.0}, {"date": "2023-08-09", "close": 10.06, "volume": 2337667.0}, {"date": "2023-08-10", "close": 9.9, "volume": 3265589.0}, {"date": "2023-08-11", "close": 9.85, "volume": 2816635.0}, {"date": "2023-08-14", "close": 9.67, "volume": 2130722.0}, {"date": "2023-08-15", "close": 9.29, "volume": 3109236.0}, {"date": "2023-08-16", "close": 9.15, "volume": 2091943.0}, {"date": "2023-08-17", "close": 9.07, "volume": 3509470.0}, {"date": "2023-08-18", "close": 9.07, "volume": 4602644.0}, {"date": "2023-08-21", "close": 8.95, "volume": 2672243.0}, {"date": "2023-08-22", "close": 8.55, "volume": 5081512.0}, {"date": "2023-08-23", "close": 8.69, "volume": 4915871.0}, {"date": "2023-08-24", "close": 8.76, "volume": 2105210.0}, {"date": "2023-08-25", "close": 8.76, "volume": 2253346.0}, {"date": "2023-08-28", "close": 9.07, "volume": 2525000.0}, {"date": "2023-08-29", "close": 9.29, "volume": 3255267.0}, {"date": "2023-08-30", "close": 9.12, "volume": 2384934.0}, {"date": "2023-08-31", "close": 9.18, "volume": 2138536.0}, {"date": "2023-09-01", "close": 9.44, "volume": 2426697.0}, {"date": "2023-09-05", "close": 9.29, "volume": 3355986.0}, {"date": "2023-09-06", "close": 8.95, "volume": 2928297.0}, {"date": "2023-09-07", "close": 9.06, "volume": 4013569.0}, {"date": "2023-09-08", "close": 9.12, "volume": 2131838.0}, {"date": "2023-09-11", "close": 9.06, "volume": 2909630.0}, {"date": "2023-09-12", "close": 9.12, "volume": 2995893.0}, {"date": "2023-09-13", "close": 8.92, "volume": 3401186.0}, {"date": "2023-09-14", "close": 9.13, "volume": 3255694.0}, {"date": "2023-09-15", "close": 9.03, "volume": 9972774.0}, {"date": "2023-09-18", "close": 8.85, "volume": 2005314.0}, {"date": "2023-09-19", "close": 8.88, "volume": 1933919.0}, {"date": "2023-09-20", "close": 8.73, "volume": 2489336.0}, {"date": "2023-09-21", "close": 8.38, "volume": 5258348.0}, {"date": "2023-09-22", "close": 8.39, "volume": 2382539.0}, {"date": "2023-09-25", "close": 8.57, "volume": 1630131.0}, {"date": "2023-09-26", "close": 8.48, "volume": 1685793.0}, {"date": "2023-09-27", "close": 8.38, "volume": 2631568.0}, {"date": "2023-09-28", "close": 8.46, "volume": 1938129.0}, {"date": "2023-09-29", "close": 8.56, "volume": 2350176.0}, {"date": "2023-10-02", "close": 8.29, "volume": 3551005.0}, {"date": "2023-10-03", "close": 7.9, "volume": 4916824.0}, {"date": "2023-10-04", "close": 7.85, "volume": 6627003.0}, {"date": "2023-10-05", "close": 8.07, "volume": 4252523.0}, {"date": "2023-10-06", "close": 8.09, "volume": 3255282.0}, {"date": "2023-10-09", "close": 8.24, "volume": 2168732.0}, {"date": "2023-10-10", "close": 8.4, "volume": 2631118.0}, {"date": "2023-10-11", "close": 8.37, "volume": 2572925.0}, {"date": "2023-10-12", "close": 8.28, "volume": 2363353.0}, {"date": "2023-10-13", "close": 8.12, "volume": 2524947.0}, {"date": "2023-10-16", "close": 8.34, "volume": 2780759.0}, {"date": "2023-10-17", "close": 8.54, "volume": 2987816.0}, {"date": "2023-10-18", "close": 8.21, "volume": 4169300.0}, {"date": "2023-10-19", "close": 8.09, "volume": 3718628.0}, {"date": "2023-10-20", "close": 7.82, "volume": 4261670.0}, {"date": "2023-10-23", "close": 7.84, "volume": 4703111.0}, {"date": "2023-10-24", "close": 7.79, "volume": 3278885.0}, {"date": "2023-10-25", "close": 7.75, "volume": 4528312.0}, {"date": "2023-10-26", "close": 7.88, "volume": 6334876.0}, {"date": "2023-10-27", "close": 7.76, "volume": 3450945.0}, {"date": "2023-10-30", "close": 7.71, "volume": 3337102.0}, {"date": "2023-10-31", "close": 7.78, "volume": 2256635.0}, {"date": "2023-11-01", "close": 7.75, "volume": 2824844.0}, {"date": "2023-11-02", "close": 8.26, "volume": 4626969.0}, {"date": "2023-11-03", "close": 8.57, "volume": 3842215.0}, {"date": "2023-11-06", "close": 8.35, "volume": 2798187.0}, {"date": "2023-11-07", "close": 8.19, "volume": 2771381.0}, {"date": "2023-11-08", "close": 7.97, "volume": 2504355.0}, {"date": "2023-11-09", "close": 7.85, "volume": 3524718.0}, {"date": "2023-11-10", "close": 7.9, "volume": 2319602.0}, {"date": "2023-11-13", "close": 7.83, "volume": 2429825.0}, {"date": "2023-11-14", "close": 8.66, "volume": 5135263.0}, {"date": "2023-11-15", "close": 8.85, "volume": 4783789.0}, {"date": "2023-11-16", "close": 8.64, "volume": 3188746.0}, {"date": "2023-11-17", "close": 8.93, "volume": 3775478.0}, {"date": "2023-11-20", "close": 8.96, "volume": 2691354.0}, {"date": "2023-11-21", "close": 8.62, "volume": 1737390.0}, {"date": "2023-11-22", "close": 8.75, "volume": 1904535.0}, {"date": "2023-11-24", "close": 8.77, "volume": 786623.0}, {"date": "2023-11-27", "close": 8.72, "volume": 2545728.0}, {"date": "2023-11-28", "close": 8.65, "volume": 1543350.0}, {"date": "2023-11-29", "close": 9.13, "volume": 4046202.0}, {"date": "2023-11-30", "close": 9.1, "volume": 3008247.0}, {"date": "2023-12-01", "close": 9.61, "volume": 4825830.0}, {"date": "2023-12-04", "close": 9.81, "volume": 3514964.0}, {"date": "2023-12-05", "close": 9.61, "volume": 3036260.0}, {"date": "2023-12-06", "close": 9.77, "volume": 4278049.0}, {"date": "2023-12-07", "close": 9.94, "volume": 3340928.0}, {"date": "2023-12-08", "close": 9.95, "volume": 2723260.0}, {"date": "2023-12-11", "close": 9.97, "volume": 2480780.0}, {"date": "2023-12-12", "close": 9.81, "volume": 2289113.0}, {"date": "2023-12-13", "close": 10.38, "volume": 5554208.0}, {"date": "2023-12-14", "close": 11.03, "volume": 8163870.0}, {"date": "2023-12-15", "close": 11.07, "volume": 9259793.0}, {"date": "2023-12-18", "close": 10.98, "volume": 6057968.0}, {"date": "2023-12-19", "close": 11.1, "volume": 4241194.0}, {"date": "2023-12-20", "close": 10.8, "volume": 4171650.0}, {"date": "2023-12-21", "close": 10.89, "volume": 3549244.0}, {"date": "2023-12-22", "close": 10.91, "volume": 2196410.0}, {"date": "2023-12-26", "close": 11.1, "volume": 2400343.0}, {"date": "2023-12-27", "close": 11.04, "volume": 2110897.0}, {"date": "2023-12-28", "close": 11.05, "volume": 2583044.0}, {"date": "2023-12-29", "close": 10.86, "volume": 2738161.0}, {"date": "2024-01-02", "close": 10.79, "volume": 3165209.0}, {"date": "2024-01-03", "close": 10.38, "volume": 3286890.0}, {"date": "2024-01-04", "close": 10.45, "volume": 3159547.0}, {"date": "2024-01-05", "close": 10.48, "volume": 2837631.0}, {"date": "2024-01-08", "close": 10.7, "volume": 2100979.0}, {"date": "2024-01-09", "close": 10.6, "volume": 2337724.0}, {"date": "2024-01-10", "close": 10.58, "volume": 2203917.0}, {"date": "2024-01-11", "close": 10.38, "volume": 3355323.0}, {"date": "2024-01-12", "close": 10.21, "volume": 2248722.0}, {"date": "2024-01-16", "close": 10.05, "volume": 2925703.0}, {"date": "2024-01-17", "close": 9.99, "volume": 2711466.0}, {"date": "2024-01-18", "close": 10.06, "volume": 2283909.0}, {"date": "2024-01-19", "close": 10.36, "volume": 2852821.0}, {"date": "2024-01-22", "close": 10.7, "volume": 2861034.0}, {"date": "2024-01-23", "close": 10.62, "volume": 3052260.0}, {"date": "2024-01-24", "close": 10.8, "volume": 6100619.0}, {"date": "2024-01-25", "close": 10.32, "volume": 5880564.0}, {"date": "2024-01-26", "close": 10.34, "volume": 2952925.0}, {"date": "2024-01-29", "close": 10.54, "volume": 2476940.0}, {"date": "2024-01-30", "close": 10.43, "volume": 2403684.0}, {"date": "2024-01-31", "close": 9.62, "volume": 12598540.0}, {"date": "2024-02-01", "close": 8.96, "volume": 15488590.0}, {"date": "2024-02-02", "close": 9.21, "volume": 11167900.0}, {"date": "2024-02-05", "close": 8.88, "volume": 8744418.0}, {"date": "2024-02-06", "close": 8.17, "volume": 14632290.0}, {"date": "2024-02-07", "close": 7.98, "volume": 24093040.0}, {"date": "2024-02-08", "close": 8.245, "volume": 7355452.0}, {"date": "2024-02-09", "close": 8.43, "volume": 7198563.0}, {"date": "2024-02-12", "close": 8.9, "volume": 7097471.0}, {"date": "2024-02-13", "close": 8.15, "volume": 8782623.0}, {"date": "2024-02-14", "close": 8.35, "volume": 4487046.0}, {"date": "2024-02-15", "close": 8.64, "volume": 8814994.0}, {"date": "2024-02-16", "close": 8.51, "volume": 4991592.0}, {"date": "2024-02-20", "close": 8.33, "volume": 5117518.0}, {"date": "2024-02-21", "close": 8.28, "volume": 3486881.0}, {"date": "2024-02-22", "close": 8.47, "volume": 5623457.0}, {"date": "2024-02-23", "close": 8.44, "volume": 4786084.0}, {"date": "2024-02-26", "close": 8.2, "volume": 3983013.0}, {"date": "2024-02-27", "close": 8.22, "volume": 3900715.0}, {"date": "2024-02-28", "close": 8.0, "volume": 5431020.0}, {"date": "2024-02-29", "close": 8.19, "volume": 5225836.0}, {"date": "2024-03-01", "close": 8.02, "volume": 6180296.0}, {"date": "2024-03-04", "close": 7.57, "volume": 17964590.0}, {"date": "2024-03-05", "close": 7.87, "volume": 8356145.0}, {"date": "2024-03-06", "close": 8.16, "volume": 27705350.0}, {"date": "2024-03-07", "close": 8.23, "volume": 7338412.0}, {"date": "2024-03-08", "close": 7.96, "volume": 5748278.0}, {"date": "2024-03-11", "close": 8.14, "volume": 6922948.0}, {"date": "2024-03-12", "close": 8.0, "volume": 5678332.0}, {"date": "2024-03-13", "close": 7.86, "volume": 4731167.0}, {"date": "2024-03-14", "close": 7.51, "volume": 8193003.0}, {"date": "2024-03-15", "close": 7.54, "volume": 13198140.0}, {"date": "2024-03-18", "close": 7.43, "volume": 3441648.0}, {"date": "2024-03-19", "close": 7.49, "volume": 3214685.0}, {"date": "2024-03-20", "close": 7.77, "volume": 7119539.0}, {"date": "2024-03-21", "close": 8.05, "volume": 8503532.0}, {"date": "2024-03-22", "close": 7.79, "volume": 4781811.0}, {"date": "2024-03-25", "close": 7.74, "volume": 3346925.0}, {"date": "2024-03-26", "close": 7.61, "volume": 2661570.0}, {"date": "2024-03-27", "close": 7.9, "volume": 6143846.0}, {"date": "2024-03-28", "close": 7.96, "volume": 6519181.0}, {"date": "2024-04-01", "close": 7.88, "volume": 5791665.0}, {"date": "2024-04-02", "close": 7.61, "volume": 5689185.0}, {"date": "2024-04-03", "close": 7.64, "volume": 3262841.0}, {"date": "2024-04-04", "close": 7.47, "volume": 6029966.0}, {"date": "2024-04-05", "close": 7.51, "volume": 2904835.0}, {"date": "2024-04-08", "close": 7.77, "volume": 3995288.0}, {"date": "2024-04-09", "close": 8.0, "volume": 4641925.0}, {"date": "2024-04-10", "close": 7.32, "volume": 7863458.0}, {"date": "2024-04-11", "close": 7.38, "volume": 3526536.0}, {"date": "2024-04-12", "close": 7.38, "volume": 6252739.0}, {"date": "2024-04-15", "close": 7.42, "volume": 5747920.0}, {"date": "2024-04-16", "close": 7.2, "volume": 3558351.0}, {"date": "2024-04-17", "close": 7.2, "volume": 2824472.0}, {"date": "2024-04-18", "close": 7.31, "volume": 4098453.0}, {"date": "2024-04-19", "close": 7.71, "volume": 8523616.0}, {"date": "2024-04-22", "close": 7.86, "volume": 4794460.0}, {"date": "2024-04-23", "close": 7.9, "volume": 9735352.0}, {"date": "2024-04-24", "close": 7.84, "volume": 7995239.0}, {"date": "2024-04-25", "close": 7.77, "volume": 10703280.0}, {"date": "2024-04-26", "close": 7.32, "volume": 7044627.0}, {"date": "2024-04-29", "close": 7.12, "volume": 6617053.0}, {"date": "2024-04-30", "close": 7.01, "volume": 6025170.0}, {"date": "2024-05-01", "close": 7.3, "volume": 8352561.0}, {"date": "2024-05-02", "close": 7.5, "volume": 4545729.0}, {"date": "2024-05-03", "close": 7.73, "volume": 5425542.0}, {"date": "2024-05-06", "close": 7.67, "volume": 3529165.0}, {"date": "2024-05-07", "close": 7.63, "volume": 3927056.0}, {"date": "2024-05-08", "close": 7.59, "volume": 4526925.0}, {"date": "2024-05-09", "close": 7.75, "volume": 3810328.0}, {"date": "2024-05-10", "close": 7.73, "volume": 2455223.0}, {"date": "2024-05-13", "close": 7.83, "volume": 3728299.0}, {"date": "2024-05-14", "close": 8.02, "volume": 3882557.0}, {"date": "2024-05-15", "close": 7.99, "volume": 3671570.0}, {"date": "2024-05-16", "close": 7.82, "volume": 3732443.0}, {"date": "2024-05-17", "close": 7.92, "volume": 2805291.0}, {"date": "2024-05-20", "close": 7.74, "volume": 2629309.0}, {"date": "2024-05-21", "close": 7.74, "volume": 1985995.0}, {"date": "2024-05-22", "close": 7.66, "volume": 2168766.0}, {"date": "2024-05-23", "close": 7.35, "volume": 2829196.0}, {"date": "2024-05-24", "close": 7.36, "volume": 2755147.0}, {"date": "2024-05-28", "close": 7.21, "volume": 4009773.0}, {"date": "2024-05-29", "close": 6.91, "volume": 8411176.0}, {"date": "2024-05-30", "close": 6.95, "volume": 7004893.0}, {"date": "2024-05-31", "close": 7.13, "volume": 7713432.0}, {"date": "2024-06-03", "close": 6.97, "volume": 4039293.0}, {"date": "2024-06-04", "close": 6.78, "volume": 3349992.0}, {"date": "2024-06-05", "close": 6.77, "volume": 3243412.0}, {"date": "2024-06-06", "close": 6.74, "volume": 5587787.0}, {"date": "2024-06-07", "close": 6.95, "volume": 10897040.0}, {"date": "2024-06-10", "close": 6.73, "volume": 5017846.0}, {"date": "2024-06-11", "close": 6.7, "volume": 3911857.0}, {"date": "2024-06-12", "close": 6.86, "volume": 9400451.0}, {"date": "2024-06-13", "close": 6.69, "volume": 3436633.0}, {"date": "2024-06-14", "close": 6.52, "volume": 5581418.0}, {"date": "2024-06-17", "close": 6.74, "volume": 5019427.0}, {"date": "2024-06-18", "close": 6.73, "volume": 4816158.0}, {"date": "2024-06-20", "close": 6.66, "volume": 2948060.0}, {"date": "2024-06-21", "close": 6.58, "volume": 14810500.0}, {"date": "2024-06-24", "close": 6.74, "volume": 4375950.0}, {"date": "2024-06-25", "close": 6.61, "volume": 3367951.0}, {"date": "2024-06-26", "close": 6.61, "volume": 4136790.0}, {"date": "2024-06-27", "close": 6.67, "volume": 4334123.0}, {"date": "2024-06-28", "close": 6.98, "volume": 8374290.0}, {"date": "2024-07-01", "close": 6.89, "volume": 4436296.0}, {"date": "2024-07-02", "close": 6.91, "volume": 3955552.0}, {"date": "2024-07-03", "close": 6.7, "volume": 3864146.0}, {"date": "2024-07-05", "close": 6.58, "volume": 3905884.0}, {"date": "2024-07-08", "close": 6.62, "volume": 2927179.0}, {"date": "2024-07-09", "close": 6.73, "volume": 4128577.0}, {"date": "2024-07-10", "close": 6.99, "volume": 4651064.0}, {"date": "2024-07-11", "close": 7.48, "volume": 7170769.0}, {"date": "2024-07-12", "close": 7.36, "volume": 4216186.0}, {"date": "2024-07-15", "close": 7.57, "volume": 5057563.0}, {"date": "2024-07-16", "close": 7.91, "volume": 7532975.0}, {"date": "2024-07-17", "close": 8.06, "volume": 10437000.0}, {"date": "2024-07-18", "close": 7.89, "volume": 11674050.0}, {"date": "2024-07-19", "close": 8.02, "volume": 5957138.0}, {"date": "2024-07-22", "close": 8.12, "volume": 5441101.0}, {"date": "2024-07-23", "close": 8.17, "volume": 6180981.0}, {"date": "2024-07-24", "close": 7.83, "volume": 11150260.0}, {"date": "2024-07-25", "close": 8.07, "volume": 16939010.0}, {"date": "2024-07-26", "close": 8.23, "volume": 6238734.0}, {"date": "2024-07-29", "close": 8.03, "volume": 6261050.0}, {"date": "2024-07-30", "close": 8.2, "volume": 6154436.0}, {"date": "2024-07-31", "close": 8.4, "volume": 10802990.0}, {"date": "2024-08-01", "close": 7.94, "volume": 8929175.0}, {"date": "2024-08-02", "close": 7.75, "volume": 10900600.0}, {"date": "2024-08-05", "close": 7.89, "volume": 11500740.0}, {"date": "2024-08-06", "close": 7.86, "volume": 5709242.0}, {"date": "2024-08-07", "close": 7.8, "volume": 5033400.0}, {"date": "2024-08-08", "close": 7.99, "volume": 4608094.0}, {"date": "2024-08-09", "close": 7.78, "volume": 3976995.0}, {"date": "2024-08-12", "close": 7.76, "volume": 4639254.0}, {"date": "2024-08-13", "close": 8.11, "volume": 6322713.0}, {"date": "2024-08-14", "close": 8.01, "volume": 4115570.0}, {"date": "2024-08-15", "close": 8.14, "volume": 4100270.0}, {"date": "2024-08-16", "close": 8.4, "volume": 4418132.0}, {"date": "2024-08-19", "close": 8.42, "volume": 3340044.0}, {"date": "2024-08-20", "close": 8.18, "volume": 5919387.0}, {"date": "2024-08-21", "close": 8.23, "volume": 2786506.0}, {"date": "2024-08-22", "close": 8.21, "volume": 2641995.0}, {"date": "2024-08-23", "close": 8.89, "volume": 8332607.0}, {"date": "2024-08-26", "close": 8.74, "volume": 5609587.0}, {"date": "2024-08-27", "close": 8.56, "volume": 3202329.0}, {"date": "2024-08-28", "close": 8.62, "volume": 3004226.0}, {"date": "2024-08-29", "close": 8.58, "volume": 2999254.0}, {"date": "2024-08-30", "close": 8.68, "volume": 3349397.0}, {"date": "2024-09-03", "close": 8.45, "volume": 3845682.0}, {"date": "2024-09-04", "close": 8.38, "volume": 2853249.0}, {"date": "2024-09-05", "close": 8.24, "volume": 4282798.0}, {"date": "2024-09-06", "close": 8.12, "volume": 5533255.0}, {"date": "2024-09-09", "close": 8.18, "volume": 6104419.0}, {"date": "2024-09-10", "close": 8.15, "volume": 8370970.0}, {"date": "2024-09-11", "close": 8.1, "volume": 4430699.0}, {"date": "2024-09-12", "close": 8.16, "volume": 2812752.0}, {"date": "2024-09-13", "close": 8.52, "volume": 8862862.0}, {"date": "2024-09-16", "close": 8.72, "volume": 7899494.0}, {"date": "2024-09-17", "close": 8.92, "volume": 7072281.0}, {"date": "2024-09-18", "close": 9.04, "volume": 11610750.0}, {"date": "2024-09-19", "close": 9.34, "volume": 12062730.0}, {"date": "2024-09-20", "close": 9.06, "volume": 19815880.0}, {"date": "2024-09-23", "close": 9.04, "volume": 6280711.0}, {"date": "2024-09-24", "close": 8.83, "volume": 4703930.0}, {"date": "2024-09-25", "close": 8.66, "volume": 7120797.0}, {"date": "2024-09-26", "close": 8.81, "volume": 3620605.0}, {"date": "2024-09-27", "close": 8.77, "volume": 3591677.0}, {"date": "2024-09-30", "close": 9.06, "volume": 5831902.0}, {"date": "2024-10-01", "close": 8.7, "volume": 5132447.0}, {"date": "2024-10-02", "close": 8.74, "volume": 2370697.0}, {"date": "2024-10-03", "close": 8.75, "volume": 2902123.0}, {"date": "2024-10-04", "close": 8.88, "volume": 3942543.0}, {"date": "2024-10-07", "close": 8.84, "volume": 3338153.0}, {"date": "2024-10-08", "close": 8.75, "volume": 3097006.0}, {"date": "2024-10-09", "close": 8.94, "volume": 4529673.0}, {"date": "2024-10-10", "close": 8.86, "volume": 4152215.0}, {"date": "2024-10-11", "close": 9.25, "volume": 6319460.0}, {"date": "2024-10-14", "close": 9.21, "volume": 4993424.0}, {"date": "2024-10-15", "close": 9.26, "volume": 6239686.0}, {"date": "2024-10-16", "close": 9.41, "volume": 3884183.0}, {"date": "2024-10-17", "close": 9.51, "volume": 3623344.0}, {"date": "2024-10-18", "close": 9.38, "volume": 3605707.0}, {"date": "2024-10-21", "close": 8.94, "volume": 6385329.0}, {"date": "2024-10-22", "close": 8.99, "volume": 3313117.0}, {"date": "2024-10-23", "close": 9.12, "volume": 5847911.0}, {"date": "2024-10-24", "close": 9.6, "volume": 10817940.0}, {"date": "2024-10-25", "close": 9.27, "volume": 5704669.0}, {"date": "2024-10-28", "close": 9.55, "volume": 4670837.0}, {"date": "2024-10-29", "close": 9.58, "volume": 4331187.0}, {"date": "2024-10-30", "close": 9.69, "volume": 5192399.0}, {"date": "2024-10-31", "close": 9.47, "volume": 6676167.0}, {"date": "2024-11-01", "close": 9.42, "volume": 3855882.0}, {"date": "2024-11-04", "close": 9.36, "volume": 3837042.0}, {"date": "2024-11-05", "close": 9.52, "volume": 3202609.0}, {"date": "2024-11-06", "close": 10.52, "volume": 16238560.0}, {"date": "2024-11-07", "close": 10.05, "volume": 5500451.0}, {"date": "2024-11-08", "close": 9.96, "volume": 43012290.0}, {"date": "2024-11-11", "close": 10.24, "volume": 22553270.0}, {"date": "2024-11-12", "close": 10.14, "volume": 15994750.0}, {"date": "2024-11-13", "close": 10.18, "volume": 9826993.0}, {"date": "2024-11-14", "close": 10.14, "volume": 6767656.0}, {"date": "2024-11-15", "close": 10.19, "volume": 5796090.0}, {"date": "2024-11-18", "close": 10.23, "volume": 4778387.0}, {"date": "2024-11-19", "close": 10.19, "volume": 6887877.0}, {"date": "2024-11-20", "close": 10.15, "volume": 5939834.0}, {"date": "2024-11-21", "close": 10.25, "volume": 5778474.0}, {"date": "2024-11-22", "close": 10.56, "volume": 6725090.0}, {"date": "2024-11-25", "close": 10.78, "volume": 8825719.0}, {"date": "2024-11-26", "close": 10.69, "volume": 8978558.0}, {"date": "2024-11-27", "close": 10.68, "volume": 4757037.0}, {"date": "2024-11-29", "close": 10.64, "volume": 2962444.0}, {"date": "2024-12-02", "close": 10.55, "volume": 5041255.0}, {"date": "2024-12-03", "close": 10.38, "volume": 4450496.0}, {"date": "2024-12-04", "close": 10.48, "volume": 3220251.0}, {"date": "2024-12-05", "close": 10.42, "volume": 3645814.0}, {"date": "2024-12-06", "close": 10.51, "volume": 3856197.0}, {"date": "2024-12-09", "close": 10.39, "volume": 5403943.0}, {"date": "2024-12-10", "close": 10.37, "volume": 4409645.0}, {"date": "2024-12-11", "close": 10.38, "volume": 5331165.0}, {"date": "2024-12-12", "close": 10.21, "volume": 3756404.0}, {"date": "2024-12-13", "close": 10.13, "volume": 3692017.0}, {"date": "2024-12-16", "close": 10.2, "volume": 5627218.0}, {"date": "2024-12-17", "close": 9.92, "volume": 6308335.0}, {"date": "2024-12-18", "close": 9.24, "volume": 9258358.0}, {"date": "2024-12-19", "close": 9.01, "volume": 8747606.0}, {"date": "2024-12-20", "close": 9.16, "volume": 18453780.0}, {"date": "2024-12-23", "close": 9.11, "volume": 4993168.0}, {"date": "2024-12-24", "close": 9.23, "volume": 3854533.0}, {"date": "2024-12-26", "close": 9.25, "volume": 5182932.0}, {"date": "2024-12-27", "close": 9.12, "volume": 5257991.0}, {"date": "2024-12-30", "close": 9.12, "volume": 4567328.0}, {"date": "2024-12-31", "close": 9.06, "volume": 9902556.0}, {"date": "2025-01-02", "close": 8.93, "volume": 6947556.0}, {"date": "2025-01-03", "close": 9.05, "volume": 7741594.0}, {"date": "2025-01-06", "close": 9.06, "volume": 6583436.0}, {"date": "2025-01-07", "close": 8.9, "volume": 6972211.0}, {"date": "2025-01-08", "close": 8.99, "volume": 7586209.0}, {"date": "2025-01-10", "close": 8.62, "volume": 8822305.0}, {"date": "2025-01-13", "close": 8.75, "volume": 7524832.0}, {"date": "2025-01-14", "close": 9.11, "volume": 10745830.0}, {"date": "2025-01-15", "close": 9.55, "volume": 11523110.0}, {"date": "2025-01-16", "close": 9.41, "volume": 7864722.0}, {"date": "2025-01-17", "close": 9.59, "volume": 8177588.0}, {"date": "2025-01-21", "close": 9.84, "volume": 8693103.0}, {"date": "2025-01-22", "close": 9.8, "volume": 9018673.0}, {"date": "2025-01-23", "close": 9.78, "volume": 11928810.0}, {"date": "2025-01-24", "close": 10.17, "volume": 10078360.0}, {"date": "2025-01-27", "close": 10.32, "volume": 13466240.0}, {"date": "2025-01-28", "close": 10.2, "volume": 9704331.0}, {"date": "2025-01-29", "close": 10.14, "volume": 7777739.0}, {"date": "2025-01-30", "close": 10.25, "volume": 10541750.0}, {"date": "2025-01-31", "close": 10.28, "volume": 11483580.0}, {"date": "2025-02-03", "close": 10.05, "volume": 11690660.0}, {"date": "2025-02-04", "close": 10.34, "volume": 8813994.0}, {"date": "2025-02-05", "close": 10.36, "volume": 6432086.0}, {"date": "2025-02-06", "close": 10.42, "volume": 9089451.0}, {"date": "2025-02-07", "close": 10.31, "volume": 9020811.0}, {"date": "2025-02-10", "close": 10.17, "volume": 7972451.0}, {"date": "2025-02-11", "close": 10.29, "volume": 9460084.0}, {"date": "2025-02-12", "close": 9.84, "volume": 10487330.0}, {"date": "2025-02-13", "close": 9.91, "volume": 8314424.0}, {"date": "2025-02-14", "close": 9.96, "volume": 4694529.0}, {"date": "2025-02-18", "close": 10.05, "volume": 4402631.0}, {"date": "2025-02-19", "close": 10.03, "volume": 5642942.0}, {"date": "2025-02-20", "close": 9.84, "volume": 5115864.0}, {"date": "2025-02-21", "close": 9.535, "volume": 8110789.0}, {"date": "2025-02-24", "close": 9.49, "volume": 6697344.0}, {"date": "2025-02-25", "close": 9.51, "volume": 8257322.0}, {"date": "2025-02-26", "close": 9.58, "volume": 9795021.0}, {"date": "2025-02-27", "close": 9.59, "volume": 11736490.0}, {"date": "2025-02-28", "close": 9.84, "volume": 9504243.0}, {"date": "2025-03-03", "close": 9.6, "volume": 10436590.0}, {"date": "2025-03-04", "close": 9.29, "volume": 10397400.0}, {"date": "2025-03-05", "close": 9.2, "volume": 6637836.0}, {"date": "2025-03-06", "close": 8.99, "volume": 7831638.0}, {"date": "2025-03-07", "close": 8.98, "volume": 8513668.0}, {"date": "2025-03-10", "close": 8.67, "volume": 8872071.0}, {"date": "2025-03-11", "close": 8.58, "volume": 9126565.0}, {"date": "2025-03-12", "close": 8.69, "volume": 7923711.0}, {"date": "2025-03-13", "close": 8.56, "volume": 7187971.0}, {"date": "2025-03-14", "close": 8.8, "volume": 6053930.0}, {"date": "2025-03-17", "close": 8.84, "volume": 6166483.0}, {"date": "2025-03-18", "close": 8.88, "volume": 5991805.0}, {"date": "2025-03-19", "close": 8.93, "volume": 6308894.0}, {"date": "2025-03-20", "close": 8.81, "volume": 5768691.0}, {"date": "2025-03-21", "close": 8.85, "volume": 16357140.0}, {"date": "2025-03-24", "close": 9.16, "volume": 7103706.0}, {"date": "2025-03-25", "close": 9.11, "volume": 9614992.0}, {"date": "2025-03-26", "close": 9.03, "volume": 5946484.0}, {"date": "2025-03-27", "close": 8.98, "volume": 5358526.0}, {"date": "2025-03-28", "close": 8.78, "volume": 5418075.0}, {"date": "2025-03-31", "close": 8.89, "volume": 8273679.0}, {"date": "2025-04-01", "close": 8.89, "volume": 9054400.0}, {"date": "2025-04-02", "close": 9.06, "volume": 9260598.0}, {"date": "2025-04-03", "close": 8.1, "volume": 10075920.0}, {"date": "2025-04-04", "close": 8.05, "volume": 20203280.0}, {"date": "2025-04-07", "close": 8.11, "volume": 26555760.0}, {"date": "2025-04-08", "close": 7.96, "volume": 18278650.0}, {"date": "2025-04-09", "close": 8.57, "volume": 23257920.0}, {"date": "2025-04-10", "close": 8.04, "volume": 12178980.0}, {"date": "2025-04-11", "close": 7.87, "volume": 15743250.0}, {"date": "2025-04-14", "close": 8.05, "volume": 9388201.0}, {"date": "2025-04-15", "close": 8.14, "volume": 8896215.0}, {"date": "2025-04-16", "close": 8.22, "volume": 8208997.0}, {"date": "2025-04-17", "close": 8.25, "volume": 6777024.0}, {"date": "2025-04-21", "close": 8.14, "volume": 7393060.0}, {"date": "2025-04-22", "close": 8.38, "volume": 10230580.0}, {"date": "2025-04-23", "close": 8.63, "volume": 13454370.0}, {"date": "2025-04-24", "close": 8.73, "volume": 9119506.0}, {"date": "2025-04-25", "close": 8.59, "volume": 7483891.0}, {"date": "2025-04-28", "close": 8.63, "volume": 6976496.0}, {"date": "2025-04-29", "close": 8.67, "volume": 6826247.0}, {"date": "2025-04-30", "close": 8.6, "volume": 7052668.0}, {"date": "2025-05-01", "close": 8.71, "volume": 5721614.0}, {"date": "2025-05-02", "close": 8.9, "volume": 9332264.0}, {"date": "2025-05-05", "close": 8.9, "volume": 6889090.0}, {"date": "2025-05-06", "close": 8.78, "volume": 8479201.0}, {"date": "2025-05-07", "close": 8.68, "volume": 6479807.0}, {"date": "2025-05-08", "close": 8.84, "volume": 9873371.0}, {"date": "2025-05-09", "close": 8.81, "volume": 6621013.0}, {"date": "2025-05-12", "close": 9.2, "volume": 10121970.0}, {"date": "2025-05-13", "close": 9.2, "volume": 8539825.0}, {"date": "2025-05-14", "close": 9.17, "volume": 8703275.0}, {"date": "2025-05-15", "close": 9.16, "volume": 6408420.0}, {"date": "2025-05-16", "close": 9.16, "volume": 8668208.0}, {"date": "2025-05-19", "close": 9.05, "volume": 7460021.0}, {"date": "2025-05-20", "close": 9.04, "volume": 8297629.0}, {"date": "2025-05-21", "close": 8.63, "volume": 12478200.0}, {"date": "2025-05-22", "close": 8.69, "volume": 11774970.0}, {"date": "2025-05-23", "close": 8.7, "volume": 8485060.0}, {"date": "2025-05-27", "close": 8.92, "volume": 7665099.0}, {"date": "2025-05-28", "close": 8.75, "volume": 8264605.0}, {"date": "2025-05-29", "close": 8.84, "volume": 7791245.0}, {"date": "2025-05-30", "close": 8.78, "volume": 12346760.0}, {"date": "2025-06-02", "close": 8.64, "volume": 9841122.0}, {"date": "2025-06-03", "close": 8.76, "volume": 10001050.0}, {"date": "2025-06-04", "close": 8.68, "volume": 8792639.0}, {"date": "2025-06-05", "close": 8.65, "volume": 7834618.0}, {"date": "2025-06-06", "close": 8.9, "volume": 9552669.0}, {"date": "2025-06-09", "close": 8.94, "volume": 5846128.0}, {"date": "2025-06-10", "close": 9.09, "volume": 10796840.0}, {"date": "2025-06-11", "close": 8.95, "volume": 9702697.0}, {"date": "2025-06-12", "close": 8.92, "volume": 10744270.0}, {"date": "2025-06-13", "close": 8.53, "volume": 12035220.0}, {"date": "2025-06-16", "close": 8.63, "volume": 8280029.0}, {"date": "2025-06-17", "close": 8.42, "volume": 8437953.0}, {"date": "2025-06-18", "close": 8.57, "volume": 9448986.0}, {"date": "2025-06-20", "close": 8.67, "volume": 13510940.0}, {"date": "2025-06-23", "close": 8.85, "volume": 12948140.0}, {"date": "2025-06-24", "close": 8.92, "volume": 12613670.0}, {"date": "2025-06-25", "close": 8.78, "volume": 8247965.0}, {"date": "2025-06-26", "close": 8.97, "volume": 6535843.0}, {"date": "2025-06-27", "close": 8.96, "volume": 13883820.0}, {"date": "2025-06-30", "close": 8.93, "volume": 7911431.0}, {"date": "2025-07-01", "close": 9.19, "volume": 20932650.0}, {"date": "2025-07-02", "close": 9.34, "volume": 14612280.0}, {"date": "2025-07-03", "close": 9.66, "volume": 11934150.0}, {"date": "2025-07-07", "close": 9.53, "volume": 12564980.0}, {"date": "2025-07-08", "close": 9.64, "volume": 9939187.0}, {"date": "2025-07-09", "close": 9.62, "volume": 6201605.0}, {"date": "2025-07-10", "close": 9.59, "volume": 6136457.0}, {"date": "2025-07-11", "close": 9.51, "volume": 5909376.0}, {"date": "2025-07-14", "close": 9.6, "volume": 6946393.0}, {"date": "2025-07-15", "close": 9.22, "volume": 7057934.0}, {"date": "2025-07-16", "close": 9.25, "volume": 8691867.0}, {"date": "2025-07-17", "close": 9.46, "volume": 9549579.0}, {"date": "2025-07-18", "close": 9.51, "volume": 6547803.0}, {"date": "2025-07-21", "close": 9.53, "volume": 6304086.0}, {"date": "2025-07-22", "close": 9.64, "volume": 7640440.0}, {"date": "2025-07-23", "close": 9.7, "volume": 8153106.0}, {"date": "2025-07-24", "close": 9.53, "volume": 15368910.0}, {"date": "2025-07-25", "close": 9.43, "volume": 6059399.0}, {"date": "2025-07-28", "close": 9.52, "volume": 6207327.0}, {"date": "2025-07-29", "close": 9.48, "volume": 5851484.0}, {"date": "2025-07-30", "close": 9.39, "volume": 9829994.0}, {"date": "2025-07-31", "close": 9.27, "volume": 6180102.0}, {"date": "2025-08-01", "close": 9.18, "volume": 9328400.0}, {"date": "2025-08-04", "close": 9.35, "volume": 7579486.0}, {"date": "2025-08-05", "close": 9.3, "volume": 9178014.0}, {"date": "2025-08-06", "close": 9.21, "volume": 4564332.0}, {"date": "2025-08-07", "close": 9.19, "volume": 6533957.0}, {"date": "2025-08-08", "close": 9.4, "volume": 7997632.0}, {"date": "2025-08-11", "close": 9.32, "volume": 5036871.0}, {"date": "2025-08-12", "close": 9.75, "volume": 9307094.0}, {"date": "2025-08-13", "close": 10.0, "volume": 13139080.0}, {"date": "2025-08-14", "close": 10.06, "volume": 9596180.0}, {"date": "2025-08-15", "close": 9.82, "volume": 8364838.0}, {"date": "2025-08-18", "close": 9.81, "volume": 6776239.0}, {"date": "2025-08-19", "close": 9.76, "volume": 6324198.0}, {"date": "2025-08-20", "close": 9.75, "volume": 6573693.0}, {"date": "2025-08-21", "close": 9.68, "volume": 5181016.0}, {"date": "2025-08-22", "close": 10.31, "volume": 12601440.0}, {"date": "2025-08-25", "close": 10.26, "volume": 7280078.0}, {"date": "2025-08-26", "close": 10.41, "volume": 6725608.0}, {"date": "2025-08-27", "close": 10.49, "volume": 7808531.0}, {"date": "2025-08-28", "close": 10.45, "volume": 5853350.0}, {"date": "2025-08-29", "close": 10.46, "volume": 6584612.0}, {"date": "2025-09-02", "close": 10.41, "volume": 8498104.0}, {"date": "2025-09-03", "close": 10.51, "volume": 7607943.0}, {"date": "2025-09-04", "close": 10.65, "volume": 6898146.0}, {"date": "2025-09-05", "close": 10.73, "volume": 10186610.0}, {"date": "2025-09-08", "close": 10.75, "volume": 6572372.0}, {"date": "2025-09-09", "close": 10.72, "volume": 12279590.0}, {"date": "2025-09-10", "close": 10.71, "volume": 5565869.0}, {"date": "2025-09-11", "close": 10.78, "volume": 5893778.0}, {"date": "2025-09-12", "close": 10.79, "volume": 9524420.0}, {"date": "2025-09-15", "close": 10.65, "volume": 6846021.0}, {"date": "2025-09-16", "close": 10.58, "volume": 6930233.0}, {"date": "2025-09-17", "close": 10.72, "volume": 11953880.0}, {"date": "2025-09-18", "close": 11.1, "volume": 10375050.0}, {"date": "2025-09-19", "close": 10.95, "volume": 18012710.0}, {"date": "2025-09-22", "close": 10.73, "volume": 8308415.0}, {"date": "2025-09-23", "close": 10.81, "volume": 7900262.0}, {"date": "2025-09-24", "close": 10.76, "volume": 11002470.0}, {"date": "2025-09-25", "close": 10.65, "volume": 9314146.0}, {"date": "2025-09-26", "close": 10.68, "volume": 8349778.0}, {"date": "2025-09-29", "close": 10.59, "volume": 8645268.0}, {"date": "2025-09-30", "close": 10.6, "volume": 8717987.0}, {"date": "2025-10-01", "close": 10.58, "volume": 9372651.0}, {"date": "2025-10-02", "close": 10.57, "volume": 9482389.0}, {"date": "2025-10-03", "close": 10.64, "volume": 10307000.0}, {"date": "2025-10-06", "close": 10.91, "volume": 15298590.0}, {"date": "2025-10-07", "close": 10.83, "volume": 12651460.0}, {"date": "2025-10-08", "close": 10.84, "volume": 7169676.0}, {"date": "2025-10-09", "close": 10.89, "volume": 7915993.0}, {"date": "2025-10-10", "close": 10.31, "volume": 12335320.0}, {"date": "2025-10-13", "close": 10.55, "volume": 14822250.0}, {"date": "2025-10-14", "close": 10.79, "volume": 20979990.0}, {"date": "2025-10-15", "close": 10.48, "volume": 22509130.0}, {"date": "2025-10-16", "close": 9.72, "volume": 24719530.0}, {"date": "2025-10-17", "close": 9.8, "volume": 16647680.0}, {"date": "2025-10-20", "close": 10.22, "volume": 15761560.0}, {"date": "2025-10-21", "close": 10.26, "volume": 10050680.0}, {"date": "2025-10-22", "close": 10.13, "volume": 16369980.0}, {"date": "2025-10-23", "close": 10.56, "volume": 37529540.0}, {"date": "2025-10-24", "close": 10.98, "volume": 16345260.0}, {"date": "2025-10-27", "close": 11.11, "volume": 11351450.0}, {"date": "2025-10-28", "close": 11.19, "volume": 8575049.0}, {"date": "2025-10-29", "close": 10.96, "volume": 11166500.0}, {"date": "2025-10-30", "close": 10.85, "volume": 8896969.0}, {"date": "2025-10-31", "close": 10.87, "volume": 11158630.0}, {"date": "2025-11-03", "close": 10.94, "volume": 17932470.0}, {"date": "2025-11-04", "close": 10.74, "volume": 13388220.0}, {"date": "2025-11-05", "close": 10.93, "volume": 10327690.0}, {"date": "2025-11-06", "close": 10.8, "volume": 7116306.0}, {"date": "2025-11-07", "close": 11.05, "volume": 7644622.0}, {"date": "2025-11-10", "close": 11.02, "volume": 6615537.0}, {"date": "2025-11-11", "close": 11.11, "volume": 5999085.0}, {"date": "2025-11-12", "close": 11.08, "volume": 10252870.0}, {"date": "2025-11-13", "close": 10.77, "volume": 7583113.0}, {"date": "2025-11-14", "close": 10.81, "volume": 5365278.0}, {"date": "2025-11-17", "close": 10.43, "volume": 6549032.0}, {"date": "2025-11-18", "close": 10.46, "volume": 7301642.0}, {"date": "2025-11-19", "close": 10.52, "volume": 10466070.0}, {"date": "2025-11-20", "close": 10.48, "volume": 7230040.0}, {"date": "2025-11-21", "close": 10.77, "volume": 18841890.0}, {"date": "2025-11-24", "close": 11.12, "volume": 9181112.0}, {"date": "2025-11-25", "close": 11.32, "volume": 8209086.0}, {"date": "2025-11-26", "close": 11.35, "volume": 6758795.0}, {"date": "2025-11-28", "close": 11.32, "volume": 3549767.0}, {"date": "2025-12-01", "close": 11.48, "volume": 6246005.0}, {"date": "2025-12-02", "close": 11.44, "volume": 5045087.0}, {"date": "2025-12-03", "close": 11.49, "volume": 5834492.0}, {"date": "2025-12-04", "close": 11.52, "volume": 4475652.0}, {"date": "2025-12-05", "close": 11.55, "volume": 4472714.0}, {"date": "2025-12-08", "close": 11.59, "volume": 5965371.0}, {"date": "2025-12-09", "close": 11.46, "volume": 5928181.0}, {"date": "2025-12-10", "close": 11.83, "volume": 9828634.0}, {"date": "2025-12-11", "close": 11.85, "volume": 7993935.0}, {"date": "2025-12-12", "close": 11.92, "volume": 5381553.0}, {"date": "2025-12-15", "close": 11.91, "volume": 8287611.0}, {"date": "2025-12-16", "close": 11.91, "volume": 8511079.0}, {"date": "2025-12-17", "close": 11.9, "volume": 8416107.0}, {"date": "2025-12-18", "close": 11.98, "volume": 6498611.0}, {"date": "2025-12-19", "close": 12.02, "volume": 12024370.0}, {"date": "2025-12-22", "close": 12.08, "volume": 4195362.0}, {"date": "2025-12-23", "close": 11.92, "volume": 3935521.0}, {"date": "2025-12-24", "close": 11.93, "volume": 2335909.0}, {"date": "2025-12-26", "close": 11.95, "volume": 3411766.0}, {"date": "2025-12-29", "close": 11.87, "volume": 2854989.0}, {"date": "2025-12-30", "close": 11.775, "volume": 3822739.0}, {"date": "2025-12-31", "close": 11.68, "volume": 4517959.0}, {"date": "2026-01-02", "close": 11.69, "volume": 5275885.0}, {"date": "2026-01-05", "close": 11.9, "volume": 6179148.0}, {"date": "2026-01-06", "close": 12.08, "volume": 4336174.0}, {"date": "2026-01-07", "close": 12.07, "volume": 5671496.0}, {"date": "2026-01-08", "close": 12.27, "volume": 7204235.0}, {"date": "2026-01-09", "close": 12.0, "volume": 8265487.0}, {"date": "2026-01-12", "close": 11.75, "volume": 5068080.0}, {"date": "2026-01-13", "close": 11.66, "volume": 4523590.0}, {"date": "2026-01-14", "close": 11.73, "volume": 5640431.0}, {"date": "2026-01-15", "close": 12.02, "volume": 6773616.0}, {"date": "2026-01-16", "close": 11.83, "volume": 6060197.0}, {"date": "2026-01-20", "close": 11.79, "volume": 6297695.0}, {"date": "2026-01-21", "close": 12.37, "volume": 6426523.0}, {"date": "2026-01-22", "close": 12.4, "volume": 12701110.0}, {"date": "2026-01-23", "close": 11.91, "volume": 5971477.0}, {"date": "2026-01-26", "close": 12.13, "volume": 9226990.0}, {"date": "2026-01-27", "close": 12.29, "volume": 10194910.0}, {"date": "2026-01-28", "close": 12.27, "volume": 11453820.0}, {"date": "2026-01-29", "close": 12.67, "volume": 14770770.0}, {"date": "2026-01-30", "close": 12.46, "volume": 12930270.0}, {"date": "2026-02-02", "close": 12.62, "volume": 12746910.0}, {"date": "2026-02-03", "close": 13.14, "volume": 15722980.0}, {"date": "2026-02-04", "close": 13.39, "volume": 11510250.0}, {"date": "2026-02-05", "close": 13.54, "volume": 12912110.0}, {"date": "2026-02-06", "close": 13.71, "volume": 9993902.0}, {"date": "2026-02-09", "close": 13.7, "volume": 4983024.0}, {"date": "2026-02-10", "close": 13.62, "volume": 6500651.0}, {"date": "2026-02-11", "close": 13.38, "volume": 8608911.0}, {"date": "2026-02-12", "close": 13.3, "volume": 9157729.0}, {"date": "2026-02-13", "close": 13.49, "volume": 6813521.0}, {"date": "2026-02-17", "close": 13.42, "volume": 7464667.0}, {"date": "2026-02-18", "close": 13.27, "volume": 7467187.0}, {"date": "2026-02-19", "close": 13.16, "volume": 5788190.0}, {"date": "2026-02-20", "close": 13.36, "volume": 10627550.0}, {"date": "2026-02-23", "close": 12.91, "volume": 7974166.0}, {"date": "2026-02-24", "close": 12.87, "volume": 7596505.0}, {"date": "2026-02-25", "close": 13.17, "volume": 5495118.0}, {"date": "2026-02-26", "close": 13.37, "volume": 8678055.0}, {"date": "2026-02-27", "close": 12.61, "volume": 11855870.0}, {"date": "2026-03-02", "close": 12.81, "volume": 8999630.0}, {"date": "2026-03-03", "close": 12.55, "volume": 5984810.0}, {"date": "2026-03-04", "close": 12.58, "volume": 8284890.0}, {"date": "2026-03-05", "close": 12.47, "volume": 6955464.0}, {"date": "2026-03-06", "close": 12.11, "volume": 7746731.0}, {"date": "2026-03-09", "close": 11.97, "volume": 8456238.0}, {"date": "2026-03-10", "close": 12.07, "volume": 9323386.0}, {"date": "2026-03-11", "close": 11.93, "volume": 6062292.0}, {"date": "2026-03-12", "close": 11.86, "volume": 7150702.0}, {"date": "2026-03-13", "close": 11.76, "volume": 8888798.0}, {"date": "2026-03-16", "close": 11.92, "volume": 8037728.0}, {"date": "2026-03-17", "close": 11.9, "volume": 7474685.0}, {"date": "2026-03-18", "close": 11.74, "volume": 11166510.0}, {"date": "2026-03-19", "close": 11.83, "volume": 10537240.0}, {"date": "2026-03-20", "close": 11.73, "volume": 19766370.0}, {"date": "2026-03-23", "close": 12.0, "volume": 9975389.0}, {"date": "2026-03-24", "close": 12.27, "volume": 7470975.0}, {"date": "2026-03-25", "close": 12.27, "volume": 6035333.0}, {"date": "2026-03-26", "close": 12.19, "volume": 5180101.0}, {"date": "2026-03-27", "close": 11.95, "volume": 5585493.0}, {"date": "2026-03-30", "close": 11.9, "volume": 6145384.0}, {"date": "2026-03-31", "close": 12.28, "volume": 8635756.0}, {"date": "2026-04-01", "close": 12.44, "volume": 7739529.0}, {"date": "2026-04-02", "close": 12.42, "volume": 4777511.0}, {"date": "2026-04-06", "close": 12.57, "volume": 4202149.0}, {"date": "2026-04-07", "close": 12.62, "volume": 5540174.0}, {"date": "2026-04-08", "close": 12.96, "volume": 9310278.0}, {"date": "2026-04-09", "close": 13.25, "volume": 11368460.0}, {"date": "2026-04-10", "close": 13.06, "volume": 5181556.0}, {"date": "2026-04-13", "close": 13.11, "volume": 4132583.0}, {"date": "2026-04-14", "close": 13.1, "volume": 5329743.0}, {"date": "2026-04-15", "close": 13.14, "volume": 3829066.0}, {"date": "2026-04-16", "close": 13.09, "volume": 4674753.0}, {"date": "2026-04-17", "close": 13.52, "volume": 6005520.0}, {"date": "2026-04-20", "close": 13.59, "volume": 5747311.0}, {"date": "2026-04-21", "close": 13.4, "volume": 6399194.0}, {"date": "2026-04-22", "close": 13.25, "volume": 10448580.0}, {"date": "2026-04-23", "close": 13.77, "volume": 20273570.0}, {"date": "2026-04-24", "close": 13.37, "volume": 7404440.0}, {"date": "2026-04-27", "close": 13.54, "volume": 4511783.0}, {"date": "2026-04-28", "close": 13.62, "volume": 4678829.0}, {"date": "2026-04-29", "close": 13.31, "volume": 3285783.0}, {"date": "2026-04-30", "close": 13.57, "volume": 5014250.0}, {"date": "2026-05-01", "close": 13.51, "volume": 4706715.0}, {"date": "2026-05-04", "close": 13.46, "volume": 5799067.0}, {"date": "2026-05-05", "close": 13.65, "volume": 3374149.0}, {"date": "2026-05-06", "close": 13.66, "volume": 6069799.0}, {"date": "2026-05-07", "close": 13.4, "volume": 4344383.0}, {"date": "2026-05-08", "close": 13.41, "volume": 4772844.0}, {"date": "2026-05-11", "close": 13.27, "volume": 5412268.0}, {"date": "2026-05-12", "close": 13.16, "volume": 4588160.0}, {"date": "2026-05-13", "close": 13.0, "volume": 5552896.0}, {"date": "2026-05-14", "close": 13.05, "volume": 5370116.0}, {"date": "2026-05-15", "close": 12.93, "volume": 6591467.0}, {"date": "2026-05-18", "close": 13.07, "volume": 4823318.0}, {"date": "2026-05-19", "close": 12.925, "volume": 4972296.0}, {"date": "2026-05-20", "close": 13.36, "volume": 7169419.0}, {"date": "2026-05-21", "close": 13.41, "volume": 4597410.0}, {"date": "2026-05-22", "close": 13.55, "volume": 5232814.0}, {"date": "2026-05-26", "close": 13.705, "volume": 4539577.0}, {"date": "2026-05-27", "close": 13.64, "volume": 7880488.0}, {"date": "2026-05-28", "close": 13.72, "volume": 6394148.0}, {"date": "2026-05-29", "close": 13.77, "volume": 5193139.0}, {"date": "2026-06-01", "close": 13.52, "volume": 6230260.0}, {"date": "2026-06-02", "close": 13.76, "volume": 5028340.0}, {"date": "2026-06-03", "close": 13.41, "volume": 5114011.0}, {"date": "2026-06-04", "close": 13.79, "volume": 4195262.0}, {"date": "2026-06-05", "close": 13.78, "volume": 4785907.0}, {"date": "2026-06-08", "close": 13.77, "volume": 3965352.0}, {"date": "2026-06-09", "close": 14.11, "volume": 9831311.0}, {"date": "2026-06-10", "close": 14.16, "volume": 10633560.0}, {"date": "2026-06-11", "close": 14.41, "volume": 6293124.0}, {"date": "2026-06-12", "close": 14.63, "volume": 8041834.0}, {"date": "2026-06-15", "close": 14.29, "volume": 7871538.0}, {"date": "2026-06-16", "close": 14.2, "volume": 5918089.0}, {"date": "2026-06-17", "close": 13.91, "volume": 8868729.0}, {"date": "2026-06-18", "close": 14.09, "volume": 11482790.0}, {"date": "2026-06-22", "close": 14.24, "volume": 4753980.0}, {"date": "2026-06-23", "close": 14.38, "volume": 5545466.0}, {"date": "2026-06-24", "close": 14.61, "volume": 7197606.0}, {"date": "2026-06-25", "close": 14.78, "volume": 6195870.0}, {"date": "2026-06-26", "close": 14.72, "volume": 15312080.0}, {"date": "2026-06-29", "close": 14.65, "volume": 5830000.0}, {"date": "2026-06-30", "close": 14.65, "volume": 6403571.0}, {"date": "2026-07-01", "close": 14.8, "volume": 5670793.0}, {"date": "2026-07-02", "close": 14.59, "volume": 6379711.0}, {"date": "2026-07-06", "close": 14.79, "volume": 5283187.0}, {"date": "2026-07-07", "close": 14.87, "volume": 4789782.0}, {"date": "2026-07-08", "close": 14.47, "volume": 6145154.0}, {"date": "2026-07-09", "close": 14.66, "volume": 5126365.0}, {"date": "2026-07-10", "close": 14.64, "volume": 3208095.0}, {"date": "2026-07-13", "close": 14.55, "volume": 5313830.0}, {"date": "2026-07-14", "close": 14.58, "volume": 9027578.0}, {"date": "2026-07-15", "close": 14.84, "volume": 7080926.0}, {"date": "2026-07-16", "close": 15.19, "volume": 8407893.0}, {"date": "2026-07-17", "close": 14.95, "volume": 5466550.0}, {"date": "2026-07-20", "close": 14.67, "volume": 5580073.0}, {"date": "2026-07-21", "close": 14.68, "volume": 8342350.0}, {"date": "2026-07-22", "close": 14.52, "volume": 8559876.0}, {"date": "2026-07-23", "close": 14.45, "volume": 12040040.0}, {"date": "2026-07-24", "close": 14.34, "volume": 12141070.0}, {"date": "2026-07-27", "close": 14.35, "volume": 8029222.0}, {"date": "2026-07-28", "close": 14.49, "volume": 6682049.0}, {"date": "2026-07-29", "close": 14.28, "volume": 5899879.0}, {"date": "2026-07-30", "close": 14.32, "volume": 4476933.0}, {"date": "2026-07-31", "close": 14.29, "volume": 7446906.0}, {"date": "2026-08-03", "close": 14.5, "volume": 5559352.0}, {"date": "2026-08-04", "close": 14.88, "volume": 10763300.0}, {"date": "2026-08-05", "close": 14.77, "volume": 6634000.0}, {"date": "2026-08-06", "close": 14.47, "volume": 6873364.0}, {"date": "2026-08-07", "close": 14.55, "volume": 3719191.0}], "refreshing": true}