{"ticker": "CENX", "overview": {"cik": "949157", "ticker": "CENX", "name": "CENTURY ALUMINUM CO", "industry": "Primary Production of  Aluminum", "country": "United States", "sic": "3334", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000430", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054308", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054300", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002282", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043961", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043950", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043946", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043942", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043939", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001628280-26-043936", "price_sensitive": true}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000362", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032094", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032082", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001482", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001552781-26-000270", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001552781-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001628280-26-021790", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000910", "price_sensitive": false}, {"form": "144", "date": "2026-03-25", "title": "Notice of proposed sale", "accession": "0001957799-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001628280-26-018929", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001628280-26-017779", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001628280-26-017769", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001628280-26-015724", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001628280-26-014882", "price_sensitive": false}]}, "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": "CENX", "has_prices": true, "as_of": "2026-08-07", "last": 51.23, "prev_close": 45.95, "change": 5.279999999999994, "change_pct": 0.11490750816104447, "session_volume": 3739765.0, "vwap_5": 47.69913737041782, "vwap_20": 45.44778047915398, "vwap_60": 51.92818703238273, "vwap_250": 43.61629626968932, "high_52w": 68.77, "low_52w": 26.19, "avg_volume_20": 1952564.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002282", "src": "13DG", "ticker": "CENX", "cik": "949157", "company": "CENTURY ALUMINUM CO", "company_raw": "CENTURY ALUMINUM CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.5% passive stake in CENX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002282-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0000093751-26-000430", "src": "13DG", "ticker": "CENX", "cik": "949157", "company": "CENTURY ALUMINUM CO", "company_raw": "CENTURY ALUMINUM CO", "who": "Century Aluminum Co", "who_key": "CENTURY ALUMINUM CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "CENTURY ALUMINUM CO takes a 5.6% passive stake in CENX", "source_url": "https://www.sec.gov/Archives/edgar/data/949157/0000093751-26-000430-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002012383-26-001482", "src": "13DG", "ticker": "CENX", "cik": "949157", "company": "CENTURY ALUMINUM CO", "company_raw": "CENTURY ALUMINUM CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CENX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001482-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277367}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000430", "src": "13DG", "ticker": "CENX", "cik": "949157", "company": "CENTURY ALUMINUM CO", "company_raw": "CENTURY ALUMINUM CO", "who": "Century Aluminum Co", "who_key": "CENTURY ALUMINUM CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "CENTURY ALUMINUM CO takes a 5.6% passive stake in CENX", "source_url": "https://www.sec.gov/Archives/edgar/data/949157/0000093751-26-000430-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002012383-26-002282", "src": "13DG", "ticker": "CENX", "cik": "949157", "company": "CENTURY ALUMINUM CO", "company_raw": "CENTURY ALUMINUM CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.5% passive stake in CENX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002282-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0002012383-26-001482", "src": "13DG", "ticker": "CENX", "cik": "949157", "company": "CENTURY ALUMINUM CO", "company_raw": "CENTURY ALUMINUM CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CENX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001482-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277367}], "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": "Century Aluminum Company - Common Stock", "new_value": "CENTURY ALUMINUM CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000949157", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000949157", "applied": 1, "detected_at": "2026-09-10T23:39:06.340165"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000430", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054308", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054300", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002282", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043961", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043950", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043946", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043942", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043939", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001628280-26-043936", "price_sensitive": true}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000362", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032094", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032082", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001482", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001552781-26-000270", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001552781-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001628280-26-021790", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000910", "price_sensitive": false}, {"form": "144", "date": "2026-03-25", "title": "Notice of proposed sale", "accession": "0001957799-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001628280-26-018929", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001628280-26-017779", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001628280-26-017769", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001628280-26-015724", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001628280-26-014882", "price_sensitive": false}], "performance": {"ticker": "CENX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 6.95, "volume": 2316885.0}, {"date": "2016-08-09", "close": 6.93, "volume": 2516617.0}, {"date": "2016-08-10", "close": 7.0, "volume": 1720614.0}, {"date": "2016-08-11", "close": 7.14, "volume": 1235757.0}, {"date": "2016-08-12", "close": 6.78, "volume": 1799603.0}, {"date": "2016-08-15", "close": 7.09, "volume": 1930546.0}, {"date": "2016-08-16", "close": 7.12, "volume": 781163.0}, {"date": "2016-08-17", "close": 7.07, "volume": 979624.0}, {"date": "2016-08-18", "close": 7.61, "volume": 2393145.0}, {"date": "2016-08-19", "close": 7.35, "volume": 1946796.0}, {"date": "2016-08-22", "close": 7.44, "volume": 1319868.0}, {"date": "2016-08-23", "close": 7.55, "volume": 1961900.0}, {"date": "2016-08-24", "close": 6.87, "volume": 2761318.0}, {"date": "2016-08-25", "close": 6.77, "volume": 3001124.0}, {"date": "2016-08-26", "close": 6.46, "volume": 3455911.0}, {"date": "2016-08-29", "close": 6.63, "volume": 1695281.0}, {"date": "2016-08-30", "close": 6.42, "volume": 1378007.0}, {"date": "2016-08-31", "close": 6.28, "volume": 1618050.0}, {"date": "2016-09-01", "close": 6.29, "volume": 1273718.0}, {"date": "2016-09-02", "close": 6.21, "volume": 1347190.0}, {"date": "2016-09-06", "close": 6.24, "volume": 1345559.0}, {"date": "2016-09-07", "close": 6.3, "volume": 1455149.0}, {"date": "2016-09-08", "close": 6.29, "volume": 1074489.0}, {"date": "2016-09-09", "close": 5.87, "volume": 3599042.0}, {"date": "2016-09-12", "close": 6.08, "volume": 1904772.0}, {"date": "2016-09-13", "close": 5.63, "volume": 1999954.0}, {"date": "2016-09-14", "close": 5.72, "volume": 1434364.0}, {"date": "2016-09-15", "close": 5.83, "volume": 939335.0}, {"date": "2016-09-16", "close": 5.92, "volume": 1516047.0}, {"date": "2016-09-19", "close": 6.04, "volume": 1194412.0}, {"date": "2016-09-20", "close": 6.05, "volume": 874103.0}, {"date": "2016-09-21", "close": 6.23, "volume": 1629028.0}, {"date": "2016-09-22", "close": 6.48, "volume": 2273852.0}, {"date": "2016-09-23", "close": 6.59, "volume": 1511960.0}, {"date": "2016-09-26", "close": 6.63, "volume": 1191363.0}, {"date": "2016-09-27", "close": 6.49, "volume": 1780237.0}, {"date": "2016-09-28", "close": 6.92, "volume": 1909599.0}, {"date": "2016-09-29", "close": 6.82, "volume": 1385800.0}, {"date": "2016-09-30", "close": 6.95, "volume": 1562450.0}, {"date": "2016-10-03", "close": 6.98, "volume": 1179424.0}, {"date": "2016-10-04", "close": 7.01, "volume": 1909383.0}, {"date": "2016-10-05", "close": 7.18, "volume": 1375899.0}, {"date": "2016-10-06", "close": 7.28, "volume": 1408398.0}, {"date": "2016-10-07", "close": 7.25, "volume": 1114086.0}, {"date": "2016-10-10", "close": 7.52, "volume": 1186315.0}, {"date": "2016-10-11", "close": 7.46, "volume": 3183449.0}, {"date": "2016-10-12", "close": 7.44, "volume": 1026438.0}, {"date": "2016-10-13", "close": 7.37, "volume": 1594378.0}, {"date": "2016-10-14", "close": 7.6, "volume": 1518915.0}, {"date": "2016-10-17", "close": 7.32, "volume": 1366863.0}, {"date": "2016-10-18", "close": 7.38, "volume": 1371700.0}, {"date": "2016-10-19", "close": 7.44, "volume": 1595450.0}, {"date": "2016-10-20", "close": 7.32, "volume": 2588693.0}, {"date": "2016-10-21", "close": 7.21, "volume": 2241905.0}, {"date": "2016-10-24", "close": 7.43, "volume": 1952138.0}, {"date": "2016-10-25", "close": 7.45, "volume": 1753930.0}, {"date": "2016-10-26", "close": 7.61, "volume": 2397839.0}, {"date": "2016-10-27", "close": 7.64, "volume": 2065456.0}, {"date": "2016-10-28", "close": 7.34, "volume": 3262558.0}, {"date": "2016-10-31", "close": 7.31, "volume": 1774090.0}, {"date": "2016-11-01", "close": 7.2, "volume": 2815472.0}, {"date": "2016-11-02", "close": 6.86, "volume": 1762178.0}, {"date": "2016-11-03", "close": 6.72, "volume": 1379440.0}, {"date": "2016-11-04", "close": 6.89, "volume": 2023206.0}, {"date": "2016-11-07", "close": 7.21, "volume": 1630010.0}, {"date": "2016-11-08", "close": 7.41, "volume": 1824328.0}, {"date": "2016-11-09", "close": 8.43, "volume": 7238174.0}, {"date": "2016-11-10", "close": 9.22, "volume": 4219565.0}, {"date": "2016-11-11", "close": 9.56, "volume": 2218994.0}, {"date": "2016-11-14", "close": 9.94, "volume": 2471212.0}, {"date": "2016-11-15", "close": 10.14, "volume": 1913039.0}, {"date": "2016-11-16", "close": 10.19, "volume": 1776840.0}, {"date": "2016-11-17", "close": 9.92, "volume": 1655249.0}, {"date": "2016-11-18", "close": 9.96, "volume": 1198007.0}, {"date": "2016-11-21", "close": 10.11, "volume": 1349352.0}, {"date": "2016-11-22", "close": 10.59, "volume": 2508011.0}, {"date": "2016-11-23", "close": 10.36, "volume": 1954429.0}, {"date": "2016-11-25", "close": 10.45, "volume": 692603.0}, {"date": "2016-11-28", "close": 9.86, "volume": 1618576.0}, {"date": "2016-11-29", "close": 9.19, "volume": 2167466.0}, {"date": "2016-11-30", "close": 9.22, "volume": 2514681.0}, {"date": "2016-12-01", "close": 9.28, "volume": 1692002.0}, {"date": "2016-12-02", "close": 9.25, "volume": 1687269.0}, {"date": "2016-12-05", "close": 9.69, "volume": 1801391.0}, {"date": "2016-12-06", "close": 9.72, "volume": 1742335.0}, {"date": "2016-12-07", "close": 9.77, "volume": 1288776.0}, {"date": "2016-12-08", "close": 9.52, "volume": 2111495.0}, {"date": "2016-12-09", "close": 9.77, "volume": 1566321.0}, {"date": "2016-12-12", "close": 9.53, "volume": 1812034.0}, {"date": "2016-12-13", "close": 9.33, "volume": 2108319.0}, {"date": "2016-12-14", "close": 9.15, "volume": 1096918.0}, {"date": "2016-12-15", "close": 8.86, "volume": 1732779.0}, {"date": "2016-12-16", "close": 8.66, "volume": 8673800.0}, {"date": "2016-12-19", "close": 8.49, "volume": 1524477.0}, {"date": "2016-12-20", "close": 9.505, "volume": 3218548.0}, {"date": "2016-12-21", "close": 9.62, "volume": 1693377.0}, {"date": "2016-12-22", "close": 9.29, "volume": 1791464.0}, {"date": "2016-12-23", "close": 9.2, "volume": 652599.0}, {"date": "2016-12-27", "close": 9.32, "volume": 1066245.0}, {"date": "2016-12-28", "close": 9.31, "volume": 1659340.0}, {"date": "2016-12-29", "close": 8.91, "volume": 967858.0}, {"date": "2016-12-30", "close": 8.56, "volume": 1003108.0}, {"date": "2017-01-03", "close": 8.56, "volume": 1302702.0}, {"date": "2017-01-04", "close": 9.11, "volume": 2008258.0}, {"date": "2017-01-05", "close": 9.28, "volume": 1873577.0}, {"date": "2017-01-06", "close": 8.98, "volume": 1084742.0}, {"date": "2017-01-09", "close": 8.53, "volume": 1945147.0}, {"date": "2017-01-10", "close": 9.01, "volume": 3532675.0}, {"date": "2017-01-11", "close": 8.985, "volume": 2556212.0}, {"date": "2017-01-12", "close": 10.36, "volume": 5378956.0}, {"date": "2017-01-13", "close": 11.52, "volume": 4821468.0}, {"date": "2017-01-17", "close": 11.51, "volume": 3217887.0}, {"date": "2017-01-18", "close": 12.16, "volume": 3285186.0}, {"date": "2017-01-19", "close": 13.27, "volume": 6790186.0}, {"date": "2017-01-20", "close": 13.75, "volume": 5178122.0}, {"date": "2017-01-23", "close": 14.305, "volume": 5823585.0}, {"date": "2017-01-24", "close": 15.72, "volume": 9390539.0}, {"date": "2017-01-25", "close": 15.56, "volume": 6954335.0}, {"date": "2017-01-26", "close": 15.09, "volume": 3526908.0}, {"date": "2017-01-27", "close": 15.11, "volume": 2781882.0}, {"date": "2017-01-30", "close": 14.98, "volume": 2908175.0}, {"date": "2017-01-31", "close": 15.4, "volume": 2593240.0}, {"date": "2017-02-01", "close": 15.45, "volume": 2644953.0}, {"date": "2017-02-02", "close": 15.47, "volume": 1928939.0}, {"date": "2017-02-03", "close": 15.4, "volume": 3511806.0}, {"date": "2017-02-06", "close": 15.44, "volume": 1917754.0}, {"date": "2017-02-07", "close": 16.06, "volume": 3326301.0}, {"date": "2017-02-08", "close": 15.5, "volume": 2470616.0}, {"date": "2017-02-09", "close": 15.61, "volume": 2159157.0}, {"date": "2017-02-10", "close": 15.8, "volume": 1944924.0}, {"date": "2017-02-13", "close": 15.93, "volume": 2377218.0}, {"date": "2017-02-14", "close": 15.96, "volume": 2079051.0}, {"date": "2017-02-15", "close": 15.77, "volume": 1536407.0}, {"date": "2017-02-16", "close": 15.57, "volume": 1890355.0}, {"date": "2017-02-17", "close": 15.25, "volume": 2294234.0}, {"date": "2017-02-21", "close": 15.25, "volume": 1654724.0}, {"date": "2017-02-22", "close": 14.48, "volume": 2277988.0}, {"date": "2017-02-23", "close": 13.58, "volume": 2766008.0}, {"date": "2017-02-24", "close": 13.49, "volume": 4597475.0}, {"date": "2017-02-27", "close": 14.01, "volume": 3789204.0}, {"date": "2017-02-28", "close": 14.085, "volume": 3589957.0}, {"date": "2017-03-01", "close": 15.39, "volume": 3211247.0}, {"date": "2017-03-02", "close": 14.32, "volume": 2895687.0}, {"date": "2017-03-03", "close": 14.35, "volume": 3435598.0}, {"date": "2017-03-06", "close": 13.87, "volume": 2253609.0}, {"date": "2017-03-07", "close": 13.36, "volume": 1680652.0}, {"date": "2017-03-08", "close": 13.11, "volume": 1807290.0}, {"date": "2017-03-09", "close": 12.42, "volume": 3501177.0}, {"date": "2017-03-10", "close": 12.365, "volume": 3195163.0}, {"date": "2017-03-13", "close": 12.43, "volume": 2325639.0}, {"date": "2017-03-14", "close": 12.13, "volume": 3704807.0}, {"date": "2017-03-15", "close": 12.83, "volume": 2538268.0}, {"date": "2017-03-16", "close": 12.66, "volume": 1922190.0}, {"date": "2017-03-17", "close": 12.11, "volume": 3394332.0}, {"date": "2017-03-20", "close": 12.41, "volume": 2559469.0}, {"date": "2017-03-21", "close": 11.95, "volume": 2611003.0}, {"date": "2017-03-22", "close": 12.22, "volume": 1615829.0}, {"date": "2017-03-23", "close": 12.0, "volume": 1325508.0}, {"date": "2017-03-24", "close": 11.8, "volume": 1617446.0}, {"date": "2017-03-27", "close": 12.18, "volume": 3106864.0}, {"date": "2017-03-28", "close": 12.4, "volume": 1814581.0}, {"date": "2017-03-29", "close": 12.4, "volume": 1324141.0}, {"date": "2017-03-30", "close": 12.63, "volume": 2508061.0}, {"date": "2017-03-31", "close": 12.69, "volume": 1911582.0}, {"date": "2017-04-03", "close": 12.47, "volume": 1323027.0}, {"date": "2017-04-04", "close": 12.64, "volume": 1212147.0}, {"date": "2017-04-05", "close": 12.52, "volume": 2519503.0}, {"date": "2017-04-06", "close": 12.73, "volume": 1984009.0}, {"date": "2017-04-07", "close": 12.83, "volume": 2366071.0}, {"date": "2017-04-10", "close": 12.93, "volume": 1096188.0}, {"date": "2017-04-11", "close": 13.38, "volume": 2031411.0}, {"date": "2017-04-12", "close": 12.06, "volume": 2622626.0}, {"date": "2017-04-13", "close": 11.64, "volume": 2669173.0}, {"date": "2017-04-17", "close": 11.92, "volume": 1990264.0}, {"date": "2017-04-18", "close": 11.8, "volume": 1394976.0}, {"date": "2017-04-19", "close": 11.79, "volume": 1663946.0}, {"date": "2017-04-20", "close": 12.03, "volume": 1750256.0}, {"date": "2017-04-21", "close": 11.88, "volume": 1028612.0}, {"date": "2017-04-24", "close": 12.63, "volume": 1945282.0}, {"date": "2017-04-25", "close": 13.62, "volume": 4819946.0}, {"date": "2017-04-26", "close": 14.81, "volume": 3750220.0}, {"date": "2017-04-27", "close": 14.0, "volume": 3172458.0}, {"date": "2017-04-28", "close": 13.64, "volume": 2511096.0}, {"date": "2017-05-01", "close": 13.975, "volume": 2033049.0}, {"date": "2017-05-02", "close": 13.97, "volume": 2560446.0}, {"date": "2017-05-03", "close": 13.73, "volume": 4414796.0}, {"date": "2017-05-04", "close": 12.91, "volume": 2371749.0}, {"date": "2017-05-05", "close": 13.16, "volume": 2770675.0}, {"date": "2017-05-08", "close": 12.83, "volume": 1294560.0}, {"date": "2017-05-09", "close": 12.8, "volume": 1235949.0}, {"date": "2017-05-10", "close": 12.98, "volume": 1721993.0}, {"date": "2017-05-11", "close": 12.91, "volume": 1757185.0}, {"date": "2017-05-12", "close": 13.52, "volume": 1697598.0}, {"date": "2017-05-15", "close": 13.94, "volume": 1728124.0}, {"date": "2017-05-16", "close": 13.63, "volume": 1288012.0}, {"date": "2017-05-17", "close": 13.24, "volume": 863514.0}, {"date": "2017-05-18", "close": 13.51, "volume": 1144871.0}, {"date": "2017-05-19", "close": 13.88, "volume": 1322719.0}, {"date": "2017-05-22", "close": 14.29, "volume": 1092376.0}, {"date": "2017-05-23", "close": 14.59, "volume": 1275683.0}, {"date": "2017-05-24", "close": 14.89, "volume": 1707212.0}, {"date": "2017-05-25", "close": 14.83, "volume": 1577073.0}, {"date": "2017-05-26", "close": 14.83, "volume": 595955.0}, {"date": "2017-05-30", "close": 14.78, "volume": 1199743.0}, {"date": "2017-05-31", "close": 14.42, "volume": 2020049.0}, {"date": "2017-06-01", "close": 14.55, "volume": 1939189.0}, {"date": "2017-06-02", "close": 14.04, "volume": 1499396.0}, {"date": "2017-06-05", "close": 14.74, "volume": 2800909.0}, {"date": "2017-06-06", "close": 14.88, "volume": 2318165.0}, {"date": "2017-06-07", "close": 14.79, "volume": 1864444.0}, {"date": "2017-06-08", "close": 16.9, "volume": 4932473.0}, {"date": "2017-06-09", "close": 16.38, "volume": 2859764.0}, {"date": "2017-06-12", "close": 16.43, "volume": 3448767.0}, {"date": "2017-06-13", "close": 16.26, "volume": 2455618.0}, {"date": "2017-06-14", "close": 16.05, "volume": 3817783.0}, {"date": "2017-06-15", "close": 15.14, "volume": 3539265.0}, {"date": "2017-06-16", "close": 14.35, "volume": 4319718.0}, {"date": "2017-06-19", "close": 14.42, "volume": 1848101.0}, {"date": "2017-06-20", "close": 14.18, "volume": 1742676.0}, {"date": "2017-06-21", "close": 13.55, "volume": 1885350.0}, {"date": "2017-06-22", "close": 13.86, "volume": 1741209.0}, {"date": "2017-06-23", "close": 15.09, "volume": 2903441.0}, {"date": "2017-06-26", "close": 15.31, "volume": 2211228.0}, {"date": "2017-06-27", "close": 15.58, "volume": 2805875.0}, {"date": "2017-06-28", "close": 16.04, "volume": 3436481.0}, {"date": "2017-06-29", "close": 15.78, "volume": 1887241.0}, {"date": "2017-06-30", "close": 15.58, "volume": 1472701.0}, {"date": "2017-07-03", "close": 16.2, "volume": 928303.0}, {"date": "2017-07-05", "close": 16.25, "volume": 1864013.0}, {"date": "2017-07-06", "close": 16.15, "volume": 1771497.0}, {"date": "2017-07-07", "close": 15.91, "volume": 2366308.0}, {"date": "2017-07-10", "close": 16.31, "volume": 1924148.0}, {"date": "2017-07-11", "close": 16.53, "volume": 1371838.0}, {"date": "2017-07-12", "close": 15.64, "volume": 2729953.0}, {"date": "2017-07-13", "close": 16.44, "volume": 2659898.0}, {"date": "2017-07-14", "close": 16.79, "volume": 2288845.0}, {"date": "2017-07-17", "close": 17.6, "volume": 2504843.0}, {"date": "2017-07-18", "close": 17.6, "volume": 1619438.0}, {"date": "2017-07-19", "close": 17.68, "volume": 2206427.0}, {"date": "2017-07-20", "close": 18.34, "volume": 2662667.0}, {"date": "2017-07-21", "close": 18.15, "volume": 2246376.0}, {"date": "2017-07-24", "close": 18.1, "volume": 1370369.0}, {"date": "2017-07-25", "close": 18.39, "volume": 1611361.0}, {"date": "2017-07-26", "close": 18.3, "volume": 1909075.0}, {"date": "2017-07-27", "close": 17.93, "volume": 2143433.0}, {"date": "2017-07-28", "close": 16.8, "volume": 2571037.0}, {"date": "2017-07-31", "close": 16.78, "volume": 1636920.0}, {"date": "2017-08-01", "close": 16.69, "volume": 2282724.0}, {"date": "2017-08-02", "close": 16.74, "volume": 3694074.0}, {"date": "2017-08-03", "close": 13.33, "volume": 12747080.0}, {"date": "2017-08-04", "close": 13.245, "volume": 4830448.0}, {"date": "2017-08-07", "close": 13.58, "volume": 3380180.0}, {"date": "2017-08-08", "close": 14.12, "volume": 3671155.0}, {"date": "2017-08-09", "close": 14.04, "volume": 2623939.0}, {"date": "2017-08-10", "close": 13.8, "volume": 2136458.0}, {"date": "2017-08-11", "close": 14.36, "volume": 3015847.0}, {"date": "2017-08-14", "close": 14.12, "volume": 1601109.0}, {"date": "2017-08-15", "close": 14.33, "volume": 1517865.0}, {"date": "2017-08-16", "close": 15.11, "volume": 2648083.0}, {"date": "2017-08-17", "close": 14.82, "volume": 1958681.0}, {"date": "2017-08-18", "close": 15.01, "volume": 1913943.0}, {"date": "2017-08-21", "close": 16.16, "volume": 3124997.0}, {"date": "2017-08-22", "close": 17.175, "volume": 2781436.0}, {"date": "2017-08-23", "close": 17.94, "volume": 2612432.0}, {"date": "2017-08-24", "close": 18.26, "volume": 2840359.0}, {"date": "2017-08-25", "close": 18.09, "volume": 2270156.0}, {"date": "2017-08-28", "close": 18.65, "volume": 2738483.0}, {"date": "2017-08-29", "close": 19.28, "volume": 1970886.0}, {"date": "2017-08-30", "close": 19.13, "volume": 2336768.0}, {"date": "2017-08-31", "close": 19.52, "volume": 1798491.0}, {"date": "2017-09-01", "close": 20.56, "volume": 2764565.0}, {"date": "2017-09-05", "close": 19.53, "volume": 3637632.0}, {"date": "2017-09-06", "close": 19.6, "volume": 1364642.0}, {"date": "2017-09-07", "close": 19.41, "volume": 2457745.0}, {"date": "2017-09-08", "close": 18.9, "volume": 2475265.0}, {"date": "2017-09-11", "close": 19.28, "volume": 1442639.0}, {"date": "2017-09-12", "close": 19.86, "volume": 1259907.0}, {"date": "2017-09-13", "close": 19.82, "volume": 2138170.0}, {"date": "2017-09-14", "close": 19.39, "volume": 1641209.0}, {"date": "2017-09-15", "close": 19.11, "volume": 2785095.0}, {"date": "2017-09-18", "close": 19.26, "volume": 1233982.0}, {"date": "2017-09-19", "close": 19.72, "volume": 1342286.0}, {"date": "2017-09-20", "close": 20.38, "volume": 3748147.0}, {"date": "2017-09-21", "close": 19.39, "volume": 1596627.0}, {"date": "2017-09-22", "close": 18.09, "volume": 2519244.0}, {"date": "2017-09-25", "close": 18.0, "volume": 1839777.0}, {"date": "2017-09-26", "close": 17.16, "volume": 1993886.0}, {"date": "2017-09-27", "close": 17.21, "volume": 2145251.0}, {"date": "2017-09-28", "close": 16.91, "volume": 3789976.0}, {"date": "2017-09-29", "close": 16.58, "volume": 2026465.0}, {"date": "2017-10-02", "close": 16.86, "volume": 1947210.0}, {"date": "2017-10-03", "close": 16.94, "volume": 1410046.0}, {"date": "2017-10-04", "close": 17.01, "volume": 1935322.0}, {"date": "2017-10-05", "close": 17.03, "volume": 1081294.0}, {"date": "2017-10-06", "close": 16.86, "volume": 1292567.0}, {"date": "2017-10-09", "close": 16.87, "volume": 1660595.0}, {"date": "2017-10-10", "close": 16.29, "volume": 1696638.0}, {"date": "2017-10-11", "close": 16.09, "volume": 1566330.0}, {"date": "2017-10-12", "close": 16.02, "volume": 1734237.0}, {"date": "2017-10-13", "close": 15.35, "volume": 2864048.0}, {"date": "2017-10-16", "close": 15.5, "volume": 1948739.0}, {"date": "2017-10-17", "close": 15.53, "volume": 2051514.0}, {"date": "2017-10-18", "close": 15.46, "volume": 1528619.0}, {"date": "2017-10-19", "close": 15.29, "volume": 2152185.0}, {"date": "2017-10-20", "close": 15.35, "volume": 2472856.0}, {"date": "2017-10-23", "close": 15.25, "volume": 2304546.0}, {"date": "2017-10-24", "close": 15.47, "volume": 2790938.0}, {"date": "2017-10-25", "close": 15.12, "volume": 2367596.0}, {"date": "2017-10-26", "close": 15.22, "volume": 3722755.0}, {"date": "2017-10-27", "close": 15.18, "volume": 3413744.0}, {"date": "2017-10-30", "close": 13.5, "volume": 5753936.0}, {"date": "2017-10-31", "close": 14.0, "volume": 2932340.0}, {"date": "2017-11-01", "close": 13.71, "volume": 2393215.0}, {"date": "2017-11-02", "close": 13.62, "volume": 2446278.0}, {"date": "2017-11-03", "close": 13.81, "volume": 1809619.0}, {"date": "2017-11-06", "close": 14.62, "volume": 3214386.0}, {"date": "2017-11-07", "close": 14.8, "volume": 2064314.0}, {"date": "2017-11-08", "close": 14.71, "volume": 1542078.0}, {"date": "2017-11-09", "close": 14.25, "volume": 2431444.0}, {"date": "2017-11-10", "close": 14.34, "volume": 1208894.0}, {"date": "2017-11-13", "close": 14.33, "volume": 1532949.0}, {"date": "2017-11-14", "close": 14.1, "volume": 1732494.0}, {"date": "2017-11-15", "close": 14.24, "volume": 1409671.0}, {"date": "2017-11-16", "close": 14.71, "volume": 1604121.0}, {"date": "2017-11-17", "close": 15.14, "volume": 1533899.0}, {"date": "2017-11-20", "close": 13.5, "volume": 3679694.0}, {"date": "2017-11-21", "close": 13.41, "volume": 3068782.0}, {"date": "2017-11-22", "close": 13.64, "volume": 2109085.0}, {"date": "2017-11-24", "close": 13.66, "volume": 909958.0}, {"date": "2017-11-27", "close": 13.76, "volume": 1457335.0}, {"date": "2017-11-28", "close": 14.76, "volume": 4383689.0}, {"date": "2017-11-29", "close": 13.1, "volume": 4619617.0}, {"date": "2017-11-30", "close": 13.25, "volume": 2570217.0}, {"date": "2017-12-01", "close": 13.38, "volume": 2098540.0}, {"date": "2017-12-04", "close": 13.67, "volume": 1839583.0}, {"date": "2017-12-05", "close": 13.65, "volume": 1406791.0}, {"date": "2017-12-06", "close": 13.4, "volume": 1638606.0}, {"date": "2017-12-07", "close": 13.68, "volume": 2122590.0}, {"date": "2017-12-08", "close": 14.08, "volume": 1831439.0}, {"date": "2017-12-11", "close": 15.76, "volume": 4513994.0}, {"date": "2017-12-12", "close": 15.67, "volume": 4052616.0}, {"date": "2017-12-13", "close": 15.82, "volume": 1247880.0}, {"date": "2017-12-14", "close": 15.67, "volume": 1056025.0}, {"date": "2017-12-15", "close": 15.67, "volume": 2820970.0}, {"date": "2017-12-18", "close": 16.03, "volume": 1936049.0}, {"date": "2017-12-19", "close": 16.93, "volume": 2076966.0}, {"date": "2017-12-20", "close": 17.99, "volume": 3682803.0}, {"date": "2017-12-21", "close": 17.57, "volume": 1868692.0}, {"date": "2017-12-22", "close": 18.03, "volume": 1313995.0}, {"date": "2017-12-26", "close": 18.19, "volume": 852883.0}, {"date": "2017-12-27", "close": 18.27, "volume": 1148128.0}, {"date": "2017-12-28", "close": 19.86, "volume": 3025030.0}, {"date": "2017-12-29", "close": 19.64, "volume": 1881079.0}, {"date": "2018-01-02", "close": 21.38, "volume": 3163062.0}, {"date": "2018-01-03", "close": 20.48, "volume": 3552898.0}, {"date": "2018-01-04", "close": 20.54, "volume": 1681376.0}, {"date": "2018-01-05", "close": 19.94, "volume": 1850497.0}, {"date": "2018-01-08", "close": 19.71, "volume": 2208499.0}, {"date": "2018-01-09", "close": 19.58, "volume": 1485818.0}, {"date": "2018-01-10", "close": 20.61, "volume": 2952074.0}, {"date": "2018-01-11", "close": 21.01, "volume": 2010723.0}, {"date": "2018-01-12", "close": 21.74, "volume": 3423558.0}, {"date": "2018-01-16", "close": 21.15, "volume": 1864453.0}, {"date": "2018-01-17", "close": 21.81, "volume": 1268944.0}, {"date": "2018-01-18", "close": 21.42, "volume": 1662632.0}, {"date": "2018-01-19", "close": 22.14, "volume": 1217486.0}, {"date": "2018-01-22", "close": 23.04, "volume": 2681515.0}, {"date": "2018-01-23", "close": 22.77, "volume": 2002049.0}, {"date": "2018-01-24", "close": 23.19, "volume": 1258414.0}, {"date": "2018-01-25", "close": 23.8, "volume": 1277237.0}, {"date": "2018-01-26", "close": 24.34, "volume": 1332309.0}, {"date": "2018-01-29", "close": 23.63, "volume": 1377485.0}, {"date": "2018-01-30", "close": 22.61, "volume": 2080007.0}, {"date": "2018-01-31", "close": 22.25, "volume": 1905910.0}, {"date": "2018-02-01", "close": 22.83, "volume": 1189181.0}, {"date": "2018-02-02", "close": 21.02, "volume": 1907862.0}, {"date": "2018-02-05", "close": 20.91, "volume": 2805795.0}, {"date": "2018-02-06", "close": 21.98, "volume": 2091382.0}, {"date": "2018-02-07", "close": 21.14, "volume": 1241392.0}, {"date": "2018-02-08", "close": 20.83, "volume": 1929464.0}, {"date": "2018-02-09", "close": 21.19, "volume": 1596266.0}, {"date": "2018-02-12", "close": 21.64, "volume": 1994161.0}, {"date": "2018-02-13", "close": 21.76, "volume": 2720533.0}, {"date": "2018-02-14", "close": 22.75, "volume": 2528746.0}, {"date": "2018-02-15", "close": 22.27, "volume": 2067672.0}, {"date": "2018-02-16", "close": 24.12, "volume": 4969347.0}, {"date": "2018-02-20", "close": 23.38, "volume": 1981162.0}, {"date": "2018-02-21", "close": 22.72, "volume": 2428716.0}, {"date": "2018-02-22", "close": 21.75, "volume": 5373672.0}, {"date": "2018-02-23", "close": 20.93, "volume": 3230930.0}, {"date": "2018-02-26", "close": 20.51, "volume": 2245345.0}, {"date": "2018-02-27", "close": 19.8, "volume": 1595167.0}, {"date": "2018-02-28", "close": 19.05, "volume": 1693255.0}, {"date": "2018-03-01", "close": 20.48, "volume": 5694697.0}, {"date": "2018-03-02", "close": 20.94, "volume": 3019570.0}, {"date": "2018-03-05", "close": 19.98, "volume": 2448217.0}, {"date": "2018-03-06", "close": 20.45, "volume": 2240532.0}, {"date": "2018-03-07", "close": 21.25, "volume": 2292682.0}, {"date": "2018-03-08", "close": 19.66, "volume": 4782458.0}, {"date": "2018-03-09", "close": 20.15, "volume": 3610538.0}, {"date": "2018-03-12", "close": 20.81, "volume": 3124913.0}, {"date": "2018-03-13", "close": 21.58, "volume": 5985621.0}, {"date": "2018-03-14", "close": 20.45, "volume": 4210405.0}, {"date": "2018-03-15", "close": 20.56, "volume": 2696126.0}, {"date": "2018-03-16", "close": 20.83, "volume": 4044912.0}, {"date": "2018-03-19", "close": 19.95, "volume": 1851864.0}, {"date": "2018-03-20", "close": 19.81, "volume": 1570404.0}, {"date": "2018-03-21", "close": 20.4, "volume": 1416972.0}, {"date": "2018-03-22", "close": 16.76, "volume": 6211012.0}, {"date": "2018-03-23", "close": 16.665, "volume": 3672588.0}, {"date": "2018-03-26", "close": 17.305, "volume": 2298686.0}, {"date": "2018-03-27", "close": 16.22, "volume": 2536785.0}, {"date": "2018-03-28", "close": 16.2, "volume": 2002666.0}, {"date": "2018-03-29", "close": 16.54, "volume": 2640788.0}, {"date": "2018-04-02", "close": 16.36, "volume": 1642320.0}, {"date": "2018-04-03", "close": 16.69, "volume": 2015726.0}, {"date": "2018-04-04", "close": 16.84, "volume": 1926296.0}, {"date": "2018-04-05", "close": 17.02, "volume": 2040320.0}, {"date": "2018-04-06", "close": 16.79, "volume": 3137117.0}, {"date": "2018-04-09", "close": 18.82, "volume": 5170250.0}, {"date": "2018-04-10", "close": 19.92, "volume": 4143381.0}, {"date": "2018-04-11", "close": 19.12, "volume": 4133936.0}, {"date": "2018-04-12", "close": 18.64, "volume": 3598355.0}, {"date": "2018-04-13", "close": 18.15, "volume": 1649954.0}, {"date": "2018-04-16", "close": 18.03, "volume": 2202585.0}, {"date": "2018-04-17", "close": 18.23, "volume": 1434620.0}, {"date": "2018-04-18", "close": 18.31, "volume": 2170979.0}, {"date": "2018-04-19", "close": 18.31, "volume": 2059558.0}, {"date": "2018-04-20", "close": 17.65, "volume": 1915364.0}, {"date": "2018-04-23", "close": 16.72, "volume": 4521814.0}, {"date": "2018-04-24", "close": 16.71, "volume": 1395413.0}, {"date": "2018-04-25", "close": 17.31, "volume": 1664208.0}, {"date": "2018-04-26", "close": 17.61, "volume": 1643581.0}, {"date": "2018-04-27", "close": 17.31, "volume": 948745.0}, {"date": "2018-04-30", "close": 17.47, "volume": 909036.0}, {"date": "2018-05-01", "close": 16.78, "volume": 1363390.0}, {"date": "2018-05-02", "close": 16.48, "volume": 2378543.0}, {"date": "2018-05-03", "close": 16.4, "volume": 1574368.0}, {"date": "2018-05-04", "close": 14.76, "volume": 6913112.0}, {"date": "2018-05-07", "close": 15.0, "volume": 2350352.0}, {"date": "2018-05-08", "close": 15.39, "volume": 1961507.0}, {"date": "2018-05-09", "close": 15.36, "volume": 2716280.0}, {"date": "2018-05-10", "close": 15.8, "volume": 1400677.0}, {"date": "2018-05-11", "close": 15.88, "volume": 774211.0}, {"date": "2018-05-14", "close": 15.91, "volume": 2326297.0}, {"date": "2018-05-15", "close": 16.65, "volume": 2514106.0}, {"date": "2018-05-16", "close": 16.94, "volume": 2260652.0}, {"date": "2018-05-17", "close": 17.34, "volume": 1754972.0}, {"date": "2018-05-18", "close": 17.5, "volume": 2206981.0}, {"date": "2018-05-21", "close": 17.35, "volume": 1323316.0}, {"date": "2018-05-22", "close": 16.76, "volume": 2272291.0}, {"date": "2018-05-23", "close": 16.18, "volume": 2842349.0}, {"date": "2018-05-24", "close": 16.34, "volume": 2048388.0}, {"date": "2018-05-25", "close": 16.28, "volume": 790506.0}, {"date": "2018-05-29", "close": 16.52, "volume": 1203290.0}, {"date": "2018-05-30", "close": 17.15, "volume": 1159041.0}, {"date": "2018-05-31", "close": 17.72, "volume": 3077397.0}, {"date": "2018-06-01", "close": 17.71, "volume": 1883797.0}, {"date": "2018-06-04", "close": 17.6, "volume": 1300620.0}, {"date": "2018-06-05", "close": 17.64, "volume": 1382352.0}, {"date": "2018-06-06", "close": 17.82, "volume": 807734.0}, {"date": "2018-06-07", "close": 17.26, "volume": 911402.0}, {"date": "2018-06-08", "close": 17.19, "volume": 557451.0}, {"date": "2018-06-11", "close": 17.17, "volume": 2158679.0}, {"date": "2018-06-12", "close": 16.93, "volume": 843305.0}, {"date": "2018-06-13", "close": 16.78, "volume": 674071.0}, {"date": "2018-06-14", "close": 16.49, "volume": 1453076.0}, {"date": "2018-06-15", "close": 16.39, "volume": 2106938.0}, {"date": "2018-06-18", "close": 16.69, "volume": 772486.0}, {"date": "2018-06-19", "close": 15.75, "volume": 1562311.0}, {"date": "2018-06-20", "close": 15.91, "volume": 703618.0}, {"date": "2018-06-21", "close": 16.83, "volume": 1694703.0}, {"date": "2018-06-22", "close": 17.24, "volume": 1159704.0}, {"date": "2018-06-25", "close": 16.34, "volume": 2326870.0}, {"date": "2018-06-26", "close": 16.52, "volume": 717801.0}, {"date": "2018-06-27", "close": 15.62, "volume": 1526437.0}, {"date": "2018-06-28", "close": 15.69, "volume": 1174604.0}, {"date": "2018-06-29", "close": 15.75, "volume": 927481.0}, {"date": "2018-07-02", "close": 15.16, "volume": 1419076.0}, {"date": "2018-07-03", "close": 14.81, "volume": 914334.0}, {"date": "2018-07-05", "close": 14.84, "volume": 2037735.0}, {"date": "2018-07-06", "close": 15.23, "volume": 1043441.0}, {"date": "2018-07-09", "close": 15.46, "volume": 911936.0}, {"date": "2018-07-10", "close": 14.92, "volume": 1403204.0}, {"date": "2018-07-11", "close": 14.55, "volume": 1531930.0}, {"date": "2018-07-12", "close": 14.57, "volume": 574165.0}, {"date": "2018-07-13", "close": 14.24, "volume": 799863.0}, {"date": "2018-07-16", "close": 14.35, "volume": 1202602.0}, {"date": "2018-07-17", "close": 14.77, "volume": 1405586.0}, {"date": "2018-07-18", "close": 14.9, "volume": 1108611.0}, {"date": "2018-07-19", "close": 13.09, "volume": 3583480.0}, {"date": "2018-07-20", "close": 12.965, "volume": 2223891.0}, {"date": "2018-07-23", "close": 13.39, "volume": 1339313.0}, {"date": "2018-07-24", "close": 13.23, "volume": 2010265.0}, {"date": "2018-07-25", "close": 13.21, "volume": 1221208.0}, {"date": "2018-07-26", "close": 13.21, "volume": 842972.0}, {"date": "2018-07-27", "close": 13.04, "volume": 720359.0}, {"date": "2018-07-30", "close": 12.92, "volume": 948894.0}, {"date": "2018-07-31", "close": 12.81, "volume": 916832.0}, {"date": "2018-08-01", "close": 12.97, "volume": 2140846.0}, {"date": "2018-08-02", "close": 13.11, "volume": 3592560.0}, {"date": "2018-08-03", "close": 12.77, "volume": 2665963.0}, {"date": "2018-08-06", "close": 12.79, "volume": 1982837.0}, {"date": "2018-08-07", "close": 12.36, "volume": 1441018.0}, {"date": "2018-08-08", "close": 12.02, "volume": 3427429.0}, {"date": "2018-08-09", "close": 12.14, "volume": 859049.0}, {"date": "2018-08-10", "close": 12.15, "volume": 1403184.0}, {"date": "2018-08-13", "close": 12.06, "volume": 1012794.0}, {"date": "2018-08-14", "close": 12.46, "volume": 2056607.0}, {"date": "2018-08-15", "close": 11.09, "volume": 2911337.0}, {"date": "2018-08-16", "close": 12.1, "volume": 1833615.0}, {"date": "2018-08-17", "close": 12.02, "volume": 2058934.0}, {"date": "2018-08-20", "close": 11.93, "volume": 1759331.0}, {"date": "2018-08-21", "close": 12.32, "volume": 1273645.0}, {"date": "2018-08-22", "close": 12.39, "volume": 1225638.0}, {"date": "2018-08-23", "close": 11.95, "volume": 1768914.0}, {"date": "2018-08-24", "close": 12.53, "volume": 2461196.0}, {"date": "2018-08-27", "close": 12.57, "volume": 1512034.0}, {"date": "2018-08-28", "close": 12.73, "volume": 1241470.0}, {"date": "2018-08-29", "close": 13.01, "volume": 1465869.0}, {"date": "2018-08-30", "close": 12.57, "volume": 1563645.0}, {"date": "2018-08-31", "close": 12.62, "volume": 1028985.0}, {"date": "2018-09-04", "close": 12.03, "volume": 1857030.0}, {"date": "2018-09-05", "close": 11.86, "volume": 1323487.0}, {"date": "2018-09-06", "close": 12.02, "volume": 2398830.0}, {"date": "2018-09-07", "close": 11.6, "volume": 2256736.0}, {"date": "2018-09-10", "close": 12.19, "volume": 2087139.0}, {"date": "2018-09-11", "close": 12.04, "volume": 1091628.0}, {"date": "2018-09-12", "close": 11.85, "volume": 2208267.0}, {"date": "2018-09-13", "close": 11.37, "volume": 2191301.0}, {"date": "2018-09-14", "close": 11.32, "volume": 1303540.0}, {"date": "2018-09-17", "close": 11.78, "volume": 2156589.0}, {"date": "2018-09-18", "close": 12.94, "volume": 4130081.0}, {"date": "2018-09-19", "close": 12.86, "volume": 1886610.0}, {"date": "2018-09-20", "close": 13.12, "volume": 1866896.0}, {"date": "2018-09-21", "close": 13.25, "volume": 4543020.0}, {"date": "2018-09-24", "close": 11.89, "volume": 3687743.0}, {"date": "2018-09-25", "close": 12.59, "volume": 3350231.0}, {"date": "2018-09-26", "close": 11.86, "volume": 2383124.0}, {"date": "2018-09-27", "close": 11.38, "volume": 2878332.0}, {"date": "2018-09-28", "close": 11.97, "volume": 5890875.0}, {"date": "2018-10-01", "close": 12.07, "volume": 1847113.0}, {"date": "2018-10-02", "close": 11.9, "volume": 1986601.0}, {"date": "2018-10-03", "close": 10.52, "volume": 11445440.0}, {"date": "2018-10-04", "close": 10.23, "volume": 3662063.0}, {"date": "2018-10-05", "close": 9.97, "volume": 3546529.0}, {"date": "2018-10-08", "close": 10.74, "volume": 3851570.0}, {"date": "2018-10-09", "close": 10.82, "volume": 2187115.0}, {"date": "2018-10-10", "close": 10.18, "volume": 2255125.0}, {"date": "2018-10-11", "close": 10.09, "volume": 1482141.0}, {"date": "2018-10-12", "close": 10.16, "volume": 1709099.0}, {"date": "2018-10-15", "close": 10.16, "volume": 1627452.0}, {"date": "2018-10-16", "close": 10.16, "volume": 1221579.0}, {"date": "2018-10-17", "close": 10.14, "volume": 1296813.0}, {"date": "2018-10-18", "close": 9.92, "volume": 2648803.0}, {"date": "2018-10-19", "close": 9.8, "volume": 1372964.0}, {"date": "2018-10-22", "close": 9.89, "volume": 2761108.0}, {"date": "2018-10-23", "close": 9.6, "volume": 1806921.0}, {"date": "2018-10-24", "close": 8.99, "volume": 2082714.0}, {"date": "2018-10-25", "close": 9.48, "volume": 1969573.0}, {"date": "2018-10-26", "close": 7.72, "volume": 7773905.0}, {"date": "2018-10-29", "close": 8.015, "volume": 4221807.0}, {"date": "2018-10-30", "close": 7.83, "volume": 3696628.0}, {"date": "2018-10-31", "close": 7.94, "volume": 2892968.0}, {"date": "2018-11-01", "close": 8.84, "volume": 2957796.0}, {"date": "2018-11-02", "close": 9.73, "volume": 2805638.0}, {"date": "2018-11-05", "close": 9.78, "volume": 2427513.0}, {"date": "2018-11-06", "close": 9.95, "volume": 1897881.0}, {"date": "2018-11-07", "close": 9.79, "volume": 1840149.0}, {"date": "2018-11-08", "close": 9.63, "volume": 1394178.0}, {"date": "2018-11-09", "close": 9.32, "volume": 1193952.0}, {"date": "2018-11-12", "close": 8.68, "volume": 1884488.0}, {"date": "2018-11-13", "close": 8.9, "volume": 979150.0}, {"date": "2018-11-14", "close": 8.69, "volume": 1274190.0}, {"date": "2018-11-15", "close": 8.98, "volume": 931547.0}, {"date": "2018-11-16", "close": 9.34, "volume": 1750103.0}, {"date": "2018-11-19", "close": 8.87, "volume": 2022395.0}, {"date": "2018-11-20", "close": 8.58, "volume": 1013136.0}, {"date": "2018-11-21", "close": 8.84, "volume": 760824.0}, {"date": "2018-11-23", "close": 8.81, "volume": 557402.0}, {"date": "2018-11-26", "close": 9.16, "volume": 1271598.0}, {"date": "2018-11-27", "close": 8.84, "volume": 1446016.0}, {"date": "2018-11-28", "close": 9.34, "volume": 2504413.0}, {"date": "2018-11-29", "close": 9.0, "volume": 1042707.0}, {"date": "2018-11-30", "close": 8.98, "volume": 807975.0}, {"date": "2018-12-03", "close": 9.5, "volume": 1312406.0}, {"date": "2018-12-04", "close": 9.0, "volume": 1237411.0}, {"date": "2018-12-06", "close": 8.65, "volume": 1697486.0}, {"date": "2018-12-07", "close": 8.6, "volume": 1223855.0}, {"date": "2018-12-10", "close": 8.29, "volume": 1298182.0}, {"date": "2018-12-11", "close": 8.38, "volume": 1318661.0}, {"date": "2018-12-12", "close": 8.47, "volume": 1513549.0}, {"date": "2018-12-13", "close": 8.36, "volume": 809783.0}, {"date": "2018-12-14", "close": 8.15, "volume": 1083927.0}, {"date": "2018-12-17", "close": 8.27, "volume": 1677988.0}, {"date": "2018-12-18", "close": 8.26, "volume": 1229602.0}, {"date": "2018-12-19", "close": 7.8, "volume": 2392448.0}, {"date": "2018-12-20", "close": 7.56, "volume": 1699698.0}, {"date": "2018-12-21", "close": 6.91, "volume": 3428900.0}, {"date": "2018-12-24", "close": 6.81, "volume": 779855.0}, {"date": "2018-12-26", "close": 7.39, "volume": 1692357.0}, {"date": "2018-12-27", "close": 7.34, "volume": 1174366.0}, {"date": "2018-12-28", "close": 7.4, "volume": 1102739.0}, {"date": "2018-12-31", "close": 7.31, "volume": 847642.0}, {"date": "2019-01-02", "close": 7.55, "volume": 1827374.0}, {"date": "2019-01-03", "close": 7.31, "volume": 1577989.0}, {"date": "2019-01-04", "close": 8.38, "volume": 3629806.0}, {"date": "2019-01-07", "close": 8.7, "volume": 2611930.0}, {"date": "2019-01-08", "close": 8.36, "volume": 2178348.0}, {"date": "2019-01-09", "close": 8.71, "volume": 1423459.0}, {"date": "2019-01-10", "close": 8.73, "volume": 757495.0}, {"date": "2019-01-11", "close": 8.57, "volume": 1235670.0}, {"date": "2019-01-14", "close": 8.53, "volume": 1188410.0}, {"date": "2019-01-15", "close": 8.15, "volume": 1897133.0}, {"date": "2019-01-16", "close": 8.5, "volume": 1927745.0}, {"date": "2019-01-17", "close": 9.09, "volume": 2188416.0}, {"date": "2019-01-18", "close": 9.31, "volume": 1672669.0}, {"date": "2019-01-22", "close": 8.82, "volume": 2056107.0}, {"date": "2019-01-23", "close": 9.07, "volume": 2092230.0}, {"date": "2019-01-24", "close": 8.85, "volume": 1296286.0}, {"date": "2019-01-25", "close": 9.03, "volume": 1253817.0}, {"date": "2019-01-28", "close": 8.54, "volume": 1241115.0}, {"date": "2019-01-29", "close": 8.63, "volume": 1093572.0}, {"date": "2019-01-30", "close": 8.95, "volume": 2078642.0}, {"date": "2019-01-31", "close": 9.2, "volume": 1024756.0}, {"date": "2019-02-01", "close": 9.0, "volume": 793814.0}, {"date": "2019-02-04", "close": 9.11, "volume": 872834.0}, {"date": "2019-02-05", "close": 9.21, "volume": 1464442.0}, {"date": "2019-02-06", "close": 9.04, "volume": 696890.0}, {"date": "2019-02-07", "close": 8.47, "volume": 2135339.0}, {"date": "2019-02-08", "close": 8.46, "volume": 1310660.0}, {"date": "2019-02-11", "close": 8.45, "volume": 1086679.0}, {"date": "2019-02-12", "close": 8.47, "volume": 810868.0}, {"date": "2019-02-13", "close": 8.56, "volume": 807856.0}, {"date": "2019-02-14", "close": 8.47, "volume": 928202.0}, {"date": "2019-02-15", "close": 8.57, "volume": 881442.0}, {"date": "2019-02-19", "close": 8.75, "volume": 1305068.0}, {"date": "2019-02-20", "close": 9.18, "volume": 1763238.0}, {"date": "2019-02-21", "close": 9.29, "volume": 1372727.0}, {"date": "2019-02-22", "close": 9.26, "volume": 1884511.0}, {"date": "2019-02-25", "close": 9.12, "volume": 1877326.0}, {"date": "2019-02-26", "close": 9.35, "volume": 1826189.0}, {"date": "2019-02-27", "close": 8.99, "volume": 1741626.0}, {"date": "2019-02-28", "close": 8.63, "volume": 2343805.0}, {"date": "2019-03-01", "close": 8.93, "volume": 1116733.0}, {"date": "2019-03-04", "close": 8.79, "volume": 1140553.0}, {"date": "2019-03-05", "close": 8.74, "volume": 1318853.0}, {"date": "2019-03-06", "close": 8.46, "volume": 1542519.0}, {"date": "2019-03-07", "close": 8.02, "volume": 1435046.0}, {"date": "2019-03-08", "close": 7.64, "volume": 2130595.0}, {"date": "2019-03-11", "close": 7.92, "volume": 1372599.0}, {"date": "2019-03-12", "close": 8.18, "volume": 846088.0}, {"date": "2019-03-13", "close": 8.29, "volume": 885178.0}, {"date": "2019-03-14", "close": 8.34, "volume": 1158303.0}, {"date": "2019-03-15", "close": 8.47, "volume": 2285963.0}, {"date": "2019-03-18", "close": 8.93, "volume": 1865213.0}, {"date": "2019-03-19", "close": 8.91, "volume": 1431404.0}, {"date": "2019-03-20", "close": 8.89, "volume": 1037835.0}, {"date": "2019-03-21", "close": 8.97, "volume": 1096258.0}, {"date": "2019-03-22", "close": 8.3, "volume": 1547928.0}, {"date": "2019-03-25", "close": 8.23, "volume": 817747.0}, {"date": "2019-03-26", "close": 8.19, "volume": 2687103.0}, {"date": "2019-03-27", "close": 8.55, "volume": 1297676.0}, {"date": "2019-03-28", "close": 8.86, "volume": 1129640.0}, {"date": "2019-03-29", "close": 8.88, "volume": 1777909.0}, {"date": "2019-04-01", "close": 9.11, "volume": 1239618.0}, {"date": "2019-04-02", "close": 8.85, "volume": 847033.0}, {"date": "2019-04-03", "close": 8.78, "volume": 941209.0}, {"date": "2019-04-04", "close": 9.09, "volume": 688113.0}, {"date": "2019-04-05", "close": 9.33, "volume": 848248.0}, {"date": "2019-04-08", "close": 9.35, "volume": 527117.0}, {"date": "2019-04-09", "close": 9.04, "volume": 1081266.0}, {"date": "2019-04-10", "close": 9.14, "volume": 906088.0}, {"date": "2019-04-11", "close": 9.16, "volume": 858917.0}, {"date": "2019-04-12", "close": 9.37, "volume": 1049515.0}, {"date": "2019-04-15", "close": 9.22, "volume": 832064.0}, {"date": "2019-04-16", "close": 9.75, "volume": 1945613.0}, {"date": "2019-04-17", "close": 9.7, "volume": 1526725.0}, {"date": "2019-04-18", "close": 8.61, "volume": 3150946.0}, {"date": "2019-04-22", "close": 8.65, "volume": 2457150.0}, {"date": "2019-04-23", "close": 8.75, "volume": 1161129.0}, {"date": "2019-04-24", "close": 8.85, "volume": 904259.0}, {"date": "2019-04-25", "close": 8.44, "volume": 877277.0}, {"date": "2019-04-26", "close": 8.53, "volume": 966769.0}, {"date": "2019-04-29", "close": 8.57, "volume": 645253.0}, {"date": "2019-04-30", "close": 8.41, "volume": 1314098.0}, {"date": "2019-05-01", "close": 7.92, "volume": 1948216.0}, {"date": "2019-05-02", "close": 7.93, "volume": 2063524.0}, {"date": "2019-05-03", "close": 8.37, "volume": 1693891.0}, {"date": "2019-05-06", "close": 8.28, "volume": 1333641.0}, {"date": "2019-05-07", "close": 8.06, "volume": 1046665.0}, {"date": "2019-05-08", "close": 7.92, "volume": 809731.0}, {"date": "2019-05-09", "close": 7.9, "volume": 825547.0}, {"date": "2019-05-10", "close": 7.88, "volume": 900239.0}, {"date": "2019-05-13", "close": 7.18, "volume": 2006892.0}, {"date": "2019-05-14", "close": 7.31, "volume": 998352.0}, {"date": "2019-05-15", "close": 7.15, "volume": 1095425.0}, {"date": "2019-05-16", "close": 7.17, "volume": 1312965.0}, {"date": "2019-05-17", "close": 6.76, "volume": 2749424.0}, {"date": "2019-05-20", "close": 6.54, "volume": 2169746.0}, {"date": "2019-05-21", "close": 6.51, "volume": 1461055.0}, {"date": "2019-05-22", "close": 6.35, "volume": 1201381.0}, {"date": "2019-05-23", "close": 6.01, "volume": 1698635.0}, {"date": "2019-05-24", "close": 6.03, "volume": 1507205.0}, {"date": "2019-05-28", "close": 5.89, "volume": 1208977.0}, {"date": "2019-05-29", "close": 6.03, "volume": 837370.0}, {"date": "2019-05-30", "close": 5.83, "volume": 911295.0}, {"date": "2019-05-31", "close": 5.59, "volume": 1251479.0}, {"date": "2019-06-03", "close": 5.63, "volume": 1563786.0}, {"date": "2019-06-04", "close": 5.8, "volume": 1649579.0}, {"date": "2019-06-05", "close": 5.62, "volume": 966059.0}, {"date": "2019-06-06", "close": 5.57, "volume": 1009190.0}, {"date": "2019-06-07", "close": 5.56, "volume": 793125.0}, {"date": "2019-06-10", "close": 5.67, "volume": 890213.0}, {"date": "2019-06-11", "close": 5.81, "volume": 1149216.0}, {"date": "2019-06-12", "close": 5.69, "volume": 697140.0}, {"date": "2019-06-13", "close": 6.3, "volume": 3184702.0}, {"date": "2019-06-14", "close": 6.22, "volume": 1601161.0}, {"date": "2019-06-17", "close": 6.24, "volume": 1134396.0}, {"date": "2019-06-18", "close": 6.56, "volume": 1726459.0}, {"date": "2019-06-19", "close": 6.56, "volume": 1520306.0}, {"date": "2019-06-20", "close": 6.91, "volume": 2832382.0}, {"date": "2019-06-21", "close": 6.93, "volume": 4987301.0}, {"date": "2019-06-24", "close": 6.67, "volume": 1455949.0}, {"date": "2019-06-25", "close": 6.61, "volume": 1569163.0}, {"date": "2019-06-26", "close": 6.73, "volume": 1191733.0}, {"date": "2019-06-27", "close": 6.82, "volume": 940360.0}, {"date": "2019-06-28", "close": 6.91, "volume": 1230917.0}, {"date": "2019-07-01", "close": 6.92, "volume": 1195183.0}, {"date": "2019-07-02", "close": 6.67, "volume": 1066517.0}, {"date": "2019-07-03", "close": 6.66, "volume": 532768.0}, {"date": "2019-07-05", "close": 6.83, "volume": 699291.0}, {"date": "2019-07-08", "close": 6.85, "volume": 1147924.0}, {"date": "2019-07-09", "close": 6.71, "volume": 2414284.0}, {"date": "2019-07-10", "close": 6.9, "volume": 1650650.0}, {"date": "2019-07-11", "close": 6.88, "volume": 768300.0}, {"date": "2019-07-12", "close": 6.94, "volume": 853919.0}, {"date": "2019-07-15", "close": 7.11, "volume": 2273468.0}, {"date": "2019-07-16", "close": 7.13, "volume": 799323.0}, {"date": "2019-07-17", "close": 7.02, "volume": 863644.0}, {"date": "2019-07-18", "close": 7.16, "volume": 1116357.0}, {"date": "2019-07-19", "close": 7.39, "volume": 1343485.0}, {"date": "2019-07-22", "close": 7.44, "volume": 1543013.0}, {"date": "2019-07-23", "close": 7.53, "volume": 986322.0}, {"date": "2019-07-24", "close": 7.83, "volume": 1144103.0}, {"date": "2019-07-25", "close": 7.32, "volume": 1774410.0}, {"date": "2019-07-26", "close": 7.33, "volume": 994507.0}, {"date": "2019-07-29", "close": 7.14, "volume": 1373167.0}, {"date": "2019-07-30", "close": 7.37, "volume": 1064818.0}, {"date": "2019-07-31", "close": 7.19, "volume": 1261063.0}, {"date": "2019-08-01", "close": 7.03, "volume": 1465891.0}, {"date": "2019-08-02", "close": 7.02, "volume": 1415283.0}, {"date": "2019-08-05", "close": 7.02, "volume": 902704.0}, {"date": "2019-08-06", "close": 6.86, "volume": 872815.0}, {"date": "2019-08-07", "close": 6.81, "volume": 899363.0}, {"date": "2019-08-08", "close": 7.11, "volume": 835984.0}, {"date": "2019-08-09", "close": 6.69, "volume": 769497.0}, {"date": "2019-08-12", "close": 6.32, "volume": 1003670.0}, {"date": "2019-08-13", "close": 6.48, "volume": 1424861.0}, {"date": "2019-08-14", "close": 5.88, "volume": 1065417.0}, {"date": "2019-08-15", "close": 5.67, "volume": 1066256.0}, {"date": "2019-08-16", "close": 5.97, "volume": 800569.0}, {"date": "2019-08-19", "close": 6.21, "volume": 1903240.0}, {"date": "2019-08-20", "close": 6.17, "volume": 1257931.0}, {"date": "2019-08-21", "close": 6.07, "volume": 395264.0}, {"date": "2019-08-22", "close": 5.8, "volume": 600092.0}, {"date": "2019-08-23", "close": 5.48, "volume": 1318709.0}, {"date": "2019-08-26", "close": 5.47, "volume": 510132.0}, {"date": "2019-08-27", "close": 5.15, "volume": 868595.0}, {"date": "2019-08-28", "close": 5.26, "volume": 866647.0}, {"date": "2019-08-29", "close": 5.51, "volume": 868443.0}, {"date": "2019-08-30", "close": 5.51, "volume": 1483939.0}, {"date": "2019-09-03", "close": 5.26, "volume": 1033736.0}, {"date": "2019-09-04", "close": 5.49, "volume": 761747.0}, {"date": "2019-09-05", "close": 5.79, "volume": 756450.0}, {"date": "2019-09-06", "close": 5.68, "volume": 1179906.0}, {"date": "2019-09-09", "close": 6.01, "volume": 1266946.0}, {"date": "2019-09-10", "close": 6.62, "volume": 1144355.0}, {"date": "2019-09-11", "close": 6.89, "volume": 1335918.0}, {"date": "2019-09-12", "close": 6.93, "volume": 1414680.0}, {"date": "2019-09-13", "close": 7.05, "volume": 804092.0}, {"date": "2019-09-16", "close": 7.24, "volume": 877939.0}, {"date": "2019-09-17", "close": 7.08, "volume": 1014608.0}, {"date": "2019-09-18", "close": 7.01, "volume": 1051052.0}, {"date": "2019-09-19", "close": 7.02, "volume": 768251.0}, {"date": "2019-09-20", "close": 7.18, "volume": 2065507.0}, {"date": "2019-09-23", "close": 7.27, "volume": 834252.0}, {"date": "2019-09-24", "close": 6.55, "volume": 1810783.0}, {"date": "2019-09-25", "close": 6.995, "volume": 1028384.0}, {"date": "2019-09-26", "close": 6.58, "volume": 1016199.0}, {"date": "2019-09-27", "close": 6.68, "volume": 715927.0}, {"date": "2019-09-30", "close": 6.635, "volume": 1049770.0}, {"date": "2019-10-01", "close": 6.49, "volume": 1010649.0}, {"date": "2019-10-02", "close": 6.305, "volume": 744500.0}, {"date": "2019-10-03", "close": 6.32, "volume": 872826.0}, {"date": "2019-10-04", "close": 6.35, "volume": 534311.0}, {"date": "2019-10-07", "close": 6.36, "volume": 1038308.0}, {"date": "2019-10-08", "close": 6.305, "volume": 862011.0}, {"date": "2019-10-09", "close": 6.31, "volume": 575012.0}, {"date": "2019-10-10", "close": 6.155, "volume": 905718.0}, {"date": "2019-10-11", "close": 6.42, "volume": 921769.0}, {"date": "2019-10-14", "close": 6.2, "volume": 1025223.0}, {"date": "2019-10-15", "close": 6.245, "volume": 1260321.0}, {"date": "2019-10-16", "close": 6.155, "volume": 1359862.0}, {"date": "2019-10-17", "close": 6.17, "volume": 1032375.0}, {"date": "2019-10-18", "close": 6.37, "volume": 1063189.0}, {"date": "2019-10-21", "close": 6.1, "volume": 1144284.0}, {"date": "2019-10-22", "close": 6.04, "volume": 1599570.0}, {"date": "2019-10-23", "close": 6.22, "volume": 1073000.0}, {"date": "2019-10-24", "close": 5.82, "volume": 1475171.0}, {"date": "2019-10-25", "close": 6.02, "volume": 1652348.0}, {"date": "2019-10-28", "close": 6.17, "volume": 1572021.0}, {"date": "2019-10-29", "close": 6.33, "volume": 1345123.0}, {"date": "2019-10-30", "close": 6.1, "volume": 1984943.0}, {"date": "2019-10-31", "close": 5.83, "volume": 1852137.0}, {"date": "2019-11-01", "close": 6.41, "volume": 3494702.0}, {"date": "2019-11-04", "close": 6.89, "volume": 2083523.0}, {"date": "2019-11-05", "close": 7.05, "volume": 2662293.0}, {"date": "2019-11-06", "close": 7.86, "volume": 5586823.0}, {"date": "2019-11-07", "close": 8.33, "volume": 2017963.0}, {"date": "2019-11-08", "close": 8.28, "volume": 1496380.0}, {"date": "2019-11-11", "close": 7.92, "volume": 1337345.0}, {"date": "2019-11-12", "close": 7.48, "volume": 2711510.0}, {"date": "2019-11-13", "close": 7.39, "volume": 1204288.0}, {"date": "2019-11-14", "close": 7.08, "volume": 1060524.0}, {"date": "2019-11-15", "close": 7.12, "volume": 737138.0}, {"date": "2019-11-18", "close": 7.01, "volume": 1056107.0}, {"date": "2019-11-19", "close": 6.98, "volume": 589169.0}, {"date": "2019-11-20", "close": 7.01, "volume": 987822.0}, {"date": "2019-11-21", "close": 6.92, "volume": 645331.0}, {"date": "2019-11-22", "close": 6.81, "volume": 767088.0}, {"date": "2019-11-25", "close": 6.93, "volume": 1922700.0}, {"date": "2019-11-26", "close": 7.02, "volume": 1032863.0}, {"date": "2019-11-27", "close": 7.1, "volume": 990217.0}, {"date": "2019-11-29", "close": 7.05, "volume": 464499.0}, {"date": "2019-12-02", "close": 7.07, "volume": 1046751.0}, {"date": "2019-12-03", "close": 6.8, "volume": 1416061.0}, {"date": "2019-12-04", "close": 6.935, "volume": 1069256.0}, {"date": "2019-12-05", "close": 6.85, "volume": 663186.0}, {"date": "2019-12-06", "close": 6.94, "volume": 1952924.0}, {"date": "2019-12-09", "close": 7.16, "volume": 1251971.0}, {"date": "2019-12-10", "close": 7.28, "volume": 648322.0}, {"date": "2019-12-11", "close": 7.49, "volume": 1040557.0}, {"date": "2019-12-12", "close": 7.84, "volume": 1394158.0}, {"date": "2019-12-13", "close": 7.75, "volume": 1732220.0}, {"date": "2019-12-16", "close": 7.9, "volume": 881526.0}, {"date": "2019-12-17", "close": 7.78, "volume": 1140127.0}, {"date": "2019-12-18", "close": 7.76, "volume": 692197.0}, {"date": "2019-12-19", "close": 7.85, "volume": 936247.0}, {"date": "2019-12-20", "close": 7.6, "volume": 1593442.0}, {"date": "2019-12-23", "close": 7.57, "volume": 660379.0}, {"date": "2019-12-24", "close": 7.58, "volume": 396415.0}, {"date": "2019-12-26", "close": 7.48, "volume": 1355301.0}, {"date": "2019-12-27", "close": 7.4, "volume": 819470.0}, {"date": "2019-12-30", "close": 7.42, "volume": 841867.0}, {"date": "2019-12-31", "close": 7.515, "volume": 918573.0}, {"date": "2020-01-02", "close": 7.72, "volume": 1683821.0}, {"date": "2020-01-03", "close": 7.795, "volume": 1237612.0}, {"date": "2020-01-06", "close": 7.95, "volume": 1978589.0}, {"date": "2020-01-07", "close": 8.02, "volume": 2397215.0}, {"date": "2020-01-08", "close": 7.5, "volume": 1486525.0}, {"date": "2020-01-09", "close": 7.06, "volume": 3029238.0}, {"date": "2020-01-10", "close": 6.985, "volume": 1717300.0}, {"date": "2020-01-13", "close": 7.29, "volume": 2134662.0}, {"date": "2020-01-14", "close": 7.57, "volume": 1001277.0}, {"date": "2020-01-15", "close": 7.74, "volume": 904514.0}, {"date": "2020-01-16", "close": 7.27, "volume": 1848401.0}, {"date": "2020-01-17", "close": 7.18, "volume": 1222562.0}, {"date": "2020-01-21", "close": 6.78, "volume": 2505930.0}, {"date": "2020-01-22", "close": 6.66, "volume": 876871.0}, {"date": "2020-01-23", "close": 6.4, "volume": 1312340.0}, {"date": "2020-01-24", "close": 6.02, "volume": 1413916.0}, {"date": "2020-01-27", "close": 5.63, "volume": 1761702.0}, {"date": "2020-01-28", "close": 5.48, "volume": 1729444.0}, {"date": "2020-01-29", "close": 5.33, "volume": 1552830.0}, {"date": "2020-01-30", "close": 5.4, "volume": 1861931.0}, {"date": "2020-01-31", "close": 5.29, "volume": 1734735.0}, {"date": "2020-02-03", "close": 5.21, "volume": 2035323.0}, {"date": "2020-02-04", "close": 5.29, "volume": 1350097.0}, {"date": "2020-02-05", "close": 5.72, "volume": 1453454.0}, {"date": "2020-02-06", "close": 5.855, "volume": 2571678.0}, {"date": "2020-02-07", "close": 5.58, "volume": 1681619.0}, {"date": "2020-02-10", "close": 5.65, "volume": 1035439.0}, {"date": "2020-02-11", "close": 5.83, "volume": 2046461.0}, {"date": "2020-02-12", "close": 5.95, "volume": 1289374.0}, {"date": "2020-02-13", "close": 5.99, "volume": 750325.0}, {"date": "2020-02-14", "close": 5.67, "volume": 1499720.0}, {"date": "2020-02-18", "close": 5.8, "volume": 1454735.0}, {"date": "2020-02-19", "close": 5.94, "volume": 1626925.0}, {"date": "2020-02-20", "close": 5.76, "volume": 1403897.0}, {"date": "2020-02-21", "close": 6.39, "volume": 6319255.0}, {"date": "2020-02-24", "close": 6.54, "volume": 3409521.0}, {"date": "2020-02-25", "close": 6.13, "volume": 2614692.0}, {"date": "2020-02-26", "close": 5.73, "volume": 2363861.0}, {"date": "2020-02-27", "close": 5.38, "volume": 1824577.0}, {"date": "2020-02-28", "close": 5.8, "volume": 1947165.0}, {"date": "2020-03-02", "close": 5.765, "volume": 2837472.0}, {"date": "2020-03-03", "close": 5.7, "volume": 2294951.0}, {"date": "2020-03-04", "close": 5.71, "volume": 1570794.0}, {"date": "2020-03-05", "close": 5.42, "volume": 1845214.0}, {"date": "2020-03-06", "close": 4.84, "volume": 1856706.0}, {"date": "2020-03-09", "close": 4.08, "volume": 2384151.0}, {"date": "2020-03-10", "close": 4.75, "volume": 2798953.0}, {"date": "2020-03-11", "close": 4.8, "volume": 4145109.0}, {"date": "2020-03-12", "close": 5.06, "volume": 1626520.0}, {"date": "2020-03-13", "close": 4.86, "volume": 2090732.0}, {"date": "2020-03-16", "close": 3.98, "volume": 2199626.0}, {"date": "2020-03-17", "close": 3.68, "volume": 2539930.0}, {"date": "2020-03-18", "close": 3.43, "volume": 1645377.0}, {"date": "2020-03-19", "close": 3.36, "volume": 1346333.0}, {"date": "2020-03-20", "close": 3.15, "volume": 1768027.0}, {"date": "2020-03-23", "close": 3.17, "volume": 2260667.0}, {"date": "2020-03-24", "close": 3.67, "volume": 1907963.0}, {"date": "2020-03-25", "close": 3.67, "volume": 3151794.0}, {"date": "2020-03-26", "close": 3.77, "volume": 2901505.0}, {"date": "2020-03-27", "close": 3.75, "volume": 932122.0}, {"date": "2020-03-30", "close": 3.37, "volume": 1155230.0}, {"date": "2020-03-31", "close": 3.62, "volume": 830986.0}, {"date": "2020-04-01", "close": 3.36, "volume": 1739008.0}, {"date": "2020-04-02", "close": 3.31, "volume": 1099286.0}, {"date": "2020-04-03", "close": 3.04, "volume": 1410069.0}, {"date": "2020-04-06", "close": 3.52, "volume": 1211459.0}, {"date": "2020-04-07", "close": 3.77, "volume": 1677495.0}, {"date": "2020-04-08", "close": 3.91, "volume": 826557.0}, {"date": "2020-04-09", "close": 4.12, "volume": 2424964.0}, {"date": "2020-04-13", "close": 4.14, "volume": 1078224.0}, {"date": "2020-04-14", "close": 4.31, "volume": 1502366.0}, {"date": "2020-04-15", "close": 3.95, "volume": 781566.0}, {"date": "2020-04-16", "close": 3.89, "volume": 622770.0}, {"date": "2020-04-17", "close": 4.04, "volume": 839065.0}, {"date": "2020-04-20", "close": 4.0, "volume": 846446.0}, {"date": "2020-04-21", "close": 3.79, "volume": 1086277.0}, {"date": "2020-04-22", "close": 3.71, "volume": 573518.0}, {"date": "2020-04-23", "close": 4.02, "volume": 1055513.0}, {"date": "2020-04-24", "close": 4.06, "volume": 554974.0}, {"date": "2020-04-27", "close": 4.3, "volume": 2529745.0}, {"date": "2020-04-28", "close": 4.34, "volume": 855907.0}, {"date": "2020-04-29", "close": 4.68, "volume": 1034136.0}, {"date": "2020-04-30", "close": 4.35, "volume": 1018240.0}, {"date": "2020-05-01", "close": 4.55, "volume": 3265302.0}, {"date": "2020-05-04", "close": 4.73, "volume": 1708754.0}, {"date": "2020-05-05", "close": 4.93, "volume": 1484987.0}, {"date": "2020-05-06", "close": 4.535, "volume": 1046038.0}, {"date": "2020-05-07", "close": 4.63, "volume": 588018.0}, {"date": "2020-05-08", "close": 4.84, "volume": 852280.0}, {"date": "2020-05-11", "close": 4.66, "volume": 1454645.0}, {"date": "2020-05-12", "close": 4.545, "volume": 2669653.0}, {"date": "2020-05-13", "close": 4.29, "volume": 1015243.0}, {"date": "2020-05-14", "close": 4.295, "volume": 640811.0}, {"date": "2020-05-15", "close": 4.37, "volume": 750907.0}, {"date": "2020-05-18", "close": 4.92, "volume": 1020139.0}, {"date": "2020-05-19", "close": 4.9, "volume": 900121.0}, {"date": "2020-05-20", "close": 5.1, "volume": 554377.0}, {"date": "2020-05-21", "close": 4.84, "volume": 1165272.0}, {"date": "2020-05-22", "close": 4.89, "volume": 711706.0}, {"date": "2020-05-26", "close": 5.18, "volume": 1814812.0}, {"date": "2020-05-27", "close": 5.735, "volume": 2227613.0}, {"date": "2020-05-28", "close": 5.895, "volume": 2405890.0}, {"date": "2020-05-29", "close": 5.96, "volume": 1992270.0}, {"date": "2020-06-01", "close": 6.08, "volume": 1351197.0}, {"date": "2020-06-02", "close": 6.18, "volume": 585642.0}, {"date": "2020-06-03", "close": 6.63, "volume": 1870985.0}, {"date": "2020-06-04", "close": 6.74, "volume": 1682357.0}, {"date": "2020-06-05", "close": 7.43, "volume": 2633755.0}, {"date": "2020-06-08", "close": 7.87, "volume": 1361847.0}, {"date": "2020-06-09", "close": 7.83, "volume": 1131793.0}, {"date": "2020-06-10", "close": 7.64, "volume": 1955304.0}, {"date": "2020-06-11", "close": 6.12, "volume": 1482514.0}, {"date": "2020-06-12", "close": 6.7, "volume": 1184472.0}, {"date": "2020-06-15", "close": 6.69, "volume": 1157059.0}, {"date": "2020-06-16", "close": 7.06, "volume": 1012094.0}, {"date": "2020-06-17", "close": 7.08, "volume": 996225.0}, {"date": "2020-06-18", "close": 6.93, "volume": 573127.0}, {"date": "2020-06-19", "close": 6.85, "volume": 680108.0}, {"date": "2020-06-22", "close": 6.97, "volume": 693132.0}, {"date": "2020-06-23", "close": 7.29, "volume": 866646.0}, {"date": "2020-06-24", "close": 6.91, "volume": 1676330.0}, {"date": "2020-06-25", "close": 6.72, "volume": 1238166.0}, {"date": "2020-06-26", "close": 6.77, "volume": 1928719.0}, {"date": "2020-06-29", "close": 6.955, "volume": 1614220.0}, {"date": "2020-06-30", "close": 7.13, "volume": 2251590.0}, {"date": "2020-07-01", "close": 6.81, "volume": 1231071.0}, {"date": "2020-07-02", "close": 6.96, "volume": 912255.0}, {"date": "2020-07-06", "close": 7.25, "volume": 1751516.0}, {"date": "2020-07-07", "close": 6.99, "volume": 647322.0}, {"date": "2020-07-08", "close": 7.2, "volume": 831639.0}, {"date": "2020-07-09", "close": 6.97, "volume": 787646.0}, {"date": "2020-07-10", "close": 7.33, "volume": 863436.0}, {"date": "2020-07-13", "close": 7.15, "volume": 811591.0}, {"date": "2020-07-14", "close": 7.46, "volume": 1183318.0}, {"date": "2020-07-15", "close": 7.61, "volume": 901186.0}, {"date": "2020-07-16", "close": 7.67, "volume": 908430.0}, {"date": "2020-07-17", "close": 7.73, "volume": 880021.0}, {"date": "2020-07-20", "close": 7.65, "volume": 474495.0}, {"date": "2020-07-21", "close": 7.81, "volume": 1343284.0}, {"date": "2020-07-22", "close": 7.71, "volume": 758108.0}, {"date": "2020-07-23", "close": 7.53, "volume": 1162784.0}, {"date": "2020-07-24", "close": 7.47, "volume": 1089188.0}, {"date": "2020-07-27", "close": 7.74, "volume": 1070354.0}, {"date": "2020-07-28", "close": 7.59, "volume": 927353.0}, {"date": "2020-07-29", "close": 7.77, "volume": 455511.0}, {"date": "2020-07-30", "close": 7.68, "volume": 513079.0}, {"date": "2020-07-31", "close": 8.71, "volume": 5059545.0}, {"date": "2020-08-03", "close": 9.27, "volume": 2587922.0}, {"date": "2020-08-04", "close": 9.575, "volume": 1548947.0}, {"date": "2020-08-05", "close": 10.32, "volume": 2505261.0}, {"date": "2020-08-06", "close": 10.56, "volume": 3427745.0}, {"date": "2020-08-07", "close": 10.53, "volume": 1058325.0}, {"date": "2020-08-10", "close": 10.83, "volume": 1544284.0}, {"date": "2020-08-11", "close": 10.24, "volume": 1242357.0}, {"date": "2020-08-12", "close": 10.31, "volume": 876537.0}, {"date": "2020-08-13", "close": 10.11, "volume": 735343.0}, {"date": "2020-08-14", "close": 9.94, "volume": 642840.0}, {"date": "2020-08-17", "close": 9.85, "volume": 469591.0}, {"date": "2020-08-18", "close": 9.65, "volume": 429326.0}, {"date": "2020-08-19", "close": 9.68, "volume": 727483.0}, {"date": "2020-08-20", "close": 9.43, "volume": 614102.0}, {"date": "2020-08-21", "close": 9.07, "volume": 804374.0}, {"date": "2020-08-24", "close": 9.24, "volume": 719764.0}, {"date": "2020-08-25", "close": 9.32, "volume": 836211.0}, {"date": "2020-08-26", "close": 9.32, "volume": 452853.0}, {"date": "2020-08-27", "close": 9.29, "volume": 612413.0}, {"date": "2020-08-28", "close": 9.9, "volume": 1636495.0}, {"date": "2020-08-31", "close": 9.87, "volume": 1365276.0}, {"date": "2020-09-01", "close": 10.17, "volume": 803786.0}, {"date": "2020-09-02", "close": 10.32, "volume": 888990.0}, {"date": "2020-09-03", "close": 10.15, "volume": 819695.0}, {"date": "2020-09-04", "close": 9.82, "volume": 748886.0}, {"date": "2020-09-08", "close": 9.42, "volume": 660098.0}, {"date": "2020-09-09", "close": 9.44, "volume": 1500927.0}, {"date": "2020-09-10", "close": 9.58, "volume": 996211.0}, {"date": "2020-09-11", "close": 9.69, "volume": 685005.0}, {"date": "2020-09-14", "close": 10.51, "volume": 2282830.0}, {"date": "2020-09-15", "close": 9.33, "volume": 3350288.0}, {"date": "2020-09-16", "close": 9.69, "volume": 1696299.0}, {"date": "2020-09-17", "close": 9.35, "volume": 938062.0}, {"date": "2020-09-18", "close": 9.2, "volume": 4374119.0}, {"date": "2020-09-21", "close": 7.99, "volume": 1521513.0}, {"date": "2020-09-22", "close": 7.96, "volume": 641317.0}, {"date": "2020-09-23", "close": 7.49, "volume": 927875.0}, {"date": "2020-09-24", "close": 7.27, "volume": 896958.0}, {"date": "2020-09-25", "close": 7.11, "volume": 880427.0}, {"date": "2020-09-28", "close": 7.35, "volume": 1321686.0}, {"date": "2020-09-29", "close": 7.13, "volume": 973666.0}, {"date": "2020-09-30", "close": 7.12, "volume": 1064343.0}, {"date": "2020-10-01", "close": 6.935, "volume": 1244781.0}, {"date": "2020-10-02", "close": 7.13, "volume": 701313.0}, {"date": "2020-10-05", "close": 7.15, "volume": 888772.0}, {"date": "2020-10-06", "close": 6.88, "volume": 1179502.0}, {"date": "2020-10-07", "close": 7.21, "volume": 744245.0}, {"date": "2020-10-08", "close": 7.59, "volume": 895485.0}, {"date": "2020-10-09", "close": 7.97, "volume": 1439601.0}, {"date": "2020-10-12", "close": 7.78, "volume": 1474575.0}, {"date": "2020-10-13", "close": 7.74, "volume": 549489.0}, {"date": "2020-10-14", "close": 7.98, "volume": 854023.0}, {"date": "2020-10-15", "close": 7.83, "volume": 631066.0}, {"date": "2020-10-16", "close": 7.655, "volume": 694321.0}, {"date": "2020-10-19", "close": 7.5, "volume": 925290.0}, {"date": "2020-10-20", "close": 7.725, "volume": 588645.0}, {"date": "2020-10-21", "close": 7.61, "volume": 734902.0}, {"date": "2020-10-22", "close": 7.54, "volume": 804103.0}, {"date": "2020-10-23", "close": 7.6, "volume": 816585.0}, {"date": "2020-10-26", "close": 7.21, "volume": 853188.0}, {"date": "2020-10-27", "close": 7.19, "volume": 552431.0}, {"date": "2020-10-28", "close": 6.74, "volume": 538594.0}, {"date": "2020-10-29", "close": 7.01, "volume": 868055.0}, {"date": "2020-10-30", "close": 6.58, "volume": 1029431.0}, {"date": "2020-11-02", "close": 6.7, "volume": 779430.0}, {"date": "2020-11-03", "close": 7.24, "volume": 994441.0}, {"date": "2020-11-04", "close": 6.76, "volume": 1132006.0}, {"date": "2020-11-05", "close": 7.09, "volume": 1067667.0}, {"date": "2020-11-06", "close": 7.26, "volume": 1014990.0}, {"date": "2020-11-09", "close": 7.76, "volume": 1012911.0}, {"date": "2020-11-10", "close": 7.99, "volume": 735976.0}, {"date": "2020-11-11", "close": 7.96, "volume": 755676.0}, {"date": "2020-11-12", "close": 7.82, "volume": 1124845.0}, {"date": "2020-11-13", "close": 8.88, "volume": 1258757.0}, {"date": "2020-11-16", "close": 9.19, "volume": 1058994.0}, {"date": "2020-11-17", "close": 9.33, "volume": 875178.0}, {"date": "2020-11-18", "close": 9.31, "volume": 3016727.0}, {"date": "2020-11-19", "close": 9.74, "volume": 735285.0}, {"date": "2020-11-20", "close": 9.65, "volume": 536673.0}, {"date": "2020-11-23", "close": 10.29, "volume": 1093463.0}, {"date": "2020-11-24", "close": 10.64, "volume": 1196001.0}, {"date": "2020-11-25", "close": 10.34, "volume": 690471.0}, {"date": "2020-11-27", "close": 10.4, "volume": 305602.0}, {"date": "2020-11-30", "close": 10.15, "volume": 747681.0}, {"date": "2020-12-01", "close": 10.935, "volume": 1478662.0}, {"date": "2020-12-02", "close": 10.99, "volume": 826274.0}, {"date": "2020-12-03", "close": 11.19, "volume": 1167963.0}, {"date": "2020-12-04", "close": 12.04, "volume": 865812.0}, {"date": "2020-12-07", "close": 11.83, "volume": 2169076.0}, {"date": "2020-12-08", "close": 12.09, "volume": 1276853.0}, {"date": "2020-12-09", "close": 11.55, "volume": 860940.0}, {"date": "2020-12-10", "close": 12.0, "volume": 752351.0}, {"date": "2020-12-11", "close": 11.62, "volume": 881777.0}, {"date": "2020-12-14", "close": 10.72, "volume": 953441.0}, {"date": "2020-12-15", "close": 10.71, "volume": 646643.0}, {"date": "2020-12-16", "close": 10.63, "volume": 700052.0}, {"date": "2020-12-17", "close": 11.09, "volume": 961186.0}, {"date": "2020-12-18", "close": 10.97, "volume": 2387842.0}, {"date": "2020-12-21", "close": 11.11, "volume": 968429.0}, {"date": "2020-12-22", "close": 10.39, "volume": 809078.0}, {"date": "2020-12-23", "close": 10.68, "volume": 634051.0}, {"date": "2020-12-24", "close": 10.48, "volume": 252679.0}, {"date": "2020-12-28", "close": 10.32, "volume": 779846.0}, {"date": "2020-12-29", "close": 10.23, "volume": 1072491.0}, {"date": "2020-12-30", "close": 10.735, "volume": 592453.0}, {"date": "2020-12-31", "close": 11.03, "volume": 721343.0}, {"date": "2021-01-04", "close": 11.16, "volume": 690043.0}, {"date": "2021-01-05", "close": 12.07, "volume": 1137755.0}, {"date": "2021-01-06", "close": 13.53, "volume": 2489404.0}, {"date": "2021-01-07", "close": 13.46, "volume": 721162.0}, {"date": "2021-01-08", "close": 13.27, "volume": 633571.0}, {"date": "2021-01-11", "close": 13.3, "volume": 714851.0}, {"date": "2021-01-12", "close": 13.91, "volume": 841934.0}, {"date": "2021-01-13", "close": 13.07, "volume": 844731.0}, {"date": "2021-01-14", "close": 13.65, "volume": 733967.0}, {"date": "2021-01-15", "close": 13.1, "volume": 655841.0}, {"date": "2021-01-19", "close": 12.71, "volume": 721865.0}, {"date": "2021-01-20", "close": 12.19, "volume": 707355.0}, {"date": "2021-01-21", "close": 11.54, "volume": 953654.0}, {"date": "2021-01-22", "close": 11.46, "volume": 503724.0}, {"date": "2021-01-25", "close": 11.04, "volume": 747996.0}, {"date": "2021-01-26", "close": 10.28, "volume": 634648.0}, {"date": "2021-01-27", "close": 9.82, "volume": 1270615.0}, {"date": "2021-01-28", "close": 10.29, "volume": 888141.0}, {"date": "2021-01-29", "close": 9.75, "volume": 1172420.0}, {"date": "2021-02-01", "close": 9.83, "volume": 920613.0}, {"date": "2021-02-02", "close": 10.57, "volume": 2732659.0}, {"date": "2021-02-03", "close": 10.68, "volume": 904267.0}, {"date": "2021-02-04", "close": 11.08, "volume": 1198245.0}, {"date": "2021-02-05", "close": 11.72, "volume": 1791892.0}, {"date": "2021-02-08", "close": 12.96, "volume": 1088827.0}, {"date": "2021-02-09", "close": 12.81, "volume": 793736.0}, {"date": "2021-02-10", "close": 13.32, "volume": 1739970.0}, {"date": "2021-02-11", "close": 14.76, "volume": 1559569.0}, {"date": "2021-02-12", "close": 14.68, "volume": 877223.0}, {"date": "2021-02-16", "close": 13.43, "volume": 2642151.0}, {"date": "2021-02-17", "close": 12.885, "volume": 1168682.0}, {"date": "2021-02-18", "close": 12.56, "volume": 935445.0}, {"date": "2021-02-19", "close": 13.2, "volume": 1379943.0}, {"date": "2021-02-22", "close": 14.14, "volume": 1575994.0}, {"date": "2021-02-23", "close": 13.71, "volume": 1045547.0}, {"date": "2021-02-24", "close": 15.65, "volume": 1557299.0}, {"date": "2021-02-25", "close": 14.81, "volume": 1538033.0}, {"date": "2021-02-26", "close": 13.73, "volume": 917661.0}, {"date": "2021-03-01", "close": 15.42, "volume": 1169562.0}, {"date": "2021-03-02", "close": 16.86, "volume": 1738628.0}, {"date": "2021-03-03", "close": 17.79, "volume": 1575133.0}, {"date": "2021-03-04", "close": 16.395, "volume": 1522843.0}, {"date": "2021-03-05", "close": 16.64, "volume": 995125.0}, {"date": "2021-03-08", "close": 16.86, "volume": 3903581.0}, {"date": "2021-03-09", "close": 17.4, "volume": 1433485.0}, {"date": "2021-03-10", "close": 18.41, "volume": 1263438.0}, {"date": "2021-03-11", "close": 19.05, "volume": 1397740.0}, {"date": "2021-03-12", "close": 17.995, "volume": 1218095.0}, {"date": "2021-03-15", "close": 17.92, "volume": 1037693.0}, {"date": "2021-03-16", "close": 17.27, "volume": 992715.0}, {"date": "2021-03-17", "close": 17.56, "volume": 1469316.0}, {"date": "2021-03-18", "close": 16.29, "volume": 1116425.0}, {"date": "2021-03-19", "close": 16.56, "volume": 4374192.0}, {"date": "2021-03-22", "close": 17.04, "volume": 1516805.0}, {"date": "2021-03-23", "close": 15.29, "volume": 1399472.0}, {"date": "2021-03-24", "close": 15.69, "volume": 1161892.0}, {"date": "2021-03-25", "close": 15.78, "volume": 1170564.0}, {"date": "2021-03-26", "close": 18.53, "volume": 3185606.0}, {"date": "2021-03-29", "close": 17.4, "volume": 1214297.0}, {"date": "2021-03-30", "close": 17.3, "volume": 996225.0}, {"date": "2021-03-31", "close": 17.66, "volume": 1149095.0}, {"date": "2021-04-01", "close": 17.25, "volume": 694873.0}, {"date": "2021-04-05", "close": 16.16, "volume": 1947085.0}, {"date": "2021-04-06", "close": 15.3, "volume": 3849337.0}, {"date": "2021-04-07", "close": 15.23, "volume": 2815874.0}, {"date": "2021-04-08", "close": 15.14, "volume": 1904412.0}, {"date": "2021-04-09", "close": 14.93, "volume": 1023405.0}, {"date": "2021-04-12", "close": 14.19, "volume": 1391683.0}, {"date": "2021-04-13", "close": 14.96, "volume": 1991641.0}, {"date": "2021-04-14", "close": 16.1, "volume": 1720469.0}, {"date": "2021-04-15", "close": 16.19, "volume": 1274082.0}, {"date": "2021-04-16", "close": 16.92, "volume": 1381650.0}, {"date": "2021-04-19", "close": 16.495, "volume": 1515843.0}, {"date": "2021-04-20", "close": 14.87, "volume": 2115009.0}, {"date": "2021-04-21", "close": 15.98, "volume": 1503257.0}, {"date": "2021-04-22", "close": 15.07, "volume": 1502558.0}, {"date": "2021-04-23", "close": 15.53, "volume": 1087584.0}, {"date": "2021-04-26", "close": 16.19, "volume": 847320.0}, {"date": "2021-04-27", "close": 16.02, "volume": 1032178.0}, {"date": "2021-04-28", "close": 16.14, "volume": 848409.0}, {"date": "2021-04-29", "close": 16.01, "volume": 1015422.0}, {"date": "2021-04-30", "close": 15.66, "volume": 1498868.0}, {"date": "2021-05-03", "close": 16.4, "volume": 1562590.0}, {"date": "2021-05-04", "close": 17.06, "volume": 2414448.0}, {"date": "2021-05-05", "close": 17.24, "volume": 2012792.0}, {"date": "2021-05-06", "close": 15.235, "volume": 3842026.0}, {"date": "2021-05-07", "close": 15.81, "volume": 3301988.0}, {"date": "2021-05-10", "close": 16.13, "volume": 2495640.0}, {"date": "2021-05-11", "close": 17.35, "volume": 3198337.0}, {"date": "2021-05-12", "close": 15.34, "volume": 2191001.0}, {"date": "2021-05-13", "close": 14.96, "volume": 2447508.0}, {"date": "2021-05-14", "close": 15.11, "volume": 2395416.0}, {"date": "2021-05-17", "close": 16.21, "volume": 1960143.0}, {"date": "2021-05-18", "close": 15.47, "volume": 1210532.0}, {"date": "2021-05-19", "close": 13.66, "volume": 2658704.0}, {"date": "2021-05-20", "close": 12.76, "volume": 3367936.0}, {"date": "2021-05-21", "close": 12.74, "volume": 2160531.0}, {"date": "2021-05-24", "close": 12.79, "volume": 1542770.0}, {"date": "2021-05-25", "close": 12.07, "volume": 2071448.0}, {"date": "2021-05-26", "close": 12.73, "volume": 1914367.0}, {"date": "2021-05-27", "close": 13.7, "volume": 2216845.0}, {"date": "2021-05-28", "close": 13.61, "volume": 1846195.0}, {"date": "2021-06-01", "close": 13.22, "volume": 2203197.0}, {"date": "2021-06-02", "close": 13.29, "volume": 2536416.0}, {"date": "2021-06-03", "close": 12.83, "volume": 1478890.0}, {"date": "2021-06-04", "close": 12.86, "volume": 1295910.0}, {"date": "2021-06-07", "close": 12.65, "volume": 1175724.0}, {"date": "2021-06-08", "close": 13.15, "volume": 1711571.0}, {"date": "2021-06-09", "close": 13.08, "volume": 1151859.0}, {"date": "2021-06-10", "close": 12.84, "volume": 1571180.0}, {"date": "2021-06-11", "close": 13.14, "volume": 1181307.0}, {"date": "2021-06-14", "close": 13.09, "volume": 2044566.0}, {"date": "2021-06-15", "close": 13.42, "volume": 2178599.0}, {"date": "2021-06-16", "close": 13.33, "volume": 1815621.0}, {"date": "2021-06-17", "close": 12.26, "volume": 2836943.0}, {"date": "2021-06-18", "close": 11.44, "volume": 6701450.0}, {"date": "2021-06-21", "close": 12.01, "volume": 2022391.0}, {"date": "2021-06-22", "close": 12.21, "volume": 1033819.0}, {"date": "2021-06-23", "close": 12.31, "volume": 1640687.0}, {"date": "2021-06-24", "close": 12.75, "volume": 1359951.0}, {"date": "2021-06-25", "close": 12.67, "volume": 3126629.0}, {"date": "2021-06-28", "close": 12.19, "volume": 1200550.0}, {"date": "2021-06-29", "close": 12.79, "volume": 1778551.0}, {"date": "2021-06-30", "close": 12.89, "volume": 1780058.0}, {"date": "2021-07-01", "close": 12.61, "volume": 826240.0}, {"date": "2021-07-02", "close": 13.19, "volume": 1365225.0}, {"date": "2021-07-06", "close": 12.32, "volume": 1063608.0}, {"date": "2021-07-07", "close": 12.19, "volume": 1149856.0}, {"date": "2021-07-08", "close": 11.78, "volume": 921079.0}, {"date": "2021-07-09", "close": 12.71, "volume": 1206439.0}, {"date": "2021-07-12", "close": 12.45, "volume": 919278.0}, {"date": "2021-07-13", "close": 12.01, "volume": 1034514.0}, {"date": "2021-07-14", "close": 11.79, "volume": 1026186.0}, {"date": "2021-07-15", "close": 11.91, "volume": 1056088.0}, {"date": "2021-07-16", "close": 11.54, "volume": 1630905.0}, {"date": "2021-07-19", "close": 10.73, "volume": 2170964.0}, {"date": "2021-07-20", "close": 11.7, "volume": 1602837.0}, {"date": "2021-07-21", "close": 12.83, "volume": 1599605.0}, {"date": "2021-07-22", "close": 12.75, "volume": 1144772.0}, {"date": "2021-07-23", "close": 12.43, "volume": 1249100.0}, {"date": "2021-07-26", "close": 13.04, "volume": 953725.0}, {"date": "2021-07-27", "close": 13.42, "volume": 1827805.0}, {"date": "2021-07-28", "close": 13.45, "volume": 989415.0}, {"date": "2021-07-29", "close": 14.41, "volume": 2002874.0}, {"date": "2021-07-30", "close": 14.56, "volume": 1201683.0}, {"date": "2021-08-02", "close": 14.39, "volume": 1472535.0}, {"date": "2021-08-03", "close": 14.9, "volume": 2055885.0}, {"date": "2021-08-04", "close": 13.5, "volume": 1678062.0}, {"date": "2021-08-05", "close": 10.92, "volume": 6253317.0}, {"date": "2021-08-06", "close": 11.47, "volume": 2183361.0}, {"date": "2021-08-09", "close": 11.33, "volume": 1270982.0}, {"date": "2021-08-10", "close": 12.38, "volume": 1696241.0}, {"date": "2021-08-11", "close": 12.65, "volume": 1115183.0}, {"date": "2021-08-12", "close": 12.46, "volume": 1015003.0}, {"date": "2021-08-13", "close": 12.28, "volume": 868106.0}, {"date": "2021-08-16", "close": 11.84, "volume": 888386.0}, {"date": "2021-08-17", "close": 11.61, "volume": 919644.0}, {"date": "2021-08-18", "close": 11.39, "volume": 951671.0}, {"date": "2021-08-19", "close": 10.58, "volume": 1176814.0}, {"date": "2021-08-20", "close": 10.74, "volume": 1025142.0}, {"date": "2021-08-23", "close": 11.45, "volume": 1148147.0}, {"date": "2021-08-24", "close": 11.8, "volume": 894570.0}, {"date": "2021-08-25", "close": 11.6, "volume": 760252.0}, {"date": "2021-08-26", "close": 11.43, "volume": 761897.0}, {"date": "2021-08-27", "close": 12.4, "volume": 1827241.0}, {"date": "2021-08-30", "close": 12.39, "volume": 1078383.0}, {"date": "2021-08-31", "close": 12.82, "volume": 1502595.0}, {"date": "2021-09-01", "close": 12.46, "volume": 1963637.0}, {"date": "2021-09-02", "close": 12.6, "volume": 1372903.0}, {"date": "2021-09-03", "close": 12.7, "volume": 721051.0}, {"date": "2021-09-07", "close": 12.71, "volume": 979714.0}, {"date": "2021-09-08", "close": 12.08, "volume": 1696468.0}, {"date": "2021-09-09", "close": 12.45, "volume": 1642812.0}, {"date": "2021-09-10", "close": 12.83, "volume": 1647917.0}, {"date": "2021-09-13", "close": 13.0, "volume": 1987105.0}, {"date": "2021-09-14", "close": 12.72, "volume": 1402963.0}, {"date": "2021-09-15", "close": 13.56, "volume": 1985017.0}, {"date": "2021-09-16", "close": 13.05, "volume": 1866262.0}, {"date": "2021-09-17", "close": 13.03, "volume": 4315926.0}, {"date": "2021-09-20", "close": 12.52, "volume": 1560183.0}, {"date": "2021-09-21", "close": 12.18, "volume": 1828395.0}, {"date": "2021-09-22", "close": 13.55, "volume": 4225822.0}, {"date": "2021-09-23", "close": 14.05, "volume": 1669003.0}, {"date": "2021-09-24", "close": 13.69, "volume": 2140837.0}, {"date": "2021-09-27", "close": 14.18, "volume": 2121669.0}, {"date": "2021-09-28", "close": 14.28, "volume": 1925035.0}, {"date": "2021-09-29", "close": 13.3, "volume": 1649677.0}, {"date": "2021-09-30", "close": 13.45, "volume": 1246296.0}, {"date": "2021-10-01", "close": 14.02, "volume": 1492967.0}, {"date": "2021-10-04", "close": 14.02, "volume": 1034312.0}, {"date": "2021-10-05", "close": 14.62, "volume": 1193566.0}, {"date": "2021-10-06", "close": 14.36, "volume": 1624388.0}, {"date": "2021-10-07", "close": 14.36, "volume": 1250842.0}, {"date": "2021-10-08", "close": 14.35, "volume": 949537.0}, {"date": "2021-10-11", "close": 16.28, "volume": 2808028.0}, {"date": "2021-10-12", "close": 15.87, "volume": 1908919.0}, {"date": "2021-10-13", "close": 15.83, "volume": 1433898.0}, {"date": "2021-10-14", "close": 16.11, "volume": 930086.0}, {"date": "2021-10-15", "close": 17.25, "volume": 1630605.0}, {"date": "2021-10-18", "close": 17.41, "volume": 1024576.0}, {"date": "2021-10-19", "close": 16.2, "volume": 1571774.0}, {"date": "2021-10-20", "close": 16.05, "volume": 1339634.0}, {"date": "2021-10-21", "close": 15.43, "volume": 1338462.0}, {"date": "2021-10-22", "close": 15.63, "volume": 1049293.0}, {"date": "2021-10-25", "close": 15.73, "volume": 1315502.0}, {"date": "2021-10-26", "close": 15.11, "volume": 1310003.0}, {"date": "2021-10-27", "close": 14.18, "volume": 1193860.0}, {"date": "2021-10-28", "close": 14.39, "volume": 1044273.0}, {"date": "2021-10-29", "close": 13.21, "volume": 2187638.0}, {"date": "2021-11-01", "close": 13.28, "volume": 1961579.0}, {"date": "2021-11-02", "close": 13.19, "volume": 1351950.0}, {"date": "2021-11-03", "close": 13.55, "volume": 2084884.0}, {"date": "2021-11-04", "close": 13.02, "volume": 2432224.0}, {"date": "2021-11-05", "close": 13.14, "volume": 1325568.0}, {"date": "2021-11-08", "close": 13.82, "volume": 1732267.0}, {"date": "2021-11-09", "close": 14.09, "volume": 1710830.0}, {"date": "2021-11-10", "close": 13.6, "volume": 1560730.0}, {"date": "2021-11-11", "close": 15.45, "volume": 2022635.0}, {"date": "2021-11-12", "close": 16.0, "volume": 1555882.0}, {"date": "2021-11-15", "close": 15.34, "volume": 1507493.0}, {"date": "2021-11-16", "close": 14.33, "volume": 1236420.0}, {"date": "2021-11-17", "close": 14.21, "volume": 1016115.0}, {"date": "2021-11-18", "close": 14.26, "volume": 876111.0}, {"date": "2021-11-19", "close": 13.89, "volume": 1286494.0}, {"date": "2021-11-22", "close": 14.21, "volume": 862084.0}, {"date": "2021-11-23", "close": 14.45, "volume": 875525.0}, {"date": "2021-11-24", "close": 14.55, "volume": 822186.0}, {"date": "2021-11-26", "close": 13.95, "volume": 1112724.0}, {"date": "2021-11-29", "close": 14.02, "volume": 1184604.0}, {"date": "2021-11-30", "close": 13.23, "volume": 2033882.0}, {"date": "2021-12-01", "close": 12.87, "volume": 1352327.0}, {"date": "2021-12-02", "close": 13.17, "volume": 702385.0}, {"date": "2021-12-03", "close": 13.2, "volume": 930907.0}, {"date": "2021-12-06", "close": 13.41, "volume": 759036.0}, {"date": "2021-12-07", "close": 13.3, "volume": 1093650.0}, {"date": "2021-12-08", "close": 13.69, "volume": 751225.0}, {"date": "2021-12-09", "close": 13.67, "volume": 916923.0}, {"date": "2021-12-10", "close": 13.67, "volume": 1080358.0}, {"date": "2021-12-13", "close": 13.53, "volume": 954208.0}, {"date": "2021-12-14", "close": 13.23, "volume": 1205047.0}, {"date": "2021-12-15", "close": 13.29, "volume": 1857632.0}, {"date": "2021-12-16", "close": 13.42, "volume": 1255471.0}, {"date": "2021-12-17", "close": 14.04, "volume": 2147358.0}, {"date": "2021-12-20", "close": 14.08, "volume": 1241590.0}, {"date": "2021-12-21", "close": 15.43, "volume": 1737612.0}, {"date": "2021-12-22", "close": 16.84, "volume": 2247900.0}, {"date": "2021-12-23", "close": 16.77, "volume": 1862288.0}, {"date": "2021-12-27", "close": 16.85, "volume": 995870.0}, {"date": "2021-12-28", "close": 16.64, "volume": 647267.0}, {"date": "2021-12-29", "close": 16.6, "volume": 882599.0}, {"date": "2021-12-30", "close": 16.45, "volume": 834493.0}, {"date": "2021-12-31", "close": 16.56, "volume": 503161.0}, {"date": "2022-01-03", "close": 16.64, "volume": 909982.0}, {"date": "2022-01-04", "close": 16.6, "volume": 984821.0}, {"date": "2022-01-05", "close": 16.57, "volume": 1065367.0}, {"date": "2022-01-06", "close": 17.0, "volume": 1561885.0}, {"date": "2022-01-07", "close": 17.54, "volume": 840421.0}, {"date": "2022-01-10", "close": 17.15, "volume": 1777980.0}, {"date": "2022-01-11", "close": 17.4, "volume": 1125924.0}, {"date": "2022-01-12", "close": 17.05, "volume": 1195632.0}, {"date": "2022-01-13", "close": 16.77, "volume": 1082101.0}, {"date": "2022-01-14", "close": 16.88, "volume": 659768.0}, {"date": "2022-01-18", "close": 17.34, "volume": 966382.0}, {"date": "2022-01-19", "close": 17.13, "volume": 1026945.0}, {"date": "2022-01-20", "close": 17.0, "volume": 2053756.0}, {"date": "2022-01-21", "close": 15.9, "volume": 2192870.0}, {"date": "2022-01-24", "close": 16.6, "volume": 1657812.0}, {"date": "2022-01-25", "close": 17.14, "volume": 1560344.0}, {"date": "2022-01-26", "close": 16.48, "volume": 1187462.0}, {"date": "2022-01-27", "close": 15.51, "volume": 1195820.0}, {"date": "2022-01-28", "close": 15.63, "volume": 1082617.0}, {"date": "2022-01-31", "close": 15.34, "volume": 1841464.0}, {"date": "2022-02-01", "close": 15.84, "volume": 1242238.0}, {"date": "2022-02-02", "close": 15.63, "volume": 1101582.0}, {"date": "2022-02-03", "close": 15.82, "volume": 868794.0}, {"date": "2022-02-04", "close": 16.28, "volume": 1211704.0}, {"date": "2022-02-07", "close": 16.1, "volume": 827443.0}, {"date": "2022-02-08", "close": 18.01, "volume": 2454556.0}, {"date": "2022-02-09", "close": 18.45, "volume": 1971936.0}, {"date": "2022-02-10", "close": 18.25, "volume": 2079672.0}, {"date": "2022-02-11", "close": 18.64, "volume": 2082482.0}, {"date": "2022-02-14", "close": 19.09, "volume": 1540193.0}, {"date": "2022-02-15", "close": 20.35, "volume": 1886967.0}, {"date": "2022-02-16", "close": 21.29, "volume": 1759913.0}, {"date": "2022-02-17", "close": 21.19, "volume": 1333279.0}, {"date": "2022-02-18", "close": 21.33, "volume": 1028602.0}, {"date": "2022-02-22", "close": 21.06, "volume": 2141287.0}, {"date": "2022-02-23", "close": 21.4, "volume": 2213045.0}, {"date": "2022-02-24", "close": 20.68, "volume": 4245190.0}, {"date": "2022-02-25", "close": 22.98, "volume": 3023989.0}, {"date": "2022-02-28", "close": 23.62, "volume": 2490903.0}, {"date": "2022-03-01", "close": 26.35, "volume": 4390470.0}, {"date": "2022-03-02", "close": 26.99, "volume": 2780972.0}, {"date": "2022-03-03", "close": 28.45, "volume": 2797510.0}, {"date": "2022-03-04", "close": 29.49, "volume": 3099765.0}, {"date": "2022-03-07", "close": 28.36, "volume": 3375247.0}, {"date": "2022-03-08", "close": 25.77, "volume": 3525427.0}, {"date": "2022-03-09", "close": 25.39, "volume": 3477362.0}, {"date": "2022-03-10", "close": 26.21, "volume": 2076065.0}, {"date": "2022-03-11", "close": 23.95, "volume": 1746440.0}, {"date": "2022-03-14", "close": 22.76, "volume": 2099681.0}, {"date": "2022-03-15", "close": 22.59, "volume": 1492839.0}, {"date": "2022-03-16", "close": 22.4, "volume": 2108287.0}, {"date": "2022-03-17", "close": 24.17, "volume": 1790174.0}, {"date": "2022-03-18", "close": 24.38, "volume": 4995766.0}, {"date": "2022-03-21", "close": 27.09, "volume": 2433551.0}, {"date": "2022-03-22", "close": 27.13, "volume": 1351341.0}, {"date": "2022-03-23", "close": 29.18, "volume": 1661438.0}, {"date": "2022-03-24", "close": 28.82, "volume": 2041193.0}, {"date": "2022-03-25", "close": 28.34, "volume": 1566225.0}, {"date": "2022-03-28", "close": 27.8, "volume": 1716750.0}, {"date": "2022-03-29", "close": 26.32, "volume": 1752803.0}, {"date": "2022-03-30", "close": 26.71, "volume": 1038520.0}, {"date": "2022-03-31", "close": 26.31, "volume": 1150576.0}, {"date": "2022-04-01", "close": 26.84, "volume": 1391206.0}, {"date": "2022-04-04", "close": 26.62, "volume": 1519753.0}, {"date": "2022-04-05", "close": 26.52, "volume": 2152283.0}, {"date": "2022-04-06", "close": 27.19, "volume": 2195327.0}, {"date": "2022-04-07", "close": 27.34, "volume": 1312887.0}, {"date": "2022-04-08", "close": 26.66, "volume": 2350975.0}, {"date": "2022-04-11", "close": 24.78, "volume": 1912846.0}, {"date": "2022-04-12", "close": 24.76, "volume": 1457892.0}, {"date": "2022-04-13", "close": 26.14, "volume": 2215673.0}, {"date": "2022-04-14", "close": 27.41, "volume": 1633437.0}, {"date": "2022-04-18", "close": 27.55, "volume": 1425269.0}, {"date": "2022-04-19", "close": 25.91, "volume": 1765937.0}, {"date": "2022-04-20", "close": 24.84, "volume": 2533310.0}, {"date": "2022-04-21", "close": 21.96, "volume": 3762891.0}, {"date": "2022-04-22", "close": 20.7, "volume": 2278221.0}, {"date": "2022-04-25", "close": 20.15, "volume": 2258333.0}, {"date": "2022-04-26", "close": 19.46, "volume": 1576809.0}, {"date": "2022-04-27", "close": 19.7, "volume": 1467416.0}, {"date": "2022-04-28", "close": 19.33, "volume": 1427454.0}, {"date": "2022-04-29", "close": 16.87, "volume": 3582252.0}, {"date": "2022-05-02", "close": 16.25, "volume": 2257430.0}, {"date": "2022-05-03", "close": 15.29, "volume": 2991908.0}, {"date": "2022-05-04", "close": 15.46, "volume": 3113768.0}, {"date": "2022-05-05", "close": 14.57, "volume": 1802304.0}, {"date": "2022-05-06", "close": 13.77, "volume": 1777847.0}, {"date": "2022-05-09", "close": 12.16, "volume": 2395629.0}, {"date": "2022-05-10", "close": 12.41, "volume": 2737317.0}, {"date": "2022-05-11", "close": 12.49, "volume": 2289707.0}, {"date": "2022-05-12", "close": 11.85, "volume": 2434056.0}, {"date": "2022-05-13", "close": 12.79, "volume": 2401764.0}, {"date": "2022-05-16", "close": 13.26, "volume": 1524647.0}, {"date": "2022-05-17", "close": 13.79, "volume": 2329334.0}, {"date": "2022-05-18", "close": 11.54, "volume": 5031411.0}, {"date": "2022-05-19", "close": 12.12, "volume": 2212477.0}, {"date": "2022-05-20", "close": 11.67, "volume": 2583048.0}, {"date": "2022-05-23", "close": 12.49, "volume": 2099950.0}, {"date": "2022-05-24", "close": 11.87, "volume": 1785599.0}, {"date": "2022-05-25", "close": 11.65, "volume": 2164975.0}, {"date": "2022-05-26", "close": 11.76, "volume": 1949807.0}, {"date": "2022-05-27", "close": 12.37, "volume": 2216923.0}, {"date": "2022-05-31", "close": 11.8, "volume": 2552210.0}, {"date": "2022-06-01", "close": 11.8, "volume": 2461303.0}, {"date": "2022-06-02", "close": 12.54, "volume": 2092888.0}, {"date": "2022-06-03", "close": 12.37, "volume": 2015527.0}, {"date": "2022-06-06", "close": 12.33, "volume": 1754002.0}, {"date": "2022-06-07", "close": 12.67, "volume": 1635278.0}, {"date": "2022-06-08", "close": 12.14, "volume": 1897680.0}, {"date": "2022-06-09", "close": 11.36, "volume": 2548766.0}, {"date": "2022-06-10", "close": 11.26, "volume": 2264477.0}, {"date": "2022-06-13", "close": 10.43, "volume": 2445602.0}, {"date": "2022-06-14", "close": 10.75, "volume": 3363103.0}, {"date": "2022-06-15", "close": 10.59, "volume": 2669738.0}, {"date": "2022-06-16", "close": 9.96, "volume": 3389859.0}, {"date": "2022-06-17", "close": 9.23, "volume": 12167200.0}, {"date": "2022-06-21", "close": 9.33, "volume": 2329846.0}, {"date": "2022-06-22", "close": 8.54, "volume": 3400371.0}, {"date": "2022-06-23", "close": 7.11, "volume": 5543829.0}, {"date": "2022-06-24", "close": 8.02, "volume": 6198990.0}, {"date": "2022-06-27", "close": 8.32, "volume": 2881593.0}, {"date": "2022-06-28", "close": 7.87, "volume": 2170769.0}, {"date": "2022-06-29", "close": 7.44, "volume": 1855457.0}, {"date": "2022-06-30", "close": 7.37, "volume": 1652474.0}, {"date": "2022-07-01", "close": 7.28, "volume": 2223462.0}, {"date": "2022-07-05", "close": 6.84, "volume": 2686008.0}, {"date": "2022-07-06", "close": 6.89, "volume": 2227620.0}, {"date": "2022-07-07", "close": 7.62, "volume": 2349134.0}, {"date": "2022-07-08", "close": 7.28, "volume": 1332743.0}, {"date": "2022-07-11", "close": 7.06, "volume": 1570732.0}, {"date": "2022-07-12", "close": 7.08, "volume": 1226618.0}, {"date": "2022-07-13", "close": 7.23, "volume": 1254121.0}, {"date": "2022-07-14", "close": 6.72, "volume": 1892057.0}, {"date": "2022-07-15", "close": 7.18, "volume": 1988938.0}, {"date": "2022-07-18", "close": 7.07, "volume": 2049575.0}, {"date": "2022-07-19", "close": 7.28, "volume": 1799471.0}, {"date": "2022-07-20", "close": 7.15, "volume": 1744627.0}, {"date": "2022-07-21", "close": 6.99, "volume": 2246413.0}, {"date": "2022-07-22", "close": 7.01, "volume": 2590241.0}, {"date": "2022-07-25", "close": 7.15, "volume": 2945081.0}, {"date": "2022-07-26", "close": 7.04, "volume": 1810610.0}, {"date": "2022-07-27", "close": 7.45, "volume": 2033339.0}, {"date": "2022-07-28", "close": 7.63, "volume": 1320034.0}, {"date": "2022-07-29", "close": 7.89, "volume": 1576975.0}, {"date": "2022-08-01", "close": 7.76, "volume": 1679500.0}, {"date": "2022-08-02", "close": 7.89, "volume": 1419593.0}, {"date": "2022-08-03", "close": 7.89, "volume": 1423402.0}, {"date": "2022-08-04", "close": 7.6, "volume": 1408719.0}, {"date": "2022-08-05", "close": 7.86, "volume": 1911193.0}, {"date": "2022-08-08", "close": 7.86, "volume": 1406325.0}, {"date": "2022-08-09", "close": 8.05, "volume": 1702687.0}, {"date": "2022-08-10", "close": 9.55, "volume": 3527454.0}, {"date": "2022-08-11", "close": 9.88, "volume": 3838576.0}, {"date": "2022-08-12", "close": 9.69, "volume": 2929065.0}, {"date": "2022-08-15", "close": 8.89, "volume": 1750425.0}, {"date": "2022-08-16", "close": 9.03, "volume": 1656829.0}, {"date": "2022-08-17", "close": 8.6, "volume": 1343683.0}, {"date": "2022-08-18", "close": 8.98, "volume": 1247524.0}, {"date": "2022-08-19", "close": 8.21, "volume": 1550987.0}, {"date": "2022-08-22", "close": 7.97, "volume": 1182979.0}, {"date": "2022-08-23", "close": 8.57, "volume": 1618639.0}, {"date": "2022-08-24", "close": 8.87, "volume": 1075693.0}, {"date": "2022-08-25", "close": 9.16, "volume": 1325449.0}, {"date": "2022-08-26", "close": 8.57, "volume": 1344227.0}, {"date": "2022-08-29", "close": 8.46, "volume": 1592190.0}, {"date": "2022-08-30", "close": 7.92, "volume": 1713644.0}, {"date": "2022-08-31", "close": 7.72, "volume": 1569987.0}, {"date": "2022-09-01", "close": 7.37, "volume": 1826644.0}, {"date": "2022-09-02", "close": 7.38, "volume": 1684027.0}, {"date": "2022-09-06", "close": 7.31, "volume": 1545267.0}, {"date": "2022-09-07", "close": 7.4, "volume": 1306547.0}, {"date": "2022-09-08", "close": 7.66, "volume": 1123860.0}, {"date": "2022-09-09", "close": 8.31, "volume": 1634741.0}, {"date": "2022-09-12", "close": 8.61, "volume": 2935816.0}, {"date": "2022-09-13", "close": 8.28, "volume": 2334738.0}, {"date": "2022-09-14", "close": 7.43, "volume": 2719693.0}, {"date": "2022-09-15", "close": 7.4, "volume": 1422167.0}, {"date": "2022-09-16", "close": 7.2, "volume": 3662936.0}, {"date": "2022-09-19", "close": 7.65, "volume": 2006400.0}, {"date": "2022-09-20", "close": 6.88, "volume": 2109222.0}, {"date": "2022-09-21", "close": 6.71, "volume": 2099798.0}, {"date": "2022-09-22", "close": 6.34, "volume": 1562458.0}, {"date": "2022-09-23", "close": 5.95, "volume": 2382718.0}, {"date": "2022-09-26", "close": 5.77, "volume": 1885180.0}, {"date": "2022-09-27", "close": 6.09, "volume": 2370877.0}, {"date": "2022-09-28", "close": 6.17, "volume": 1682509.0}, {"date": "2022-09-29", "close": 6.46, "volume": 3291679.0}, {"date": "2022-09-30", "close": 5.28, "volume": 4404920.0}, {"date": "2022-10-03", "close": 6.265, "volume": 3208522.0}, {"date": "2022-10-04", "close": 6.66, "volume": 2642267.0}, {"date": "2022-10-05", "close": 6.66, "volume": 2957442.0}, {"date": "2022-10-06", "close": 6.5, "volume": 1971064.0}, {"date": "2022-10-07", "close": 6.08, "volume": 1852245.0}, {"date": "2022-10-10", "close": 6.17, "volume": 1854457.0}, {"date": "2022-10-11", "close": 5.72, "volume": 2506476.0}, {"date": "2022-10-12", "close": 6.27, "volume": 6988404.0}, {"date": "2022-10-13", "close": 6.51, "volume": 3036090.0}, {"date": "2022-10-14", "close": 5.76, "volume": 2483315.0}, {"date": "2022-10-17", "close": 6.33, "volume": 2120070.0}, {"date": "2022-10-18", "close": 6.17, "volume": 1758135.0}, {"date": "2022-10-19", "close": 5.905, "volume": 1305771.0}, {"date": "2022-10-20", "close": 6.27, "volume": 2171675.0}, {"date": "2022-10-21", "close": 6.78, "volume": 2061525.0}, {"date": "2022-10-24", "close": 6.58, "volume": 1515148.0}, {"date": "2022-10-25", "close": 6.98, "volume": 2075600.0}, {"date": "2022-10-26", "close": 7.49, "volume": 2558163.0}, {"date": "2022-10-27", "close": 7.37, "volume": 1562103.0}, {"date": "2022-10-28", "close": 7.16, "volume": 1934325.0}, {"date": "2022-10-31", "close": 7.21, "volume": 1290536.0}, {"date": "2022-11-01", "close": 7.3, "volume": 1720237.0}, {"date": "2022-11-02", "close": 6.55, "volume": 1674229.0}, {"date": "2022-11-03", "close": 6.41, "volume": 1401068.0}, {"date": "2022-11-04", "close": 7.28, "volume": 2425559.0}, {"date": "2022-11-07", "close": 7.28, "volume": 1882691.0}, {"date": "2022-11-08", "close": 7.88, "volume": 2592622.0}, {"date": "2022-11-09", "close": 6.9, "volume": 2573789.0}, {"date": "2022-11-10", "close": 7.96, "volume": 2659071.0}, {"date": "2022-11-11", "close": 9.48, "volume": 7369098.0}, {"date": "2022-11-14", "close": 9.07, "volume": 2961806.0}, {"date": "2022-11-15", "close": 9.17, "volume": 2483009.0}, {"date": "2022-11-16", "close": 8.92, "volume": 1337039.0}, {"date": "2022-11-17", "close": 8.39, "volume": 1453472.0}, {"date": "2022-11-18", "close": 8.48, "volume": 1674354.0}, {"date": "2022-11-21", "close": 8.27, "volume": 1840365.0}, {"date": "2022-11-22", "close": 8.63, "volume": 1111271.0}, {"date": "2022-11-23", "close": 8.73, "volume": 1232072.0}, {"date": "2022-11-25", "close": 8.44, "volume": 619087.0}, {"date": "2022-11-28", "close": 8.02, "volume": 1562821.0}, {"date": "2022-11-29", "close": 8.43, "volume": 1532739.0}, {"date": "2022-11-30", "close": 9.01, "volume": 1666889.0}, {"date": "2022-12-01", "close": 8.81, "volume": 1210952.0}, {"date": "2022-12-02", "close": 9.47, "volume": 1656518.0}, {"date": "2022-12-05", "close": 8.18, "volume": 2231536.0}, {"date": "2022-12-06", "close": 8.37, "volume": 1698889.0}, {"date": "2022-12-07", "close": 8.07, "volume": 1150358.0}, {"date": "2022-12-08", "close": 8.13, "volume": 1731486.0}, {"date": "2022-12-09", "close": 7.75, "volume": 1907602.0}, {"date": "2022-12-12", "close": 8.06, "volume": 1877231.0}, {"date": "2022-12-13", "close": 8.17, "volume": 2383824.0}, {"date": "2022-12-14", "close": 8.16, "volume": 2320763.0}, {"date": "2022-12-15", "close": 7.35, "volume": 2448208.0}, {"date": "2022-12-16", "close": 7.31, "volume": 6217239.0}, {"date": "2022-12-19", "close": 7.15, "volume": 1760942.0}, {"date": "2022-12-20", "close": 7.74, "volume": 1822012.0}, {"date": "2022-12-21", "close": 8.06, "volume": 2163713.0}, {"date": "2022-12-22", "close": 7.77, "volume": 1560127.0}, {"date": "2022-12-23", "close": 7.88, "volume": 1457459.0}, {"date": "2022-12-27", "close": 7.9, "volume": 1118824.0}, {"date": "2022-12-28", "close": 7.6, "volume": 1301144.0}, {"date": "2022-12-29", "close": 8.33, "volume": 1739468.0}, {"date": "2022-12-30", "close": 8.18, "volume": 1475520.0}, {"date": "2023-01-03", "close": 8.15, "volume": 1853428.0}, {"date": "2023-01-04", "close": 8.1, "volume": 1126745.0}, {"date": "2023-01-05", "close": 8.47, "volume": 1240895.0}, {"date": "2023-01-06", "close": 9.32, "volume": 2136327.0}, {"date": "2023-01-09", "close": 9.6, "volume": 1682470.0}, {"date": "2023-01-10", "close": 10.29, "volume": 1918393.0}, {"date": "2023-01-11", "close": 9.96, "volume": 1927238.0}, {"date": "2023-01-12", "close": 9.88, "volume": 2009110.0}, {"date": "2023-01-13", "close": 10.01, "volume": 884369.0}, {"date": "2023-01-17", "close": 10.48, "volume": 1632074.0}, {"date": "2023-01-18", "close": 10.64, "volume": 2666398.0}, {"date": "2023-01-19", "close": 10.12, "volume": 1665455.0}, {"date": "2023-01-20", "close": 10.64, "volume": 1075336.0}, {"date": "2023-01-23", "close": 10.63, "volume": 1448462.0}, {"date": "2023-01-24", "close": 11.04, "volume": 2621047.0}, {"date": "2023-01-25", "close": 11.04, "volume": 1673595.0}, {"date": "2023-01-26", "close": 11.2, "volume": 1895513.0}, {"date": "2023-01-27", "close": 10.99, "volume": 1255103.0}, {"date": "2023-01-30", "close": 10.48, "volume": 1342478.0}, {"date": "2023-01-31", "close": 11.24, "volume": 2755588.0}, {"date": "2023-02-01", "close": 11.33, "volume": 2335504.0}, {"date": "2023-02-02", "close": 11.58, "volume": 4185129.0}, {"date": "2023-02-03", "close": 10.94, "volume": 2580820.0}, {"date": "2023-02-06", "close": 10.55, "volume": 3118924.0}, {"date": "2023-02-07", "close": 11.44, "volume": 3034883.0}, {"date": "2023-02-08", "close": 10.76, "volume": 2588888.0}, {"date": "2023-02-09", "close": 10.53, "volume": 1845468.0}, {"date": "2023-02-10", "close": 10.22, "volume": 1186073.0}, {"date": "2023-02-13", "close": 10.22, "volume": 1255372.0}, {"date": "2023-02-14", "close": 10.54, "volume": 1230730.0}, {"date": "2023-02-15", "close": 10.77, "volume": 1189079.0}, {"date": "2023-02-16", "close": 10.64, "volume": 1533948.0}, {"date": "2023-02-17", "close": 10.36, "volume": 1542589.0}, {"date": "2023-02-21", "close": 10.27, "volume": 1781654.0}, {"date": "2023-02-22", "close": 10.43, "volume": 1605024.0}, {"date": "2023-02-23", "close": 10.36, "volume": 2100020.0}, {"date": "2023-02-24", "close": 10.64, "volume": 2816750.0}, {"date": "2023-02-27", "close": 11.28, "volume": 2254474.0}, {"date": "2023-02-28", "close": 12.07, "volume": 2665182.0}, {"date": "2023-03-01", "close": 12.28, "volume": 2167291.0}, {"date": "2023-03-02", "close": 12.52, "volume": 1572644.0}, {"date": "2023-03-03", "close": 12.9, "volume": 1886326.0}, {"date": "2023-03-06", "close": 12.34, "volume": 1612870.0}, {"date": "2023-03-07", "close": 12.01, "volume": 2160521.0}, {"date": "2023-03-08", "close": 12.08, "volume": 1371867.0}, {"date": "2023-03-09", "close": 11.33, "volume": 2035992.0}, {"date": "2023-03-10", "close": 10.08, "volume": 2692993.0}, {"date": "2023-03-13", "close": 9.69, "volume": 2729928.0}, {"date": "2023-03-14", "close": 10.14, "volume": 2584221.0}, {"date": "2023-03-15", "close": 9.06, "volume": 3138884.0}, {"date": "2023-03-16", "close": 9.16, "volume": 2088643.0}, {"date": "2023-03-17", "close": 8.66, "volume": 3715215.0}, {"date": "2023-03-20", "close": 8.94, "volume": 1795792.0}, {"date": "2023-03-21", "close": 9.15, "volume": 1357756.0}, {"date": "2023-03-22", "close": 8.75, "volume": 1402620.0}, {"date": "2023-03-23", "close": 9.01, "volume": 1407521.0}, {"date": "2023-03-24", "close": 8.97, "volume": 1562766.0}, {"date": "2023-03-27", "close": 9.21, "volume": 964661.0}, {"date": "2023-03-28", "close": 9.29, "volume": 660668.0}, {"date": "2023-03-29", "close": 9.65, "volume": 1141548.0}, {"date": "2023-03-30", "close": 9.76, "volume": 1095378.0}, {"date": "2023-03-31", "close": 10.0, "volume": 1338860.0}, {"date": "2023-04-03", "close": 10.08, "volume": 1263496.0}, {"date": "2023-04-04", "close": 9.55, "volume": 1515903.0}, {"date": "2023-04-05", "close": 9.24, "volume": 1038338.0}, {"date": "2023-04-06", "close": 9.3, "volume": 735367.0}, {"date": "2023-04-10", "close": 9.58, "volume": 794689.0}, {"date": "2023-04-11", "close": 9.64, "volume": 1195543.0}, {"date": "2023-04-12", "close": 9.31, "volume": 992183.0}, {"date": "2023-04-13", "close": 9.71, "volume": 951914.0}, {"date": "2023-04-14", "close": 9.45, "volume": 939219.0}, {"date": "2023-04-17", "close": 9.65, "volume": 702563.0}, {"date": "2023-04-18", "close": 9.86, "volume": 946987.0}, {"date": "2023-04-19", "close": 9.78, "volume": 1482719.0}, {"date": "2023-04-20", "close": 9.37, "volume": 1238278.0}, {"date": "2023-04-21", "close": 8.76, "volume": 1759646.0}, {"date": "2023-04-24", "close": 8.84, "volume": 886681.0}, {"date": "2023-04-25", "close": 8.14, "volume": 1615391.0}, {"date": "2023-04-26", "close": 8.18, "volume": 1040217.0}, {"date": "2023-04-27", "close": 8.4, "volume": 1142517.0}, {"date": "2023-04-28", "close": 8.59, "volume": 877059.0}, {"date": "2023-05-01", "close": 8.57, "volume": 776345.0}, {"date": "2023-05-02", "close": 8.28, "volume": 1197061.0}, {"date": "2023-05-03", "close": 8.1, "volume": 906079.0}, {"date": "2023-05-04", "close": 7.93, "volume": 1024949.0}, {"date": "2023-05-05", "close": 8.29, "volume": 986725.0}, {"date": "2023-05-08", "close": 8.46, "volume": 1208867.0}, {"date": "2023-05-09", "close": 7.8, "volume": 2250248.0}, {"date": "2023-05-10", "close": 7.6, "volume": 1800131.0}, {"date": "2023-05-11", "close": 7.2, "volume": 1469984.0}, {"date": "2023-05-12", "close": 7.34, "volume": 1535872.0}, {"date": "2023-05-15", "close": 7.64, "volume": 1627739.0}, {"date": "2023-05-16", "close": 7.64, "volume": 1371720.0}, {"date": "2023-05-17", "close": 8.01, "volume": 999014.0}, {"date": "2023-05-18", "close": 8.05, "volume": 870102.0}, {"date": "2023-05-19", "close": 7.97, "volume": 907596.0}, {"date": "2023-05-22", "close": 8.23, "volume": 922230.0}, {"date": "2023-05-23", "close": 8.18, "volume": 1202766.0}, {"date": "2023-05-24", "close": 7.99, "volume": 927194.0}, {"date": "2023-05-25", "close": 7.95, "volume": 1058987.0}, {"date": "2023-05-26", "close": 8.16, "volume": 1013474.0}, {"date": "2023-05-30", "close": 8.01, "volume": 992375.0}, {"date": "2023-05-31", "close": 7.84, "volume": 1468231.0}, {"date": "2023-06-01", "close": 8.3, "volume": 1391595.0}, {"date": "2023-06-02", "close": 8.63, "volume": 1130487.0}, {"date": "2023-06-05", "close": 8.51, "volume": 1678256.0}, {"date": "2023-06-06", "close": 8.68, "volume": 1133103.0}, {"date": "2023-06-07", "close": 8.69, "volume": 1240207.0}, {"date": "2023-06-08", "close": 8.58, "volume": 1437061.0}, {"date": "2023-06-09", "close": 8.42, "volume": 1326479.0}, {"date": "2023-06-12", "close": 8.98, "volume": 2496341.0}, {"date": "2023-06-13", "close": 9.51, "volume": 2071457.0}, {"date": "2023-06-14", "close": 9.77, "volume": 2191301.0}, {"date": "2023-06-15", "close": 9.82, "volume": 1638274.0}, {"date": "2023-06-16", "close": 9.74, "volume": 2586568.0}, {"date": "2023-06-20", "close": 9.21, "volume": 1443899.0}, {"date": "2023-06-21", "close": 9.45, "volume": 925288.0}, {"date": "2023-06-22", "close": 9.04, "volume": 1104948.0}, {"date": "2023-06-23", "close": 8.78, "volume": 1216687.0}, {"date": "2023-06-26", "close": 8.69, "volume": 835968.0}, {"date": "2023-06-27", "close": 9.0, "volume": 859440.0}, {"date": "2023-06-28", "close": 8.79, "volume": 675153.0}, {"date": "2023-06-29", "close": 8.79, "volume": 676479.0}, {"date": "2023-06-30", "close": 8.72, "volume": 760273.0}, {"date": "2023-07-03", "close": 9.08, "volume": 661564.0}, {"date": "2023-07-05", "close": 8.64, "volume": 1717130.0}, {"date": "2023-07-06", "close": 8.42, "volume": 1231762.0}, {"date": "2023-07-07", "close": 8.85, "volume": 1057813.0}, {"date": "2023-07-10", "close": 8.81, "volume": 965067.0}, {"date": "2023-07-11", "close": 8.2, "volume": 3202374.0}, {"date": "2023-07-12", "close": 8.39, "volume": 1876305.0}, {"date": "2023-07-13", "close": 9.08, "volume": 1871076.0}, {"date": "2023-07-14", "close": 8.73, "volume": 1745601.0}, {"date": "2023-07-17", "close": 9.04, "volume": 1291371.0}, {"date": "2023-07-18", "close": 8.88, "volume": 740211.0}, {"date": "2023-07-19", "close": 9.11, "volume": 919552.0}, {"date": "2023-07-20", "close": 8.75, "volume": 1296176.0}, {"date": "2023-07-21", "close": 8.82, "volume": 652946.0}, {"date": "2023-07-24", "close": 8.91, "volume": 615954.0}, {"date": "2023-07-25", "close": 9.14, "volume": 888592.0}, {"date": "2023-07-26", "close": 9.16, "volume": 746643.0}, {"date": "2023-07-27", "close": 8.96, "volume": 656680.0}, {"date": "2023-07-28", "close": 9.08, "volume": 600815.0}, {"date": "2023-07-31", "close": 9.3, "volume": 716163.0}, {"date": "2023-08-01", "close": 9.24, "volume": 462989.0}, {"date": "2023-08-02", "close": 8.74, "volume": 914883.0}, {"date": "2023-08-03", "close": 9.24, "volume": 1175180.0}, {"date": "2023-08-04", "close": 9.055, "volume": 992475.0}, {"date": "2023-08-07", "close": 9.15, "volume": 668266.0}, {"date": "2023-08-08", "close": 8.98, "volume": 859919.0}, {"date": "2023-08-09", "close": 8.99, "volume": 937315.0}, {"date": "2023-08-10", "close": 8.22, "volume": 1926336.0}, {"date": "2023-08-11", "close": 8.07, "volume": 1155337.0}, {"date": "2023-08-14", "close": 8.08, "volume": 1312349.0}, {"date": "2023-08-15", "close": 7.8, "volume": 1075799.0}, {"date": "2023-08-16", "close": 7.77, "volume": 979591.0}, {"date": "2023-08-17", "close": 8.16, "volume": 1364065.0}, {"date": "2023-08-18", "close": 8.1, "volume": 1433184.0}, {"date": "2023-08-21", "close": 7.89, "volume": 951330.0}, {"date": "2023-08-22", "close": 7.92, "volume": 910392.0}, {"date": "2023-08-23", "close": 7.72, "volume": 1152880.0}, {"date": "2023-08-24", "close": 7.38, "volume": 2045557.0}, {"date": "2023-08-25", "close": 7.28, "volume": 1102787.0}, {"date": "2023-08-28", "close": 7.33, "volume": 812816.0}, {"date": "2023-08-29", "close": 7.55, "volume": 749184.0}, {"date": "2023-08-30", "close": 7.49, "volume": 972271.0}, {"date": "2023-08-31", "close": 7.44, "volume": 1268411.0}, {"date": "2023-09-01", "close": 7.74, "volume": 1097329.0}, {"date": "2023-09-05", "close": 7.45, "volume": 1132881.0}, {"date": "2023-09-06", "close": 7.56, "volume": 1013679.0}, {"date": "2023-09-07", "close": 7.3, "volume": 1214220.0}, {"date": "2023-09-08", "close": 7.07, "volume": 1343420.0}, {"date": "2023-09-11", "close": 7.44, "volume": 1566116.0}, {"date": "2023-09-12", "close": 7.34, "volume": 718317.0}, {"date": "2023-09-13", "close": 7.25, "volume": 970250.0}, {"date": "2023-09-14", "close": 7.59, "volume": 1130406.0}, {"date": "2023-09-15", "close": 7.52, "volume": 3224858.0}, {"date": "2023-09-18", "close": 7.28, "volume": 880171.0}, {"date": "2023-09-19", "close": 6.88, "volume": 1224581.0}, {"date": "2023-09-20", "close": 7.11, "volume": 1346597.0}, {"date": "2023-09-21", "close": 6.81, "volume": 705560.0}, {"date": "2023-09-22", "close": 6.82, "volume": 755197.0}, {"date": "2023-09-25", "close": 6.55, "volume": 849191.0}, {"date": "2023-09-26", "close": 6.52, "volume": 791811.0}, {"date": "2023-09-27", "close": 6.5, "volume": 803590.0}, {"date": "2023-09-28", "close": 6.61, "volume": 977300.0}, {"date": "2023-09-29", "close": 7.19, "volume": 1980956.0}, {"date": "2023-10-02", "close": 6.97, "volume": 1098551.0}, {"date": "2023-10-03", "close": 6.79, "volume": 699061.0}, {"date": "2023-10-04", "close": 6.51, "volume": 1112611.0}, {"date": "2023-10-05", "close": 6.29, "volume": 1163079.0}, {"date": "2023-10-06", "close": 6.45, "volume": 905934.0}, {"date": "2023-10-09", "close": 6.57, "volume": 670386.0}, {"date": "2023-10-10", "close": 6.85, "volume": 716737.0}, {"date": "2023-10-11", "close": 6.79, "volume": 625161.0}, {"date": "2023-10-12", "close": 6.58, "volume": 735040.0}, {"date": "2023-10-13", "close": 6.51, "volume": 518520.0}, {"date": "2023-10-16", "close": 6.58, "volume": 444134.0}, {"date": "2023-10-17", "close": 6.8, "volume": 1578674.0}, {"date": "2023-10-18", "close": 6.49, "volume": 963059.0}, {"date": "2023-10-19", "close": 6.13, "volume": 994656.0}, {"date": "2023-10-20", "close": 6.07, "volume": 1040480.0}, {"date": "2023-10-23", "close": 5.89, "volume": 762104.0}, {"date": "2023-10-24", "close": 6.05, "volume": 1199003.0}, {"date": "2023-10-25", "close": 5.8, "volume": 1355414.0}, {"date": "2023-10-26", "close": 5.79, "volume": 1740880.0}, {"date": "2023-10-27", "close": 6.18, "volume": 1565253.0}, {"date": "2023-10-30", "close": 6.73, "volume": 1504502.0}, {"date": "2023-10-31", "close": 6.61, "volume": 874996.0}, {"date": "2023-11-01", "close": 6.4, "volume": 857118.0}, {"date": "2023-11-02", "close": 6.83, "volume": 1068962.0}, {"date": "2023-11-03", "close": 6.87, "volume": 1053221.0}, {"date": "2023-11-06", "close": 6.81, "volume": 824626.0}, {"date": "2023-11-07", "close": 6.51, "volume": 871745.0}, {"date": "2023-11-08", "close": 6.44, "volume": 1114808.0}, {"date": "2023-11-09", "close": 6.63, "volume": 1895700.0}, {"date": "2023-11-10", "close": 6.69, "volume": 1042040.0}, {"date": "2023-11-13", "close": 6.73, "volume": 1261985.0}, {"date": "2023-11-14", "close": 7.53, "volume": 1587881.0}, {"date": "2023-11-15", "close": 7.57, "volume": 1344106.0}, {"date": "2023-11-16", "close": 7.47, "volume": 1435601.0}, {"date": "2023-11-17", "close": 7.8, "volume": 1700030.0}, {"date": "2023-11-20", "close": 8.07, "volume": 1882907.0}, {"date": "2023-11-21", "close": 8.06, "volume": 1628116.0}, {"date": "2023-11-22", "close": 7.85, "volume": 1253613.0}, {"date": "2023-11-24", "close": 7.95, "volume": 396261.0}, {"date": "2023-11-27", "close": 7.77, "volume": 1308273.0}, {"date": "2023-11-28", "close": 7.7, "volume": 759810.0}, {"date": "2023-11-29", "close": 7.79, "volume": 1111102.0}, {"date": "2023-11-30", "close": 7.86, "volume": 1051657.0}, {"date": "2023-12-01", "close": 8.39, "volume": 2162234.0}, {"date": "2023-12-04", "close": 8.24, "volume": 1217817.0}, {"date": "2023-12-05", "close": 7.67, "volume": 1373365.0}, {"date": "2023-12-06", "close": 7.37, "volume": 1570677.0}, {"date": "2023-12-07", "close": 7.56, "volume": 1669211.0}, {"date": "2023-12-08", "close": 7.9, "volume": 1269418.0}, {"date": "2023-12-11", "close": 8.14, "volume": 1708246.0}, {"date": "2023-12-12", "close": 7.95, "volume": 1023046.0}, {"date": "2023-12-13", "close": 8.58, "volume": 1166032.0}, {"date": "2023-12-14", "close": 9.47, "volume": 2571017.0}, {"date": "2023-12-15", "close": 9.74, "volume": 5241892.0}, {"date": "2023-12-18", "close": 10.34, "volume": 3066503.0}, {"date": "2023-12-19", "close": 11.79, "volume": 3816105.0}, {"date": "2023-12-20", "close": 11.58, "volume": 3606898.0}, {"date": "2023-12-21", "close": 12.24, "volume": 1643209.0}, {"date": "2023-12-22", "close": 12.65, "volume": 2293668.0}, {"date": "2023-12-26", "close": 12.51, "volume": 1108315.0}, {"date": "2023-12-27", "close": 12.59, "volume": 1602864.0}, {"date": "2023-12-28", "close": 12.67, "volume": 1989828.0}, {"date": "2023-12-29", "close": 12.14, "volume": 1630593.0}, {"date": "2024-01-02", "close": 11.92, "volume": 1780060.0}, {"date": "2024-01-03", "close": 10.755, "volume": 2380782.0}, {"date": "2024-01-04", "close": 10.91, "volume": 2059456.0}, {"date": "2024-01-05", "close": 10.95, "volume": 971590.0}, {"date": "2024-01-08", "close": 10.65, "volume": 1597782.0}, {"date": "2024-01-09", "close": 11.69, "volume": 3991974.0}, {"date": "2024-01-10", "close": 11.36, "volume": 1603168.0}, {"date": "2024-01-11", "close": 11.34, "volume": 1212857.0}, {"date": "2024-01-12", "close": 10.89, "volume": 1153247.0}, {"date": "2024-01-16", "close": 10.53, "volume": 1505380.0}, {"date": "2024-01-17", "close": 10.5, "volume": 1061590.0}, {"date": "2024-01-18", "close": 10.23, "volume": 1152670.0}, {"date": "2024-01-19", "close": 10.27, "volume": 1221871.0}, {"date": "2024-01-22", "close": 10.21, "volume": 1526403.0}, {"date": "2024-01-23", "close": 11.27, "volume": 2305105.0}, {"date": "2024-01-24", "close": 11.16, "volume": 1754656.0}, {"date": "2024-01-25", "close": 11.12, "volume": 1176234.0}, {"date": "2024-01-26", "close": 11.58, "volume": 1034242.0}, {"date": "2024-01-29", "close": 11.97, "volume": 859520.0}, {"date": "2024-01-30", "close": 11.54, "volume": 898418.0}, {"date": "2024-01-31", "close": 11.15, "volume": 1252216.0}, {"date": "2024-02-01", "close": 11.25, "volume": 1019272.0}, {"date": "2024-02-02", "close": 10.92, "volume": 1545514.0}, {"date": "2024-02-05", "close": 10.34, "volume": 1348109.0}, {"date": "2024-02-06", "close": 10.61, "volume": 860728.0}, {"date": "2024-02-07", "close": 10.37, "volume": 1294264.0}, {"date": "2024-02-08", "close": 10.59, "volume": 1420026.0}, {"date": "2024-02-09", "close": 10.42, "volume": 974058.0}, {"date": "2024-02-12", "close": 10.85, "volume": 912117.0}, {"date": "2024-02-13", "close": 9.97, "volume": 1969471.0}, {"date": "2024-02-14", "close": 10.45, "volume": 1488745.0}, {"date": "2024-02-15", "close": 10.68, "volume": 1143025.0}, {"date": "2024-02-16", "close": 10.65, "volume": 776898.0}, {"date": "2024-02-20", "close": 10.21, "volume": 1110045.0}, {"date": "2024-02-21", "close": 10.6, "volume": 1287245.0}, {"date": "2024-02-22", "close": 10.25, "volume": 2652318.0}, {"date": "2024-02-23", "close": 10.02, "volume": 1455928.0}, {"date": "2024-02-26", "close": 10.02, "volume": 1732339.0}, {"date": "2024-02-27", "close": 10.3, "volume": 1402182.0}, {"date": "2024-02-28", "close": 10.08, "volume": 975205.0}, {"date": "2024-02-29", "close": 10.47, "volume": 1015529.0}, {"date": "2024-03-01", "close": 10.6, "volume": 892404.0}, {"date": "2024-03-04", "close": 10.53, "volume": 1018733.0}, {"date": "2024-03-05", "close": 10.29, "volume": 1068983.0}, {"date": "2024-03-06", "close": 10.87, "volume": 1298388.0}, {"date": "2024-03-07", "close": 11.38, "volume": 1363599.0}, {"date": "2024-03-08", "close": 11.46, "volume": 955731.0}, {"date": "2024-03-11", "close": 11.47, "volume": 755461.0}, {"date": "2024-03-12", "close": 11.26, "volume": 769100.0}, {"date": "2024-03-13", "close": 11.66, "volume": 1180104.0}, {"date": "2024-03-14", "close": 11.79, "volume": 1174802.0}, {"date": "2024-03-15", "close": 12.06, "volume": 2980497.0}, {"date": "2024-03-18", "close": 12.27, "volume": 1327570.0}, {"date": "2024-03-19", "close": 11.73, "volume": 1210565.0}, {"date": "2024-03-20", "close": 12.67, "volume": 1506300.0}, {"date": "2024-03-21", "close": 12.66, "volume": 1276722.0}, {"date": "2024-03-22", "close": 13.22, "volume": 1430078.0}, {"date": "2024-03-25", "close": 13.88, "volume": 2152387.0}, {"date": "2024-03-26", "close": 14.01, "volume": 1336632.0}, {"date": "2024-03-27", "close": 14.78, "volume": 1793712.0}, {"date": "2024-03-28", "close": 15.39, "volume": 2224631.0}, {"date": "2024-04-01", "close": 15.53, "volume": 1620366.0}, {"date": "2024-04-02", "close": 16.23, "volume": 2374326.0}, {"date": "2024-04-03", "close": 16.78, "volume": 1991244.0}, {"date": "2024-04-04", "close": 16.11, "volume": 2308418.0}, {"date": "2024-04-05", "close": 16.7, "volume": 1155082.0}, {"date": "2024-04-08", "close": 17.09, "volume": 1523443.0}, {"date": "2024-04-09", "close": 17.02, "volume": 1302744.0}, {"date": "2024-04-10", "close": 16.74, "volume": 1353171.0}, {"date": "2024-04-11", "close": 16.73, "volume": 870140.0}, {"date": "2024-04-12", "close": 16.48, "volume": 1532979.0}, {"date": "2024-04-15", "close": 17.75, "volume": 2518866.0}, {"date": "2024-04-16", "close": 17.5, "volume": 1700938.0}, {"date": "2024-04-17", "close": 17.51, "volume": 2023702.0}, {"date": "2024-04-18", "close": 17.42, "volume": 1252530.0}, {"date": "2024-04-19", "close": 17.89, "volume": 1651349.0}, {"date": "2024-04-22", "close": 17.99, "volume": 1227794.0}, {"date": "2024-04-23", "close": 17.55, "volume": 1453062.0}, {"date": "2024-04-24", "close": 17.39, "volume": 1186076.0}, {"date": "2024-04-25", "close": 17.61, "volume": 1084574.0}, {"date": "2024-04-26", "close": 17.97, "volume": 1368779.0}, {"date": "2024-04-29", "close": 17.98, "volume": 1182525.0}, {"date": "2024-04-30", "close": 17.35, "volume": 1332317.0}, {"date": "2024-05-01", "close": 16.01, "volume": 2919187.0}, {"date": "2024-05-02", "close": 16.28, "volume": 1713015.0}, {"date": "2024-05-03", "close": 16.81, "volume": 1228864.0}, {"date": "2024-05-06", "close": 17.4, "volume": 1056708.0}, {"date": "2024-05-07", "close": 17.55, "volume": 1859989.0}, {"date": "2024-05-08", "close": 16.86, "volume": 1120948.0}, {"date": "2024-05-09", "close": 17.13, "volume": 1351206.0}, {"date": "2024-05-10", "close": 17.14, "volume": 839338.0}, {"date": "2024-05-13", "close": 17.78, "volume": 1434448.0}, {"date": "2024-05-14", "close": 17.29, "volume": 1269065.0}, {"date": "2024-05-15", "close": 17.57, "volume": 1074153.0}, {"date": "2024-05-16", "close": 17.22, "volume": 798397.0}, {"date": "2024-05-17", "close": 17.85, "volume": 1243174.0}, {"date": "2024-05-20", "close": 18.88, "volume": 1712971.0}, {"date": "2024-05-21", "close": 18.96, "volume": 1601600.0}, {"date": "2024-05-22", "close": 17.47, "volume": 1637059.0}, {"date": "2024-05-23", "close": 17.63, "volume": 1031904.0}, {"date": "2024-05-24", "close": 17.95, "volume": 693843.0}, {"date": "2024-05-28", "close": 18.74, "volume": 846364.0}, {"date": "2024-05-29", "close": 18.82, "volume": 736533.0}, {"date": "2024-05-30", "close": 19.22, "volume": 779349.0}, {"date": "2024-05-31", "close": 18.33, "volume": 1094837.0}, {"date": "2024-06-03", "close": 17.71, "volume": 980878.0}, {"date": "2024-06-04", "close": 16.63, "volume": 1465677.0}, {"date": "2024-06-05", "close": 16.88, "volume": 811366.0}, {"date": "2024-06-06", "close": 16.68, "volume": 815247.0}, {"date": "2024-06-07", "close": 15.81, "volume": 1446914.0}, {"date": "2024-06-10", "close": 15.79, "volume": 1305693.0}, {"date": "2024-06-11", "close": 15.29, "volume": 1427871.0}, {"date": "2024-06-12", "close": 15.38, "volume": 823747.0}, {"date": "2024-06-13", "close": 15.35, "volume": 882871.0}, {"date": "2024-06-14", "close": 15.24, "volume": 1300641.0}, {"date": "2024-06-17", "close": 15.46, "volume": 1434364.0}, {"date": "2024-06-18", "close": 15.29, "volume": 1004535.0}, {"date": "2024-06-20", "close": 15.96, "volume": 1507289.0}, {"date": "2024-06-21", "close": 16.51, "volume": 4559174.0}, {"date": "2024-06-24", "close": 16.75, "volume": 1194580.0}, {"date": "2024-06-25", "close": 16.5, "volume": 965957.0}, {"date": "2024-06-26", "close": 16.39, "volume": 1003556.0}, {"date": "2024-06-27", "close": 15.91, "volume": 853594.0}, {"date": "2024-06-28", "close": 16.75, "volume": 1708044.0}, {"date": "2024-07-01", "close": 16.67, "volume": 1216122.0}, {"date": "2024-07-02", "close": 18.93, "volume": 2686704.0}, {"date": "2024-07-03", "close": 20.19, "volume": 2770417.0}, {"date": "2024-07-05", "close": 20.16, "volume": 1814331.0}, {"date": "2024-07-08", "close": 19.86, "volume": 1172399.0}, {"date": "2024-07-09", "close": 18.65, "volume": 1361909.0}, {"date": "2024-07-10", "close": 17.92, "volume": 1991874.0}, {"date": "2024-07-11", "close": 19.13, "volume": 1363122.0}, {"date": "2024-07-12", "close": 18.72, "volume": 1756341.0}, {"date": "2024-07-15", "close": 19.3, "volume": 1258038.0}, {"date": "2024-07-16", "close": 20.01, "volume": 2060670.0}, {"date": "2024-07-17", "close": 19.15, "volume": 1472854.0}, {"date": "2024-07-18", "close": 17.31, "volume": 1877762.0}, {"date": "2024-07-19", "close": 16.11, "volume": 2633597.0}, {"date": "2024-07-22", "close": 15.83, "volume": 1765470.0}, {"date": "2024-07-23", "close": 15.96, "volume": 1081806.0}, {"date": "2024-07-24", "close": 15.52, "volume": 1010351.0}, {"date": "2024-07-25", "close": 15.16, "volume": 1173840.0}, {"date": "2024-07-26", "close": 15.42, "volume": 1462973.0}, {"date": "2024-07-29", "close": 14.94, "volume": 640271.0}, {"date": "2024-07-30", "close": 14.23, "volume": 1285157.0}, {"date": "2024-07-31", "close": 15.11, "volume": 1654569.0}, {"date": "2024-08-01", "close": 13.89, "volume": 1370947.0}, {"date": "2024-08-02", "close": 12.71, "volume": 2034590.0}, {"date": "2024-08-05", "close": 12.09, "volume": 1492067.0}, {"date": "2024-08-06", "close": 12.79, "volume": 1989307.0}, {"date": "2024-08-07", "close": 12.29, "volume": 1656675.0}, {"date": "2024-08-08", "close": 12.93, "volume": 1315274.0}, {"date": "2024-08-09", "close": 12.61, "volume": 2078400.0}, {"date": "2024-08-12", "close": 13.95, "volume": 2016544.0}, {"date": "2024-08-13", "close": 13.67, "volume": 1044502.0}, {"date": "2024-08-14", "close": 13.44, "volume": 909062.0}, {"date": "2024-08-15", "close": 13.56, "volume": 1218083.0}, {"date": "2024-08-16", "close": 13.66, "volume": 1308354.0}, {"date": "2024-08-19", "close": 14.26, "volume": 848991.0}, {"date": "2024-08-20", "close": 14.94, "volume": 1502225.0}, {"date": "2024-08-21", "close": 14.61, "volume": 880412.0}, {"date": "2024-08-22", "close": 14.08, "volume": 605834.0}, {"date": "2024-08-23", "close": 15.16, "volume": 953173.0}, {"date": "2024-08-26", "close": 15.58, "volume": 961147.0}, {"date": "2024-08-27", "close": 15.37, "volume": 483785.0}, {"date": "2024-08-28", "close": 14.49, "volume": 1014208.0}, {"date": "2024-08-29", "close": 14.5, "volume": 808645.0}, {"date": "2024-08-30", "close": 14.36, "volume": 709054.0}, {"date": "2024-09-03", "close": 13.04, "volume": 999417.0}, {"date": "2024-09-04", "close": 13.0, "volume": 883894.0}, {"date": "2024-09-05", "close": 12.97, "volume": 746062.0}, {"date": "2024-09-06", "close": 12.1, "volume": 1510020.0}, {"date": "2024-09-09", "close": 12.06, "volume": 1614169.0}, {"date": "2024-09-10", "close": 12.01, "volume": 855887.0}, {"date": "2024-09-11", "close": 12.78, "volume": 1906980.0}, {"date": "2024-09-12", "close": 13.04, "volume": 956357.0}, {"date": "2024-09-13", "close": 13.64, "volume": 856353.0}, {"date": "2024-09-16", "close": 14.2, "volume": 930658.0}, {"date": "2024-09-17", "close": 14.55, "volume": 1081429.0}, {"date": "2024-09-18", "close": 14.21, "volume": 738130.0}, {"date": "2024-09-19", "close": 14.74, "volume": 709531.0}, {"date": "2024-09-20", "close": 14.27, "volume": 1370268.0}, {"date": "2024-09-23", "close": 14.65, "volume": 981568.0}, {"date": "2024-09-24", "close": 15.38, "volume": 1746858.0}, {"date": "2024-09-25", "close": 14.98, "volume": 655092.0}, {"date": "2024-09-26", "close": 16.27, "volume": 974742.0}, {"date": "2024-09-27", "close": 16.15, "volume": 877557.0}, {"date": "2024-09-30", "close": 16.23, "volume": 1001893.0}, {"date": "2024-10-01", "close": 16.27, "volume": 1247354.0}, {"date": "2024-10-02", "close": 16.305, "volume": 577116.0}, {"date": "2024-10-03", "close": 15.56, "volume": 594390.0}, {"date": "2024-10-04", "close": 15.97, "volume": 523148.0}, {"date": "2024-10-07", "close": 15.89, "volume": 749601.0}, {"date": "2024-10-08", "close": 15.24, "volume": 1279930.0}, {"date": "2024-10-09", "close": 15.935, "volume": 1371660.0}, {"date": "2024-10-10", "close": 16.48, "volume": 854166.0}, {"date": "2024-10-11", "close": 17.31, "volume": 1334390.0}, {"date": "2024-10-14", "close": 17.41, "volume": 734209.0}, {"date": "2024-10-15", "close": 17.39, "volume": 773037.0}, {"date": "2024-10-16", "close": 17.71, "volume": 762680.0}, {"date": "2024-10-17", "close": 16.95, "volume": 907332.0}, {"date": "2024-10-18", "close": 17.33, "volume": 711073.0}, {"date": "2024-10-21", "close": 16.67, "volume": 645470.0}, {"date": "2024-10-22", "close": 16.96, "volume": 745237.0}, {"date": "2024-10-23", "close": 16.82, "volume": 743430.0}, {"date": "2024-10-24", "close": 17.75, "volume": 1578664.0}, {"date": "2024-10-25", "close": 18.26, "volume": 1518330.0}, {"date": "2024-10-28", "close": 18.23, "volume": 814815.0}, {"date": "2024-10-29", "close": 17.805, "volume": 848874.0}, {"date": "2024-10-30", "close": 17.65, "volume": 829077.0}, {"date": "2024-10-31", "close": 17.65, "volume": 652108.0}, {"date": "2024-11-01", "close": 17.22, "volume": 1024113.0}, {"date": "2024-11-04", "close": 17.54, "volume": 1385710.0}, {"date": "2024-11-05", "close": 21.05, "volume": 4339911.0}, {"date": "2024-11-06", "close": 21.98, "volume": 2456465.0}, {"date": "2024-11-07", "close": 22.1, "volume": 1079481.0}, {"date": "2024-11-08", "close": 22.1, "volume": 1261690.0}, {"date": "2024-11-11", "close": 22.16, "volume": 1015146.0}, {"date": "2024-11-12", "close": 21.19, "volume": 1465834.0}, {"date": "2024-11-13", "close": 20.69, "volume": 996243.0}, {"date": "2024-11-14", "close": 21.12, "volume": 1097502.0}, {"date": "2024-11-15", "close": 22.62, "volume": 2695330.0}, {"date": "2024-11-18", "close": 22.24, "volume": 1189798.0}, {"date": "2024-11-19", "close": 22.96, "volume": 727355.0}, {"date": "2024-11-20", "close": 23.08, "volume": 715531.0}, {"date": "2024-11-21", "close": 22.61, "volume": 1100778.0}, {"date": "2024-11-22", "close": 22.485, "volume": 719597.0}, {"date": "2024-11-25", "close": 23.24, "volume": 1108551.0}, {"date": "2024-11-26", "close": 23.84, "volume": 945272.0}, {"date": "2024-11-27", "close": 23.04, "volume": 946651.0}, {"date": "2024-11-29", "close": 22.83, "volume": 527335.0}, {"date": "2024-12-02", "close": 22.68, "volume": 784154.0}, {"date": "2024-12-03", "close": 23.94, "volume": 1517577.0}, {"date": "2024-12-04", "close": 23.76, "volume": 1138016.0}, {"date": "2024-12-05", "close": 23.92, "volume": 851175.0}, {"date": "2024-12-06", "close": 22.72, "volume": 881701.0}, {"date": "2024-12-09", "close": 22.22, "volume": 978633.0}, {"date": "2024-12-10", "close": 22.16, "volume": 790806.0}, {"date": "2024-12-11", "close": 21.595, "volume": 904093.0}, {"date": "2024-12-12", "close": 21.42, "volume": 715410.0}, {"date": "2024-12-13", "close": 20.87, "volume": 620535.0}, {"date": "2024-12-16", "close": 20.41, "volume": 804224.0}, {"date": "2024-12-17", "close": 19.61, "volume": 1074657.0}, {"date": "2024-12-18", "close": 18.59, "volume": 1319483.0}, {"date": "2024-12-19", "close": 18.06, "volume": 922943.0}, {"date": "2024-12-20", "close": 18.33, "volume": 3179498.0}, {"date": "2024-12-23", "close": 18.87, "volume": 835853.0}, {"date": "2024-12-24", "close": 19.005, "volume": 355181.0}, {"date": "2024-12-26", "close": 18.99, "volume": 610416.0}, {"date": "2024-12-27", "close": 18.41, "volume": 655820.0}, {"date": "2024-12-30", "close": 18.23, "volume": 671747.0}, {"date": "2024-12-31", "close": 18.22, "volume": 826422.0}, {"date": "2025-01-02", "close": 17.93, "volume": 708498.0}, {"date": "2025-01-03", "close": 17.29, "volume": 1020954.0}, {"date": "2025-01-06", "close": 18.68, "volume": 1710609.0}, {"date": "2025-01-07", "close": 18.8, "volume": 1315085.0}, {"date": "2025-01-08", "close": 19.33, "volume": 1287472.0}, {"date": "2025-01-10", "close": 19.315, "volume": 887743.0}, {"date": "2025-01-13", "close": 20.25, "volume": 1313050.0}, {"date": "2025-01-14", "close": 19.94, "volume": 1106236.0}, {"date": "2025-01-15", "close": 20.39, "volume": 935830.0}, {"date": "2025-01-16", "close": 20.7, "volume": 786631.0}, {"date": "2025-01-17", "close": 20.725, "volume": 879131.0}, {"date": "2025-01-21", "close": 20.43, "volume": 1211447.0}, {"date": "2025-01-22", "close": 19.49, "volume": 1106285.0}, {"date": "2025-01-23", "close": 19.8, "volume": 1273139.0}, {"date": "2025-01-24", "close": 19.64, "volume": 702970.0}, {"date": "2025-01-27", "close": 16.695, "volume": 2844018.0}, {"date": "2025-01-28", "close": 17.17, "volume": 2129871.0}, {"date": "2025-01-29", "close": 18.18, "volume": 1458491.0}, {"date": "2025-01-30", "close": 18.18, "volume": 1760727.0}, {"date": "2025-01-31", "close": 18.28, "volume": 2961736.0}, {"date": "2025-02-03", "close": 18.17, "volume": 1686658.0}, {"date": "2025-02-04", "close": 18.47, "volume": 992524.0}, {"date": "2025-02-05", "close": 18.39, "volume": 931843.0}, {"date": "2025-02-06", "close": 18.75, "volume": 780246.0}, {"date": "2025-02-07", "close": 18.69, "volume": 1043782.0}, {"date": "2025-02-10", "close": 20.6, "volume": 3824290.0}, {"date": "2025-02-11", "close": 21.76, "volume": 3098393.0}, {"date": "2025-02-12", "close": 20.16, "volume": 2160028.0}, {"date": "2025-02-13", "close": 21.39, "volume": 1785171.0}, {"date": "2025-02-14", "close": 20.94, "volume": 1357619.0}, {"date": "2025-02-18", "close": 21.83, "volume": 1666470.0}, {"date": "2025-02-19", "close": 20.84, "volume": 1549551.0}, {"date": "2025-02-20", "close": 20.04, "volume": 2407363.0}, {"date": "2025-02-21", "close": 17.38, "volume": 5245195.0}, {"date": "2025-02-24", "close": 18.55, "volume": 2624522.0}, {"date": "2025-02-25", "close": 20.18, "volume": 3478370.0}, {"date": "2025-02-26", "close": 19.39, "volume": 2156614.0}, {"date": "2025-02-27", "close": 19.37, "volume": 1627389.0}, {"date": "2025-02-28", "close": 18.95, "volume": 1664885.0}, {"date": "2025-03-03", "close": 18.02, "volume": 1646935.0}, {"date": "2025-03-04", "close": 18.26, "volume": 2034747.0}, {"date": "2025-03-05", "close": 18.96, "volume": 1459812.0}, {"date": "2025-03-06", "close": 18.07, "volume": 2314890.0}, {"date": "2025-03-07", "close": 18.67, "volume": 1741378.0}, {"date": "2025-03-10", "close": 16.595, "volume": 2769961.0}, {"date": "2025-03-11", "close": 18.11, "volume": 3248102.0}, {"date": "2025-03-12", "close": 19.15, "volume": 3073501.0}, {"date": "2025-03-13", "close": 19.4, "volume": 1282381.0}, {"date": "2025-03-14", "close": 19.95, "volume": 1373294.0}, {"date": "2025-03-17", "close": 20.45, "volume": 1252250.0}, {"date": "2025-03-18", "close": 20.08, "volume": 951573.0}, {"date": "2025-03-19", "close": 19.73, "volume": 1562287.0}, {"date": "2025-03-20", "close": 20.11, "volume": 1212119.0}, {"date": "2025-03-21", "close": 19.32, "volume": 1531680.0}, {"date": "2025-03-24", "close": 18.91, "volume": 1437218.0}, {"date": "2025-03-25", "close": 18.6, "volume": 1392013.0}, {"date": "2025-03-26", "close": 19.0, "volume": 1778289.0}, {"date": "2025-03-27", "close": 19.15, "volume": 2028833.0}, {"date": "2025-03-28", "close": 18.56, "volume": 1667328.0}, {"date": "2025-03-31", "close": 18.56, "volume": 1585515.0}, {"date": "2025-04-01", "close": 18.4, "volume": 1042296.0}, {"date": "2025-04-02", "close": 18.6, "volume": 1240361.0}, {"date": "2025-04-03", "close": 17.46, "volume": 3099334.0}, {"date": "2025-04-04", "close": 14.995, "volume": 4275830.0}, {"date": "2025-04-07", "close": 14.985, "volume": 2904327.0}, {"date": "2025-04-08", "close": 13.7, "volume": 3084222.0}, {"date": "2025-04-09", "close": 15.94, "volume": 2550157.0}, {"date": "2025-04-10", "close": 14.64, "volume": 1634208.0}, {"date": "2025-04-11", "close": 15.6, "volume": 2102604.0}, {"date": "2025-04-14", "close": 16.03, "volume": 1848531.0}, {"date": "2025-04-15", "close": 15.73, "volume": 1518648.0}, {"date": "2025-04-16", "close": 15.79, "volume": 1087415.0}, {"date": "2025-04-17", "close": 15.59, "volume": 927327.0}, {"date": "2025-04-21", "close": 15.19, "volume": 1277032.0}, {"date": "2025-04-22", "close": 16.07, "volume": 1347570.0}, {"date": "2025-04-23", "close": 16.87, "volume": 1636811.0}, {"date": "2025-04-24", "close": 17.25, "volume": 1178219.0}, {"date": "2025-04-25", "close": 16.79, "volume": 768017.0}, {"date": "2025-04-28", "close": 16.74, "volume": 919196.0}, {"date": "2025-04-29", "close": 16.82, "volume": 1250917.0}, {"date": "2025-04-30", "close": 16.41, "volume": 1056660.0}, {"date": "2025-05-01", "close": 16.8, "volume": 1541814.0}, {"date": "2025-05-02", "close": 17.29, "volume": 1228109.0}, {"date": "2025-05-05", "close": 16.38, "volume": 1741710.0}, {"date": "2025-05-06", "close": 16.45, "volume": 1185550.0}, {"date": "2025-05-07", "close": 15.82, "volume": 2151594.0}, {"date": "2025-05-08", "close": 15.51, "volume": 4040918.0}, {"date": "2025-05-09", "close": 15.88, "volume": 2215156.0}, {"date": "2025-05-12", "close": 17.38, "volume": 2632175.0}, {"date": "2025-05-13", "close": 17.18, "volume": 1881657.0}, {"date": "2025-05-14", "close": 17.05, "volume": 1579343.0}, {"date": "2025-05-15", "close": 16.52, "volume": 1101443.0}, {"date": "2025-05-16", "close": 16.39, "volume": 1451098.0}, {"date": "2025-05-19", "close": 16.28, "volume": 1091864.0}, {"date": "2025-05-20", "close": 16.17, "volume": 842397.0}, {"date": "2025-05-21", "close": 15.8, "volume": 1134021.0}, {"date": "2025-05-22", "close": 15.48, "volume": 1386247.0}, {"date": "2025-05-23", "close": 15.68, "volume": 929644.0}, {"date": "2025-05-27", "close": 16.36, "volume": 1269605.0}, {"date": "2025-05-28", "close": 16.13, "volume": 916122.0}, {"date": "2025-05-29", "close": 15.85, "volume": 782607.0}, {"date": "2025-05-30", "close": 15.49, "volume": 1284744.0}, {"date": "2025-06-02", "close": 18.79, "volume": 7006633.0}, {"date": "2025-06-03", "close": 19.42, "volume": 2448348.0}, {"date": "2025-06-04", "close": 19.73, "volume": 2435429.0}, {"date": "2025-06-05", "close": 19.72, "volume": 2181078.0}, {"date": "2025-06-06", "close": 19.53, "volume": 952277.0}, {"date": "2025-06-09", "close": 20.12, "volume": 937642.0}, {"date": "2025-06-10", "close": 19.98, "volume": 1135204.0}, {"date": "2025-06-11", "close": 19.12, "volume": 2039919.0}, {"date": "2025-06-12", "close": 19.03, "volume": 817024.0}, {"date": "2025-06-13", "close": 19.06, "volume": 1159029.0}, {"date": "2025-06-16", "close": 18.39, "volume": 1436349.0}, {"date": "2025-06-17", "close": 18.01, "volume": 1221741.0}, {"date": "2025-06-18", "close": 17.26, "volume": 1493840.0}, {"date": "2025-06-20", "close": 16.91, "volume": 1675120.0}, {"date": "2025-06-23", "close": 17.18, "volume": 1668471.0}, {"date": "2025-06-24", "close": 17.36, "volume": 1510110.0}, {"date": "2025-06-25", "close": 17.29, "volume": 1035902.0}, {"date": "2025-06-26", "close": 18.24, "volume": 996550.0}, {"date": "2025-06-27", "close": 18.05, "volume": 2395504.0}, {"date": "2025-06-30", "close": 18.02, "volume": 1593790.0}, {"date": "2025-07-01", "close": 18.1, "volume": 1018602.0}, {"date": "2025-07-02", "close": 18.87, "volume": 1053103.0}, {"date": "2025-07-03", "close": 18.85, "volume": 670829.0}, {"date": "2025-07-07", "close": 18.37, "volume": 1120733.0}, {"date": "2025-07-08", "close": 18.58, "volume": 1374433.0}, {"date": "2025-07-09", "close": 18.48, "volume": 957892.0}, {"date": "2025-07-10", "close": 19.41, "volume": 1471203.0}, {"date": "2025-07-11", "close": 20.71, "volume": 3677437.0}, {"date": "2025-07-14", "close": 20.32, "volume": 1277761.0}, {"date": "2025-07-15", "close": 20.02, "volume": 1283170.0}, {"date": "2025-07-16", "close": 19.53, "volume": 1026925.0}, {"date": "2025-07-17", "close": 20.09, "volume": 1393976.0}, {"date": "2025-07-18", "close": 20.32, "volume": 933378.0}, {"date": "2025-07-21", "close": 22.2, "volume": 3290300.0}, {"date": "2025-07-22", "close": 22.53, "volume": 2542397.0}, {"date": "2025-07-23", "close": 22.785, "volume": 1096995.0}, {"date": "2025-07-24", "close": 22.82, "volume": 2145579.0}, {"date": "2025-07-25", "close": 22.9, "volume": 1372027.0}, {"date": "2025-07-28", "close": 22.64, "volume": 1431669.0}, {"date": "2025-07-29", "close": 22.33, "volume": 1191151.0}, {"date": "2025-07-30", "close": 21.32, "volume": 1790086.0}, {"date": "2025-07-31", "close": 21.18, "volume": 2067901.0}, {"date": "2025-08-01", "close": 20.47, "volume": 1645120.0}, {"date": "2025-08-04", "close": 20.41, "volume": 1374205.0}, {"date": "2025-08-05", "close": 21.06, "volume": 1206452.0}, {"date": "2025-08-06", "close": 21.5, "volume": 1248510.0}, {"date": "2025-08-07", "close": 22.64, "volume": 1688302.0}, {"date": "2025-08-08", "close": 23.01, "volume": 2813959.0}, {"date": "2025-08-11", "close": 22.49, "volume": 1534239.0}, {"date": "2025-08-12", "close": 23.46, "volume": 1467823.0}, {"date": "2025-08-13", "close": 23.82, "volume": 1569950.0}, {"date": "2025-08-14", "close": 23.56, "volume": 1444636.0}, {"date": "2025-08-15", "close": 23.26, "volume": 1478599.0}, {"date": "2025-08-18", "close": 22.31, "volume": 1255063.0}, {"date": "2025-08-19", "close": 21.95, "volume": 1385373.0}, {"date": "2025-08-20", "close": 21.84, "volume": 956029.0}, {"date": "2025-08-21", "close": 21.97, "volume": 541587.0}, {"date": "2025-08-22", "close": 22.21, "volume": 1884678.0}, {"date": "2025-08-25", "close": 22.29, "volume": 1103413.0}, {"date": "2025-08-26", "close": 22.445, "volume": 1270334.0}, {"date": "2025-08-27", "close": 22.7, "volume": 1261174.0}, {"date": "2025-08-28", "close": 22.38, "volume": 1423917.0}, {"date": "2025-08-29", "close": 22.33, "volume": 1001598.0}, {"date": "2025-09-02", "close": 21.69, "volume": 2124227.0}, {"date": "2025-09-03", "close": 22.16, "volume": 1083458.0}, {"date": "2025-09-04", "close": 22.03, "volume": 970370.0}, {"date": "2025-09-05", "close": 22.09, "volume": 1332371.0}, {"date": "2025-09-08", "close": 21.73, "volume": 1298019.0}, {"date": "2025-09-09", "close": 21.74, "volume": 1535515.0}, {"date": "2025-09-10", "close": 22.37, "volume": 1645116.0}, {"date": "2025-09-11", "close": 24.52, "volume": 2351756.0}, {"date": "2025-09-12", "close": 26.09, "volume": 3394744.0}, {"date": "2025-09-15", "close": 26.03, "volume": 2351267.0}, {"date": "2025-09-16", "close": 26.05, "volume": 1161689.0}, {"date": "2025-09-17", "close": 26.4, "volume": 1535554.0}, {"date": "2025-09-18", "close": 26.9, "volume": 1271735.0}, {"date": "2025-09-19", "close": 27.57, "volume": 3928009.0}, {"date": "2025-09-22", "close": 27.35, "volume": 1762628.0}, {"date": "2025-09-23", "close": 26.85, "volume": 1414287.0}, {"date": "2025-09-24", "close": 25.85, "volume": 2306360.0}, {"date": "2025-09-25", "close": 25.96, "volume": 1679826.0}, {"date": "2025-09-26", "close": 27.99, "volume": 2680575.0}, {"date": "2025-09-29", "close": 29.395, "volume": 4086580.0}, {"date": "2025-09-30", "close": 29.36, "volume": 1971084.0}, {"date": "2025-10-01", "close": 29.4, "volume": 2068348.0}, {"date": "2025-10-02", "close": 29.82, "volume": 1749517.0}, {"date": "2025-10-03", "close": 29.87, "volume": 1272119.0}, {"date": "2025-10-06", "close": 29.14, "volume": 1772697.0}, {"date": "2025-10-07", "close": 28.09, "volume": 3589772.0}, {"date": "2025-10-08", "close": 31.6, "volume": 2952866.0}, {"date": "2025-10-09", "close": 31.32, "volume": 1935199.0}, {"date": "2025-10-10", "close": 30.29, "volume": 2094128.0}, {"date": "2025-10-13", "close": 32.91, "volume": 2232338.0}, {"date": "2025-10-14", "close": 32.01, "volume": 1321309.0}, {"date": "2025-10-15", "close": 31.91, "volume": 2056568.0}, {"date": "2025-10-16", "close": 32.49, "volume": 2149771.0}, {"date": "2025-10-17", "close": 32.46, "volume": 1879141.0}, {"date": "2025-10-20", "close": 34.26, "volume": 1925031.0}, {"date": "2025-10-21", "close": 30.99, "volume": 3189528.0}, {"date": "2025-10-22", "close": 28.96, "volume": 3304033.0}, {"date": "2025-10-23", "close": 29.94, "volume": 3327467.0}, {"date": "2025-10-24", "close": 30.79, "volume": 3114642.0}, {"date": "2025-10-27", "close": 30.7, "volume": 1610765.0}, {"date": "2025-10-28", "close": 29.34, "volume": 1636770.0}, {"date": "2025-10-29", "close": 28.71, "volume": 1803611.0}, {"date": "2025-10-30", "close": 29.64, "volume": 2365256.0}, {"date": "2025-10-31", "close": 29.62, "volume": 1243536.0}, {"date": "2025-11-03", "close": 30.73, "volume": 1915185.0}, {"date": "2025-11-04", "close": 28.5, "volume": 1732294.0}, {"date": "2025-11-05", "close": 28.65, "volume": 1578661.0}, {"date": "2025-11-06", "close": 28.98, "volume": 1845867.0}, {"date": "2025-11-07", "close": 33.05, "volume": 4053040.0}, {"date": "2025-11-10", "close": 32.31, "volume": 2208173.0}, {"date": "2025-11-11", "close": 27.88, "volume": 10146610.0}, {"date": "2025-11-12", "close": 29.57, "volume": 5694476.0}, {"date": "2025-11-13", "close": 29.04, "volume": 3097771.0}, {"date": "2025-11-14", "close": 28.78, "volume": 1815896.0}, {"date": "2025-11-17", "close": 28.04, "volume": 1647730.0}, {"date": "2025-11-18", "close": 27.205, "volume": 2190727.0}, {"date": "2025-11-19", "close": 27.94, "volume": 2047176.0}, {"date": "2025-11-20", "close": 26.19, "volume": 2941176.0}, {"date": "2025-11-21", "close": 27.01, "volume": 2501335.0}, {"date": "2025-11-24", "close": 27.81, "volume": 2614688.0}, {"date": "2025-11-25", "close": 28.48, "volume": 1318607.0}, {"date": "2025-11-26", "close": 28.75, "volume": 1424893.0}, {"date": "2025-11-28", "close": 29.97, "volume": 1289198.0}, {"date": "2025-12-01", "close": 29.55, "volume": 1502257.0}, {"date": "2025-12-02", "close": 29.68, "volume": 780452.0}, {"date": "2025-12-03", "close": 30.94, "volume": 3089946.0}, {"date": "2025-12-04", "close": 30.86, "volume": 1351619.0}, {"date": "2025-12-05", "close": 31.08, "volume": 1596413.0}, {"date": "2025-12-08", "close": 30.61, "volume": 1834210.0}, {"date": "2025-12-09", "close": 30.32, "volume": 1089438.0}, {"date": "2025-12-10", "close": 30.29, "volume": 1574827.0}, {"date": "2025-12-11", "close": 32.32, "volume": 3889545.0}, {"date": "2025-12-12", "close": 31.56, "volume": 1605980.0}, {"date": "2025-12-15", "close": 31.39, "volume": 1443182.0}, {"date": "2025-12-16", "close": 32.22, "volume": 1553383.0}, {"date": "2025-12-17", "close": 32.12, "volume": 1236816.0}, {"date": "2025-12-18", "close": 33.81, "volume": 1818600.0}, {"date": "2025-12-19", "close": 36.21, "volume": 3882700.0}, {"date": "2025-12-22", "close": 37.19, "volume": 1664894.0}, {"date": "2025-12-23", "close": 38.97, "volume": 2404966.0}, {"date": "2025-12-24", "close": 39.31, "volume": 1055654.0}, {"date": "2025-12-26", "close": 40.18, "volume": 1106707.0}, {"date": "2025-12-29", "close": 39.04, "volume": 1471026.0}, {"date": "2025-12-30", "close": 39.69, "volume": 1595787.0}, {"date": "2025-12-31", "close": 39.18, "volume": 1134394.0}, {"date": "2026-01-02", "close": 40.94, "volume": 1337880.0}, {"date": "2026-01-05", "close": 43.83, "volume": 2743884.0}, {"date": "2026-01-06", "close": 42.23, "volume": 4182664.0}, {"date": "2026-01-07", "close": 42.85, "volume": 2223973.0}, {"date": "2026-01-08", "close": 43.24, "volume": 1991738.0}, {"date": "2026-01-09", "close": 45.69, "volume": 1690525.0}, {"date": "2026-01-12", "close": 47.01, "volume": 2444607.0}, {"date": "2026-01-13", "close": 46.34, "volume": 2066086.0}, {"date": "2026-01-14", "close": 47.92, "volume": 1991120.0}, {"date": "2026-01-15", "close": 48.49, "volume": 2334128.0}, {"date": "2026-01-16", "close": 47.57, "volume": 2218758.0}, {"date": "2026-01-20", "close": 47.87, "volume": 1378773.0}, {"date": "2026-01-21", "close": 47.75, "volume": 2452011.0}, {"date": "2026-01-22", "close": 48.3, "volume": 1591776.0}, {"date": "2026-01-23", "close": 48.71, "volume": 2029911.0}, {"date": "2026-01-26", "close": 45.11, "volume": 3587508.0}, {"date": "2026-01-27", "close": 47.82, "volume": 1717624.0}, {"date": "2026-01-28", "close": 49.0, "volume": 1677437.0}, {"date": "2026-01-29", "close": 48.93, "volume": 2333479.0}, {"date": "2026-01-30", "close": 45.33, "volume": 3506865.0}, {"date": "2026-02-02", "close": 47.32, "volume": 1974492.0}, {"date": "2026-02-03", "close": 50.51, "volume": 2479558.0}, {"date": "2026-02-04", "close": 47.53, "volume": 2305053.0}, {"date": "2026-02-05", "close": 46.87, "volume": 2011689.0}, {"date": "2026-02-06", "close": 52.4, "volume": 2736872.0}, {"date": "2026-02-09", "close": 54.36, "volume": 2759167.0}, {"date": "2026-02-10", "close": 51.96, "volume": 1819620.0}, {"date": "2026-02-11", "close": 53.44, "volume": 1345865.0}, {"date": "2026-02-12", "close": 49.7, "volume": 1645516.0}, {"date": "2026-02-13", "close": 46.04, "volume": 5094368.0}, {"date": "2026-02-17", "close": 48.89, "volume": 3098999.0}, {"date": "2026-02-18", "close": 50.22, "volume": 2705941.0}, {"date": "2026-02-19", "close": 52.5, "volume": 3853417.0}, {"date": "2026-02-20", "close": 52.64, "volume": 3178237.0}, {"date": "2026-02-23", "close": 51.84, "volume": 2456770.0}, {"date": "2026-02-24", "close": 53.51, "volume": 2419940.0}, {"date": "2026-02-25", "close": 53.02, "volume": 2663298.0}, {"date": "2026-02-26", "close": 52.21, "volume": 2246966.0}, {"date": "2026-02-27", "close": 51.56, "volume": 2368369.0}, {"date": "2026-03-02", "close": 51.355, "volume": 1552484.0}, {"date": "2026-03-03", "close": 52.92, "volume": 3012527.0}, {"date": "2026-03-04", "close": 53.43, "volume": 3162074.0}, {"date": "2026-03-05", "close": 53.9, "volume": 2717230.0}, {"date": "2026-03-06", "close": 53.69, "volume": 2692032.0}, {"date": "2026-03-09", "close": 54.45, "volume": 2337743.0}, {"date": "2026-03-10", "close": 53.56, "volume": 2344316.0}, {"date": "2026-03-11", "close": 58.07, "volume": 2497185.0}, {"date": "2026-03-12", "close": 57.71, "volume": 2705764.0}, {"date": "2026-03-13", "close": 54.73, "volume": 2295550.0}, {"date": "2026-03-16", "close": 55.645, "volume": 2169899.0}, {"date": "2026-03-17", "close": 56.49, "volume": 2269649.0}, {"date": "2026-03-18", "close": 55.34, "volume": 1974791.0}, {"date": "2026-03-19", "close": 49.65, "volume": 3162666.0}, {"date": "2026-03-20", "close": 48.97, "volume": 3647532.0}, {"date": "2026-03-23", "close": 46.48, "volume": 3589990.0}, {"date": "2026-03-24", "close": 50.23, "volume": 2561525.0}, {"date": "2026-03-25", "close": 50.19, "volume": 1059514.0}, {"date": "2026-03-26", "close": 48.4, "volume": 1483481.0}, {"date": "2026-03-27", "close": 49.65, "volume": 1770308.0}, {"date": "2026-03-30", "close": 53.25, "volume": 4645761.0}, {"date": "2026-03-31", "close": 58.69, "volume": 4320564.0}, {"date": "2026-04-01", "close": 63.51, "volume": 3060724.0}, {"date": "2026-04-02", "close": 62.57, "volume": 1967466.0}, {"date": "2026-04-06", "close": 64.54, "volume": 1895491.0}, {"date": "2026-04-07", "close": 66.03, "volume": 2658983.0}, {"date": "2026-04-08", "close": 65.57, "volume": 2551635.0}, {"date": "2026-04-09", "close": 66.31, "volume": 1566957.0}, {"date": "2026-04-10", "close": 66.96, "volume": 924888.0}, {"date": "2026-04-13", "close": 67.94, "volume": 1529507.0}, {"date": "2026-04-14", "close": 63.77, "volume": 2105324.0}, {"date": "2026-04-15", "close": 64.09, "volume": 1187217.0}, {"date": "2026-04-16", "close": 65.61, "volume": 1074428.0}, {"date": "2026-04-17", "close": 62.24, "volume": 2738532.0}, {"date": "2026-04-20", "close": 61.33, "volume": 1168698.0}, {"date": "2026-04-21", "close": 61.4, "volume": 1219585.0}, {"date": "2026-04-22", "close": 63.09, "volume": 872348.0}, {"date": "2026-04-23", "close": 59.87, "volume": 1429085.0}, {"date": "2026-04-24", "close": 60.74, "volume": 1118865.0}, {"date": "2026-04-27", "close": 61.63, "volume": 888933.0}, {"date": "2026-04-28", "close": 59.31, "volume": 895013.0}, {"date": "2026-04-29", "close": 58.98, "volume": 969224.0}, {"date": "2026-04-30", "close": 59.44, "volume": 769418.0}, {"date": "2026-05-01", "close": 58.98, "volume": 798672.0}, {"date": "2026-05-04", "close": 59.79, "volume": 1185563.0}, {"date": "2026-05-05", "close": 62.28, "volume": 1521409.0}, {"date": "2026-05-06", "close": 62.62, "volume": 2016850.0}, {"date": "2026-05-07", "close": 60.58, "volume": 1425606.0}, {"date": "2026-05-08", "close": 58.91, "volume": 2515036.0}, {"date": "2026-05-11", "close": 60.18, "volume": 1678964.0}, {"date": "2026-05-12", "close": 63.27, "volume": 1778959.0}, {"date": "2026-05-13", "close": 64.34, "volume": 2751687.0}, {"date": "2026-05-14", "close": 61.44, "volume": 1488021.0}, {"date": "2026-05-15", "close": 56.82, "volume": 1633577.0}, {"date": "2026-05-18", "close": 54.92, "volume": 1808482.0}, {"date": "2026-05-19", "close": 58.44, "volume": 1664978.0}, {"date": "2026-05-20", "close": 58.78, "volume": 1362457.0}, {"date": "2026-05-21", "close": 60.46, "volume": 1546945.0}, {"date": "2026-05-22", "close": 65.05, "volume": 2037675.0}, {"date": "2026-05-26", "close": 66.88, "volume": 1593171.0}, {"date": "2026-05-27", "close": 65.72, "volume": 1631783.0}, {"date": "2026-05-28", "close": 67.53, "volume": 2042660.0}, {"date": "2026-05-29", "close": 65.97, "volume": 2872356.0}, {"date": "2026-06-01", "close": 63.91, "volume": 1946714.0}, {"date": "2026-06-02", "close": 68.77, "volume": 2776044.0}, {"date": "2026-06-03", "close": 67.035, "volume": 1784128.0}, {"date": "2026-06-04", "close": 66.43, "volume": 1343992.0}, {"date": "2026-06-05", "close": 60.12, "volume": 2195104.0}, {"date": "2026-06-08", "close": 63.3, "volume": 2503764.0}, {"date": "2026-06-09", "close": 60.91, "volume": 1508646.0}, {"date": "2026-06-10", "close": 59.04, "volume": 1941274.0}, {"date": "2026-06-11", "close": 60.94, "volume": 1277835.0}, {"date": "2026-06-12", "close": 61.19, "volume": 1285658.0}, {"date": "2026-06-15", "close": 54.55, "volume": 3664083.0}, {"date": "2026-06-16", "close": 53.55, "volume": 3069589.0}, {"date": "2026-06-17", "close": 54.31, "volume": 2566147.0}, {"date": "2026-06-18", "close": 51.71, "volume": 3753963.0}, {"date": "2026-06-22", "close": 49.53, "volume": 3154370.0}, {"date": "2026-06-23", "close": 47.33, "volume": 3566394.0}, {"date": "2026-06-24", "close": 44.5, "volume": 2378905.0}, {"date": "2026-06-25", "close": 45.96, "volume": 2507186.0}, {"date": "2026-06-26", "close": 46.33, "volume": 6377248.0}, {"date": "2026-06-29", "close": 46.55, "volume": 2156638.0}, {"date": "2026-06-30", "close": 46.01, "volume": 1752435.0}, {"date": "2026-07-01", "close": 43.03, "volume": 3515627.0}, {"date": "2026-07-02", "close": 43.76, "volume": 2153219.0}, {"date": "2026-07-06", "close": 46.68, "volume": 2170363.0}, {"date": "2026-07-07", "close": 45.28, "volume": 2229786.0}, {"date": "2026-07-08", "close": 44.73, "volume": 1513071.0}, {"date": "2026-07-09", "close": 45.11, "volume": 1405204.0}, {"date": "2026-07-10", "close": 44.67, "volume": 1527832.0}, {"date": "2026-07-13", "close": 45.41, "volume": 1815422.0}, {"date": "2026-07-14", "close": 46.08, "volume": 1284003.0}, {"date": "2026-07-15", "close": 43.94, "volume": 1749389.0}, {"date": "2026-07-16", "close": 42.6, "volume": 2066212.0}, {"date": "2026-07-17", "close": 41.5, "volume": 1495110.0}, {"date": "2026-07-20", "close": 42.84, "volume": 2623849.0}, {"date": "2026-07-21", "close": 44.8, "volume": 2482769.0}, {"date": "2026-07-22", "close": 45.33, "volume": 2074189.0}, {"date": "2026-07-23", "close": 46.36, "volume": 1253189.0}, {"date": "2026-07-24", "close": 46.21, "volume": 1534932.0}, {"date": "2026-07-27", "close": 44.87, "volume": 1206336.0}, {"date": "2026-07-28", "close": 43.96, "volume": 1283544.0}, {"date": "2026-07-29", "close": 42.66, "volume": 1692362.0}, {"date": "2026-07-30", "close": 44.88, "volume": 1450695.0}, {"date": "2026-07-31", "close": 44.77, "volume": 1928110.0}, {"date": "2026-08-03", "close": 45.2, "volume": 1310588.0}, {"date": "2026-08-04", "close": 47.12, "volume": 1402123.0}, {"date": "2026-08-05", "close": 46.9, "volume": 2662894.0}, {"date": "2026-08-06", "close": 45.95, "volume": 3995808.0}, {"date": "2026-08-07", "close": 51.23, "volume": 3739765.0}], "refreshing": true}