{"ticker": "CLOU", "overview": {"name": "Global X Cloud Computing ETF", "country": "United States"}, "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": "CLOU", "has_prices": true, "as_of": "2026-08-07", "last": 27.28, "prev_close": 26.26, "change": 1.0199999999999996, "change_pct": 0.03884234577303882, "session_volume": 643268.0, "vwap_5": 26.722628150984477, "vwap_20": 25.05943747361888, "vwap_60": 23.905892893151577, "vwap_250": 22.08723976820323, "high_52w": 27.28, "low_52w": 17.6, "avg_volume_20": 328715.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-c9da6beafa144a3a9d8b1745e834da59-50", "src": "CONGRESS", "ticker": "CLOU", "cik": "", "company": "Global X Cloud Computing ETF", "company_raw": "Global X Cloud Computing ETF", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CLOU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/", "trade_date": "2022-01-13", "timestamp": "2022-01-13", "mins": 2526641}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}}], "activity": [], "announcements": [], "performance": {"ticker": "CLOU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-04-16", "close": 15.035, "volume": 355728.0}, {"date": "2019-04-17", "close": 14.8, "volume": 1409795.0}, {"date": "2019-04-18", "close": 14.78, "volume": 992942.0}, {"date": "2019-04-22", "close": 15.04, "volume": 324051.0}, {"date": "2019-04-23", "close": 15.2477, "volume": 452986.0}, {"date": "2019-04-24", "close": 15.25, "volume": 492164.0}, {"date": "2019-04-25", "close": 15.38, "volume": 600803.0}, {"date": "2019-04-26", "close": 15.59, "volume": 519285.0}, {"date": "2019-04-29", "close": 15.65, "volume": 1074827.0}, {"date": "2019-04-30", "close": 15.63, "volume": 561700.0}, {"date": "2019-05-01", "close": 15.44, "volume": 82948.0}, {"date": "2019-05-02", "close": 15.51, "volume": 308799.0}, {"date": "2019-05-03", "close": 15.77, "volume": 180141.0}, {"date": "2019-05-06", "close": 15.759, "volume": 153241.0}, {"date": "2019-05-07", "close": 15.4, "volume": 556991.0}, {"date": "2019-05-08", "close": 15.26, "volume": 414278.0}, {"date": "2019-05-09", "close": 15.2485, "volume": 355307.0}, {"date": "2019-05-10", "close": 15.46, "volume": 319204.0}, {"date": "2019-05-13", "close": 14.7, "volume": 506789.0}, {"date": "2019-05-14", "close": 15.01, "volume": 170682.0}, {"date": "2019-05-15", "close": 15.31, "volume": 1067350.0}, {"date": "2019-05-16", "close": 15.74, "volume": 530545.0}, {"date": "2019-05-17", "close": 15.5601, "volume": 384320.0}, {"date": "2019-05-20", "close": 15.28, "volume": 256472.0}, {"date": "2019-05-21", "close": 15.48, "volume": 212800.0}, {"date": "2019-05-22", "close": 15.51, "volume": 499452.0}, {"date": "2019-05-23", "close": 15.2, "volume": 240243.0}, {"date": "2019-05-24", "close": 15.32, "volume": 111397.0}, {"date": "2019-05-28", "close": 15.46, "volume": 2526463.0}, {"date": "2019-05-29", "close": 15.17, "volume": 3692124.0}, {"date": "2019-05-30", "close": 15.27, "volume": 701491.0}, {"date": "2019-05-31", "close": 15.1, "volume": 239594.0}, {"date": "2019-06-03", "close": 14.44, "volume": 1811299.0}, {"date": "2019-06-04", "close": 14.93, "volume": 802580.0}, {"date": "2019-06-05", "close": 15.21, "volume": 161328.0}, {"date": "2019-06-06", "close": 15.34, "volume": 1253744.0}, {"date": "2019-06-07", "close": 15.62, "volume": 106409.0}, {"date": "2019-06-10", "close": 15.65, "volume": 290500.0}, {"date": "2019-06-11", "close": 15.45, "volume": 301131.0}, {"date": "2019-06-12", "close": 15.5, "volume": 273500.0}, {"date": "2019-06-13", "close": 15.56, "volume": 135113.0}, {"date": "2019-06-14", "close": 15.42, "volume": 204471.0}, {"date": "2019-06-17", "close": 15.65, "volume": 142413.0}, {"date": "2019-06-18", "close": 15.85, "volume": 96119.0}, {"date": "2019-06-19", "close": 16.1198, "volume": 483586.0}, {"date": "2019-06-20", "close": 16.28, "volume": 1101004.0}, {"date": "2019-06-21", "close": 16.1, "volume": 954978.0}, {"date": "2019-06-24", "close": 15.85, "volume": 293322.0}, {"date": "2019-06-25", "close": 15.44, "volume": 664238.0}, {"date": "2019-06-26", "close": 15.4985, "volume": 68325.0}, {"date": "2019-06-27", "close": 15.8, "volume": 77124.0}, {"date": "2019-06-28", "close": 15.83, "volume": 90673.0}, {"date": "2019-07-01", "close": 16.01, "volume": 207440.0}, {"date": "2019-07-02", "close": 16.215, "volume": 756007.0}, {"date": "2019-07-03", "close": 16.38, "volume": 200744.0}, {"date": "2019-07-05", "close": 16.43, "volume": 591176.0}, {"date": "2019-07-08", "close": 16.41, "volume": 417117.0}, {"date": "2019-07-09", "close": 16.57, "volume": 234280.0}, {"date": "2019-07-10", "close": 16.7, "volume": 334221.0}, {"date": "2019-07-11", "close": 16.69, "volume": 435240.0}, {"date": "2019-07-12", "close": 16.71, "volume": 337259.0}, {"date": "2019-07-15", "close": 16.78, "volume": 236501.0}, {"date": "2019-07-16", "close": 16.58, "volume": 369556.0}, {"date": "2019-07-17", "close": 16.67, "volume": 289603.0}, {"date": "2019-07-18", "close": 16.61, "volume": 217391.0}, {"date": "2019-07-19", "close": 16.45, "volume": 204546.0}, {"date": "2019-07-22", "close": 16.57, "volume": 174784.0}, {"date": "2019-07-23", "close": 16.44, "volume": 253918.0}, {"date": "2019-07-24", "close": 16.65, "volume": 382325.0}, {"date": "2019-07-25", "close": 16.65, "volume": 318535.0}, {"date": "2019-07-26", "close": 16.88, "volume": 169599.0}, {"date": "2019-07-29", "close": 16.49, "volume": 307790.0}, {"date": "2019-07-30", "close": 16.53, "volume": 615290.0}, {"date": "2019-07-31", "close": 16.15, "volume": 286139.0}, {"date": "2019-08-01", "close": 16.17, "volume": 283002.0}, {"date": "2019-08-02", "close": 15.92, "volume": 263417.0}, {"date": "2019-08-05", "close": 15.22, "volume": 366658.0}, {"date": "2019-08-06", "close": 15.3, "volume": 310360.0}, {"date": "2019-08-07", "close": 15.37, "volume": 457372.0}, {"date": "2019-08-08", "close": 15.9, "volume": 117556.0}, {"date": "2019-08-09", "close": 15.88, "volume": 289220.0}, {"date": "2019-08-12", "close": 15.57, "volume": 212678.0}, {"date": "2019-08-13", "close": 15.79, "volume": 178118.0}, {"date": "2019-08-14", "close": 15.18, "volume": 380585.0}, {"date": "2019-08-15", "close": 15.16, "volume": 75323.0}, {"date": "2019-08-16", "close": 15.54, "volume": 90922.0}, {"date": "2019-08-19", "close": 15.55, "volume": 217389.0}, {"date": "2019-08-20", "close": 15.55, "volume": 220565.0}, {"date": "2019-08-21", "close": 15.78, "volume": 78093.0}, {"date": "2019-08-22", "close": 15.81, "volume": 166909.0}, {"date": "2019-08-23", "close": 15.55, "volume": 165133.0}, {"date": "2019-08-26", "close": 15.78, "volume": 123601.0}, {"date": "2019-08-27", "close": 15.7, "volume": 164631.0}, {"date": "2019-08-28", "close": 15.44, "volume": 167994.0}, {"date": "2019-08-29", "close": 15.7, "volume": 96940.0}, {"date": "2019-08-30", "close": 15.59, "volume": 168789.0}, {"date": "2019-09-03", "close": 15.37, "volume": 208109.0}, {"date": "2019-09-04", "close": 15.64, "volume": 323027.0}, {"date": "2019-09-05", "close": 15.92, "volume": 466044.0}, {"date": "2019-09-06", "close": 15.67, "volume": 136156.0}, {"date": "2019-09-09", "close": 15.2, "volume": 239520.0}, {"date": "2019-09-10", "close": 15.04, "volume": 390557.0}, {"date": "2019-09-11", "close": 14.98, "volume": 430998.0}, {"date": "2019-09-12", "close": 15.11, "volume": 49197.0}, {"date": "2019-09-13", "close": 14.86, "volume": 59034.0}, {"date": "2019-09-16", "close": 14.97, "volume": 483799.0}, {"date": "2019-09-17", "close": 15.13, "volume": 575925.0}, {"date": "2019-09-18", "close": 15.09, "volume": 431602.0}, {"date": "2019-09-19", "close": 15.13, "volume": 119946.0}, {"date": "2019-09-20", "close": 15.15, "volume": 455545.0}, {"date": "2019-09-23", "close": 15.12, "volume": 575454.0}, {"date": "2019-09-24", "close": 14.74, "volume": 393956.0}, {"date": "2019-09-25", "close": 14.87, "volume": 563596.0}, {"date": "2019-09-26", "close": 14.83, "volume": 808214.0}, {"date": "2019-09-27", "close": 14.49, "volume": 232108.0}, {"date": "2019-09-30", "close": 14.65, "volume": 107156.0}, {"date": "2019-10-01", "close": 14.61, "volume": 95817.0}, {"date": "2019-10-02", "close": 14.42, "volume": 225292.0}, {"date": "2019-10-03", "close": 14.75, "volume": 54965.0}, {"date": "2019-10-04", "close": 14.94, "volume": 85678.0}, {"date": "2019-10-07", "close": 15.0, "volume": 97085.0}, {"date": "2019-10-08", "close": 14.6, "volume": 158734.0}, {"date": "2019-10-09", "close": 14.82, "volume": 82059.0}, {"date": "2019-10-10", "close": 14.84, "volume": 76691.0}, {"date": "2019-10-11", "close": 15.14, "volume": 141661.0}, {"date": "2019-10-14", "close": 15.25, "volume": 91596.0}, {"date": "2019-10-15", "close": 15.26, "volume": 120134.0}, {"date": "2019-10-16", "close": 14.88, "volume": 140127.0}, {"date": "2019-10-17", "close": 14.8, "volume": 114303.0}, {"date": "2019-10-18", "close": 14.49, "volume": 136058.0}, {"date": "2019-10-21", "close": 14.54, "volume": 117045.0}, {"date": "2019-10-22", "close": 14.26, "volume": 116564.0}, {"date": "2019-10-23", "close": 14.33, "volume": 82643.0}, {"date": "2019-10-24", "close": 14.7672, "volume": 117911.0}, {"date": "2019-10-25", "close": 14.76, "volume": 125206.0}, {"date": "2019-10-28", "close": 14.9, "volume": 67378.0}, {"date": "2019-10-29", "close": 14.88, "volume": 78438.0}, {"date": "2019-10-30", "close": 15.06, "volume": 300010.0}, {"date": "2019-10-31", "close": 14.84, "volume": 87877.0}, {"date": "2019-11-01", "close": 15.01, "volume": 79109.0}, {"date": "2019-11-04", "close": 14.86, "volume": 154598.0}, {"date": "2019-11-05", "close": 14.8, "volume": 84850.0}, {"date": "2019-11-06", "close": 14.75, "volume": 119513.0}, {"date": "2019-11-07", "close": 14.69, "volume": 186104.0}, {"date": "2019-11-08", "close": 14.82, "volume": 176692.0}, {"date": "2019-11-11", "close": 14.895, "volume": 317357.0}, {"date": "2019-11-12", "close": 14.96, "volume": 99269.0}, {"date": "2019-11-13", "close": 15.065, "volume": 126579.0}, {"date": "2019-11-14", "close": 15.01, "volume": 199268.0}, {"date": "2019-11-15", "close": 15.23, "volume": 262120.0}, {"date": "2019-11-18", "close": 15.26, "volume": 258185.0}, {"date": "2019-11-19", "close": 15.41, "volume": 176339.0}, {"date": "2019-11-20", "close": 15.46, "volume": 348952.0}, {"date": "2019-11-21", "close": 15.5, "volume": 209707.0}, {"date": "2019-11-22", "close": 15.55, "volume": 219530.0}, {"date": "2019-11-25", "close": 15.75, "volume": 222907.0}, {"date": "2019-11-26", "close": 15.89, "volume": 231715.0}, {"date": "2019-11-27", "close": 16.0149, "volume": 273421.0}, {"date": "2019-11-29", "close": 15.96, "volume": 232490.0}, {"date": "2019-12-02", "close": 15.62, "volume": 264842.0}, {"date": "2019-12-03", "close": 15.75, "volume": 288387.0}, {"date": "2019-12-04", "close": 15.7176, "volume": 139834.0}, {"date": "2019-12-05", "close": 15.59, "volume": 74362.0}, {"date": "2019-12-06", "close": 15.6358, "volume": 98027.0}, {"date": "2019-12-09", "close": 15.5731, "volume": 99232.0}, {"date": "2019-12-10", "close": 15.4121, "volume": 86083.0}, {"date": "2019-12-11", "close": 15.3411, "volume": 106243.0}, {"date": "2019-12-12", "close": 15.2, "volume": 167400.0}, {"date": "2019-12-13", "close": 15.375, "volume": 155012.0}, {"date": "2019-12-16", "close": 15.54, "volume": 151529.0}, {"date": "2019-12-17", "close": 15.5267, "volume": 230244.0}, {"date": "2019-12-18", "close": 15.7, "volume": 127392.0}, {"date": "2019-12-19", "close": 15.8086, "volume": 593587.0}, {"date": "2019-12-20", "close": 15.8964, "volume": 152870.0}, {"date": "2019-12-23", "close": 15.81, "volume": 173250.0}, {"date": "2019-12-24", "close": 15.82, "volume": 254611.0}, {"date": "2019-12-26", "close": 15.94, "volume": 170937.0}, {"date": "2019-12-27", "close": 15.87, "volume": 101790.0}, {"date": "2019-12-30", "close": 15.68, "volume": 101840.0}, {"date": "2019-12-31", "close": 15.7468, "volume": 36159.0}, {"date": "2020-01-02", "close": 16.035, "volume": 165194.0}, {"date": "2020-01-03", "close": 16.046, "volume": 222184.0}, {"date": "2020-01-06", "close": 16.3478, "volume": 420529.0}, {"date": "2020-01-07", "close": 16.38, "volume": 736021.0}, {"date": "2020-01-08", "close": 16.55, "volume": 658787.0}, {"date": "2020-01-09", "close": 16.72, "volume": 234441.0}, {"date": "2020-01-10", "close": 16.76, "volume": 246210.0}, {"date": "2020-01-13", "close": 17.015, "volume": 372902.0}, {"date": "2020-01-14", "close": 16.95, "volume": 387735.0}, {"date": "2020-01-15", "close": 17.0459, "volume": 509141.0}, {"date": "2020-01-16", "close": 17.2287, "volume": 287003.0}, {"date": "2020-01-17", "close": 17.2033, "volume": 237750.0}, {"date": "2020-01-21", "close": 17.17, "volume": 386406.0}, {"date": "2020-01-22", "close": 17.1757, "volume": 288637.0}, {"date": "2020-01-23", "close": 17.27, "volume": 195345.0}, {"date": "2020-01-24", "close": 17.22, "volume": 238302.0}, {"date": "2020-01-27", "close": 16.9429, "volume": 172019.0}, {"date": "2020-01-28", "close": 17.21, "volume": 330613.0}, {"date": "2020-01-29", "close": 17.19, "volume": 259032.0}, {"date": "2020-01-30", "close": 17.275, "volume": 328872.0}, {"date": "2020-01-31", "close": 17.05, "volume": 215137.0}, {"date": "2020-02-03", "close": 17.31, "volume": 188546.0}, {"date": "2020-02-04", "close": 17.76, "volume": 248256.0}, {"date": "2020-02-05", "close": 17.43, "volume": 590937.0}, {"date": "2020-02-06", "close": 17.39, "volume": 186770.0}, {"date": "2020-02-07", "close": 17.48, "volume": 195855.0}, {"date": "2020-02-10", "close": 17.7, "volume": 259158.0}, {"date": "2020-02-11", "close": 17.6599, "volume": 299510.0}, {"date": "2020-02-12", "close": 17.83, "volume": 210260.0}, {"date": "2020-02-13", "close": 17.91, "volume": 221619.0}, {"date": "2020-02-14", "close": 18.05, "volume": 320290.0}, {"date": "2020-02-18", "close": 18.2, "volume": 342378.0}, {"date": "2020-02-19", "close": 18.33, "volume": 290833.0}, {"date": "2020-02-20", "close": 18.15, "volume": 487775.0}, {"date": "2020-02-21", "close": 17.82, "volume": 332756.0}, {"date": "2020-02-24", "close": 17.2853, "volume": 527114.0}, {"date": "2020-02-25", "close": 16.75, "volume": 507572.0}, {"date": "2020-02-26", "close": 16.7781, "volume": 390176.0}, {"date": "2020-02-27", "close": 16.01, "volume": 427596.0}, {"date": "2020-02-28", "close": 16.14, "volume": 924572.0}, {"date": "2020-03-02", "close": 16.55, "volume": 503265.0}, {"date": "2020-03-03", "close": 16.21, "volume": 210660.0}, {"date": "2020-03-04", "close": 16.74, "volume": 175260.0}, {"date": "2020-03-05", "close": 16.38, "volume": 288081.0}, {"date": "2020-03-06", "close": 15.85, "volume": 336195.0}, {"date": "2020-03-09", "close": 14.66, "volume": 331530.0}, {"date": "2020-03-10", "close": 15.22, "volume": 394029.0}, {"date": "2020-03-11", "close": 14.56, "volume": 286188.0}, {"date": "2020-03-12", "close": 13.3231, "volume": 309135.0}, {"date": "2020-03-13", "close": 14.165, "volume": 262086.0}, {"date": "2020-03-16", "close": 12.69, "volume": 187966.0}, {"date": "2020-03-17", "close": 13.55, "volume": 285165.0}, {"date": "2020-03-18", "close": 13.03, "volume": 378786.0}, {"date": "2020-03-19", "close": 13.28, "volume": 216511.0}, {"date": "2020-03-20", "close": 13.2025, "volume": 344005.0}, {"date": "2020-03-23", "close": 13.44, "volume": 399914.0}, {"date": "2020-03-24", "close": 14.35, "volume": 254922.0}, {"date": "2020-03-25", "close": 14.32, "volume": 432508.0}, {"date": "2020-03-26", "close": 15.04, "volume": 290669.0}, {"date": "2020-03-27", "close": 14.6856, "volume": 234592.0}, {"date": "2020-03-30", "close": 14.9599, "volume": 382183.0}, {"date": "2020-03-31", "close": 14.6, "volume": 358171.0}, {"date": "2020-04-01", "close": 14.03, "volume": 244683.0}, {"date": "2020-04-02", "close": 14.14, "volume": 201335.0}, {"date": "2020-04-03", "close": 13.89, "volume": 84617.0}, {"date": "2020-04-06", "close": 14.75, "volume": 149603.0}, {"date": "2020-04-07", "close": 14.6, "volume": 295751.0}, {"date": "2020-04-08", "close": 15.2, "volume": 190889.0}, {"date": "2020-04-09", "close": 15.46, "volume": 485360.0}, {"date": "2020-04-13", "close": 15.42, "volume": 266494.0}, {"date": "2020-04-14", "close": 16.2, "volume": 306795.0}, {"date": "2020-04-15", "close": 16.16, "volume": 293990.0}, {"date": "2020-04-16", "close": 16.26, "volume": 421747.0}, {"date": "2020-04-17", "close": 16.64, "volume": 318409.0}, {"date": "2020-04-20", "close": 16.81, "volume": 554901.0}, {"date": "2020-04-21", "close": 16.18, "volume": 456833.0}, {"date": "2020-04-22", "close": 16.56, "volume": 343273.0}, {"date": "2020-04-23", "close": 16.52, "volume": 226512.0}, {"date": "2020-04-24", "close": 16.74, "volume": 269381.0}, {"date": "2020-04-27", "close": 17.07, "volume": 461251.0}, {"date": "2020-04-28", "close": 16.85, "volume": 319035.0}, {"date": "2020-04-29", "close": 17.28, "volume": 464980.0}, {"date": "2020-04-30", "close": 17.29, "volume": 247967.0}, {"date": "2020-05-01", "close": 16.66, "volume": 327074.0}, {"date": "2020-05-04", "close": 17.03, "volume": 262004.0}, {"date": "2020-05-05", "close": 17.43, "volume": 405843.0}, {"date": "2020-05-06", "close": 17.86, "volume": 782374.0}, {"date": "2020-05-07", "close": 18.71, "volume": 1472767.0}, {"date": "2020-05-08", "close": 18.71, "volume": 1262657.0}, {"date": "2020-05-11", "close": 19.13, "volume": 1827573.0}, {"date": "2020-05-12", "close": 18.74, "volume": 970455.0}, {"date": "2020-05-13", "close": 18.36, "volume": 929823.0}, {"date": "2020-05-14", "close": 18.46, "volume": 496544.0}, {"date": "2020-05-15", "close": 18.74, "volume": 461221.0}, {"date": "2020-05-18", "close": 18.75, "volume": 848071.0}, {"date": "2020-05-19", "close": 18.75, "volume": 678512.0}, {"date": "2020-05-20", "close": 19.09, "volume": 858362.0}, {"date": "2020-05-21", "close": 19.03, "volume": 412650.0}, {"date": "2020-05-22", "close": 19.35, "volume": 655291.0}, {"date": "2020-05-26", "close": 19.24, "volume": 826758.0}, {"date": "2020-05-27", "close": 19.13, "volume": 736035.0}, {"date": "2020-05-28", "close": 19.31, "volume": 745466.0}, {"date": "2020-05-29", "close": 19.95, "volume": 658779.0}, {"date": "2020-06-01", "close": 20.45, "volume": 1056570.0}, {"date": "2020-06-02", "close": 20.4, "volume": 1885218.0}, {"date": "2020-06-03", "close": 20.51, "volume": 1842269.0}, {"date": "2020-06-04", "close": 19.9, "volume": 958998.0}, {"date": "2020-06-05", "close": 19.84, "volume": 1895492.0}, {"date": "2020-06-08", "close": 20.12, "volume": 3514809.0}, {"date": "2020-06-09", "close": 20.03, "volume": 390703.0}, {"date": "2020-06-10", "close": 20.36, "volume": 1260109.0}, {"date": "2020-06-11", "close": 19.39, "volume": 1051160.0}, {"date": "2020-06-12", "close": 19.61, "volume": 585412.0}, {"date": "2020-06-15", "close": 20.2, "volume": 724781.0}, {"date": "2020-06-16", "close": 20.52, "volume": 960864.0}, {"date": "2020-06-17", "close": 20.67, "volume": 809837.0}, {"date": "2020-06-18", "close": 21.02, "volume": 883807.0}, {"date": "2020-06-19", "close": 20.95, "volume": 901788.0}, {"date": "2020-06-22", "close": 21.42, "volume": 1062609.0}, {"date": "2020-06-23", "close": 21.49, "volume": 1110278.0}, {"date": "2020-06-24", "close": 21.07, "volume": 1755277.0}, {"date": "2020-06-25", "close": 21.42, "volume": 896796.0}, {"date": "2020-06-26", "close": 21.26, "volume": 592886.0}, {"date": "2020-06-29", "close": 21.06, "volume": 750212.0}, {"date": "2020-06-30", "close": 21.42, "volume": 660324.0}, {"date": "2020-07-01", "close": 22.08, "volume": 984101.0}, {"date": "2020-07-02", "close": 22.19, "volume": 1270740.0}, {"date": "2020-07-06", "close": 22.37, "volume": 949057.0}, {"date": "2020-07-07", "close": 22.29, "volume": 775778.0}, {"date": "2020-07-08", "close": 22.9, "volume": 1068927.0}, {"date": "2020-07-09", "close": 23.08, "volume": 1195353.0}, {"date": "2020-07-10", "close": 22.92, "volume": 756831.0}, {"date": "2020-07-13", "close": 21.74, "volume": 1708171.0}, {"date": "2020-07-14", "close": 21.91, "volume": 3012799.0}, {"date": "2020-07-15", "close": 21.93, "volume": 2078137.0}, {"date": "2020-07-16", "close": 21.56, "volume": 1967039.0}, {"date": "2020-07-17", "close": 21.76, "volume": 1423523.0}, {"date": "2020-07-20", "close": 22.84, "volume": 1209933.0}, {"date": "2020-07-21", "close": 22.52, "volume": 2401870.0}, {"date": "2020-07-22", "close": 22.48, "volume": 713921.0}, {"date": "2020-07-23", "close": 22.0, "volume": 894939.0}, {"date": "2020-07-24", "close": 21.77, "volume": 1052586.0}, {"date": "2020-07-27", "close": 22.18, "volume": 901559.0}, {"date": "2020-07-28", "close": 22.05, "volume": 571518.0}, {"date": "2020-07-29", "close": 22.58, "volume": 825571.0}, {"date": "2020-07-30", "close": 22.56, "volume": 674580.0}, {"date": "2020-07-31", "close": 22.66, "volume": 593784.0}, {"date": "2020-08-03", "close": 23.14, "volume": 3001186.0}, {"date": "2020-08-04", "close": 23.14, "volume": 1273052.0}, {"date": "2020-08-05", "close": 23.35, "volume": 1464989.0}, {"date": "2020-08-06", "close": 22.96, "volume": 2016618.0}, {"date": "2020-08-07", "close": 22.19, "volume": 1884974.0}, {"date": "2020-08-10", "close": 21.77, "volume": 1562567.0}, {"date": "2020-08-11", "close": 21.26, "volume": 1360052.0}, {"date": "2020-08-12", "close": 21.38, "volume": 956355.0}, {"date": "2020-08-13", "close": 21.81, "volume": 1609909.0}, {"date": "2020-08-14", "close": 21.7, "volume": 628000.0}, {"date": "2020-08-17", "close": 22.06, "volume": 1262281.0}, {"date": "2020-08-18", "close": 22.46, "volume": 871180.0}, {"date": "2020-08-19", "close": 22.36, "volume": 864275.0}, {"date": "2020-08-20", "close": 22.79, "volume": 728841.0}, {"date": "2020-08-21", "close": 22.57, "volume": 800281.0}, {"date": "2020-08-24", "close": 22.48, "volume": 982847.0}, {"date": "2020-08-25", "close": 22.75, "volume": 886415.0}, {"date": "2020-08-26", "close": 24.01, "volume": 2530934.0}, {"date": "2020-08-27", "close": 23.95, "volume": 2524581.0}, {"date": "2020-08-28", "close": 24.24, "volume": 1259917.0}, {"date": "2020-08-31", "close": 24.4, "volume": 2433567.0}, {"date": "2020-09-01", "close": 25.89, "volume": 2300004.0}, {"date": "2020-09-02", "close": 25.48, "volume": 2480141.0}, {"date": "2020-09-03", "close": 23.86, "volume": 3017758.0}, {"date": "2020-09-04", "close": 23.03, "volume": 3531518.0}, {"date": "2020-09-08", "close": 22.38, "volume": 1728128.0}, {"date": "2020-09-09", "close": 22.94, "volume": 2119993.0}, {"date": "2020-09-10", "close": 22.56, "volume": 1670743.0}, {"date": "2020-09-11", "close": 22.17, "volume": 865973.0}, {"date": "2020-09-14", "close": 22.58, "volume": 793818.0}, {"date": "2020-09-15", "close": 22.8, "volume": 1160780.0}, {"date": "2020-09-16", "close": 22.68, "volume": 1159055.0}, {"date": "2020-09-17", "close": 22.39, "volume": 730992.0}, {"date": "2020-09-18", "close": 22.59, "volume": 1337464.0}, {"date": "2020-09-21", "close": 23.06, "volume": 1192146.0}, {"date": "2020-09-22", "close": 23.55, "volume": 1776728.0}, {"date": "2020-09-23", "close": 23.11, "volume": 2144997.0}, {"date": "2020-09-24", "close": 22.86, "volume": 1089655.0}, {"date": "2020-09-25", "close": 23.56, "volume": 1363558.0}, {"date": "2020-09-28", "close": 23.82, "volume": 974041.0}, {"date": "2020-09-29", "close": 23.83, "volume": 1407439.0}, {"date": "2020-09-30", "close": 23.89, "volume": 1014233.0}, {"date": "2020-10-01", "close": 24.36, "volume": 1110793.0}, {"date": "2020-10-02", "close": 24.32, "volume": 1557640.0}, {"date": "2020-10-05", "close": 24.65, "volume": 701372.0}, {"date": "2020-10-06", "close": 24.55, "volume": 1445333.0}, {"date": "2020-10-07", "close": 25.06, "volume": 1173761.0}, {"date": "2020-10-08", "close": 25.14, "volume": 1194820.0}, {"date": "2020-10-09", "close": 25.68, "volume": 1475312.0}, {"date": "2020-10-12", "close": 25.99, "volume": 1465057.0}, {"date": "2020-10-13", "close": 26.37, "volume": 1202980.0}, {"date": "2020-10-14", "close": 25.99, "volume": 2215977.0}, {"date": "2020-10-15", "close": 26.01, "volume": 1114862.0}, {"date": "2020-10-16", "close": 26.15, "volume": 905234.0}, {"date": "2020-10-19", "close": 25.99, "volume": 1486739.0}, {"date": "2020-10-20", "close": 25.61, "volume": 1298178.0}, {"date": "2020-10-21", "close": 25.13, "volume": 1417657.0}, {"date": "2020-10-22", "close": 25.12, "volume": 1275272.0}, {"date": "2020-10-23", "close": 25.29, "volume": 853100.0}, {"date": "2020-10-26", "close": 24.92, "volume": 1258641.0}, {"date": "2020-10-27", "close": 25.11, "volume": 1170150.0}, {"date": "2020-10-28", "close": 24.32, "volume": 1262799.0}, {"date": "2020-10-29", "close": 24.22, "volume": 990967.0}, {"date": "2020-10-30", "close": 23.45, "volume": 1204939.0}, {"date": "2020-11-02", "close": 23.2, "volume": 1296009.0}, {"date": "2020-11-03", "close": 23.59, "volume": 1255672.0}, {"date": "2020-11-04", "close": 24.93, "volume": 1559182.0}, {"date": "2020-11-05", "close": 25.59, "volume": 2259976.0}, {"date": "2020-11-06", "close": 25.54, "volume": 1674820.0}, {"date": "2020-11-09", "close": 24.28, "volume": 2473259.0}, {"date": "2020-11-10", "close": 23.43, "volume": 1870581.0}, {"date": "2020-11-11", "close": 24.23, "volume": 1276390.0}, {"date": "2020-11-12", "close": 24.36, "volume": 836643.0}, {"date": "2020-11-13", "close": 24.21, "volume": 1287852.0}, {"date": "2020-11-16", "close": 24.11, "volume": 1487453.0}, {"date": "2020-11-17", "close": 24.4, "volume": 1448148.0}, {"date": "2020-11-18", "close": 24.32, "volume": 1159986.0}, {"date": "2020-11-19", "close": 24.74, "volume": 1180025.0}, {"date": "2020-11-20", "close": 24.82, "volume": 1212615.0}, {"date": "2020-11-23", "close": 24.83, "volume": 1120169.0}, {"date": "2020-11-24", "close": 24.87, "volume": 1311660.0}, {"date": "2020-11-25", "close": 25.36, "volume": 3083314.0}, {"date": "2020-11-27", "close": 25.8, "volume": 1362615.0}, {"date": "2020-11-30", "close": 25.88, "volume": 1548751.0}, {"date": "2020-12-01", "close": 25.64, "volume": 1339985.0}, {"date": "2020-12-02", "close": 25.35, "volume": 2213076.0}, {"date": "2020-12-03", "close": 25.77, "volume": 1601761.0}, {"date": "2020-12-04", "close": 25.92, "volume": 1233940.0}, {"date": "2020-12-07", "close": 26.01, "volume": 1202382.0}, {"date": "2020-12-08", "close": 26.45, "volume": 1158942.0}, {"date": "2020-12-09", "close": 25.66, "volume": 1666248.0}, {"date": "2020-12-10", "close": 26.17, "volume": 1035044.0}, {"date": "2020-12-11", "close": 26.26, "volume": 702848.0}, {"date": "2020-12-14", "close": 26.64, "volume": 1503149.0}, {"date": "2020-12-15", "close": 26.62, "volume": 791999.0}, {"date": "2020-12-16", "close": 26.96, "volume": 1150610.0}, {"date": "2020-12-17", "close": 27.8, "volume": 1623861.0}, {"date": "2020-12-18", "close": 28.31, "volume": 1689532.0}, {"date": "2020-12-21", "close": 28.29, "volume": 1266698.0}, {"date": "2020-12-22", "close": 29.21, "volume": 2621284.0}, {"date": "2020-12-23", "close": 28.78, "volume": 1283026.0}, {"date": "2020-12-24", "close": 28.61, "volume": 743254.0}, {"date": "2020-12-28", "close": 28.15, "volume": 1487866.0}, {"date": "2020-12-29", "close": 27.91, "volume": 1276471.0}, {"date": "2020-12-30", "close": 27.98, "volume": 841068.0}, {"date": "2020-12-31", "close": 27.9, "volume": 476037.0}, {"date": "2021-01-04", "close": 27.35, "volume": 1448516.0}, {"date": "2021-01-05", "close": 27.49, "volume": 3020744.0}, {"date": "2021-01-06", "close": 26.7, "volume": 1869414.0}, {"date": "2021-01-07", "close": 27.48, "volume": 1512362.0}, {"date": "2021-01-08", "close": 27.95, "volume": 1560605.0}, {"date": "2021-01-11", "close": 27.63, "volume": 1174890.0}, {"date": "2021-01-12", "close": 27.73, "volume": 860056.0}, {"date": "2021-01-13", "close": 27.62, "volume": 874094.0}, {"date": "2021-01-14", "close": 27.76, "volume": 781251.0}, {"date": "2021-01-15", "close": 27.53, "volume": 787266.0}, {"date": "2021-01-19", "close": 27.99, "volume": 1539027.0}, {"date": "2021-01-20", "close": 28.52, "volume": 1947612.0}, {"date": "2021-01-21", "close": 28.48, "volume": 1019134.0}, {"date": "2021-01-22", "close": 28.6, "volume": 750840.0}, {"date": "2021-01-25", "close": 28.48, "volume": 1530316.0}, {"date": "2021-01-26", "close": 28.11, "volume": 1197881.0}, {"date": "2021-01-27", "close": 27.72, "volume": 1734433.0}, {"date": "2021-01-28", "close": 27.89, "volume": 1342077.0}, {"date": "2021-01-29", "close": 27.51, "volume": 1666151.0}, {"date": "2021-02-01", "close": 28.25, "volume": 1381873.0}, {"date": "2021-02-02", "close": 28.94, "volume": 1608891.0}, {"date": "2021-02-03", "close": 28.8, "volume": 1430834.0}, {"date": "2021-02-04", "close": 29.15, "volume": 1173653.0}, {"date": "2021-02-05", "close": 29.55, "volume": 1030576.0}, {"date": "2021-02-08", "close": 29.78, "volume": 1067512.0}, {"date": "2021-02-09", "close": 30.16, "volume": 947874.0}, {"date": "2021-02-10", "close": 29.98, "volume": 1299361.0}, {"date": "2021-02-11", "close": 29.81, "volume": 866275.0}, {"date": "2021-02-12", "close": 29.9, "volume": 850056.0}, {"date": "2021-02-16", "close": 29.55, "volume": 1402749.0}, {"date": "2021-02-17", "close": 29.5, "volume": 2375963.0}, {"date": "2021-02-18", "close": 29.3, "volume": 1088040.0}, {"date": "2021-02-19", "close": 29.48, "volume": 752677.0}, {"date": "2021-02-22", "close": 28.49, "volume": 1270091.0}, {"date": "2021-02-23", "close": 28.14, "volume": 1939968.0}, {"date": "2021-02-24", "close": 28.22, "volume": 1349866.0}, {"date": "2021-02-25", "close": 27.1, "volume": 1510694.0}, {"date": "2021-02-26", "close": 27.04, "volume": 2148669.0}, {"date": "2021-03-01", "close": 27.84, "volume": 900414.0}, {"date": "2021-03-02", "close": 27.16, "volume": 1092998.0}, {"date": "2021-03-03", "close": 25.83, "volume": 3043635.0}, {"date": "2021-03-04", "close": 25.22, "volume": 3331951.0}, {"date": "2021-03-05", "close": 25.46, "volume": 3040355.0}, {"date": "2021-03-08", "close": 24.76, "volume": 1884452.0}, {"date": "2021-03-09", "close": 26.0, "volume": 1520718.0}, {"date": "2021-03-10", "close": 25.78, "volume": 1574121.0}, {"date": "2021-03-11", "close": 26.77, "volume": 1127772.0}, {"date": "2021-03-12", "close": 26.57, "volume": 869574.0}, {"date": "2021-03-15", "close": 26.8, "volume": 937386.0}, {"date": "2021-03-16", "close": 26.68, "volume": 1051775.0}, {"date": "2021-03-17", "close": 26.75, "volume": 1066695.0}, {"date": "2021-03-18", "close": 25.58, "volume": 974310.0}, {"date": "2021-03-19", "close": 25.88, "volume": 2619104.0}, {"date": "2021-03-22", "close": 26.36, "volume": 862592.0}, {"date": "2021-03-23", "close": 26.36, "volume": 1014684.0}, {"date": "2021-03-24", "close": 25.42, "volume": 1294144.0}, {"date": "2021-03-25", "close": 25.29, "volume": 1059514.0}, {"date": "2021-03-26", "close": 25.62, "volume": 891653.0}, {"date": "2021-03-29", "close": 25.19, "volume": 925544.0}, {"date": "2021-03-30", "close": 25.16, "volume": 901033.0}, {"date": "2021-03-31", "close": 25.74, "volume": 931622.0}, {"date": "2021-04-01", "close": 26.46, "volume": 1256929.0}, {"date": "2021-04-05", "close": 26.62, "volume": 1195955.0}, {"date": "2021-04-06", "close": 26.81, "volume": 448922.0}, {"date": "2021-04-07", "close": 26.49, "volume": 619168.0}, {"date": "2021-04-08", "close": 26.86, "volume": 564901.0}, {"date": "2021-04-09", "close": 26.82, "volume": 567624.0}, {"date": "2021-04-12", "close": 26.92, "volume": 437721.0}, {"date": "2021-04-13", "close": 27.44, "volume": 725960.0}, {"date": "2021-04-14", "close": 27.1, "volume": 805164.0}, {"date": "2021-04-15", "close": 27.54, "volume": 531089.0}, {"date": "2021-04-16", "close": 27.34, "volume": 541094.0}, {"date": "2021-04-19", "close": 27.0, "volume": 647165.0}, {"date": "2021-04-20", "close": 26.58, "volume": 635456.0}, {"date": "2021-04-21", "close": 26.75, "volume": 522219.0}, {"date": "2021-04-22", "close": 26.8, "volume": 1710963.0}, {"date": "2021-04-23", "close": 27.18, "volume": 777489.0}, {"date": "2021-04-26", "close": 28.11, "volume": 1135920.0}, {"date": "2021-04-27", "close": 27.99, "volume": 805060.0}, {"date": "2021-04-28", "close": 28.01, "volume": 444793.0}, {"date": "2021-04-29", "close": 27.5, "volume": 762287.0}, {"date": "2021-04-30", "close": 27.22, "volume": 513973.0}, {"date": "2021-05-03", "close": 26.62, "volume": 629282.0}, {"date": "2021-05-04", "close": 25.98, "volume": 1753723.0}, {"date": "2021-05-05", "close": 25.78, "volume": 932637.0}, {"date": "2021-05-06", "close": 25.26, "volume": 1262168.0}, {"date": "2021-05-07", "close": 25.37, "volume": 859604.0}, {"date": "2021-05-10", "close": 25.12, "volume": 949058.0}, {"date": "2021-05-11", "close": 25.42, "volume": 2867227.0}, {"date": "2021-05-12", "close": 24.83, "volume": 1823485.0}, {"date": "2021-05-13", "close": 24.49, "volume": 1162242.0}, {"date": "2021-05-14", "close": 25.1, "volume": 734226.0}, {"date": "2021-05-17", "close": 25.03, "volume": 781663.0}, {"date": "2021-05-18", "close": 25.16, "volume": 817532.0}, {"date": "2021-05-19", "close": 25.16, "volume": 794677.0}, {"date": "2021-05-20", "close": 25.74, "volume": 809845.0}, {"date": "2021-05-21", "close": 25.7, "volume": 536367.0}, {"date": "2021-05-24", "close": 26.03, "volume": 601356.0}, {"date": "2021-05-25", "close": 25.93, "volume": 580332.0}, {"date": "2021-05-26", "close": 26.27, "volume": 460204.0}, {"date": "2021-05-27", "close": 26.11, "volume": 780279.0}, {"date": "2021-05-28", "close": 26.16, "volume": 376632.0}, {"date": "2021-06-01", "close": 26.07, "volume": 586369.0}, {"date": "2021-06-02", "close": 26.2, "volume": 608952.0}, {"date": "2021-06-03", "close": 25.7, "volume": 725955.0}, {"date": "2021-06-04", "close": 25.97, "volume": 559715.0}, {"date": "2021-06-07", "close": 26.37, "volume": 622549.0}, {"date": "2021-06-08", "close": 26.59, "volume": 605219.0}, {"date": "2021-06-09", "close": 26.53, "volume": 378631.0}, {"date": "2021-06-10", "close": 27.01, "volume": 549405.0}, {"date": "2021-06-11", "close": 27.32, "volume": 694357.0}, {"date": "2021-06-14", "close": 27.65, "volume": 810367.0}, {"date": "2021-06-15", "close": 27.35, "volume": 522281.0}, {"date": "2021-06-16", "close": 27.41, "volume": 648155.0}, {"date": "2021-06-17", "close": 27.96, "volume": 1162256.0}, {"date": "2021-06-18", "close": 28.06, "volume": 1105403.0}, {"date": "2021-06-21", "close": 28.08, "volume": 1152694.0}, {"date": "2021-06-22", "close": 28.33, "volume": 990778.0}, {"date": "2021-06-23", "close": 28.38, "volume": 938670.0}, {"date": "2021-06-24", "close": 28.54, "volume": 885050.0}, {"date": "2021-06-25", "close": 28.64, "volume": 906899.0}, {"date": "2021-06-28", "close": 28.89, "volume": 842797.0}, {"date": "2021-06-29", "close": 29.03, "volume": 1207480.0}, {"date": "2021-06-30", "close": 28.55, "volume": 1098291.0}, {"date": "2021-07-01", "close": 28.52, "volume": 1041854.0}, {"date": "2021-07-02", "close": 28.77, "volume": 825483.0}, {"date": "2021-07-06", "close": 29.2, "volume": 865843.0}, {"date": "2021-07-07", "close": 29.09, "volume": 1646561.0}, {"date": "2021-07-08", "close": 28.79, "volume": 1095069.0}, {"date": "2021-07-09", "close": 28.97, "volume": 557806.0}, {"date": "2021-07-12", "close": 28.77, "volume": 1172455.0}, {"date": "2021-07-13", "close": 28.66, "volume": 1298092.0}, {"date": "2021-07-14", "close": 28.24, "volume": 742333.0}, {"date": "2021-07-15", "close": 27.8, "volume": 920588.0}, {"date": "2021-07-16", "close": 27.83, "volume": 764777.0}, {"date": "2021-07-19", "close": 27.88, "volume": 905399.0}, {"date": "2021-07-20", "close": 28.44, "volume": 1042638.0}, {"date": "2021-07-21", "close": 28.58, "volume": 719080.0}, {"date": "2021-07-22", "close": 28.75, "volume": 546413.0}, {"date": "2021-07-23", "close": 28.93, "volume": 600963.0}, {"date": "2021-07-26", "close": 28.71, "volume": 503086.0}, {"date": "2021-07-27", "close": 28.32, "volume": 1335395.0}, {"date": "2021-07-28", "close": 28.69, "volume": 1163491.0}, {"date": "2021-07-29", "close": 28.76, "volume": 564396.0}, {"date": "2021-07-30", "close": 28.57, "volume": 416644.0}, {"date": "2021-08-02", "close": 28.67, "volume": 609288.0}, {"date": "2021-08-03", "close": 28.66, "volume": 1883197.0}, {"date": "2021-08-04", "close": 29.06, "volume": 2041198.0}, {"date": "2021-08-05", "close": 29.15, "volume": 1543101.0}, {"date": "2021-08-06", "close": 29.3, "volume": 820306.0}, {"date": "2021-08-09", "close": 29.42, "volume": 823806.0}, {"date": "2021-08-10", "close": 29.13, "volume": 941521.0}, {"date": "2021-08-11", "close": 29.06, "volume": 1435085.0}, {"date": "2021-08-12", "close": 29.36, "volume": 1259651.0}, {"date": "2021-08-13", "close": 29.34, "volume": 1469841.0}, {"date": "2021-08-16", "close": 29.12, "volume": 1379346.0}, {"date": "2021-08-17", "close": 28.91, "volume": 1039029.0}, {"date": "2021-08-18", "close": 28.84, "volume": 549625.0}, {"date": "2021-08-19", "close": 28.82, "volume": 659941.0}, {"date": "2021-08-20", "close": 29.11, "volume": 651678.0}, {"date": "2021-08-23", "close": 29.6, "volume": 826171.0}, {"date": "2021-08-24", "close": 30.0, "volume": 649229.0}, {"date": "2021-08-25", "close": 30.06, "volume": 542131.0}, {"date": "2021-08-26", "close": 30.01, "volume": 582559.0}, {"date": "2021-08-27", "close": 30.47, "volume": 700649.0}, {"date": "2021-08-30", "close": 30.72, "volume": 805641.0}, {"date": "2021-08-31", "close": 30.59, "volume": 782399.0}, {"date": "2021-09-01", "close": 31.0, "volume": 1244786.0}, {"date": "2021-09-02", "close": 31.2, "volume": 504613.0}, {"date": "2021-09-03", "close": 31.44, "volume": 751241.0}, {"date": "2021-09-07", "close": 31.25, "volume": 497086.0}, {"date": "2021-09-08", "close": 30.89, "volume": 579195.0}, {"date": "2021-09-09", "close": 30.68, "volume": 775994.0}, {"date": "2021-09-10", "close": 30.36, "volume": 319845.0}, {"date": "2021-09-13", "close": 30.21, "volume": 509553.0}, {"date": "2021-09-14", "close": 30.15, "volume": 326595.0}, {"date": "2021-09-15", "close": 30.37, "volume": 491577.0}, {"date": "2021-09-16", "close": 30.57, "volume": 325467.0}, {"date": "2021-09-17", "close": 30.6, "volume": 965826.0}, {"date": "2021-09-20", "close": 30.01, "volume": 1205509.0}, {"date": "2021-09-21", "close": 30.24, "volume": 675361.0}, {"date": "2021-09-22", "close": 30.61, "volume": 693655.0}, {"date": "2021-09-23", "close": 30.99, "volume": 568071.0}, {"date": "2021-09-24", "close": 30.92, "volume": 322019.0}, {"date": "2021-09-27", "close": 30.54, "volume": 437539.0}, {"date": "2021-09-28", "close": 29.31, "volume": 1037561.0}, {"date": "2021-09-29", "close": 29.14, "volume": 699490.0}, {"date": "2021-09-30", "close": 29.28, "volume": 1291249.0}, {"date": "2021-10-01", "close": 29.63, "volume": 558278.0}, {"date": "2021-10-04", "close": 28.66, "volume": 613676.0}, {"date": "2021-10-05", "close": 29.0, "volume": 556758.0}, {"date": "2021-10-06", "close": 29.25, "volume": 575983.0}, {"date": "2021-10-07", "close": 29.66, "volume": 971469.0}, {"date": "2021-10-08", "close": 29.32, "volume": 493407.0}, {"date": "2021-10-11", "close": 29.12, "volume": 316325.0}, {"date": "2021-10-12", "close": 29.49, "volume": 616114.0}, {"date": "2021-10-13", "close": 30.16, "volume": 460884.0}, {"date": "2021-10-14", "close": 30.77, "volume": 580984.0}, {"date": "2021-10-15", "close": 30.73, "volume": 874777.0}, {"date": "2021-10-18", "close": 30.96, "volume": 260879.0}, {"date": "2021-10-19", "close": 31.37, "volume": 657460.0}, {"date": "2021-10-20", "close": 31.3, "volume": 607909.0}, {"date": "2021-10-21", "close": 31.73, "volume": 594417.0}, {"date": "2021-10-22", "close": 31.51, "volume": 1373697.0}, {"date": "2021-10-25", "close": 31.73, "volume": 1086100.0}, {"date": "2021-10-26", "close": 31.58, "volume": 765167.0}, {"date": "2021-10-27", "close": 31.27, "volume": 688610.0}, {"date": "2021-10-28", "close": 31.63, "volume": 559408.0}, {"date": "2021-10-29", "close": 31.64, "volume": 568479.0}, {"date": "2021-11-01", "close": 31.9, "volume": 428309.0}, {"date": "2021-11-02", "close": 31.63, "volume": 381780.0}, {"date": "2021-11-03", "close": 31.85, "volume": 564913.0}, {"date": "2021-11-04", "close": 32.14, "volume": 586591.0}, {"date": "2021-11-05", "close": 31.54, "volume": 618616.0}, {"date": "2021-11-08", "close": 31.76, "volume": 557390.0}, {"date": "2021-11-09", "close": 31.86, "volume": 441184.0}, {"date": "2021-11-10", "close": 30.7, "volume": 827211.0}, {"date": "2021-11-11", "close": 30.77, "volume": 322449.0}, {"date": "2021-11-12", "close": 31.38, "volume": 400271.0}, {"date": "2021-11-15", "close": 31.37, "volume": 414933.0}, {"date": "2021-11-16", "close": 31.49, "volume": 461237.0}, {"date": "2021-11-17", "close": 31.05, "volume": 530462.0}, {"date": "2021-11-18", "close": 30.66, "volume": 451380.0}, {"date": "2021-11-19", "close": 30.15, "volume": 479265.0}, {"date": "2021-11-22", "close": 29.11, "volume": 1124739.0}, {"date": "2021-11-23", "close": 28.59, "volume": 680087.0}, {"date": "2021-11-24", "close": 28.82, "volume": 1230601.0}, {"date": "2021-11-26", "close": 28.59, "volume": 666492.0}, {"date": "2021-11-29", "close": 29.02, "volume": 602108.0}, {"date": "2021-11-30", "close": 28.43, "volume": 777477.0}, {"date": "2021-12-01", "close": 27.01, "volume": 918987.0}, {"date": "2021-12-02", "close": 27.4, "volume": 1256643.0}, {"date": "2021-12-03", "close": 26.7, "volume": 1081851.0}, {"date": "2021-12-06", "close": 26.84, "volume": 979222.0}, {"date": "2021-12-07", "close": 27.81, "volume": 836631.0}, {"date": "2021-12-08", "close": 28.25, "volume": 737659.0}, {"date": "2021-12-09", "close": 27.55, "volume": 641352.0}, {"date": "2021-12-10", "close": 26.93, "volume": 897756.0}, {"date": "2021-12-13", "close": 26.87, "volume": 672830.0}, {"date": "2021-12-14", "close": 26.37, "volume": 819876.0}, {"date": "2021-12-15", "close": 26.87, "volume": 948998.0}, {"date": "2021-12-16", "close": 26.26, "volume": 834001.0}, {"date": "2021-12-17", "close": 26.83, "volume": 1080410.0}, {"date": "2021-12-20", "close": 26.48, "volume": 1082781.0}, {"date": "2021-12-21", "close": 27.355, "volume": 1166067.0}, {"date": "2021-12-22", "close": 27.32, "volume": 781167.0}, {"date": "2021-12-23", "close": 27.43, "volume": 765584.0}, {"date": "2021-12-27", "close": 27.44, "volume": 778322.0}, {"date": "2021-12-28", "close": 27.13, "volume": 996852.0}, {"date": "2021-12-29", "close": 27.02, "volume": 632491.0}, {"date": "2021-12-30", "close": 26.82, "volume": 689561.0}, {"date": "2021-12-31", "close": 26.52, "volume": 335745.0}, {"date": "2022-01-03", "close": 26.43, "volume": 1287454.0}, {"date": "2022-01-04", "close": 25.52, "volume": 1805310.0}, {"date": "2022-01-05", "close": 24.43, "volume": 1545247.0}, {"date": "2022-01-06", "close": 24.4, "volume": 1182735.0}, {"date": "2022-01-07", "close": 24.18, "volume": 1056960.0}, {"date": "2022-01-10", "close": 24.5, "volume": 1140957.0}, {"date": "2022-01-11", "close": 24.96, "volume": 802049.0}, {"date": "2022-01-12", "close": 24.77, "volume": 715558.0}, {"date": "2022-01-13", "close": 23.78, "volume": 632759.0}, {"date": "2022-01-14", "close": 23.83, "volume": 1669082.0}, {"date": "2022-01-18", "close": 23.32, "volume": 1368935.0}, {"date": "2022-01-19", "close": 23.37, "volume": 1312764.0}, {"date": "2022-01-20", "close": 23.28, "volume": 829163.0}, {"date": "2022-01-21", "close": 22.36, "volume": 2125773.0}, {"date": "2022-01-24", "close": 22.79, "volume": 1970716.0}, {"date": "2022-01-25", "close": 21.88, "volume": 1077183.0}, {"date": "2022-01-26", "close": 21.48, "volume": 1048136.0}, {"date": "2022-01-27", "close": 21.39, "volume": 1066368.0}, {"date": "2022-01-28", "close": 22.14, "volume": 1458822.0}, {"date": "2022-01-31", "close": 23.34, "volume": 1275913.0}, {"date": "2022-02-01", "close": 23.55, "volume": 723962.0}, {"date": "2022-02-02", "close": 22.98, "volume": 715204.0}, {"date": "2022-02-03", "close": 21.99, "volume": 1186652.0}, {"date": "2022-02-04", "close": 22.69, "volume": 1103194.0}, {"date": "2022-02-07", "close": 22.64, "volume": 835873.0}, {"date": "2022-02-08", "close": 22.92, "volume": 349681.0}, {"date": "2022-02-09", "close": 23.58, "volume": 600911.0}, {"date": "2022-02-10", "close": 23.13, "volume": 1085358.0}, {"date": "2022-02-11", "close": 22.32, "volume": 1541369.0}, {"date": "2022-02-14", "close": 22.45, "volume": 580514.0}, {"date": "2022-02-15", "close": 22.91, "volume": 501785.0}, {"date": "2022-02-16", "close": 22.26, "volume": 802977.0}, {"date": "2022-02-17", "close": 21.07, "volume": 1084563.0}, {"date": "2022-02-18", "close": 20.61, "volume": 1387728.0}, {"date": "2022-02-22", "close": 20.41, "volume": 1208949.0}, {"date": "2022-02-23", "close": 19.7, "volume": 785442.0}, {"date": "2022-02-24", "close": 20.74, "volume": 1713966.0}, {"date": "2022-02-25", "close": 20.69, "volume": 905987.0}, {"date": "2022-02-28", "close": 21.18, "volume": 1519734.0}, {"date": "2022-03-01", "close": 21.01, "volume": 751213.0}, {"date": "2022-03-02", "close": 21.13, "volume": 1248168.0}, {"date": "2022-03-03", "close": 20.63, "volume": 1273433.0}, {"date": "2022-03-04", "close": 20.2, "volume": 1049028.0}, {"date": "2022-03-07", "close": 19.45, "volume": 1482240.0}, {"date": "2022-03-08", "close": 19.25, "volume": 1146305.0}, {"date": "2022-03-09", "close": 20.17, "volume": 868486.0}, {"date": "2022-03-10", "close": 19.8, "volume": 511948.0}, {"date": "2022-03-11", "close": 19.2, "volume": 546008.0}, {"date": "2022-03-14", "close": 18.54, "volume": 701701.0}, {"date": "2022-03-15", "close": 18.93, "volume": 1013145.0}, {"date": "2022-03-16", "close": 19.94, "volume": 1096377.0}, {"date": "2022-03-17", "close": 20.52, "volume": 802357.0}, {"date": "2022-03-18", "close": 21.25, "volume": 917457.0}, {"date": "2022-03-21", "close": 21.41, "volume": 995860.0}, {"date": "2022-03-22", "close": 21.91, "volume": 670843.0}, {"date": "2022-03-23", "close": 21.62, "volume": 556602.0}, {"date": "2022-03-24", "close": 21.92, "volume": 437868.0}, {"date": "2022-03-25", "close": 21.62, "volume": 741690.0}, {"date": "2022-03-28", "close": 21.99, "volume": 437748.0}, {"date": "2022-03-29", "close": 22.68, "volume": 757623.0}, {"date": "2022-03-30", "close": 22.28, "volume": 438679.0}, {"date": "2022-03-31", "close": 21.99, "volume": 480014.0}, {"date": "2022-04-01", "close": 22.3, "volume": 360518.0}, {"date": "2022-04-04", "close": 22.77, "volume": 501998.0}, {"date": "2022-04-05", "close": 22.22, "volume": 1349143.0}, {"date": "2022-04-06", "close": 21.56, "volume": 883899.0}, {"date": "2022-04-07", "close": 21.51, "volume": 744635.0}, {"date": "2022-04-08", "close": 21.2, "volume": 557340.0}, {"date": "2022-04-11", "close": 21.31, "volume": 830188.0}, {"date": "2022-04-12", "close": 21.22, "volume": 667207.0}, {"date": "2022-04-13", "close": 21.73, "volume": 561091.0}, {"date": "2022-04-14", "close": 21.23, "volume": 344798.0}, {"date": "2022-04-18", "close": 20.91, "volume": 978823.0}, {"date": "2022-04-19", "close": 21.5, "volume": 263458.0}, {"date": "2022-04-20", "close": 20.76, "volume": 961594.0}, {"date": "2022-04-21", "close": 20.16, "volume": 1002932.0}, {"date": "2022-04-22", "close": 19.87, "volume": 627898.0}, {"date": "2022-04-25", "close": 20.27, "volume": 1096154.0}, {"date": "2022-04-26", "close": 19.47, "volume": 521792.0}, {"date": "2022-04-27", "close": 19.45, "volume": 599513.0}, {"date": "2022-04-28", "close": 20.02, "volume": 404615.0}, {"date": "2022-04-29", "close": 19.36, "volume": 534429.0}, {"date": "2022-05-02", "close": 19.72, "volume": 551411.0}, {"date": "2022-05-03", "close": 19.58, "volume": 379878.0}, {"date": "2022-05-04", "close": 19.95, "volume": 742693.0}, {"date": "2022-05-05", "close": 18.85, "volume": 726083.0}, {"date": "2022-05-06", "close": 18.24, "volume": 1258704.0}, {"date": "2022-05-09", "close": 17.35, "volume": 994293.0}, {"date": "2022-05-10", "close": 17.27, "volume": 982829.0}, {"date": "2022-05-11", "close": 16.68, "volume": 1237565.0}, {"date": "2022-05-12", "close": 16.87, "volume": 980834.0}, {"date": "2022-05-13", "close": 17.76, "volume": 639216.0}, {"date": "2022-05-16", "close": 17.11, "volume": 884581.0}, {"date": "2022-05-17", "close": 17.3, "volume": 650312.0}, {"date": "2022-05-18", "close": 16.57, "volume": 1238332.0}, {"date": "2022-05-19", "close": 17.19, "volume": 983382.0}, {"date": "2022-05-20", "close": 17.17, "volume": 561072.0}, {"date": "2022-05-23", "close": 17.21, "volume": 1110822.0}, {"date": "2022-05-24", "close": 16.52, "volume": 636650.0}, {"date": "2022-05-25", "close": 17.02, "volume": 912461.0}, {"date": "2022-05-26", "close": 17.59, "volume": 345506.0}, {"date": "2022-05-27", "close": 18.21, "volume": 905777.0}, {"date": "2022-05-31", "close": 17.86, "volume": 446703.0}, {"date": "2022-06-01", "close": 17.78, "volume": 608708.0}, {"date": "2022-06-02", "close": 18.57, "volume": 643224.0}, {"date": "2022-06-03", "close": 18.01, "volume": 955839.0}, {"date": "2022-06-06", "close": 18.02, "volume": 1079058.0}, {"date": "2022-06-07", "close": 18.33, "volume": 499610.0}, {"date": "2022-06-08", "close": 18.41, "volume": 787423.0}, {"date": "2022-06-09", "close": 17.73, "volume": 478762.0}, {"date": "2022-06-10", "close": 17.0, "volume": 770153.0}, {"date": "2022-06-13", "close": 15.91, "volume": 832038.0}, {"date": "2022-06-14", "close": 15.89, "volume": 623128.0}, {"date": "2022-06-15", "close": 16.44, "volume": 1218405.0}, {"date": "2022-06-16", "close": 15.63, "volume": 755300.0}, {"date": "2022-06-17", "close": 16.14, "volume": 1493699.0}, {"date": "2022-06-21", "close": 16.36, "volume": 394628.0}, {"date": "2022-06-22", "close": 16.54, "volume": 630163.0}, {"date": "2022-06-23", "close": 17.34, "volume": 721527.0}, {"date": "2022-06-24", "close": 18.14, "volume": 2489110.0}, {"date": "2022-06-27", "close": 17.85, "volume": 418332.0}, {"date": "2022-06-28", "close": 17.08, "volume": 619087.0}, {"date": "2022-06-29", "close": 16.94, "volume": 454532.0}, {"date": "2022-06-30", "close": 16.49, "volume": 551793.0}, {"date": "2022-07-01", "close": 16.89, "volume": 333044.0}, {"date": "2022-07-05", "close": 17.53, "volume": 780049.0}, {"date": "2022-07-06", "close": 17.34, "volume": 611920.0}, {"date": "2022-07-07", "close": 17.92, "volume": 360332.0}, {"date": "2022-07-08", "close": 17.81, "volume": 231104.0}, {"date": "2022-07-11", "close": 16.97, "volume": 277702.0}, {"date": "2022-07-12", "close": 16.42, "volume": 358775.0}, {"date": "2022-07-13", "close": 16.22, "volume": 274957.0}, {"date": "2022-07-14", "close": 15.77, "volume": 209947.0}, {"date": "2022-07-15", "close": 16.17, "volume": 316294.0}, {"date": "2022-07-18", "close": 16.28, "volume": 292072.0}, {"date": "2022-07-19", "close": 16.72, "volume": 295632.0}, {"date": "2022-07-20", "close": 17.56, "volume": 496233.0}, {"date": "2022-07-21", "close": 17.98, "volume": 669261.0}, {"date": "2022-07-22", "close": 17.35, "volume": 427275.0}, {"date": "2022-07-25", "close": 17.08, "volume": 199527.0}, {"date": "2022-07-26", "close": 16.32, "volume": 210166.0}, {"date": "2022-07-27", "close": 17.03, "volume": 300494.0}, {"date": "2022-07-28", "close": 17.32, "volume": 282012.0}, {"date": "2022-07-29", "close": 17.38, "volume": 206195.0}, {"date": "2022-08-01", "close": 17.53, "volume": 226746.0}, {"date": "2022-08-02", "close": 17.76, "volume": 310510.0}, {"date": "2022-08-03", "close": 18.59, "volume": 672269.0}, {"date": "2022-08-04", "close": 18.62, "volume": 302224.0}, {"date": "2022-08-05", "close": 18.59, "volume": 334088.0}, {"date": "2022-08-08", "close": 18.77, "volume": 428037.0}, {"date": "2022-08-09", "close": 18.42, "volume": 383071.0}, {"date": "2022-08-10", "close": 19.39, "volume": 544780.0}, {"date": "2022-08-11", "close": 19.01, "volume": 605554.0}, {"date": "2022-08-12", "close": 19.47, "volume": 1107725.0}, {"date": "2022-08-15", "close": 19.57, "volume": 249695.0}, {"date": "2022-08-16", "close": 19.38, "volume": 897685.0}, {"date": "2022-08-17", "close": 18.81, "volume": 370279.0}, {"date": "2022-08-18", "close": 18.89, "volume": 238811.0}, {"date": "2022-08-19", "close": 18.29, "volume": 316971.0}, {"date": "2022-08-22", "close": 17.73, "volume": 480364.0}, {"date": "2022-08-23", "close": 17.49, "volume": 436643.0}, {"date": "2022-08-24", "close": 17.72, "volume": 178971.0}, {"date": "2022-08-25", "close": 18.0, "volume": 377425.0}, {"date": "2022-08-26", "close": 17.36, "volume": 331407.0}, {"date": "2022-08-29", "close": 17.11, "volume": 1344125.0}, {"date": "2022-08-30", "close": 17.11, "volume": 188083.0}, {"date": "2022-08-31", "close": 16.96, "volume": 1043523.0}, {"date": "2022-09-01", "close": 16.62, "volume": 371665.0}, {"date": "2022-09-02", "close": 16.42, "volume": 265863.0}, {"date": "2022-09-06", "close": 16.36, "volume": 440140.0}, {"date": "2022-09-07", "close": 16.85, "volume": 255555.0}, {"date": "2022-09-08", "close": 17.08, "volume": 295570.0}, {"date": "2022-09-09", "close": 17.74, "volume": 520715.0}, {"date": "2022-09-12", "close": 18.08, "volume": 289489.0}, {"date": "2022-09-13", "close": 17.22, "volume": 290732.0}, {"date": "2022-09-14", "close": 17.42, "volume": 206664.0}, {"date": "2022-09-15", "close": 17.31, "volume": 362859.0}, {"date": "2022-09-16", "close": 16.86, "volume": 629342.0}, {"date": "2022-09-19", "close": 17.15, "volume": 508262.0}, {"date": "2022-09-20", "close": 16.87, "volume": 413472.0}, {"date": "2022-09-21", "close": 16.54, "volume": 324410.0}, {"date": "2022-09-22", "close": 16.05, "volume": 199151.0}, {"date": "2022-09-23", "close": 15.77, "volume": 267070.0}, {"date": "2022-09-26", "close": 15.64, "volume": 303099.0}, {"date": "2022-09-27", "close": 15.83, "volume": 225532.0}, {"date": "2022-09-28", "close": 16.48, "volume": 370151.0}, {"date": "2022-09-29", "close": 16.17, "volume": 230150.0}, {"date": "2022-09-30", "close": 15.96, "volume": 297842.0}, {"date": "2022-10-03", "close": 16.33, "volume": 189559.0}, {"date": "2022-10-04", "close": 17.06, "volume": 412124.0}, {"date": "2022-10-05", "close": 17.03, "volume": 164968.0}, {"date": "2022-10-06", "close": 17.04, "volume": 163889.0}, {"date": "2022-10-07", "close": 16.2, "volume": 281691.0}, {"date": "2022-10-10", "close": 15.5, "volume": 295927.0}, {"date": "2022-10-11", "close": 15.18, "volume": 345488.0}, {"date": "2022-10-12", "close": 15.11, "volume": 369909.0}, {"date": "2022-10-13", "close": 15.28, "volume": 230514.0}, {"date": "2022-10-14", "close": 14.88, "volume": 284452.0}, {"date": "2022-10-17", "close": 15.66, "volume": 405010.0}, {"date": "2022-10-18", "close": 16.0, "volume": 358960.0}, {"date": "2022-10-19", "close": 15.72, "volume": 178832.0}, {"date": "2022-10-20", "close": 15.89, "volume": 241898.0}, {"date": "2022-10-21", "close": 16.19, "volume": 183719.0}, {"date": "2022-10-24", "close": 16.09, "volume": 355469.0}, {"date": "2022-10-25", "close": 16.8, "volume": 313633.0}, {"date": "2022-10-26", "close": 16.43, "volume": 421758.0}, {"date": "2022-10-27", "close": 16.59, "volume": 268708.0}, {"date": "2022-10-28", "close": 16.71, "volume": 243912.0}, {"date": "2022-10-31", "close": 16.64, "volume": 246947.0}, {"date": "2022-11-01", "close": 16.44, "volume": 227720.0}, {"date": "2022-11-02", "close": 15.59, "volume": 712297.0}, {"date": "2022-11-03", "close": 15.41, "volume": 307146.0}, {"date": "2022-11-04", "close": 14.83, "volume": 677566.0}, {"date": "2022-11-07", "close": 14.82, "volume": 463613.0}, {"date": "2022-11-08", "close": 14.99, "volume": 485489.0}, {"date": "2022-11-09", "close": 14.61, "volume": 466617.0}, {"date": "2022-11-10", "close": 16.245, "volume": 741111.0}, {"date": "2022-11-11", "close": 16.89, "volume": 722817.0}, {"date": "2022-11-14", "close": 16.54, "volume": 513879.0}, {"date": "2022-11-15", "close": 16.99, "volume": 702037.0}, {"date": "2022-11-16", "close": 16.41, "volume": 299855.0}, {"date": "2022-11-17", "close": 15.99, "volume": 210957.0}, {"date": "2022-11-18", "close": 15.82, "volume": 220518.0}, {"date": "2022-11-21", "close": 15.6, "volume": 249339.0}, {"date": "2022-11-22", "close": 15.64, "volume": 260806.0}, {"date": "2022-11-23", "close": 16.16, "volume": 536604.0}, {"date": "2022-11-25", "close": 16.23, "volume": 123128.0}, {"date": "2022-11-28", "close": 16.01, "volume": 237689.0}, {"date": "2022-11-29", "close": 15.83, "volume": 331707.0}, {"date": "2022-11-30", "close": 16.78, "volume": 459926.0}, {"date": "2022-12-01", "close": 17.15, "volume": 372173.0}, {"date": "2022-12-02", "close": 17.0, "volume": 419178.0}, {"date": "2022-12-05", "close": 16.39, "volume": 471090.0}, {"date": "2022-12-06", "close": 16.02, "volume": 613866.0}, {"date": "2022-12-07", "close": 15.97, "volume": 366991.0}, {"date": "2022-12-08", "close": 16.26, "volume": 333073.0}, {"date": "2022-12-09", "close": 16.21, "volume": 214357.0}, {"date": "2022-12-12", "close": 16.8, "volume": 419738.0}, {"date": "2022-12-13", "close": 16.99, "volume": 451948.0}, {"date": "2022-12-14", "close": 17.01, "volume": 430384.0}, {"date": "2022-12-15", "close": 16.4, "volume": 394979.0}, {"date": "2022-12-16", "close": 16.26, "volume": 498120.0}, {"date": "2022-12-19", "close": 15.97, "volume": 279882.0}, {"date": "2022-12-20", "close": 16.03, "volume": 659666.0}, {"date": "2022-12-21", "close": 16.15, "volume": 384806.0}, {"date": "2022-12-22", "close": 15.81, "volume": 254923.0}, {"date": "2022-12-23", "close": 15.73, "volume": 401752.0}, {"date": "2022-12-27", "close": 15.6, "volume": 367659.0}, {"date": "2022-12-28", "close": 15.43, "volume": 348281.0}, {"date": "2022-12-29", "close": 16.01, "volume": 264063.0}, {"date": "2022-12-30", "close": 16.03, "volume": 527732.0}, {"date": "2023-01-03", "close": 16.18, "volume": 318175.0}, {"date": "2023-01-04", "close": 16.38, "volume": 295521.0}, {"date": "2023-01-05", "close": 15.91, "volume": 228850.0}, {"date": "2023-01-06", "close": 16.06, "volume": 313161.0}, {"date": "2023-01-09", "close": 16.39, "volume": 408922.0}, {"date": "2023-01-10", "close": 16.45, "volume": 230890.0}, {"date": "2023-01-11", "close": 16.6, "volume": 187261.0}, {"date": "2023-01-12", "close": 16.75, "volume": 158199.0}, {"date": "2023-01-13", "close": 17.03, "volume": 271396.0}, {"date": "2023-01-17", "close": 17.13, "volume": 288891.0}, {"date": "2023-01-18", "close": 16.9, "volume": 177762.0}, {"date": "2023-01-19", "close": 16.7, "volume": 117692.0}, {"date": "2023-01-20", "close": 17.13, "volume": 302452.0}, {"date": "2023-01-23", "close": 17.65, "volume": 518493.0}, {"date": "2023-01-24", "close": 17.51, "volume": 138460.0}, {"date": "2023-01-25", "close": 17.52, "volume": 221477.0}, {"date": "2023-01-26", "close": 17.89, "volume": 273493.0}, {"date": "2023-01-27", "close": 18.06, "volume": 299510.0}, {"date": "2023-01-30", "close": 17.6, "volume": 331150.0}, {"date": "2023-01-31", "close": 17.95, "volume": 198113.0}, {"date": "2023-02-01", "close": 18.54, "volume": 231534.0}, {"date": "2023-02-02", "close": 19.32, "volume": 605481.0}, {"date": "2023-02-03", "close": 18.82, "volume": 506012.0}, {"date": "2023-02-06", "close": 18.37, "volume": 123287.0}, {"date": "2023-02-07", "close": 18.8, "volume": 143746.0}, {"date": "2023-02-08", "close": 18.54, "volume": 240560.0}, {"date": "2023-02-09", "close": 18.33, "volume": 162994.0}, {"date": "2023-02-10", "close": 18.02, "volume": 158299.0}, {"date": "2023-02-13", "close": 18.38, "volume": 103605.0}, {"date": "2023-02-14", "close": 18.5, "volume": 171039.0}, {"date": "2023-02-15", "close": 18.82, "volume": 217420.0}, {"date": "2023-02-16", "close": 18.42, "volume": 151890.0}, {"date": "2023-02-17", "close": 18.04, "volume": 118991.0}, {"date": "2023-02-21", "close": 17.59, "volume": 156991.0}, {"date": "2023-02-22", "close": 17.7, "volume": 109984.0}, {"date": "2023-02-23", "close": 17.63, "volume": 93474.0}, {"date": "2023-02-24", "close": 17.18, "volume": 146085.0}, {"date": "2023-02-27", "close": 17.2, "volume": 113317.0}, {"date": "2023-02-28", "close": 17.34, "volume": 334645.0}, {"date": "2023-03-01", "close": 17.17, "volume": 225070.0}, {"date": "2023-03-02", "close": 17.39, "volume": 89775.0}, {"date": "2023-03-03", "close": 17.75, "volume": 178080.0}, {"date": "2023-03-06", "close": 17.69, "volume": 129083.0}, {"date": "2023-03-07", "close": 17.48, "volume": 90851.0}, {"date": "2023-03-08", "close": 17.44, "volume": 123771.0}, {"date": "2023-03-09", "close": 16.91, "volume": 152046.0}, {"date": "2023-03-10", "close": 16.39, "volume": 238817.0}, {"date": "2023-03-13", "close": 16.51, "volume": 154463.0}, {"date": "2023-03-14", "close": 16.87, "volume": 116417.0}, {"date": "2023-03-15", "close": 16.92, "volume": 317751.0}, {"date": "2023-03-16", "close": 17.19, "volume": 110598.0}, {"date": "2023-03-17", "close": 16.96, "volume": 95711.0}, {"date": "2023-03-20", "close": 16.97, "volume": 127460.0}, {"date": "2023-03-21", "close": 17.35, "volume": 206422.0}, {"date": "2023-03-22", "close": 16.84, "volume": 152503.0}, {"date": "2023-03-23", "close": 17.18, "volume": 388898.0}, {"date": "2023-03-24", "close": 17.2, "volume": 239095.0}, {"date": "2023-03-27", "close": 17.24, "volume": 303245.0}, {"date": "2023-03-28", "close": 17.13, "volume": 103033.0}, {"date": "2023-03-29", "close": 17.5, "volume": 149729.0}, {"date": "2023-03-30", "close": 17.72, "volume": 204856.0}, {"date": "2023-03-31", "close": 18.35, "volume": 127279.0}, {"date": "2023-04-03", "close": 18.09, "volume": 143333.0}, {"date": "2023-04-04", "close": 18.04, "volume": 253775.0}, {"date": "2023-04-05", "close": 17.49, "volume": 171845.0}, {"date": "2023-04-06", "close": 17.59, "volume": 122283.0}, {"date": "2023-04-10", "close": 17.55, "volume": 198816.0}, {"date": "2023-04-11", "close": 17.49, "volume": 98951.0}, {"date": "2023-04-12", "close": 17.29, "volume": 176118.0}, {"date": "2023-04-13", "close": 17.63, "volume": 147200.0}, {"date": "2023-04-14", "close": 17.52, "volume": 103723.0}, {"date": "2023-04-17", "close": 17.71, "volume": 104174.0}, {"date": "2023-04-18", "close": 17.69, "volume": 180877.0}, {"date": "2023-04-19", "close": 17.51, "volume": 97299.0}, {"date": "2023-04-20", "close": 17.32, "volume": 193008.0}, {"date": "2023-04-21", "close": 17.35, "volume": 108082.0}, {"date": "2023-04-24", "close": 17.13, "volume": 148889.0}, {"date": "2023-04-25", "close": 16.48, "volume": 104279.0}, {"date": "2023-04-26", "close": 16.53, "volume": 205725.0}, {"date": "2023-04-27", "close": 16.8, "volume": 205482.0}, {"date": "2023-04-28", "close": 16.79, "volume": 153261.0}, {"date": "2023-05-01", "close": 16.7345, "volume": 104877.0}, {"date": "2023-05-02", "close": 16.27, "volume": 197083.0}, {"date": "2023-05-03", "close": 16.04, "volume": 275076.0}, {"date": "2023-05-04", "close": 16.14, "volume": 466150.0}, {"date": "2023-05-05", "close": 16.55, "volume": 145364.0}, {"date": "2023-05-08", "close": 16.84, "volume": 134570.0}, {"date": "2023-05-09", "close": 16.76, "volume": 144128.0}, {"date": "2023-05-10", "close": 16.97, "volume": 205606.0}, {"date": "2023-05-11", "close": 16.89, "volume": 126714.0}, {"date": "2023-05-12", "close": 16.77, "volume": 131098.0}, {"date": "2023-05-15", "close": 17.11, "volume": 189432.0}, {"date": "2023-05-16", "close": 16.96, "volume": 120713.0}, {"date": "2023-05-17", "close": 17.27, "volume": 258164.0}, {"date": "2023-05-18", "close": 17.61, "volume": 202311.0}, {"date": "2023-05-19", "close": 17.55, "volume": 108845.0}, {"date": "2023-05-22", "close": 17.99, "volume": 420647.0}, {"date": "2023-05-23", "close": 17.67, "volume": 225745.0}, {"date": "2023-05-24", "close": 17.66, "volume": 158169.0}, {"date": "2023-05-25", "close": 17.59, "volume": 334114.0}, {"date": "2023-05-26", "close": 18.12, "volume": 355890.0}, {"date": "2023-05-30", "close": 18.1902, "volume": 166936.0}, {"date": "2023-05-31", "close": 18.55, "volume": 180183.0}, {"date": "2023-06-01", "close": 18.61, "volume": 300254.0}, {"date": "2023-06-02", "close": 18.97, "volume": 318250.0}, {"date": "2023-06-05", "close": 19.1, "volume": 576648.0}, {"date": "2023-06-06", "close": 19.47, "volume": 371045.0}, {"date": "2023-06-07", "close": 19.12, "volume": 538734.0}, {"date": "2023-06-08", "close": 19.25, "volume": 355514.0}, {"date": "2023-06-09", "close": 19.36, "volume": 313019.0}, {"date": "2023-06-12", "close": 19.83, "volume": 144547.0}, {"date": "2023-06-13", "close": 20.15, "volume": 297440.0}, {"date": "2023-06-14", "close": 20.21, "volume": 358242.0}, {"date": "2023-06-15", "close": 20.45, "volume": 207095.0}, {"date": "2023-06-16", "close": 20.14, "volume": 291708.0}, {"date": "2023-06-20", "close": 19.87, "volume": 360262.0}, {"date": "2023-06-21", "close": 19.37, "volume": 307084.0}, {"date": "2023-06-22", "close": 19.49, "volume": 198969.0}, {"date": "2023-06-23", "close": 19.35, "volume": 136291.0}, {"date": "2023-06-26", "close": 19.14, "volume": 168027.0}, {"date": "2023-06-27", "close": 19.42, "volume": 153504.0}, {"date": "2023-06-28", "close": 19.62, "volume": 193462.0}, {"date": "2023-06-29", "close": 19.67, "volume": 225564.0}, {"date": "2023-06-30", "close": 19.84, "volume": 227122.0}, {"date": "2023-07-03", "close": 19.82, "volume": 84814.0}, {"date": "2023-07-05", "close": 19.75, "volume": 284524.0}, {"date": "2023-07-06", "close": 19.42, "volume": 213239.0}, {"date": "2023-07-07", "close": 19.56, "volume": 147682.0}, {"date": "2023-07-10", "close": 19.93, "volume": 143364.0}, {"date": "2023-07-11", "close": 20.21, "volume": 143485.0}, {"date": "2023-07-12", "close": 20.37, "volume": 193934.0}, {"date": "2023-07-13", "close": 20.95, "volume": 202092.0}, {"date": "2023-07-14", "close": 20.71, "volume": 218760.0}, {"date": "2023-07-17", "close": 20.96, "volume": 356905.0}, {"date": "2023-07-18", "close": 21.16, "volume": 214528.0}, {"date": "2023-07-19", "close": 21.41, "volume": 331167.0}, {"date": "2023-07-20", "close": 20.64, "volume": 240962.0}, {"date": "2023-07-21", "close": 20.4, "volume": 190031.0}, {"date": "2023-07-24", "close": 20.4, "volume": 124240.0}, {"date": "2023-07-25", "close": 20.58, "volume": 531960.0}, {"date": "2023-07-26", "close": 20.63, "volume": 183433.0}, {"date": "2023-07-27", "close": 20.35, "volume": 220929.0}, {"date": "2023-07-28", "close": 20.82, "volume": 135408.0}, {"date": "2023-07-31", "close": 21.25, "volume": 207720.0}, {"date": "2023-08-01", "close": 21.11, "volume": 168478.0}, {"date": "2023-08-02", "close": 20.35, "volume": 302323.0}, {"date": "2023-08-03", "close": 20.46, "volume": 669879.0}, {"date": "2023-08-04", "close": 20.23, "volume": 193803.0}, {"date": "2023-08-07", "close": 20.4, "volume": 232233.0}, {"date": "2023-08-08", "close": 19.91, "volume": 315549.0}, {"date": "2023-08-09", "close": 19.76, "volume": 154965.0}, {"date": "2023-08-10", "close": 19.89, "volume": 102981.0}, {"date": "2023-08-11", "close": 19.89, "volume": 117084.0}, {"date": "2023-08-14", "close": 19.97, "volume": 310571.0}, {"date": "2023-08-15", "close": 19.72, "volume": 579849.0}, {"date": "2023-08-16", "close": 19.52, "volume": 133754.0}, {"date": "2023-08-17", "close": 19.16, "volume": 206617.0}, {"date": "2023-08-18", "close": 19.27, "volume": 213913.0}, {"date": "2023-08-21", "close": 19.36, "volume": 107411.0}, {"date": "2023-08-22", "close": 19.43, "volume": 76766.0}, {"date": "2023-08-23", "close": 19.81, "volume": 81746.0}, {"date": "2023-08-24", "close": 19.42, "volume": 103215.0}, {"date": "2023-08-25", "close": 19.68, "volume": 137192.0}, {"date": "2023-08-28", "close": 19.77, "volume": 97301.0}, {"date": "2023-08-29", "close": 20.14, "volume": 188493.0}, {"date": "2023-08-30", "close": 20.22, "volume": 201530.0}, {"date": "2023-08-31", "close": 20.51, "volume": 361115.0}, {"date": "2023-09-01", "close": 20.65, "volume": 105708.0}, {"date": "2023-09-05", "close": 20.51, "volume": 201090.0}, {"date": "2023-09-06", "close": 20.53, "volume": 114361.0}, {"date": "2023-09-07", "close": 20.4, "volume": 137637.0}, {"date": "2023-09-08", "close": 20.17, "volume": 106089.0}, {"date": "2023-09-11", "close": 20.34, "volume": 81595.0}, {"date": "2023-09-12", "close": 20.04, "volume": 139314.0}, {"date": "2023-09-13", "close": 19.82, "volume": 112740.0}, {"date": "2023-09-14", "close": 19.85, "volume": 75004.0}, {"date": "2023-09-15", "close": 19.53, "volume": 93874.0}, {"date": "2023-09-18", "close": 19.34, "volume": 108974.0}, {"date": "2023-09-19", "close": 19.32, "volume": 397102.0}, {"date": "2023-09-20", "close": 19.24, "volume": 114982.0}, {"date": "2023-09-21", "close": 18.76, "volume": 160331.0}, {"date": "2023-09-22", "close": 18.81, "volume": 105875.0}, {"date": "2023-09-25", "close": 18.81, "volume": 132167.0}, {"date": "2023-09-26", "close": 18.42, "volume": 204125.0}, {"date": "2023-09-27", "close": 18.55, "volume": 122922.0}, {"date": "2023-09-28", "close": 18.66, "volume": 240117.0}, {"date": "2023-09-29", "close": 18.83, "volume": 182670.0}, {"date": "2023-10-02", "close": 18.78, "volume": 157687.0}, {"date": "2023-10-03", "close": 18.31, "volume": 289007.0}, {"date": "2023-10-04", "close": 18.49, "volume": 188250.0}, {"date": "2023-10-05", "close": 18.34, "volume": 275170.0}, {"date": "2023-10-06", "close": 18.86, "volume": 184903.0}, {"date": "2023-10-09", "close": 18.92, "volume": 82289.0}, {"date": "2023-10-10", "close": 19.09, "volume": 109781.0}, {"date": "2023-10-11", "close": 19.06, "volume": 106120.0}, {"date": "2023-10-12", "close": 18.68, "volume": 129151.0}, {"date": "2023-10-13", "close": 18.42, "volume": 115596.0}, {"date": "2023-10-16", "close": 18.83, "volume": 64742.0}, {"date": "2023-10-17", "close": 18.94, "volume": 110452.0}, {"date": "2023-10-18", "close": 18.58, "volume": 86029.0}, {"date": "2023-10-19", "close": 18.48, "volume": 100858.0}, {"date": "2023-10-20", "close": 18.1, "volume": 154881.0}, {"date": "2023-10-23", "close": 17.99, "volume": 203125.0}, {"date": "2023-10-24", "close": 18.35, "volume": 94168.0}, {"date": "2023-10-25", "close": 17.71, "volume": 122508.0}, {"date": "2023-10-26", "close": 17.56, "volume": 183716.0}, {"date": "2023-10-27", "close": 17.46, "volume": 98142.0}, {"date": "2023-10-30", "close": 17.65, "volume": 150611.0}, {"date": "2023-10-31", "close": 17.82, "volume": 144354.0}, {"date": "2023-11-01", "close": 17.5, "volume": 144424.0}, {"date": "2023-11-02", "close": 17.99, "volume": 163382.0}, {"date": "2023-11-03", "close": 18.65, "volume": 150161.0}, {"date": "2023-11-06", "close": 18.45, "volume": 162729.0}, {"date": "2023-11-07", "close": 18.92, "volume": 290354.0}, {"date": "2023-11-08", "close": 18.9, "volume": 84925.0}, {"date": "2023-11-09", "close": 18.58, "volume": 153230.0}, {"date": "2023-11-10", "close": 19.0, "volume": 142192.0}, {"date": "2023-11-13", "close": 18.89, "volume": 127950.0}, {"date": "2023-11-14", "close": 19.74, "volume": 175345.0}, {"date": "2023-11-15", "close": 19.87, "volume": 199006.0}, {"date": "2023-11-16", "close": 19.66, "volume": 249093.0}, {"date": "2023-11-17", "close": 19.99, "volume": 104842.0}, {"date": "2023-11-20", "close": 20.32, "volume": 195938.0}, {"date": "2023-11-21", "close": 20.13, "volume": 99704.0}, {"date": "2023-11-22", "close": 20.22, "volume": 111419.0}, {"date": "2023-11-24", "close": 20.27, "volume": 79295.0}, {"date": "2023-11-27", "close": 20.28, "volume": 109465.0}, {"date": "2023-11-28", "close": 20.49, "volume": 187004.0}, {"date": "2023-11-29", "close": 20.87, "volume": 285578.0}, {"date": "2023-11-30", "close": 20.77, "volume": 613924.0}, {"date": "2023-12-01", "close": 21.27, "volume": 345899.0}, {"date": "2023-12-04", "close": 21.31, "volume": 175124.0}, {"date": "2023-12-05", "close": 21.21, "volume": 212023.0}, {"date": "2023-12-06", "close": 20.95, "volume": 302114.0}, {"date": "2023-12-07", "close": 20.93, "volume": 290129.0}, {"date": "2023-12-08", "close": 21.14, "volume": 193515.0}, {"date": "2023-12-11", "close": 21.2, "volume": 103634.0}, {"date": "2023-12-12", "close": 21.36, "volume": 132090.0}, {"date": "2023-12-13", "close": 21.79, "volume": 163870.0}, {"date": "2023-12-14", "close": 22.26, "volume": 294223.0}, {"date": "2023-12-15", "close": 22.39, "volume": 175868.0}, {"date": "2023-12-18", "close": 22.57, "volume": 330854.0}, {"date": "2023-12-19", "close": 22.83, "volume": 180039.0}, {"date": "2023-12-20", "close": 22.4, "volume": 654054.0}, {"date": "2023-12-21", "close": 22.71, "volume": 169546.0}, {"date": "2023-12-22", "close": 22.79, "volume": 192909.0}, {"date": "2023-12-26", "close": 22.98, "volume": 171210.0}, {"date": "2023-12-27", "close": 22.98, "volume": 171970.0}, {"date": "2023-12-28", "close": 22.94, "volume": 97805.0}, {"date": "2023-12-29", "close": 22.66, "volume": 109921.0}, {"date": "2024-01-02", "close": 21.87, "volume": 278308.0}, {"date": "2024-01-03", "close": 21.39, "volume": 585764.0}, {"date": "2024-01-04", "close": 21.31, "volume": 265694.0}, {"date": "2024-01-05", "close": 21.32, "volume": 1323484.0}, {"date": "2024-01-08", "close": 22.01, "volume": 191886.0}, {"date": "2024-01-09", "close": 22.03, "volume": 252416.0}, {"date": "2024-01-10", "close": 22.05, "volume": 186458.0}, {"date": "2024-01-11", "close": 22.24, "volume": 1126887.0}, {"date": "2024-01-12", "close": 22.34, "volume": 187359.0}, {"date": "2024-01-16", "close": 22.07, "volume": 250969.0}, {"date": "2024-01-17", "close": 21.84, "volume": 428287.0}, {"date": "2024-01-18", "close": 22.0, "volume": 1220267.0}, {"date": "2024-01-19", "close": 22.27, "volume": 384518.0}, {"date": "2024-01-22", "close": 22.66, "volume": 269525.0}, {"date": "2024-01-23", "close": 22.72, "volume": 201314.0}, {"date": "2024-01-24", "close": 22.64, "volume": 213953.0}, {"date": "2024-01-25", "close": 22.63, "volume": 204336.0}, {"date": "2024-01-26", "close": 22.65, "volume": 321897.0}, {"date": "2024-01-29", "close": 23.17, "volume": 196009.0}, {"date": "2024-01-30", "close": 23.05, "volume": 236169.0}, {"date": "2024-01-31", "close": 22.42, "volume": 225722.0}, {"date": "2024-02-01", "close": 22.57, "volume": 401639.0}, {"date": "2024-02-02", "close": 22.74, "volume": 281846.0}, {"date": "2024-02-05", "close": 22.37, "volume": 269217.0}, {"date": "2024-02-06", "close": 22.46, "volume": 282288.0}, {"date": "2024-02-07", "close": 22.73, "volume": 174523.0}, {"date": "2024-02-08", "close": 22.93, "volume": 266871.0}, {"date": "2024-02-09", "close": 23.47, "volume": 421349.0}, {"date": "2024-02-12", "close": 23.32, "volume": 332906.0}, {"date": "2024-02-13", "close": 22.48, "volume": 405907.0}, {"date": "2024-02-14", "close": 22.97, "volume": 254766.0}, {"date": "2024-02-15", "close": 22.76, "volume": 350516.0}, {"date": "2024-02-16", "close": 22.13, "volume": 373822.0}, {"date": "2024-02-20", "close": 21.67, "volume": 300995.0}, {"date": "2024-02-21", "close": 21.2, "volume": 399930.0}, {"date": "2024-02-22", "close": 21.45, "volume": 259249.0}, {"date": "2024-02-23", "close": 21.54, "volume": 149821.0}, {"date": "2024-02-26", "close": 21.56, "volume": 187835.0}, {"date": "2024-02-27", "close": 21.84, "volume": 129260.0}, {"date": "2024-02-28", "close": 21.72, "volume": 88545.0}, {"date": "2024-02-29", "close": 21.96, "volume": 310949.0}, {"date": "2024-03-01", "close": 22.16, "volume": 254617.0}, {"date": "2024-03-04", "close": 22.01, "volume": 349082.0}, {"date": "2024-03-05", "close": 21.31, "volume": 302414.0}, {"date": "2024-03-06", "close": 21.52, "volume": 213928.0}, {"date": "2024-03-07", "close": 21.8, "volume": 346916.0}, {"date": "2024-03-08", "close": 21.79, "volume": 213298.0}, {"date": "2024-03-11", "close": 21.91, "volume": 211368.0}, {"date": "2024-03-12", "close": 22.03, "volume": 165828.0}, {"date": "2024-03-13", "close": 21.98, "volume": 151757.0}, {"date": "2024-03-14", "close": 21.75, "volume": 191150.0}, {"date": "2024-03-15", "close": 21.5, "volume": 181243.0}, {"date": "2024-03-18", "close": 21.72, "volume": 128712.0}, {"date": "2024-03-19", "close": 21.74, "volume": 112656.0}, {"date": "2024-03-20", "close": 22.01, "volume": 160744.0}, {"date": "2024-03-21", "close": 22.03, "volume": 238839.0}, {"date": "2024-03-22", "close": 21.86, "volume": 101114.0}, {"date": "2024-03-25", "close": 21.72, "volume": 319908.0}, {"date": "2024-03-26", "close": 21.74, "volume": 135715.0}, {"date": "2024-03-27", "close": 21.8, "volume": 286912.0}, {"date": "2024-03-28", "close": 21.75, "volume": 134857.0}, {"date": "2024-04-01", "close": 21.76, "volume": 320027.0}, {"date": "2024-04-02", "close": 21.46, "volume": 421902.0}, {"date": "2024-04-03", "close": 21.41, "volume": 176232.0}, {"date": "2024-04-04", "close": 21.24, "volume": 199755.0}, {"date": "2024-04-05", "close": 21.35, "volume": 159593.0}, {"date": "2024-04-08", "close": 21.43, "volume": 156476.0}, {"date": "2024-04-09", "close": 21.67, "volume": 941380.0}, {"date": "2024-04-10", "close": 21.21, "volume": 224925.0}, {"date": "2024-04-11", "close": 21.3, "volume": 770435.0}, {"date": "2024-04-12", "close": 20.91, "volume": 1138840.0}, {"date": "2024-04-15", "close": 20.4, "volume": 200684.0}, {"date": "2024-04-16", "close": 20.3, "volume": 1379470.0}, {"date": "2024-04-17", "close": 20.21, "volume": 187353.0}, {"date": "2024-04-18", "close": 20.18, "volume": 62473.0}, {"date": "2024-04-19", "close": 20.0, "volume": 275848.0}, {"date": "2024-04-22", "close": 20.22, "volume": 173906.0}, {"date": "2024-04-23", "close": 20.63, "volume": 252570.0}, {"date": "2024-04-24", "close": 20.59, "volume": 216295.0}, {"date": "2024-04-25", "close": 20.37, "volume": 96540.0}, {"date": "2024-04-26", "close": 20.6, "volume": 122505.0}, {"date": "2024-04-29", "close": 20.74, "volume": 155072.0}, {"date": "2024-04-30", "close": 20.17, "volume": 196393.0}, {"date": "2024-05-01", "close": 20.38, "volume": 135453.0}, {"date": "2024-05-02", "close": 20.17, "volume": 239914.0}, {"date": "2024-05-03", "close": 20.28, "volume": 225649.0}, {"date": "2024-05-06", "close": 20.45, "volume": 106449.0}, {"date": "2024-05-07", "close": 20.4, "volume": 108382.0}, {"date": "2024-05-08", "close": 19.85, "volume": 116519.0}, {"date": "2024-05-09", "close": 19.92, "volume": 103425.0}, {"date": "2024-05-10", "close": 19.85, "volume": 91137.0}, {"date": "2024-05-13", "close": 20.11, "volume": 122561.0}, {"date": "2024-05-14", "close": 20.33, "volume": 99649.0}, {"date": "2024-05-15", "close": 20.58, "volume": 130311.0}, {"date": "2024-05-16", "close": 20.55, "volume": 97573.0}, {"date": "2024-05-17", "close": 20.48, "volume": 69164.0}, {"date": "2024-05-20", "close": 20.8, "volume": 104226.0}, {"date": "2024-05-21", "close": 20.58, "volume": 69913.0}, {"date": "2024-05-22", "close": 20.44, "volume": 87809.0}, {"date": "2024-05-23", "close": 20.08, "volume": 169963.0}, {"date": "2024-05-24", "close": 19.93, "volume": 200940.0}, {"date": "2024-05-28", "close": 19.8, "volume": 146292.0}, {"date": "2024-05-29", "close": 19.73, "volume": 242149.0}, {"date": "2024-05-30", "close": 19.43, "volume": 249990.0}, {"date": "2024-05-31", "close": 19.5, "volume": 256903.0}, {"date": "2024-06-03", "close": 19.45, "volume": 186568.0}, {"date": "2024-06-04", "close": 19.41, "volume": 277096.0}, {"date": "2024-06-05", "close": 19.59, "volume": 178458.0}, {"date": "2024-06-06", "close": 19.69, "volume": 153136.0}, {"date": "2024-06-07", "close": 19.52, "volume": 158676.0}, {"date": "2024-06-10", "close": 19.61, "volume": 200690.0}, {"date": "2024-06-11", "close": 19.64, "volume": 128865.0}, {"date": "2024-06-12", "close": 19.75, "volume": 321101.0}, {"date": "2024-06-13", "close": 19.26, "volume": 218444.0}, {"date": "2024-06-14", "close": 19.22, "volume": 286260.0}, {"date": "2024-06-17", "close": 19.18, "volume": 153625.0}, {"date": "2024-06-18", "close": 18.89, "volume": 297181.0}, {"date": "2024-06-20", "close": 18.95, "volume": 232868.0}, {"date": "2024-06-21", "close": 19.23, "volume": 219984.0}, {"date": "2024-06-24", "close": 19.09, "volume": 457475.0}, {"date": "2024-06-25", "close": 19.02, "volume": 815096.0}, {"date": "2024-06-26", "close": 19.12, "volume": 320696.0}, {"date": "2024-06-27", "close": 19.54, "volume": 247958.0}, {"date": "2024-06-28", "close": 19.66, "volume": 84694.0}, {"date": "2024-07-01", "close": 19.73, "volume": 105076.0}, {"date": "2024-07-02", "close": 19.78, "volume": 323262.0}, {"date": "2024-07-03", "close": 19.77, "volume": 126675.0}, {"date": "2024-07-05", "close": 19.84, "volume": 133726.0}, {"date": "2024-07-08", "close": 19.73, "volume": 101533.0}, {"date": "2024-07-09", "close": 19.45, "volume": 257126.0}, {"date": "2024-07-10", "close": 19.45, "volume": 241956.0}, {"date": "2024-07-11", "close": 19.72, "volume": 163062.0}, {"date": "2024-07-12", "close": 19.98, "volume": 157533.0}, {"date": "2024-07-15", "close": 20.12, "volume": 135073.0}, {"date": "2024-07-16", "close": 20.51, "volume": 240681.0}, {"date": "2024-07-17", "close": 20.23, "volume": 216583.0}, {"date": "2024-07-18", "close": 19.83, "volume": 269228.0}, {"date": "2024-07-19", "close": 19.83, "volume": 80558.0}, {"date": "2024-07-22", "close": 20.0, "volume": 144142.0}, {"date": "2024-07-23", "close": 20.15, "volume": 93282.0}, {"date": "2024-07-24", "close": 19.55, "volume": 144338.0}, {"date": "2024-07-25", "close": 19.79, "volume": 194727.0}, {"date": "2024-07-26", "close": 20.03, "volume": 121139.0}, {"date": "2024-07-29", "close": 19.94, "volume": 147276.0}, {"date": "2024-07-30", "close": 19.9, "volume": 833482.0}, {"date": "2024-07-31", "close": 20.04, "volume": 128008.0}, {"date": "2024-08-01", "close": 19.41, "volume": 394112.0}, {"date": "2024-08-02", "close": 18.85, "volume": 320592.0}, {"date": "2024-08-05", "close": 18.22, "volume": 316785.0}, {"date": "2024-08-06", "close": 18.36, "volume": 380283.0}, {"date": "2024-08-07", "close": 18.39, "volume": 176954.0}, {"date": "2024-08-08", "close": 18.9, "volume": 75890.0}, {"date": "2024-08-09", "close": 18.91, "volume": 349325.0}, {"date": "2024-08-12", "close": 18.73, "volume": 88459.0}, {"date": "2024-08-13", "close": 19.09, "volume": 92683.0}, {"date": "2024-08-14", "close": 19.13, "volume": 137128.0}, {"date": "2024-08-15", "close": 19.5, "volume": 107737.0}, {"date": "2024-08-16", "close": 19.56, "volume": 100927.0}, {"date": "2024-08-19", "close": 19.92, "volume": 148506.0}, {"date": "2024-08-20", "close": 19.8, "volume": 62233.0}, {"date": "2024-08-21", "close": 19.92, "volume": 98282.0}, {"date": "2024-08-22", "close": 19.7, "volume": 155070.0}, {"date": "2024-08-23", "close": 20.16, "volume": 180107.0}, {"date": "2024-08-26", "close": 20.15, "volume": 210046.0}, {"date": "2024-08-27", "close": 20.08, "volume": 110444.0}, {"date": "2024-08-28", "close": 19.9, "volume": 103057.0}, {"date": "2024-08-29", "close": 20.07, "volume": 267111.0}, {"date": "2024-08-30", "close": 20.17, "volume": 374992.0}, {"date": "2024-09-03", "close": 19.61, "volume": 295745.0}, {"date": "2024-09-04", "close": 19.39, "volume": 427513.0}, {"date": "2024-09-05", "close": 19.33, "volume": 188994.0}, {"date": "2024-09-06", "close": 19.02, "volume": 315257.0}, {"date": "2024-09-09", "close": 19.25, "volume": 175337.0}, {"date": "2024-09-10", "close": 19.2, "volume": 770341.0}, {"date": "2024-09-11", "close": 19.47, "volume": 168064.0}, {"date": "2024-09-12", "close": 19.64, "volume": 149752.0}, {"date": "2024-09-13", "close": 19.89, "volume": 214131.0}, {"date": "2024-09-16", "close": 19.96, "volume": 114207.0}, {"date": "2024-09-17", "close": 20.0, "volume": 68931.0}, {"date": "2024-09-18", "close": 19.91, "volume": 118294.0}, {"date": "2024-09-19", "close": 20.32, "volume": 150625.0}, {"date": "2024-09-20", "close": 20.33, "volume": 172937.0}, {"date": "2024-09-23", "close": 20.35, "volume": 109839.0}, {"date": "2024-09-24", "close": 20.42, "volume": 118839.0}, {"date": "2024-09-25", "close": 20.32, "volume": 92203.0}, {"date": "2024-09-26", "close": 20.52, "volume": 198579.0}, {"date": "2024-09-27", "close": 20.61, "volume": 352412.0}, {"date": "2024-09-30", "close": 20.55, "volume": 121911.0}, {"date": "2024-10-01", "close": 20.1, "volume": 78849.0}, {"date": "2024-10-02", "close": 20.18, "volume": 82847.0}, {"date": "2024-10-03", "close": 20.08, "volume": 62681.0}, {"date": "2024-10-04", "close": 20.53, "volume": 147309.0}, {"date": "2024-10-07", "close": 20.25, "volume": 454948.0}, {"date": "2024-10-08", "close": 20.29, "volume": 412616.0}, {"date": "2024-10-09", "close": 20.69, "volume": 203611.0}, {"date": "2024-10-10", "close": 20.89, "volume": 136100.0}, {"date": "2024-10-11", "close": 21.01, "volume": 316234.0}, {"date": "2024-10-14", "close": 20.97, "volume": 323073.0}, {"date": "2024-10-15", "close": 20.91, "volume": 58607.0}, {"date": "2024-10-16", "close": 20.89, "volume": 281586.0}, {"date": "2024-10-17", "close": 20.94, "volume": 155947.0}, {"date": "2024-10-18", "close": 20.97, "volume": 85183.0}, {"date": "2024-10-21", "close": 20.96, "volume": 89096.0}, {"date": "2024-10-22", "close": 20.8, "volume": 168939.0}, {"date": "2024-10-23", "close": 20.5, "volume": 164093.0}, {"date": "2024-10-24", "close": 20.59, "volume": 59218.0}, {"date": "2024-10-25", "close": 20.6, "volume": 325155.0}, {"date": "2024-10-28", "close": 20.77, "volume": 93723.0}, {"date": "2024-10-29", "close": 21.03, "volume": 47671.0}, {"date": "2024-10-30", "close": 20.95, "volume": 89570.0}, {"date": "2024-10-31", "close": 20.95, "volume": 171176.0}, {"date": "2024-11-01", "close": 21.17, "volume": 153109.0}, {"date": "2024-11-04", "close": 21.13, "volume": 186753.0}, {"date": "2024-11-05", "close": 21.64, "volume": 131627.0}, {"date": "2024-11-06", "close": 22.3, "volume": 295227.0}, {"date": "2024-11-07", "close": 22.79, "volume": 141622.0}, {"date": "2024-11-08", "close": 22.66, "volume": 907017.0}, {"date": "2024-11-11", "close": 23.21, "volume": 170702.0}, {"date": "2024-11-12", "close": 23.48, "volume": 229232.0}, {"date": "2024-11-13", "close": 23.62, "volume": 128509.0}, {"date": "2024-11-14", "close": 23.23, "volume": 286058.0}, {"date": "2024-11-15", "close": 22.7, "volume": 121071.0}, {"date": "2024-11-18", "close": 22.55, "volume": 78347.0}, {"date": "2024-11-19", "close": 22.85, "volume": 141388.0}, {"date": "2024-11-20", "close": 23.13, "volume": 123709.0}, {"date": "2024-11-21", "close": 24.13, "volume": 383412.0}, {"date": "2024-11-22", "close": 24.5, "volume": 317600.0}, {"date": "2024-11-25", "close": 24.87, "volume": 200779.0}, {"date": "2024-11-26", "close": 24.72, "volume": 153395.0}, {"date": "2024-11-27", "close": 24.58, "volume": 159616.0}, {"date": "2024-11-29", "close": 24.63, "volume": 79274.0}, {"date": "2024-12-02", "close": 24.75, "volume": 93863.0}, {"date": "2024-12-03", "close": 24.76, "volume": 251950.0}, {"date": "2024-12-04", "close": 25.43, "volume": 238521.0}, {"date": "2024-12-05", "close": 25.23, "volume": 131091.0}, {"date": "2024-12-06", "close": 25.59, "volume": 233503.0}, {"date": "2024-12-09", "close": 25.49, "volume": 190324.0}, {"date": "2024-12-10", "close": 25.13, "volume": 241002.0}, {"date": "2024-12-11", "close": 25.46, "volume": 362112.0}, {"date": "2024-12-12", "close": 25.54, "volume": 131780.0}, {"date": "2024-12-13", "close": 25.11, "volume": 153916.0}, {"date": "2024-12-16", "close": 25.38, "volume": 157029.0}, {"date": "2024-12-17", "close": 25.38, "volume": 164073.0}, {"date": "2024-12-18", "close": 24.24, "volume": 248198.0}, {"date": "2024-12-19", "close": 24.16, "volume": 259846.0}, {"date": "2024-12-20", "close": 24.5, "volume": 124694.0}, {"date": "2024-12-23", "close": 24.38, "volume": 99301.0}, {"date": "2024-12-24", "close": 24.63, "volume": 152645.0}, {"date": "2024-12-26", "close": 24.72, "volume": 101832.0}, {"date": "2024-12-27", "close": 24.37, "volume": 142538.0}, {"date": "2024-12-30", "close": 24.11, "volume": 198000.0}, {"date": "2024-12-31", "close": 23.96, "volume": 112362.0}, {"date": "2025-01-02", "close": 23.94, "volume": 129954.0}, {"date": "2025-01-03", "close": 24.4, "volume": 276153.0}, {"date": "2025-01-06", "close": 24.54, "volume": 325330.0}, {"date": "2025-01-07", "close": 24.02, "volume": 141047.0}, {"date": "2025-01-08", "close": 24.06, "volume": 97430.0}, {"date": "2025-01-10", "close": 23.56, "volume": 218784.0}, {"date": "2025-01-13", "close": 23.44, "volume": 207784.0}, {"date": "2025-01-14", "close": 23.72, "volume": 127637.0}, {"date": "2025-01-15", "close": 24.14, "volume": 134322.0}, {"date": "2025-01-16", "close": 24.3, "volume": 100684.0}, {"date": "2025-01-17", "close": 24.29, "volume": 76917.0}, {"date": "2025-01-21", "close": 24.73, "volume": 341142.0}, {"date": "2025-01-22", "close": 24.7, "volume": 264169.0}, {"date": "2025-01-23", "close": 24.85, "volume": 190460.0}, {"date": "2025-01-24", "close": 25.13, "volume": 150118.0}, {"date": "2025-01-27", "close": 25.32, "volume": 349561.0}, {"date": "2025-01-28", "close": 26.34, "volume": 449064.0}, {"date": "2025-01-29", "close": 25.94, "volume": 431735.0}, {"date": "2025-01-30", "close": 25.73, "volume": 431475.0}, {"date": "2025-01-31", "close": 25.57, "volume": 351840.0}, {"date": "2025-02-03", "close": 25.42, "volume": 184083.0}, {"date": "2025-02-04", "close": 25.81, "volume": 135067.0}, {"date": "2025-02-05", "close": 26.09, "volume": 237918.0}, {"date": "2025-02-06", "close": 25.95, "volume": 298458.0}, {"date": "2025-02-07", "close": 25.61, "volume": 224376.0}, {"date": "2025-02-10", "close": 26.04, "volume": 163542.0}, {"date": "2025-02-11", "close": 25.62, "volume": 96005.0}, {"date": "2025-02-12", "close": 25.63, "volume": 104419.0}, {"date": "2025-02-13", "close": 25.94, "volume": 255428.0}, {"date": "2025-02-14", "close": 25.72, "volume": 119768.0}, {"date": "2025-02-18", "close": 26.02, "volume": 149179.0}, {"date": "2025-02-19", "close": 25.66, "volume": 157058.0}, {"date": "2025-02-20", "close": 25.28, "volume": 167939.0}, {"date": "2025-02-21", "close": 24.26, "volume": 410527.0}, {"date": "2025-02-24", "close": 23.93, "volume": 342391.0}, {"date": "2025-02-25", "close": 23.67, "volume": 417515.0}, {"date": "2025-02-26", "close": 23.91, "volume": 390377.0}, {"date": "2025-02-27", "close": 23.38, "volume": 190489.0}, {"date": "2025-02-28", "close": 23.52, "volume": 211325.0}, {"date": "2025-03-03", "close": 22.91, "volume": 156870.0}, {"date": "2025-03-04", "close": 22.89, "volume": 315434.0}, {"date": "2025-03-05", "close": 23.38, "volume": 210600.0}, {"date": "2025-03-06", "close": 22.54, "volume": 173490.0}, {"date": "2025-03-07", "close": 22.58, "volume": 217467.0}, {"date": "2025-03-10", "close": 21.55, "volume": 424741.0}, {"date": "2025-03-11", "close": 21.56, "volume": 293666.0}, {"date": "2025-03-12", "close": 21.715, "volume": 192402.0}, {"date": "2025-03-13", "close": 21.07, "volume": 164305.0}, {"date": "2025-03-14", "close": 21.76, "volume": 67574.0}, {"date": "2025-03-17", "close": 22.12, "volume": 91131.0}, {"date": "2025-03-18", "close": 21.9, "volume": 112769.0}, {"date": "2025-03-19", "close": 22.2, "volume": 134132.0}, {"date": "2025-03-20", "close": 21.93, "volume": 227919.0}, {"date": "2025-03-21", "close": 22.02, "volume": 219602.0}, {"date": "2025-03-24", "close": 22.54, "volume": 119005.0}, {"date": "2025-03-25", "close": 22.59, "volume": 211482.0}, {"date": "2025-03-26", "close": 22.18, "volume": 191800.0}, {"date": "2025-03-27", "close": 21.94, "volume": 74972.0}, {"date": "2025-03-28", "close": 21.22, "volume": 106769.0}, {"date": "2025-03-31", "close": 20.99, "volume": 646445.0}, {"date": "2025-04-01", "close": 21.16, "volume": 133330.0}, {"date": "2025-04-02", "close": 21.53, "volume": 98239.0}, {"date": "2025-04-03", "close": 20.03, "volume": 312566.0}, {"date": "2025-04-04", "close": 18.85, "volume": 530065.0}, {"date": "2025-04-07", "close": 18.74, "volume": 349917.0}, {"date": "2025-04-08", "close": 18.31, "volume": 798928.0}, {"date": "2025-04-09", "close": 20.42, "volume": 434499.0}, {"date": "2025-04-10", "close": 19.58, "volume": 1087258.0}, {"date": "2025-04-11", "close": 19.8, "volume": 207060.0}, {"date": "2025-04-14", "close": 19.89, "volume": 72153.0}, {"date": "2025-04-15", "close": 20.0, "volume": 59644.0}, {"date": "2025-04-16", "close": 19.68, "volume": 45925.0}, {"date": "2025-04-17", "close": 19.59, "volume": 109131.0}, {"date": "2025-04-21", "close": 18.95, "volume": 76311.0}, {"date": "2025-04-22", "close": 19.47, "volume": 60752.0}, {"date": "2025-04-23", "close": 20.14, "volume": 620823.0}, {"date": "2025-04-24", "close": 21.08, "volume": 330543.0}, {"date": "2025-04-25", "close": 21.35, "volume": 53808.0}, {"date": "2025-04-28", "close": 21.36, "volume": 99168.0}, {"date": "2025-04-29", "close": 21.61, "volume": 64995.0}, {"date": "2025-04-30", "close": 21.57, "volume": 42270.0}, {"date": "2025-05-01", "close": 21.75, "volume": 124317.0}, {"date": "2025-05-02", "close": 21.99, "volume": 157425.0}, {"date": "2025-05-05", "close": 22.08, "volume": 41094.0}, {"date": "2025-05-06", "close": 21.73, "volume": 178964.0}, {"date": "2025-05-07", "close": 21.85, "volume": 25454.0}, {"date": "2025-05-08", "close": 22.38, "volume": 63782.0}, {"date": "2025-05-09", "close": 22.11, "volume": 132198.0}, {"date": "2025-05-12", "close": 23.17, "volume": 135964.0}, {"date": "2025-05-13", "close": 23.33, "volume": 68507.0}, {"date": "2025-05-14", "close": 23.33, "volume": 28405.0}, {"date": "2025-05-15", "close": 23.2, "volume": 716931.0}, {"date": "2025-05-16", "close": 23.37, "volume": 44305.0}, {"date": "2025-05-19", "close": 23.14, "volume": 70262.0}, {"date": "2025-05-20", "close": 23.09, "volume": 68543.0}, {"date": "2025-05-21", "close": 22.52, "volume": 55719.0}, {"date": "2025-05-22", "close": 22.75, "volume": 75248.0}, {"date": "2025-05-23", "close": 22.32, "volume": 141795.0}, {"date": "2025-05-27", "close": 22.76, "volume": 84028.0}, {"date": "2025-05-28", "close": 22.72, "volume": 68618.0}, {"date": "2025-05-29", "close": 22.76, "volume": 59002.0}, {"date": "2025-05-30", "close": 22.9, "volume": 93491.0}, {"date": "2025-06-02", "close": 22.98, "volume": 96323.0}, {"date": "2025-06-03", "close": 23.22, "volume": 61183.0}, {"date": "2025-06-04", "close": 23.37, "volume": 106500.0}, {"date": "2025-06-05", "close": 23.35, "volume": 85528.0}, {"date": "2025-06-06", "close": 23.55, "volume": 147356.0}, {"date": "2025-06-09", "close": 23.55, "volume": 88651.0}, {"date": "2025-06-10", "close": 23.43, "volume": 124953.0}, {"date": "2025-06-11", "close": 23.18, "volume": 130246.0}, {"date": "2025-06-12", "close": 23.06, "volume": 431909.0}, {"date": "2025-06-13", "close": 22.55, "volume": 183744.0}, {"date": "2025-06-16", "close": 22.99, "volume": 155178.0}, {"date": "2025-06-17", "close": 22.88, "volume": 49068.0}, {"date": "2025-06-18", "close": 22.7, "volume": 54696.0}, {"date": "2025-06-20", "close": 22.54, "volume": 84606.0}, {"date": "2025-06-23", "close": 22.72, "volume": 107586.0}, {"date": "2025-06-24", "close": 23.1, "volume": 50379.0}, {"date": "2025-06-25", "close": 22.87, "volume": 91746.0}, {"date": "2025-06-26", "close": 22.98, "volume": 76537.0}, {"date": "2025-06-27", "close": 23.13, "volume": 47696.0}, {"date": "2025-06-30", "close": 23.33, "volume": 275029.0}, {"date": "2025-07-01", "close": 23.16, "volume": 96640.0}, {"date": "2025-07-02", "close": 23.17, "volume": 372552.0}, {"date": "2025-07-03", "close": 23.61, "volume": 103402.0}, {"date": "2025-07-07", "close": 23.47, "volume": 61730.0}, {"date": "2025-07-08", "close": 23.55, "volume": 31412.0}, {"date": "2025-07-09", "close": 23.57, "volume": 29188.0}, {"date": "2025-07-10", "close": 23.05, "volume": 105123.0}, {"date": "2025-07-11", "close": 22.5, "volume": 83823.0}, {"date": "2025-07-14", "close": 22.82, "volume": 77071.0}, {"date": "2025-07-15", "close": 22.83, "volume": 38957.0}, {"date": "2025-07-16", "close": 22.9, "volume": 60838.0}, {"date": "2025-07-17", "close": 23.22, "volume": 62613.0}, {"date": "2025-07-18", "close": 23.44, "volume": 185181.0}, {"date": "2025-07-21", "close": 23.43, "volume": 94313.0}, {"date": "2025-07-22", "close": 23.61, "volume": 110894.0}, {"date": "2025-07-23", "close": 23.8, "volume": 39616.0}, {"date": "2025-07-24", "close": 23.58, "volume": 56874.0}, {"date": "2025-07-25", "close": 23.6, "volume": 51553.0}, {"date": "2025-07-28", "close": 23.65, "volume": 68433.0}, {"date": "2025-07-29", "close": 23.45, "volume": 97472.0}, {"date": "2025-07-30", "close": 23.16, "volume": 75736.0}, {"date": "2025-07-31", "close": 22.65, "volume": 120454.0}, {"date": "2025-08-01", "close": 21.92, "volume": 90533.0}, {"date": "2025-08-04", "close": 22.32, "volume": 63411.0}, {"date": "2025-08-05", "close": 22.3, "volume": 80881.0}, {"date": "2025-08-06", "close": 22.79, "volume": 68293.0}, {"date": "2025-08-07", "close": 22.42, "volume": 117765.0}, {"date": "2025-08-08", "close": 21.79, "volume": 128115.0}, {"date": "2025-08-11", "close": 21.23, "volume": 256517.0}, {"date": "2025-08-12", "close": 21.38, "volume": 216633.0}, {"date": "2025-08-13", "close": 22.02, "volume": 184939.0}, {"date": "2025-08-14", "close": 21.59, "volume": 95701.0}, {"date": "2025-08-15", "close": 21.86, "volume": 90462.0}, {"date": "2025-08-18", "close": 22.09, "volume": 72774.0}, {"date": "2025-08-19", "close": 21.96, "volume": 86072.0}, {"date": "2025-08-20", "close": 21.82, "volume": 60906.0}, {"date": "2025-08-21", "close": 21.74, "volume": 49655.0}, {"date": "2025-08-22", "close": 22.5, "volume": 80607.0}, {"date": "2025-08-25", "close": 22.21, "volume": 99575.0}, {"date": "2025-08-26", "close": 21.99, "volume": 41471.0}, {"date": "2025-08-27", "close": 22.43, "volume": 106410.0}, {"date": "2025-08-28", "close": 22.9, "volume": 148397.0}, {"date": "2025-08-29", "close": 22.92, "volume": 48993.0}, {"date": "2025-09-02", "close": 22.43, "volume": 292578.0}, {"date": "2025-09-03", "close": 22.59, "volume": 82441.0}, {"date": "2025-09-04", "close": 22.5, "volume": 87593.0}, {"date": "2025-09-05", "close": 22.84, "volume": 43507.0}, {"date": "2025-09-08", "close": 23.03, "volume": 49317.0}, {"date": "2025-09-09", "close": 23.15, "volume": 283274.0}, {"date": "2025-09-10", "close": 22.94, "volume": 249516.0}, {"date": "2025-09-11", "close": 23.4, "volume": 82181.0}, {"date": "2025-09-12", "close": 23.12, "volume": 125960.0}, {"date": "2025-09-15", "close": 23.43, "volume": 56696.0}, {"date": "2025-09-16", "close": 23.34, "volume": 255918.0}, {"date": "2025-09-17", "close": 23.53, "volume": 138684.0}, {"date": "2025-09-18", "close": 23.84, "volume": 163452.0}, {"date": "2025-09-19", "close": 23.74, "volume": 116292.0}, {"date": "2025-09-22", "close": 23.98, "volume": 69593.0}, {"date": "2025-09-23", "close": 23.59, "volume": 233220.0}, {"date": "2025-09-24", "close": 23.61, "volume": 63649.0}, {"date": "2025-09-25", "close": 23.39, "volume": 324979.0}, {"date": "2025-09-26", "close": 23.54, "volume": 185194.0}, {"date": "2025-09-29", "close": 23.69, "volume": 213839.0}, {"date": "2025-09-30", "close": 23.26, "volume": 132606.0}, {"date": "2025-10-01", "close": 23.04, "volume": 135038.0}, {"date": "2025-10-02", "close": 23.45, "volume": 64096.0}, {"date": "2025-10-03", "close": 23.41, "volume": 139804.0}, {"date": "2025-10-06", "close": 23.72, "volume": 395909.0}, {"date": "2025-10-07", "close": 23.21, "volume": 305816.0}, {"date": "2025-10-08", "close": 23.62, "volume": 135517.0}, {"date": "2025-10-09", "close": 23.64, "volume": 135078.0}, {"date": "2025-10-10", "close": 22.79, "volume": 194903.0}, {"date": "2025-10-13", "close": 23.23, "volume": 84556.0}, {"date": "2025-10-14", "close": 23.09, "volume": 77043.0}, {"date": "2025-10-15", "close": 23.21, "volume": 41696.0}, {"date": "2025-10-16", "close": 23.01, "volume": 60074.0}, {"date": "2025-10-17", "close": 23.01, "volume": 42090.0}, {"date": "2025-10-20", "close": 23.54, "volume": 58650.0}, {"date": "2025-10-21", "close": 23.81, "volume": 70025.0}, {"date": "2025-10-22", "close": 23.51, "volume": 62799.0}, {"date": "2025-10-23", "close": 23.78, "volume": 40124.0}, {"date": "2025-10-24", "close": 23.97, "volume": 47269.0}, {"date": "2025-10-27", "close": 24.11, "volume": 83721.0}, {"date": "2025-10-28", "close": 24.16, "volume": 67550.0}, {"date": "2025-10-29", "close": 23.67, "volume": 154712.0}, {"date": "2025-10-30", "close": 23.66, "volume": 115638.0}, {"date": "2025-10-31", "close": 24.1, "volume": 98097.0}, {"date": "2025-11-03", "close": 24.16, "volume": 104546.0}, {"date": "2025-11-04", "close": 23.34, "volume": 180259.0}, {"date": "2025-11-05", "close": 23.59, "volume": 84627.0}, {"date": "2025-11-06", "close": 23.37, "volume": 244481.0}, {"date": "2025-11-07", "close": 23.63, "volume": 170210.0}, {"date": "2025-11-10", "close": 23.98, "volume": 159466.0}, {"date": "2025-11-11", "close": 24.19, "volume": 98507.0}, {"date": "2025-11-12", "close": 23.88, "volume": 85535.0}, {"date": "2025-11-13", "close": 23.25, "volume": 84577.0}, {"date": "2025-11-14", "close": 23.24, "volume": 81807.0}, {"date": "2025-11-17", "close": 22.64, "volume": 152599.0}, {"date": "2025-11-18", "close": 22.58, "volume": 125280.0}, {"date": "2025-11-19", "close": 22.24, "volume": 141869.0}, {"date": "2025-11-20", "close": 21.89, "volume": 71860.0}, {"date": "2025-11-21", "close": 22.2, "volume": 79531.0}, {"date": "2025-11-24", "close": 22.45, "volume": 73840.0}, {"date": "2025-11-25", "close": 22.94, "volume": 41991.0}, {"date": "2025-11-26", "close": 22.56, "volume": 153715.0}, {"date": "2025-11-28", "close": 22.67, "volume": 115394.0}, {"date": "2025-12-01", "close": 22.53, "volume": 241407.0}, {"date": "2025-12-02", "close": 22.68, "volume": 100799.0}, {"date": "2025-12-03", "close": 23.08, "volume": 41668.0}, {"date": "2025-12-04", "close": 23.0, "volume": 74072.0}, {"date": "2025-12-05", "close": 23.05, "volume": 83242.0}, {"date": "2025-12-08", "close": 23.15, "volume": 48172.0}, {"date": "2025-12-09", "close": 23.27, "volume": 88719.0}, {"date": "2025-12-10", "close": 23.27, "volume": 139823.0}, {"date": "2025-12-11", "close": 23.2, "volume": 101468.0}, {"date": "2025-12-12", "close": 22.98, "volume": 152424.0}, {"date": "2025-12-15", "close": 22.42, "volume": 72594.0}, {"date": "2025-12-16", "close": 22.6084, "volume": 78751.0}, {"date": "2025-12-17", "close": 22.61, "volume": 62344.0}, {"date": "2025-12-18", "close": 22.78, "volume": 115435.0}, {"date": "2025-12-19", "close": 22.93, "volume": 84121.0}, {"date": "2025-12-22", "close": 23.12, "volume": 89000.0}, {"date": "2025-12-23", "close": 22.87, "volume": 45938.0}, {"date": "2025-12-24", "close": 22.8782, "volume": 20703.0}, {"date": "2025-12-26", "close": 22.92, "volume": 29691.0}, {"date": "2025-12-29", "close": 22.86, "volume": 121455.0}, {"date": "2025-12-30", "close": 22.795, "volume": 59815.0}, {"date": "2025-12-31", "close": 22.62, "volume": 34416.0}, {"date": "2026-01-02", "close": 22.09, "volume": 84874.0}, {"date": "2026-01-05", "close": 22.37, "volume": 63465.0}, {"date": "2026-01-06", "close": 22.73, "volume": 105412.0}, {"date": "2026-01-07", "close": 22.91, "volume": 55578.0}, {"date": "2026-01-08", "close": 22.64, "volume": 120026.0}, {"date": "2026-01-09", "close": 22.58, "volume": 83117.0}, {"date": "2026-01-12", "close": 22.76, "volume": 59375.0}, {"date": "2026-01-13", "close": 22.16, "volume": 136479.0}, {"date": "2026-01-14", "close": 21.89, "volume": 248190.0}, {"date": "2026-01-15", "close": 21.63, "volume": 205254.0}, {"date": "2026-01-16", "close": 21.34, "volume": 914989.0}, {"date": "2026-01-20", "close": 20.7, "volume": 132025.0}, {"date": "2026-01-21", "close": 20.82, "volume": 311487.0}, {"date": "2026-01-22", "close": 21.38, "volume": 174408.0}, {"date": "2026-01-23", "close": 21.42, "volume": 100025.0}, {"date": "2026-01-26", "close": 21.95, "volume": 138243.0}, {"date": "2026-01-27", "close": 21.92, "volume": 87739.0}, {"date": "2026-01-28", "close": 21.87, "volume": 43597.0}, {"date": "2026-01-29", "close": 20.96, "volume": 184125.0}, {"date": "2026-01-30", "close": 20.62, "volume": 135212.0}, {"date": "2026-02-02", "close": 20.65, "volume": 104613.0}, {"date": "2026-02-03", "close": 19.49, "volume": 467358.0}, {"date": "2026-02-04", "close": 19.53, "volume": 264071.0}, {"date": "2026-02-05", "close": 18.91, "volume": 278145.0}, {"date": "2026-02-06", "close": 19.29, "volume": 423643.0}, {"date": "2026-02-09", "close": 19.44, "volume": 185228.0}, {"date": "2026-02-10", "close": 19.59, "volume": 93893.0}, {"date": "2026-02-11", "close": 18.95, "volume": 339377.0}, {"date": "2026-02-12", "close": 19.13, "volume": 295107.0}, {"date": "2026-02-13", "close": 19.62, "volume": 169846.0}, {"date": "2026-02-17", "close": 19.23, "volume": 345633.0}, {"date": "2026-02-18", "close": 19.39, "volume": 173463.0}, {"date": "2026-02-19", "close": 19.32, "volume": 96872.0}, {"date": "2026-02-20", "close": 18.93, "volume": 254533.0}, {"date": "2026-02-23", "close": 18.11, "volume": 273044.0}, {"date": "2026-02-24", "close": 18.56, "volume": 232110.0}, {"date": "2026-02-25", "close": 18.8, "volume": 118108.0}, {"date": "2026-02-26", "close": 19.01, "volume": 192615.0}, {"date": "2026-02-27", "close": 18.76, "volume": 120041.0}, {"date": "2026-03-02", "close": 18.92, "volume": 153249.0}, {"date": "2026-03-03", "close": 19.17, "volume": 228608.0}, {"date": "2026-03-04", "close": 19.46, "volume": 145722.0}, {"date": "2026-03-05", "close": 19.77, "volume": 260204.0}, {"date": "2026-03-06", "close": 19.85, "volume": 378245.0}, {"date": "2026-03-09", "close": 19.88, "volume": 312618.0}, {"date": "2026-03-10", "close": 19.71, "volume": 286258.0}, {"date": "2026-03-11", "close": 19.82, "volume": 225990.0}, {"date": "2026-03-12", "close": 19.57, "volume": 230681.0}, {"date": "2026-03-13", "close": 19.65, "volume": 188567.0}, {"date": "2026-03-16", "close": 19.57, "volume": 247495.0}, {"date": "2026-03-17", "close": 19.86, "volume": 182188.0}, {"date": "2026-03-18", "close": 19.97, "volume": 366296.0}, {"date": "2026-03-19", "close": 19.93, "volume": 280031.0}, {"date": "2026-03-20", "close": 19.66, "volume": 352322.0}, {"date": "2026-03-23", "close": 20.08, "volume": 137649.0}, {"date": "2026-03-24", "close": 19.3, "volume": 217479.0}, {"date": "2026-03-25", "close": 19.55, "volume": 381953.0}, {"date": "2026-03-26", "close": 19.48, "volume": 252191.0}, {"date": "2026-03-27", "close": 18.8, "volume": 163441.0}, {"date": "2026-03-30", "close": 18.85, "volume": 162362.0}, {"date": "2026-03-31", "close": 19.5, "volume": 207548.0}, {"date": "2026-04-01", "close": 19.74, "volume": 180147.0}, {"date": "2026-04-02", "close": 19.89, "volume": 128429.0}, {"date": "2026-04-06", "close": 19.76, "volume": 161042.0}, {"date": "2026-04-07", "close": 19.58, "volume": 167963.0}, {"date": "2026-04-08", "close": 19.51, "volume": 188859.0}, {"date": "2026-04-09", "close": 18.71, "volume": 229814.0}, {"date": "2026-04-10", "close": 17.6, "volume": 317024.0}, {"date": "2026-04-13", "close": 18.37, "volume": 279528.0}, {"date": "2026-04-14", "close": 18.18, "volume": 261847.0}, {"date": "2026-04-15", "close": 19.08, "volume": 223833.0}, {"date": "2026-04-16", "close": 19.61, "volume": 691538.0}, {"date": "2026-04-17", "close": 19.7, "volume": 216811.0}, {"date": "2026-04-20", "close": 20.05, "volume": 180622.0}, {"date": "2026-04-21", "close": 20.17, "volume": 536271.0}, {"date": "2026-04-22", "close": 20.39, "volume": 738097.0}, {"date": "2026-04-23", "close": 19.49, "volume": 266042.0}, {"date": "2026-04-24", "close": 19.72, "volume": 202820.0}, {"date": "2026-04-27", "close": 19.88, "volume": 370532.0}, {"date": "2026-04-28", "close": 19.78, "volume": 401349.0}, {"date": "2026-04-29", "close": 19.93, "volume": 246409.0}, {"date": "2026-04-30", "close": 19.97, "volume": 174951.0}, {"date": "2026-05-01", "close": 21.05, "volume": 433971.0}, {"date": "2026-05-04", "close": 21.49, "volume": 258083.0}, {"date": "2026-05-05", "close": 22.47, "volume": 301168.0}, {"date": "2026-05-06", "close": 22.33, "volume": 311433.0}, {"date": "2026-05-07", "close": 22.24, "volume": 469006.0}, {"date": "2026-05-08", "close": 22.95, "volume": 284601.0}, {"date": "2026-05-11", "close": 22.48, "volume": 466160.0}, {"date": "2026-05-12", "close": 21.97, "volume": 129225.0}, {"date": "2026-05-13", "close": 21.84, "volume": 138107.0}, {"date": "2026-05-14", "close": 21.83, "volume": 157359.0}, {"date": "2026-05-15", "close": 22.17, "volume": 147709.0}, {"date": "2026-05-18", "close": 22.67, "volume": 360980.0}, {"date": "2026-05-19", "close": 22.62, "volume": 250946.0}, {"date": "2026-05-20", "close": 22.75, "volume": 246841.0}, {"date": "2026-05-21", "close": 22.5, "volume": 119547.0}, {"date": "2026-05-22", "close": 22.87, "volume": 147204.0}, {"date": "2026-05-26", "close": 22.92, "volume": 102872.0}, {"date": "2026-05-27", "close": 22.26, "volume": 118754.0}, {"date": "2026-05-28", "close": 23.0, "volume": 200467.0}, {"date": "2026-05-29", "close": 24.27, "volume": 271855.0}, {"date": "2026-06-01", "close": 26.38, "volume": 640540.0}, {"date": "2026-06-02", "close": 25.64, "volume": 506663.0}, {"date": "2026-06-03", "close": 24.69, "volume": 188749.0}, {"date": "2026-06-04", "close": 24.8, "volume": 365482.0}, {"date": "2026-06-05", "close": 23.88, "volume": 395439.0}, {"date": "2026-06-08", "close": 23.6, "volume": 224037.0}, {"date": "2026-06-09", "close": 23.2, "volume": 200212.0}, {"date": "2026-06-10", "close": 22.87, "volume": 275137.0}, {"date": "2026-06-11", "close": 22.75, "volume": 202026.0}, {"date": "2026-06-12", "close": 22.7, "volume": 234120.0}, {"date": "2026-06-15", "close": 22.99, "volume": 228957.0}, {"date": "2026-06-16", "close": 22.64, "volume": 260367.0}, {"date": "2026-06-17", "close": 21.98, "volume": 333044.0}, {"date": "2026-06-18", "close": 21.75, "volume": 136742.0}, {"date": "2026-06-22", "close": 21.41, "volume": 612860.0}, {"date": "2026-06-23", "close": 21.5, "volume": 444356.0}, {"date": "2026-06-24", "close": 21.55, "volume": 185464.0}, {"date": "2026-06-25", "close": 21.12, "volume": 90972.0}, {"date": "2026-06-26", "close": 22.14, "volume": 394294.0}, {"date": "2026-06-29", "close": 22.48, "volume": 298326.0}, {"date": "2026-06-30", "close": 22.74, "volume": 247793.0}, {"date": "2026-07-01", "close": 23.33, "volume": 623706.0}, {"date": "2026-07-02", "close": 23.22, "volume": 177556.0}, {"date": "2026-07-06", "close": 23.43, "volume": 216266.0}, {"date": "2026-07-07", "close": 23.82, "volume": 341354.0}, {"date": "2026-07-08", "close": 23.75, "volume": 612007.0}, {"date": "2026-07-09", "close": 24.11, "volume": 263568.0}, {"date": "2026-07-10", "close": 23.755, "volume": 320792.0}, {"date": "2026-07-13", "close": 24.11, "volume": 181908.0}, {"date": "2026-07-14", "close": 24.26, "volume": 295946.0}, {"date": "2026-07-15", "close": 24.11, "volume": 280908.0}, {"date": "2026-07-16", "close": 24.23, "volume": 316640.0}, {"date": "2026-07-17", "close": 24.14, "volume": 224226.0}, {"date": "2026-07-20", "close": 24.3, "volume": 251111.0}, {"date": "2026-07-21", "close": 23.89, "volume": 594342.0}, {"date": "2026-07-22", "close": 23.17, "volume": 179183.0}, {"date": "2026-07-23", "close": 22.52, "volume": 305936.0}, {"date": "2026-07-24", "close": 23.07, "volume": 158852.0}, {"date": "2026-07-27", "close": 23.84, "volume": 169546.0}, {"date": "2026-07-28", "close": 24.3, "volume": 295088.0}, {"date": "2026-07-29", "close": 24.76, "volume": 223657.0}, {"date": "2026-07-30", "close": 24.85, "volume": 315891.0}, {"date": "2026-07-31", "close": 25.16, "volume": 383606.0}, {"date": "2026-08-03", "close": 25.82, "volume": 300647.0}, {"date": "2026-08-04", "close": 26.72, "volume": 458838.0}, {"date": "2026-08-05", "close": 26.84, "volume": 645208.0}, {"date": "2026-08-06", "close": 26.26, "volume": 349504.0}, {"date": "2026-08-07", "close": 27.28, "volume": 643268.0}], "refreshing": true}