{"ticker": "CLVT", "overview": {"cik": "1764046", "ticker": "CLVT", "name": "CLARIVATE PLC", "industry": "Services-Computer Processing & Data Preparation", "country": "", "sic": "7374", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001764046-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001764046-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001764046-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "FORM 3", "accession": "0001764046-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001764046-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001764046-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000775", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001764046-26-000095", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001764046-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001764046-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0000950103-26-010269", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001764046-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001764046-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001764046-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001764046-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001764046-26-000079", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "FORM 3", "accession": "0001764046-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001764046-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001764046-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000066", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1671500.0, "sell_n": 0, "sell_sum": 0, "net": 1671500.0, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "CLVT", "has_prices": true, "as_of": "2026-09-23", "last": 1.83, "prev_close": 1.89, "change": -0.05999999999999983, "change_pct": -0.03174603174603166, "session_volume": 3900195.0, "vwap_5": 1.8898728856168663, "vwap_20": 1.9442332969780833, "vwap_60": 2.113627806598263, "vwap_250": 2.604913734747325, "high_52w": 3.76, "low_52w": 1.68, "avg_volume_20": 4534008.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001764046-26-000106", "src": "INSIDERS", "ticker": "CLVT", "cik": "1764046", "company": "CLARIVATE PLC", "company_raw": "CLARIVATE PLC", "who": "Michael M. Easton", "who_key": "Easton Michael M", "role": "Executive Vice President/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO files routine paperwork on CLVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1764046/000176404626000106/0001764046-26-000106-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0001764046-26-000107", "src": "INSIDERS", "ticker": "CLVT", "cik": "1764046", "company": "CLARIVATE PLC", "company_raw": "CLARIVATE PLC", "who": "Matthew J. Lisowski", "who_key": "Lisowski Matthew J.", "role": "Senior VP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Insider files routine paperwork on CLVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147720/000176404626000107/0001764046-26-000107-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0001764046-26-000103", "src": "INSIDERS", "ticker": "CLVT", "cik": "1764046", "company": "CLARIVATE PLC", "company_raw": "CLARIVATE PLC", "who": "Tov Matitiahu S. Shem", "who_key": "Shem Tov Matitiahu S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 93360.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CEO files routine paperwork on CLVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027685/000176404626000103/0001764046-26-000103-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001764046-26-000099", "src": "INSIDERS", "ticker": "CLVT", "cik": "1764046", "company": "CLARIVATE PLC", "company_raw": "CLARIVATE PLC", "who": "Kenneth L. Cornick", "who_key": "Cornick Kenneth L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1671500.0, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "A director backs CLVT with $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1868811/000176404626000099/0001764046-26-000099-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "13DG-0000905729-26-000099", "src": "13DG", "ticker": "CLVT", "cik": "1764046", "company": "CLARIVATE PLC", "company_raw": "CLARIVATE PLC", "who": "Clarivate PLC", "who_key": "CLARIVATE PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CLARIVATE PLC moves to a 6.7% passive stake in CLVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764046/0000905729-26-000099-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "HOUSE-2023-20023404-T93", "src": "CONGRESS", "ticker": "CLVT", "cik": "", "company": "CLARIVATE PLC", "company_raw": "man Grandchildren 1986 Trust > TACS R3K\nClarivate Plc Ordinary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads CLVT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741896}, {"id": "HOUSE-2022-20022081-T22", "src": "CONGRESS", "ticker": "CLVT", "cik": "", "company": "CLARIVATE PLC", "company_raw": "nk of New York Brokerage Account 340\nJT Clarivate Plc Ordinary Shares", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee sells CLVT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064456}], "recent_buys": [{"id": "0001764046-26-000099", "src": "INSIDERS", "ticker": "CLVT", "cik": "1764046", "company": "CLARIVATE PLC", "company_raw": "CLARIVATE PLC", "who": "Kenneth L. Cornick", "who_key": "Cornick Kenneth L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1671500.0, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "A director backs CLVT with $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1868811/000176404626000099/0001764046-26-000099-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}], "institutional": [{"id": "13DG-0000905729-26-000099", "src": "13DG", "ticker": "CLVT", "cik": "1764046", "company": "CLARIVATE PLC", "company_raw": "CLARIVATE PLC", "who": "Clarivate PLC", "who_key": "CLARIVATE PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CLARIVATE PLC moves to a 6.7% passive stake in CLVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764046/0000905729-26-000099-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Clarivate Plc Ordinary Shares", "new_value": "CLARIVATE PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001764046", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001764046", "applied": 1, "detected_at": "2026-09-10T23:40:06.075455"}]}, "key_people": [{"who": "Kenneth L. Cornick", "who_key": "Cornick Kenneth L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1671500.0, "sold": 0, "net": 1671500.0, "trades": 1, "top_score": 62.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1671500.0, "date": "2026-08-07", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1868811/000176404626000099/0001764046-26-000099-index.htm"}], "latest": {"action": "BUY", "amount": 1671500.0, "date": "2026-08-07", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1868811/000176404626000099/0001764046-26-000099-index.htm"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-07", "net": 1671500.0}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001764046-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001764046-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001764046-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "FORM 3", "accession": "0001764046-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001764046-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001764046-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000775", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001764046-26-000095", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001764046-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001764046-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0000950103-26-010269", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001764046-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001764046-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001764046-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001764046-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001764046-26-000079", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "FORM 3", "accession": "0001764046-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001764046-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001764046-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001764046-26-000066", "price_sensitive": false}], "performance": {"ticker": "CLVT", "has_prices": true, "summary": {"n": 1, "avg": 0.005494505494505499, "win_rate": 1.0, "best": 0.005494505494505499, "worst": 0.005494505494505499, "as_of": "2026-09-23"}, "buys": [{"who": "Cornick Kenneth L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1671500.0, "date": "2026-08-07", "score": 62.5, "ref_price": 1.82, "return": 0.005494505494505499}]}, "price_series": [{"date": "2018-10-29", "close": 9.6, "volume": 261100.0}, {"date": "2018-10-30", "close": 9.6, "volume": 20101.0}, {"date": "2018-10-31", "close": 9.6, "volume": null}, {"date": "2018-11-01", "close": 9.6, "volume": null}, {"date": "2018-11-02", "close": 9.61, "volume": 1000109.0}, {"date": "2018-11-05", "close": 9.6, "volume": 251200.0}, {"date": "2018-11-06", "close": 9.6, "volume": 107307.0}, {"date": "2018-11-07", "close": 9.6, "volume": null}, {"date": "2018-11-08", "close": 9.56, "volume": 131007.0}, {"date": "2018-11-09", "close": 9.5999, "volume": 400.0}, {"date": "2018-11-12", "close": 9.5999, "volume": null}, {"date": "2018-11-13", "close": 9.5833, "volume": 2000.0}, {"date": "2018-11-14", "close": 9.58, "volume": 6910.0}, {"date": "2018-11-15", "close": 9.58, "volume": null}, {"date": "2018-11-16", "close": 9.56, "volume": 109.0}, {"date": "2018-11-19", "close": 9.5545, "volume": 210625.0}, {"date": "2018-11-20", "close": 9.5566, "volume": 1715.0}, {"date": "2018-11-21", "close": 9.58, "volume": 2005.0}, {"date": "2018-11-23", "close": 9.55, "volume": 530102.0}, {"date": "2018-11-26", "close": 9.5599, "volume": 90010.0}, {"date": "2018-11-27", "close": 9.55, "volume": 36756.0}, {"date": "2018-11-28", "close": 9.56, "volume": 37140.0}, {"date": "2018-11-29", "close": 9.55, "volume": 377085.0}, {"date": "2018-11-30", "close": 9.57, "volume": 205.0}, {"date": "2018-12-03", "close": 9.57, "volume": null}, {"date": "2018-12-04", "close": 9.57, "volume": 52710.0}, {"date": "2018-12-06", "close": 9.56, "volume": 392124.0}, {"date": "2018-12-07", "close": 9.57, "volume": 1000.0}, {"date": "2018-12-10", "close": 9.54, "volume": 510989.0}, {"date": "2018-12-11", "close": 9.55, "volume": 1546403.0}, {"date": "2018-12-12", "close": 9.56, "volume": 95005.0}, {"date": "2018-12-13", "close": 9.56, "volume": 35961.0}, {"date": "2018-12-14", "close": 9.56, "volume": 138628.0}, {"date": "2018-12-17", "close": 9.55, "volume": 904225.0}, {"date": "2018-12-18", "close": 9.54, "volume": 666900.0}, {"date": "2018-12-19", "close": 9.54, "volume": 111175.0}, {"date": "2018-12-20", "close": 9.57, "volume": 4130.0}, {"date": "2018-12-21", "close": 9.54, "volume": 74691.0}, {"date": "2018-12-24", "close": 9.54, "volume": 6240.0}, {"date": "2018-12-26", "close": 9.54, "volume": 1309.0}, {"date": "2018-12-27", "close": 9.57, "volume": 6439.0}, {"date": "2018-12-28", "close": 9.55, "volume": 39094.0}, {"date": "2018-12-31", "close": 9.55, "volume": 4529.0}, {"date": "2019-01-02", "close": 9.58, "volume": 229837.0}, {"date": "2019-01-03", "close": 9.58, "volume": 354115.0}, {"date": "2019-01-04", "close": 9.6, "volume": 38058.0}, {"date": "2019-01-07", "close": 9.58, "volume": 244742.0}, {"date": "2019-01-08", "close": 9.59, "volume": 289260.0}, {"date": "2019-01-09", "close": 9.59, "volume": 2098315.0}, {"date": "2019-01-10", "close": 9.6, "volume": 1150.0}, {"date": "2019-01-11", "close": 9.59, "volume": 58656.0}, {"date": "2019-01-14", "close": 9.9, "volume": 5603563.0}, {"date": "2019-01-15", "close": 9.93, "volume": 1396427.0}, {"date": "2019-01-16", "close": 10.05, "volume": 8078520.0}, {"date": "2019-01-17", "close": 10.24, "volume": 4140076.0}, {"date": "2019-01-18", "close": 10.44, "volume": 8333928.0}, {"date": "2019-01-22", "close": 10.44, "volume": 2775537.0}, {"date": "2019-01-23", "close": 10.4, "volume": 692629.0}, {"date": "2019-01-24", "close": 10.4, "volume": 475661.0}, {"date": "2019-01-25", "close": 10.3995, "volume": 473956.0}, {"date": "2019-01-28", "close": 10.37, "volume": 623529.0}, {"date": "2019-01-29", "close": 10.37, "volume": 869067.0}, {"date": "2019-01-30", "close": 10.44, "volume": 3954203.0}, {"date": "2019-01-31", "close": 10.58, "volume": 5567582.0}, {"date": "2019-02-01", "close": 10.74, "volume": 2717392.0}, {"date": "2019-02-04", "close": 10.92, "volume": 3633749.0}, {"date": "2019-02-05", "close": 11.05, "volume": 4266085.0}, {"date": "2019-02-06", "close": 11.29, "volume": 2283307.0}, {"date": "2019-02-07", "close": 11.07, "volume": 248678.0}, {"date": "2019-02-08", "close": 11.08, "volume": 169199.0}, {"date": "2019-02-11", "close": 11.05, "volume": 223317.0}, {"date": "2019-02-12", "close": 11.24, "volume": 1033593.0}, {"date": "2019-02-13", "close": 11.39, "volume": 1574167.0}, {"date": "2019-02-14", "close": 11.51, "volume": 1360625.0}, {"date": "2019-02-15", "close": 11.54, "volume": 815951.0}, {"date": "2019-02-19", "close": 11.53, "volume": 91919.0}, {"date": "2019-02-20", "close": 11.25, "volume": 285803.0}, {"date": "2019-02-21", "close": 11.0, "volume": 633283.0}, {"date": "2019-02-22", "close": 11.15, "volume": 832963.0}, {"date": "2019-02-25", "close": 11.1, "volume": 121067.0}, {"date": "2019-02-26", "close": 11.15, "volume": 1219454.0}, {"date": "2019-02-27", "close": 11.15, "volume": 358515.0}, {"date": "2019-02-28", "close": 11.02, "volume": 97319.0}, {"date": "2019-03-01", "close": 10.94, "volume": 1222233.0}, {"date": "2019-03-04", "close": 10.86, "volume": 64833.0}, {"date": "2019-03-05", "close": 10.95, "volume": 475210.0}, {"date": "2019-03-06", "close": 10.92, "volume": 70430.0}, {"date": "2019-03-07", "close": 10.99, "volume": 1307831.0}, {"date": "2019-03-08", "close": 11.01, "volume": 1126096.0}, {"date": "2019-03-11", "close": 11.06, "volume": 717490.0}, {"date": "2019-03-12", "close": 11.68, "volume": 4481724.0}, {"date": "2019-03-13", "close": 12.23, "volume": 2903531.0}, {"date": "2019-03-14", "close": 12.26, "volume": 861730.0}, {"date": "2019-03-15", "close": 12.4, "volume": 1359900.0}, {"date": "2019-03-18", "close": 12.55, "volume": 1189584.0}, {"date": "2019-03-19", "close": 12.48, "volume": 753179.0}, {"date": "2019-03-20", "close": 12.68, "volume": 183933.0}, {"date": "2019-03-21", "close": 12.64, "volume": 119387.0}, {"date": "2019-03-22", "close": 12.66, "volume": 230472.0}, {"date": "2019-03-25", "close": 12.75, "volume": 1059257.0}, {"date": "2019-03-26", "close": 13.1, "volume": 492444.0}, {"date": "2019-03-27", "close": 13.59, "volume": 1104779.0}, {"date": "2019-03-28", "close": 13.46, "volume": 697664.0}, {"date": "2019-03-29", "close": 13.44, "volume": 218572.0}, {"date": "2019-04-01", "close": 13.54, "volume": 1470032.0}, {"date": "2019-04-02", "close": 13.53, "volume": 86378.0}, {"date": "2019-04-03", "close": 13.5, "volume": 311775.0}, {"date": "2019-04-04", "close": 13.59, "volume": 10451.0}, {"date": "2019-04-05", "close": 13.5, "volume": 19242.0}, {"date": "2019-04-08", "close": 13.59, "volume": 66519.0}, {"date": "2019-04-09", "close": 13.52, "volume": 334590.0}, {"date": "2019-04-10", "close": 13.44, "volume": 531155.0}, {"date": "2019-04-11", "close": 13.64, "volume": 1372862.0}, {"date": "2019-04-12", "close": 13.6, "volume": 985219.0}, {"date": "2019-04-15", "close": 13.7, "volume": 30034.0}, {"date": "2019-04-16", "close": 13.75, "volume": 815663.0}, {"date": "2019-04-17", "close": 13.9, "volume": 326149.0}, {"date": "2019-04-18", "close": 13.93, "volume": 838894.0}, {"date": "2019-04-22", "close": 13.93, "volume": 15732.0}, {"date": "2019-04-23", "close": 13.94, "volume": 421034.0}, {"date": "2019-04-24", "close": 13.8, "volume": 1748119.0}, {"date": "2019-04-25", "close": 13.85, "volume": 558393.0}, {"date": "2019-04-26", "close": 14.06, "volume": 1063502.0}, {"date": "2019-04-29", "close": 14.26, "volume": 736449.0}, {"date": "2019-04-30", "close": 14.4, "volume": 378379.0}, {"date": "2019-05-01", "close": 14.38, "volume": 746406.0}, {"date": "2019-05-02", "close": 14.41, "volume": 215435.0}, {"date": "2019-05-03", "close": 14.45, "volume": 167245.0}, {"date": "2019-05-06", "close": 14.41, "volume": 176201.0}, {"date": "2019-05-07", "close": 14.12, "volume": 195405.0}, {"date": "2019-05-08", "close": 13.87, "volume": 587376.0}, {"date": "2019-05-09", "close": 13.73, "volume": 883702.0}, {"date": "2019-05-10", "close": 13.65, "volume": 322913.0}, {"date": "2019-05-13", "close": 13.34, "volume": 356773.0}, {"date": "2019-05-15", "close": 13.31, "volume": 529563.0}, {"date": "2019-05-16", "close": 13.37, "volume": 882267.0}, {"date": "2019-05-17", "close": 13.35, "volume": 855605.0}, {"date": "2019-05-20", "close": 13.3, "volume": 870349.0}, {"date": "2019-05-21", "close": 13.33, "volume": 1643946.0}, {"date": "2019-05-22", "close": 13.21, "volume": 5551386.0}, {"date": "2019-05-23", "close": 13.19, "volume": 1286363.0}, {"date": "2019-05-24", "close": 12.96, "volume": 391213.0}, {"date": "2019-05-28", "close": 13.04, "volume": 2206995.0}, {"date": "2019-05-29", "close": 13.05, "volume": 1190911.0}, {"date": "2019-05-30", "close": 13.1, "volume": 334945.0}, {"date": "2019-05-31", "close": 12.92, "volume": 237015.0}, {"date": "2019-06-03", "close": 13.25, "volume": 1609384.0}, {"date": "2019-06-04", "close": 13.69, "volume": 2780179.0}, {"date": "2019-06-05", "close": 14.1, "volume": 1115984.0}, {"date": "2019-06-06", "close": 14.56, "volume": 1428785.0}, {"date": "2019-06-07", "close": 14.7, "volume": 2333006.0}, {"date": "2019-06-10", "close": 14.95, "volume": 1288552.0}, {"date": "2019-06-11", "close": 14.73, "volume": 1750855.0}, {"date": "2019-06-12", "close": 14.9, "volume": 1751347.0}, {"date": "2019-06-13", "close": 14.79, "volume": 303455.0}, {"date": "2019-06-14", "close": 14.8, "volume": 1353346.0}, {"date": "2019-06-17", "close": 14.47, "volume": 509301.0}, {"date": "2019-06-18", "close": 14.06, "volume": 2867484.0}, {"date": "2019-06-19", "close": 14.28, "volume": 335169.0}, {"date": "2019-06-20", "close": 14.36, "volume": 1056007.0}, {"date": "2019-06-21", "close": 14.95, "volume": 1043740.0}, {"date": "2019-06-24", "close": 14.92, "volume": 497960.0}, {"date": "2019-06-25", "close": 15.0, "volume": 587827.0}, {"date": "2019-06-26", "close": 14.96, "volume": 1221985.0}, {"date": "2019-06-27", "close": 14.86, "volume": 1184698.0}, {"date": "2019-06-28", "close": 15.38, "volume": 4527010.0}, {"date": "2019-07-01", "close": 15.03, "volume": 922405.0}, {"date": "2019-07-02", "close": 15.28, "volume": 586539.0}, {"date": "2019-07-03", "close": 15.49, "volume": 314399.0}, {"date": "2019-07-05", "close": 15.43, "volume": 300957.0}, {"date": "2019-07-08", "close": 15.22, "volume": 201181.0}, {"date": "2019-07-09", "close": 15.05, "volume": 366147.0}, {"date": "2019-07-10", "close": 15.15, "volume": 156905.0}, {"date": "2019-07-11", "close": 15.32, "volume": 438519.0}, {"date": "2019-07-12", "close": 15.1, "volume": 271798.0}, {"date": "2019-07-15", "close": 15.16, "volume": 339963.0}, {"date": "2019-07-16", "close": 15.38, "volume": 431372.0}, {"date": "2019-07-17", "close": 15.07, "volume": 153989.0}, {"date": "2019-07-18", "close": 15.5, "volume": 259317.0}, {"date": "2019-07-19", "close": 15.54, "volume": 846681.0}, {"date": "2019-07-22", "close": 15.8, "volume": 1659976.0}, {"date": "2019-07-23", "close": 15.81, "volume": 1145908.0}, {"date": "2019-07-24", "close": 15.96, "volume": 1043066.0}, {"date": "2019-07-25", "close": 16.2, "volume": 589836.0}, {"date": "2019-07-26", "close": 16.27, "volume": 372250.0}, {"date": "2019-07-29", "close": 16.56, "volume": 366960.0}, {"date": "2019-07-30", "close": 16.6, "volume": 302634.0}, {"date": "2019-07-31", "close": 16.45, "volume": 544112.0}, {"date": "2019-08-01", "close": 16.1, "volume": 238067.0}, {"date": "2019-08-02", "close": 16.16, "volume": 128110.0}, {"date": "2019-08-05", "close": 15.68, "volume": 846284.0}, {"date": "2019-08-06", "close": 15.84, "volume": 1955259.0}, {"date": "2019-08-07", "close": 16.54, "volume": 679859.0}, {"date": "2019-08-08", "close": 17.13, "volume": 482165.0}, {"date": "2019-08-09", "close": 17.1, "volume": 831547.0}, {"date": "2019-08-12", "close": 16.97, "volume": 273606.0}, {"date": "2019-08-13", "close": 17.23, "volume": 146719.0}, {"date": "2019-08-14", "close": 17.08, "volume": 485379.0}, {"date": "2019-08-15", "close": 17.37, "volume": 1255710.0}, {"date": "2019-08-16", "close": 17.31, "volume": 513649.0}, {"date": "2019-08-19", "close": 17.51, "volume": 410953.0}, {"date": "2019-08-20", "close": 17.55, "volume": 257153.0}, {"date": "2019-08-21", "close": 17.66, "volume": 1599687.0}, {"date": "2019-08-22", "close": 17.68, "volume": 179501.0}, {"date": "2019-08-23", "close": 17.63, "volume": 286140.0}, {"date": "2019-08-26", "close": 17.55, "volume": 520620.0}, {"date": "2019-08-27", "close": 17.55, "volume": 322288.0}, {"date": "2019-08-28", "close": 17.6, "volume": 195298.0}, {"date": "2019-08-29", "close": 17.66, "volume": 162217.0}, {"date": "2019-08-30", "close": 17.62, "volume": 248339.0}, {"date": "2019-09-03", "close": 16.38, "volume": 928102.0}, {"date": "2019-09-04", "close": 16.53, "volume": 731825.0}, {"date": "2019-09-05", "close": 16.16, "volume": 1753366.0}, {"date": "2019-09-06", "close": 17.28, "volume": 10318450.0}, {"date": "2019-09-09", "close": 16.94, "volume": 1886549.0}, {"date": "2019-09-10", "close": 16.9, "volume": 1350618.0}, {"date": "2019-09-11", "close": 17.24, "volume": 884221.0}, {"date": "2019-09-12", "close": 17.49, "volume": 1989971.0}, {"date": "2019-09-13", "close": 17.17, "volume": 1050587.0}, {"date": "2019-09-16", "close": 17.0, "volume": 1355261.0}, {"date": "2019-09-17", "close": 17.16, "volume": 1203202.0}, {"date": "2019-09-18", "close": 17.21, "volume": 973048.0}, {"date": "2019-09-19", "close": 17.37, "volume": 463571.0}, {"date": "2019-09-20", "close": 17.15, "volume": 770638.0}, {"date": "2019-09-23", "close": 17.13, "volume": 659959.0}, {"date": "2019-09-24", "close": 16.97, "volume": 1639419.0}, {"date": "2019-09-25", "close": 16.97, "volume": 1127962.0}, {"date": "2019-09-26", "close": 16.97, "volume": 988025.0}, {"date": "2019-09-27", "close": 17.03, "volume": 1627245.0}, {"date": "2019-09-30", "close": 16.87, "volume": 929305.0}, {"date": "2019-10-01", "close": 16.51, "volume": 839804.0}, {"date": "2019-10-02", "close": 16.15, "volume": 1192513.0}, {"date": "2019-10-03", "close": 16.25, "volume": 1201535.0}, {"date": "2019-10-04", "close": 16.6, "volume": 613574.0}, {"date": "2019-10-07", "close": 16.42, "volume": 314948.0}, {"date": "2019-10-08", "close": 16.3, "volume": 175479.0}, {"date": "2019-10-09", "close": 16.31, "volume": 202152.0}, {"date": "2019-10-10", "close": 16.43, "volume": 269236.0}, {"date": "2019-10-11", "close": 16.37, "volume": 605458.0}, {"date": "2019-10-14", "close": 16.27, "volume": 281183.0}, {"date": "2019-10-15", "close": 16.05, "volume": 490261.0}, {"date": "2019-10-16", "close": 15.86, "volume": 367423.0}, {"date": "2019-10-17", "close": 16.0, "volume": 403810.0}, {"date": "2019-10-18", "close": 15.72, "volume": 244571.0}, {"date": "2019-10-21", "close": 15.75, "volume": 325397.0}, {"date": "2019-10-22", "close": 15.83, "volume": 937977.0}, {"date": "2019-10-23", "close": 15.75, "volume": 263460.0}, {"date": "2019-10-24", "close": 16.05, "volume": 251588.0}, {"date": "2019-10-25", "close": 16.31, "volume": 333760.0}, {"date": "2019-10-28", "close": 16.68, "volume": 435751.0}, {"date": "2019-10-29", "close": 16.61, "volume": 568280.0}, {"date": "2019-10-30", "close": 16.71, "volume": 275405.0}, {"date": "2019-10-31", "close": 16.74, "volume": 541666.0}, {"date": "2019-11-01", "close": 16.71, "volume": 852889.0}, {"date": "2019-11-04", "close": 16.1, "volume": 492800.0}, {"date": "2019-11-05", "close": 16.82, "volume": 886546.0}, {"date": "2019-11-06", "close": 17.11, "volume": 1068037.0}, {"date": "2019-11-07", "close": 17.02, "volume": 790345.0}, {"date": "2019-11-08", "close": 16.89, "volume": 166637.0}, {"date": "2019-11-11", "close": 17.08, "volume": 233784.0}, {"date": "2019-11-12", "close": 16.84, "volume": 528991.0}, {"date": "2019-11-13", "close": 16.9, "volume": 675575.0}, {"date": "2019-11-14", "close": 16.82, "volume": 338165.0}, {"date": "2019-11-15", "close": 16.93, "volume": 781337.0}, {"date": "2019-11-18", "close": 17.09, "volume": 1147675.0}, {"date": "2019-11-19", "close": 17.65, "volume": 2741255.0}, {"date": "2019-11-20", "close": 17.79, "volume": 1179875.0}, {"date": "2019-11-21", "close": 18.0, "volume": 4951214.0}, {"date": "2019-11-22", "close": 17.71, "volume": 2261879.0}, {"date": "2019-11-25", "close": 17.96, "volume": 1631923.0}, {"date": "2019-11-26", "close": 18.01, "volume": 427032.0}, {"date": "2019-11-27", "close": 18.05, "volume": 2480418.0}, {"date": "2019-11-29", "close": 17.98, "volume": 211667.0}, {"date": "2019-12-02", "close": 17.94, "volume": 1000784.0}, {"date": "2019-12-03", "close": 17.45, "volume": 2059137.0}, {"date": "2019-12-04", "close": 17.54, "volume": 1171725.0}, {"date": "2019-12-05", "close": 17.09, "volume": 9185308.0}, {"date": "2019-12-06", "close": 17.6, "volume": 5339139.0}, {"date": "2019-12-09", "close": 17.05, "volume": 1562714.0}, {"date": "2019-12-10", "close": 16.91, "volume": 2114760.0}, {"date": "2019-12-11", "close": 17.0, "volume": 2081155.0}, {"date": "2019-12-12", "close": 16.8, "volume": 2211041.0}, {"date": "2019-12-13", "close": 16.76, "volume": 1224173.0}, {"date": "2019-12-16", "close": 16.76, "volume": 1557770.0}, {"date": "2019-12-17", "close": 16.89, "volume": 1029596.0}, {"date": "2019-12-18", "close": 16.79, "volume": 485893.0}, {"date": "2019-12-19", "close": 16.91, "volume": 1247622.0}, {"date": "2019-12-20", "close": 17.28, "volume": 1503742.0}, {"date": "2019-12-23", "close": 17.09, "volume": 808076.0}, {"date": "2019-12-24", "close": 17.01, "volume": 451057.0}, {"date": "2019-12-26", "close": 17.1, "volume": 306490.0}, {"date": "2019-12-27", "close": 17.01, "volume": 273171.0}, {"date": "2019-12-30", "close": 16.88, "volume": 747849.0}, {"date": "2019-12-31", "close": 16.8, "volume": 760908.0}, {"date": "2020-01-02", "close": 17.13, "volume": 3142664.0}, {"date": "2020-01-03", "close": 17.2, "volume": 1042549.0}, {"date": "2020-01-06", "close": 17.21, "volume": 899901.0}, {"date": "2020-01-07", "close": 17.17, "volume": 809703.0}, {"date": "2020-01-08", "close": 17.07, "volume": 878964.0}, {"date": "2020-01-09", "close": 17.25, "volume": 1486745.0}, {"date": "2020-01-10", "close": 17.09, "volume": 1294418.0}, {"date": "2020-01-13", "close": 17.64, "volume": 3243240.0}, {"date": "2020-01-14", "close": 17.6, "volume": 1024865.0}, {"date": "2020-01-15", "close": 17.5, "volume": 1527716.0}, {"date": "2020-01-16", "close": 17.66, "volume": 1095896.0}, {"date": "2020-01-17", "close": 18.9, "volume": 8935031.0}, {"date": "2020-01-21", "close": 19.37, "volume": 4068682.0}, {"date": "2020-01-22", "close": 20.02, "volume": 4347707.0}, {"date": "2020-01-23", "close": 20.15, "volume": 2055615.0}, {"date": "2020-01-24", "close": 20.46, "volume": 5370866.0}, {"date": "2020-01-27", "close": 20.78, "volume": 2447563.0}, {"date": "2020-01-28", "close": 21.18, "volume": 4371689.0}, {"date": "2020-01-29", "close": 20.75, "volume": 1691027.0}, {"date": "2020-01-30", "close": 20.95, "volume": 1042042.0}, {"date": "2020-01-31", "close": 20.16, "volume": 1268661.0}, {"date": "2020-02-03", "close": 20.56, "volume": 1645516.0}, {"date": "2020-02-04", "close": 20.62, "volume": 1253588.0}, {"date": "2020-02-05", "close": 20.54, "volume": 1656023.0}, {"date": "2020-02-06", "close": 21.38, "volume": 11697440.0}, {"date": "2020-02-07", "close": 21.2, "volume": 1638270.0}, {"date": "2020-02-10", "close": 21.97, "volume": 2113238.0}, {"date": "2020-02-11", "close": 22.25, "volume": 3186800.0}, {"date": "2020-02-12", "close": 21.93, "volume": 840566.0}, {"date": "2020-02-13", "close": 21.76, "volume": 308404.0}, {"date": "2020-02-14", "close": 21.76, "volume": 401025.0}, {"date": "2020-02-18", "close": 22.17, "volume": 1850318.0}, {"date": "2020-02-19", "close": 22.4, "volume": 1996020.0}, {"date": "2020-02-20", "close": 23.12, "volume": 3035792.0}, {"date": "2020-02-21", "close": 22.92, "volume": 2496807.0}, {"date": "2020-02-24", "close": 22.01, "volume": 2113396.0}, {"date": "2020-02-25", "close": 20.85, "volume": 1904221.0}, {"date": "2020-02-26", "close": 20.62, "volume": 2006874.0}, {"date": "2020-02-27", "close": 20.54, "volume": 2534956.0}, {"date": "2020-02-28", "close": 20.34, "volume": 1552399.0}, {"date": "2020-03-02", "close": 21.75, "volume": 2358645.0}, {"date": "2020-03-03", "close": 21.5, "volume": 1678776.0}, {"date": "2020-03-04", "close": 23.04, "volume": 2299665.0}, {"date": "2020-03-05", "close": 22.47, "volume": 2396473.0}, {"date": "2020-03-06", "close": 22.2, "volume": 2016667.0}, {"date": "2020-03-09", "close": 21.1, "volume": 1662594.0}, {"date": "2020-03-10", "close": 21.89, "volume": 1577402.0}, {"date": "2020-03-11", "close": 20.64, "volume": 3394906.0}, {"date": "2020-03-12", "close": 19.44, "volume": 1503679.0}, {"date": "2020-03-13", "close": 19.61, "volume": 1812719.0}, {"date": "2020-03-16", "close": 16.59, "volume": 2080282.0}, {"date": "2020-03-17", "close": 18.48, "volume": 1900715.0}, {"date": "2020-03-18", "close": 16.74, "volume": 1852724.0}, {"date": "2020-03-19", "close": 16.88, "volume": 2039831.0}, {"date": "2020-03-20", "close": 17.25, "volume": 2390518.0}, {"date": "2020-03-23", "close": 17.73, "volume": 2125400.0}, {"date": "2020-03-24", "close": 19.11, "volume": 2874190.0}, {"date": "2020-03-25", "close": 20.81, "volume": 1647014.0}, {"date": "2020-03-26", "close": 20.15, "volume": 1793925.0}, {"date": "2020-03-27", "close": 20.39, "volume": 1627595.0}, {"date": "2020-03-30", "close": 20.32, "volume": 1045494.0}, {"date": "2020-03-31", "close": 20.75, "volume": 2125167.0}, {"date": "2020-04-01", "close": 19.97, "volume": 2537968.0}, {"date": "2020-04-02", "close": 21.13, "volume": 1456874.0}, {"date": "2020-04-03", "close": 20.65, "volume": 2457170.0}, {"date": "2020-04-06", "close": 20.65, "volume": 2488930.0}, {"date": "2020-04-07", "close": 20.57, "volume": 1880643.0}, {"date": "2020-04-08", "close": 20.63, "volume": 1678661.0}, {"date": "2020-04-09", "close": 21.49, "volume": 1181350.0}, {"date": "2020-04-13", "close": 19.97, "volume": 611763.0}, {"date": "2020-04-14", "close": 21.16, "volume": 845377.0}, {"date": "2020-04-15", "close": 21.14, "volume": 764226.0}, {"date": "2020-04-16", "close": 22.56, "volume": 1434420.0}, {"date": "2020-04-17", "close": 23.28, "volume": 1951882.0}, {"date": "2020-04-20", "close": 23.74, "volume": 1778884.0}, {"date": "2020-04-21", "close": 23.48, "volume": 1175171.0}, {"date": "2020-04-22", "close": 24.0, "volume": 987973.0}, {"date": "2020-04-23", "close": 23.68, "volume": 1578919.0}, {"date": "2020-04-24", "close": 23.96, "volume": 554173.0}, {"date": "2020-04-27", "close": 23.61, "volume": 901770.0}, {"date": "2020-04-28", "close": 23.43, "volume": 671170.0}, {"date": "2020-04-29", "close": 23.73, "volume": 627208.0}, {"date": "2020-04-30", "close": 22.98, "volume": 781787.0}, {"date": "2020-05-01", "close": 22.59, "volume": 1660728.0}, {"date": "2020-05-04", "close": 23.94, "volume": 1689593.0}, {"date": "2020-05-05", "close": 24.51, "volume": 1144807.0}, {"date": "2020-05-06", "close": 24.14, "volume": 481503.0}, {"date": "2020-05-07", "close": 24.45, "volume": 760207.0}, {"date": "2020-05-08", "close": 23.69, "volume": 718753.0}, {"date": "2020-05-11", "close": 23.37, "volume": 839691.0}, {"date": "2020-05-12", "close": 22.84, "volume": 591662.0}, {"date": "2020-05-13", "close": 22.51, "volume": 897849.0}, {"date": "2020-05-14", "close": 22.65, "volume": 584930.0}, {"date": "2020-05-15", "close": 23.32, "volume": 625977.0}, {"date": "2020-05-18", "close": 23.55, "volume": 746009.0}, {"date": "2020-05-19", "close": 23.16, "volume": 520876.0}, {"date": "2020-05-20", "close": 22.64, "volume": 464482.0}, {"date": "2020-05-21", "close": 22.63, "volume": 476245.0}, {"date": "2020-05-22", "close": 22.62, "volume": 590105.0}, {"date": "2020-05-26", "close": 22.57, "volume": 487249.0}, {"date": "2020-05-27", "close": 22.11, "volume": 757547.0}, {"date": "2020-05-28", "close": 22.51, "volume": 630045.0}, {"date": "2020-05-29", "close": 22.89, "volume": 475337.0}, {"date": "2020-06-01", "close": 24.09, "volume": 1027821.0}, {"date": "2020-06-02", "close": 23.35, "volume": 1888071.0}, {"date": "2020-06-03", "close": 22.9, "volume": 1876288.0}, {"date": "2020-06-04", "close": 22.4, "volume": 15681720.0}, {"date": "2020-06-05", "close": 22.49, "volume": 4042287.0}, {"date": "2020-06-08", "close": 22.46, "volume": 4820840.0}, {"date": "2020-06-09", "close": 22.5, "volume": 3328073.0}, {"date": "2020-06-10", "close": 22.6, "volume": 4972934.0}, {"date": "2020-06-11", "close": 22.22, "volume": 6343319.0}, {"date": "2020-06-12", "close": 22.2, "volume": 3477329.0}, {"date": "2020-06-15", "close": 22.2, "volume": 1449540.0}, {"date": "2020-06-16", "close": 22.58, "volume": 2620853.0}, {"date": "2020-06-17", "close": 22.21, "volume": 1874771.0}, {"date": "2020-06-18", "close": 22.5, "volume": 1079568.0}, {"date": "2020-06-19", "close": 22.5, "volume": 1736015.0}, {"date": "2020-06-22", "close": 22.5, "volume": 2010543.0}, {"date": "2020-06-23", "close": 22.26, "volume": 1812684.0}, {"date": "2020-06-24", "close": 21.99, "volume": 1599236.0}, {"date": "2020-06-25", "close": 22.16, "volume": 1071079.0}, {"date": "2020-06-26", "close": 22.05, "volume": 1539204.0}, {"date": "2020-06-29", "close": 22.01, "volume": 1004815.0}, {"date": "2020-06-30", "close": 22.33, "volume": 1281406.0}, {"date": "2020-07-01", "close": 23.27, "volume": 1557574.0}, {"date": "2020-07-02", "close": 23.3, "volume": 1286275.0}, {"date": "2020-07-06", "close": 22.87, "volume": 850182.0}, {"date": "2020-07-07", "close": 22.52, "volume": 1125047.0}, {"date": "2020-07-08", "close": 22.65, "volume": 485997.0}, {"date": "2020-07-09", "close": 22.54, "volume": 528525.0}, {"date": "2020-07-10", "close": 22.29, "volume": 765169.0}, {"date": "2020-07-13", "close": 21.88, "volume": 1280773.0}, {"date": "2020-07-14", "close": 21.87, "volume": 708161.0}, {"date": "2020-07-15", "close": 22.47, "volume": 873173.0}, {"date": "2020-07-16", "close": 22.36, "volume": 441586.0}, {"date": "2020-07-17", "close": 22.91, "volume": 520529.0}, {"date": "2020-07-20", "close": 23.6, "volume": 834852.0}, {"date": "2020-07-21", "close": 23.38, "volume": 828411.0}, {"date": "2020-07-22", "close": 23.83, "volume": 619258.0}, {"date": "2020-07-23", "close": 23.47, "volume": 871005.0}, {"date": "2020-07-24", "close": 23.16, "volume": 430551.0}, {"date": "2020-07-27", "close": 24.04, "volume": 832738.0}, {"date": "2020-07-28", "close": 23.68, "volume": 1542427.0}, {"date": "2020-07-29", "close": 28.8, "volume": 5256631.0}, {"date": "2020-07-30", "close": 27.74, "volume": 2740655.0}, {"date": "2020-07-31", "close": 27.65, "volume": 1806585.0}, {"date": "2020-08-03", "close": 28.88, "volume": 2627721.0}, {"date": "2020-08-04", "close": 29.48, "volume": 1589182.0}, {"date": "2020-08-05", "close": 29.75, "volume": 1766719.0}, {"date": "2020-08-06", "close": 29.7, "volume": 896111.0}, {"date": "2020-08-07", "close": 28.89, "volume": 418847.0}, {"date": "2020-08-10", "close": 28.23, "volume": 1025989.0}, {"date": "2020-08-11", "close": 28.01, "volume": 1129742.0}, {"date": "2020-08-12", "close": 28.39, "volume": 515933.0}, {"date": "2020-08-13", "close": 29.31, "volume": 1185720.0}, {"date": "2020-08-14", "close": 28.88, "volume": 679695.0}, {"date": "2020-08-17", "close": 29.19, "volume": 855189.0}, {"date": "2020-08-18", "close": 29.23, "volume": 692497.0}, {"date": "2020-08-19", "close": 29.6, "volume": 862008.0}, {"date": "2020-08-20", "close": 29.72, "volume": 1654159.0}, {"date": "2020-08-21", "close": 28.94, "volume": 833011.0}, {"date": "2020-08-24", "close": 28.79, "volume": 531458.0}, {"date": "2020-08-25", "close": 28.48, "volume": 617831.0}, {"date": "2020-08-26", "close": 28.09, "volume": 790409.0}, {"date": "2020-08-27", "close": 28.22, "volume": 1014928.0}, {"date": "2020-08-28", "close": 28.9, "volume": 636516.0}, {"date": "2020-08-31", "close": 29.44, "volume": 1143487.0}, {"date": "2020-09-01", "close": 29.94, "volume": 1357499.0}, {"date": "2020-09-02", "close": 29.36, "volume": 573043.0}, {"date": "2020-09-03", "close": 27.83, "volume": 527604.0}, {"date": "2020-09-04", "close": 27.97, "volume": 874017.0}, {"date": "2020-09-08", "close": 27.7, "volume": 593947.0}, {"date": "2020-09-09", "close": 28.45, "volume": 551050.0}, {"date": "2020-09-10", "close": 27.93, "volume": 836897.0}, {"date": "2020-09-11", "close": 27.65, "volume": 891901.0}, {"date": "2020-09-14", "close": 27.89, "volume": 445868.0}, {"date": "2020-09-15", "close": 28.79, "volume": 432003.0}, {"date": "2020-09-16", "close": 28.75, "volume": 361551.0}, {"date": "2020-09-17", "close": 29.45, "volume": 964243.0}, {"date": "2020-09-18", "close": 29.14, "volume": 1100455.0}, {"date": "2020-09-21", "close": 28.76, "volume": 754723.0}, {"date": "2020-09-22", "close": 29.15, "volume": 648303.0}, {"date": "2020-09-23", "close": 28.07, "volume": 891865.0}, {"date": "2020-09-24", "close": 27.74, "volume": 589121.0}, {"date": "2020-09-25", "close": 28.77, "volume": 795602.0}, {"date": "2020-09-28", "close": 29.7, "volume": 1307538.0}, {"date": "2020-09-29", "close": 29.54, "volume": 1075244.0}, {"date": "2020-09-30", "close": 30.99, "volume": 3004089.0}, {"date": "2020-10-01", "close": 32.09, "volume": 2829414.0}, {"date": "2020-10-02", "close": 32.5, "volume": 926458.0}, {"date": "2020-10-05", "close": 33.39, "volume": 790107.0}, {"date": "2020-10-06", "close": 32.72, "volume": 825280.0}, {"date": "2020-10-07", "close": 32.87, "volume": 1367474.0}, {"date": "2020-10-08", "close": 32.17, "volume": 827341.0}, {"date": "2020-10-09", "close": 32.8, "volume": 893445.0}, {"date": "2020-10-12", "close": 32.68, "volume": 1511379.0}, {"date": "2020-10-13", "close": 32.4, "volume": 890160.0}, {"date": "2020-10-14", "close": 31.15, "volume": 1293392.0}, {"date": "2020-10-15", "close": 30.95, "volume": 942881.0}, {"date": "2020-10-16", "close": 30.67, "volume": 1534174.0}, {"date": "2020-10-19", "close": 30.5, "volume": 719318.0}, {"date": "2020-10-20", "close": 30.56, "volume": 991017.0}, {"date": "2020-10-21", "close": 30.02, "volume": 907713.0}, {"date": "2020-10-22", "close": 29.85, "volume": 1142799.0}, {"date": "2020-10-23", "close": 29.28, "volume": 896615.0}, {"date": "2020-10-26", "close": 29.5, "volume": 3140162.0}, {"date": "2020-10-27", "close": 30.36, "volume": 914962.0}, {"date": "2020-10-28", "close": 29.9, "volume": 1383094.0}, {"date": "2020-10-29", "close": 28.09, "volume": 3840396.0}, {"date": "2020-10-30", "close": 27.75, "volume": 2211328.0}, {"date": "2020-11-02", "close": 27.83, "volume": 1883108.0}, {"date": "2020-11-03", "close": 29.0, "volume": 1065912.0}, {"date": "2020-11-04", "close": 30.18, "volume": 1403962.0}, {"date": "2020-11-05", "close": 30.9, "volume": 837868.0}, {"date": "2020-11-06", "close": 31.14, "volume": 940063.0}, {"date": "2020-11-09", "close": 30.3, "volume": 1882636.0}, {"date": "2020-11-10", "close": 27.75, "volume": 4134713.0}, {"date": "2020-11-11", "close": 26.77, "volume": 4217316.0}, {"date": "2020-11-12", "close": 27.69, "volume": 3784397.0}, {"date": "2020-11-13", "close": 27.79, "volume": 1975013.0}, {"date": "2020-11-16", "close": 27.66, "volume": 1059679.0}, {"date": "2020-11-17", "close": 27.24, "volume": 1341934.0}, {"date": "2020-11-18", "close": 27.94, "volume": 1600176.0}, {"date": "2020-11-19", "close": 27.98, "volume": 2799912.0}, {"date": "2020-11-20", "close": 27.66, "volume": 1131701.0}, {"date": "2020-11-23", "close": 27.34, "volume": 1030220.0}, {"date": "2020-11-24", "close": 26.89, "volume": 699232.0}, {"date": "2020-11-25", "close": 27.18, "volume": 809197.0}, {"date": "2020-11-27", "close": 27.39, "volume": 477397.0}, {"date": "2020-11-30", "close": 27.44, "volume": 2210102.0}, {"date": "2020-12-01", "close": 27.92, "volume": 2431504.0}, {"date": "2020-12-02", "close": 27.0, "volume": 1830910.0}, {"date": "2020-12-03", "close": 28.01, "volume": 1656827.0}, {"date": "2020-12-04", "close": 27.95, "volume": 1311410.0}, {"date": "2020-12-07", "close": 28.0, "volume": 1080463.0}, {"date": "2020-12-08", "close": 29.0, "volume": 2332544.0}, {"date": "2020-12-09", "close": 28.9, "volume": 1509519.0}, {"date": "2020-12-10", "close": 29.34, "volume": 1543566.0}, {"date": "2020-12-11", "close": 29.51, "volume": 1734255.0}, {"date": "2020-12-14", "close": 29.21, "volume": 1032801.0}, {"date": "2020-12-15", "close": 29.09, "volume": 1335516.0}, {"date": "2020-12-16", "close": 29.64, "volume": 976417.0}, {"date": "2020-12-17", "close": 30.46, "volume": 1781056.0}, {"date": "2020-12-18", "close": 30.72, "volume": 2110654.0}, {"date": "2020-12-21", "close": 30.0, "volume": 3238607.0}, {"date": "2020-12-22", "close": 30.49, "volume": 533289.0}, {"date": "2020-12-23", "close": 30.26, "volume": 495237.0}, {"date": "2020-12-24", "close": 30.09, "volume": 117233.0}, {"date": "2020-12-28", "close": 29.97, "volume": 373603.0}, {"date": "2020-12-29", "close": 29.69, "volume": 869222.0}, {"date": "2020-12-30", "close": 29.83, "volume": 446256.0}, {"date": "2020-12-31", "close": 29.71, "volume": 578525.0}, {"date": "2021-01-04", "close": 29.81, "volume": 1816490.0}, {"date": "2021-01-05", "close": 30.5, "volume": 488922.0}, {"date": "2021-01-06", "close": 30.52, "volume": 912853.0}, {"date": "2021-01-07", "close": 30.83, "volume": 373424.0}, {"date": "2021-01-08", "close": 30.73, "volume": 491324.0}, {"date": "2021-01-11", "close": 30.3, "volume": 591135.0}, {"date": "2021-01-12", "close": 30.94, "volume": 634081.0}, {"date": "2021-01-13", "close": 30.74, "volume": 539176.0}, {"date": "2021-01-14", "close": 29.48, "volume": 1342899.0}, {"date": "2021-01-15", "close": 29.42, "volume": 527276.0}, {"date": "2021-01-19", "close": 29.23, "volume": 922055.0}, {"date": "2021-01-20", "close": 29.93, "volume": 1045896.0}, {"date": "2021-01-21", "close": 29.26, "volume": 1591572.0}, {"date": "2021-01-22", "close": 29.49, "volume": 570056.0}, {"date": "2021-01-25", "close": 28.47, "volume": 1767235.0}, {"date": "2021-01-26", "close": 29.0, "volume": 1803778.0}, {"date": "2021-01-27", "close": 27.85, "volume": 3291887.0}, {"date": "2021-01-28", "close": 29.17, "volume": 2337314.0}, {"date": "2021-01-29", "close": 28.94, "volume": 2475763.0}, {"date": "2021-02-01", "close": 27.34, "volume": 1280963.0}, {"date": "2021-02-02", "close": 30.15, "volume": 2479815.0}, {"date": "2021-02-03", "close": 29.25, "volume": 1714289.0}, {"date": "2021-02-04", "close": 29.48, "volume": 509535.0}, {"date": "2021-02-05", "close": 29.75, "volume": 567679.0}, {"date": "2021-02-08", "close": 29.75, "volume": 520280.0}, {"date": "2021-02-09", "close": 29.91, "volume": 659232.0}, {"date": "2021-02-10", "close": 29.75, "volume": 1132112.0}, {"date": "2021-02-11", "close": 29.95, "volume": 1017711.0}, {"date": "2021-02-12", "close": 30.27, "volume": 902629.0}, {"date": "2021-02-16", "close": 30.17, "volume": 854584.0}, {"date": "2021-02-17", "close": 30.04, "volume": 751589.0}, {"date": "2021-02-18", "close": 30.06, "volume": 586224.0}, {"date": "2021-02-19", "close": 30.34, "volume": 886176.0}, {"date": "2021-02-22", "close": 29.33, "volume": 896501.0}, {"date": "2021-02-23", "close": 29.1, "volume": 1077637.0}, {"date": "2021-02-24", "close": 28.09, "volume": 973010.0}, {"date": "2021-02-25", "close": 23.61, "volume": 9272425.0}, {"date": "2021-02-26", "close": 22.75, "volume": 5377871.0}, {"date": "2021-03-01", "close": 23.53, "volume": 7053483.0}, {"date": "2021-03-02", "close": 23.1, "volume": 2887572.0}, {"date": "2021-03-03", "close": 22.2, "volume": 4105922.0}, {"date": "2021-03-04", "close": 21.95, "volume": 2744721.0}, {"date": "2021-03-05", "close": 21.28, "volume": 3218234.0}, {"date": "2021-03-08", "close": 21.52, "volume": 4032929.0}, {"date": "2021-03-09", "close": 22.76, "volume": 7722856.0}, {"date": "2021-03-10", "close": 22.5, "volume": 3205573.0}, {"date": "2021-03-11", "close": 22.93, "volume": 3841741.0}, {"date": "2021-03-12", "close": 23.92, "volume": 3394391.0}, {"date": "2021-03-15", "close": 25.99, "volume": 5479393.0}, {"date": "2021-03-16", "close": 25.75, "volume": 3137522.0}, {"date": "2021-03-17", "close": 26.29, "volume": 2562492.0}, {"date": "2021-03-18", "close": 26.05, "volume": 2232512.0}, {"date": "2021-03-19", "close": 25.91, "volume": 17535480.0}, {"date": "2021-03-22", "close": 25.43, "volume": 1719461.0}, {"date": "2021-03-23", "close": 24.83, "volume": 871477.0}, {"date": "2021-03-24", "close": 24.15, "volume": 1224304.0}, {"date": "2021-03-25", "close": 24.0, "volume": 1363032.0}, {"date": "2021-03-26", "close": 24.84, "volume": 1216803.0}, {"date": "2021-03-29", "close": 24.75, "volume": 1262970.0}, {"date": "2021-03-30", "close": 25.12, "volume": 1120704.0}, {"date": "2021-03-31", "close": 26.39, "volume": 1949220.0}, {"date": "2021-04-01", "close": 27.25, "volume": 1969331.0}, {"date": "2021-04-05", "close": 26.9, "volume": 1271173.0}, {"date": "2021-04-06", "close": 26.65, "volume": 1238830.0}, {"date": "2021-04-07", "close": 26.3, "volume": 944758.0}, {"date": "2021-04-08", "close": 26.5, "volume": 1131831.0}, {"date": "2021-04-09", "close": 26.24, "volume": 1535621.0}, {"date": "2021-04-12", "close": 25.95, "volume": 621608.0}, {"date": "2021-04-13", "close": 26.13, "volume": 713233.0}, {"date": "2021-04-14", "close": 25.95, "volume": 496553.0}, {"date": "2021-04-15", "close": 26.0, "volume": 728719.0}, {"date": "2021-04-16", "close": 26.15, "volume": 595648.0}, {"date": "2021-04-19", "close": 25.42, "volume": 1253140.0}, {"date": "2021-04-20", "close": 24.87, "volume": 1312353.0}, {"date": "2021-04-21", "close": 25.55, "volume": 1269847.0}, {"date": "2021-04-22", "close": 25.31, "volume": 1198102.0}, {"date": "2021-04-23", "close": 25.97, "volume": 1277784.0}, {"date": "2021-04-26", "close": 26.31, "volume": 1235145.0}, {"date": "2021-04-27", "close": 26.37, "volume": 1304523.0}, {"date": "2021-04-28", "close": 26.74, "volume": 1414754.0}, {"date": "2021-04-29", "close": 27.57, "volume": 1093849.0}, {"date": "2021-04-30", "close": 27.93, "volume": 1405380.0}, {"date": "2021-05-03", "close": 27.96, "volume": 1714363.0}, {"date": "2021-05-04", "close": 28.15, "volume": 952241.0}, {"date": "2021-05-05", "close": 28.16, "volume": 578974.0}, {"date": "2021-05-06", "close": 27.77, "volume": 1085078.0}, {"date": "2021-05-07", "close": 27.96, "volume": 784098.0}, {"date": "2021-05-10", "close": 27.82, "volume": 898852.0}, {"date": "2021-05-11", "close": 27.1, "volume": 1051139.0}, {"date": "2021-05-12", "close": 27.95, "volume": 3933136.0}, {"date": "2021-05-13", "close": 27.39, "volume": 1443636.0}, {"date": "2021-05-14", "close": 28.48, "volume": 1467250.0}, {"date": "2021-05-17", "close": 28.51, "volume": 2734887.0}, {"date": "2021-05-18", "close": 28.53, "volume": 1991845.0}, {"date": "2021-05-19", "close": 28.32, "volume": 1789928.0}, {"date": "2021-05-20", "close": 28.89, "volume": 4682444.0}, {"date": "2021-05-21", "close": 28.65, "volume": 2621879.0}, {"date": "2021-05-24", "close": 29.69, "volume": 2776599.0}, {"date": "2021-05-25", "close": 29.55, "volume": 2800067.0}, {"date": "2021-05-26", "close": 29.51, "volume": 2182950.0}, {"date": "2021-05-27", "close": 29.67, "volume": 18231460.0}, {"date": "2021-05-28", "close": 30.04, "volume": 2331958.0}, {"date": "2021-06-01", "close": 29.89, "volume": 1796468.0}, {"date": "2021-06-02", "close": 30.47, "volume": 2360213.0}, {"date": "2021-06-03", "close": 31.13, "volume": 2480456.0}, {"date": "2021-06-04", "close": 32.16, "volume": 2811975.0}, {"date": "2021-06-07", "close": 33.53, "volume": 6844652.0}, {"date": "2021-06-08", "close": 32.82, "volume": 3696045.0}, {"date": "2021-06-09", "close": 26.39, "volume": 31836180.0}, {"date": "2021-06-10", "close": 26.01, "volume": 35247890.0}, {"date": "2021-06-11", "close": 26.52, "volume": 12865090.0}, {"date": "2021-06-14", "close": 26.32, "volume": 5831389.0}, {"date": "2021-06-15", "close": 25.4, "volume": 4618621.0}, {"date": "2021-06-16", "close": 24.64, "volume": 8002122.0}, {"date": "2021-06-17", "close": 25.64, "volume": 6757591.0}, {"date": "2021-06-18", "close": 25.58, "volume": 11693470.0}, {"date": "2021-06-21", "close": 26.0, "volume": 5987673.0}, {"date": "2021-06-22", "close": 26.21, "volume": 3412160.0}, {"date": "2021-06-23", "close": 25.64, "volume": 2859859.0}, {"date": "2021-06-24", "close": 26.5, "volume": 5386682.0}, {"date": "2021-06-25", "close": 26.99, "volume": 25595680.0}, {"date": "2021-06-28", "close": 26.73, "volume": 4241893.0}, {"date": "2021-06-29", "close": 27.34, "volume": 3500271.0}, {"date": "2021-06-30", "close": 27.53, "volume": 10390100.0}, {"date": "2021-07-01", "close": 26.99, "volume": 3792919.0}, {"date": "2021-07-02", "close": 27.03, "volume": 1374402.0}, {"date": "2021-07-06", "close": 27.09, "volume": 1927864.0}, {"date": "2021-07-07", "close": 27.16, "volume": 2329205.0}, {"date": "2021-07-08", "close": 26.06, "volume": 1818449.0}, {"date": "2021-07-09", "close": 26.34, "volume": 2773897.0}, {"date": "2021-07-12", "close": 25.81, "volume": 2185412.0}, {"date": "2021-07-13", "close": 24.9, "volume": 3601896.0}, {"date": "2021-07-14", "close": 24.76, "volume": 4554537.0}, {"date": "2021-07-15", "close": 24.81, "volume": 2999828.0}, {"date": "2021-07-16", "close": 25.01, "volume": 2791129.0}, {"date": "2021-07-19", "close": 24.38, "volume": 1876679.0}, {"date": "2021-07-20", "close": 24.71, "volume": 3204997.0}, {"date": "2021-07-21", "close": 24.97, "volume": 2543356.0}, {"date": "2021-07-22", "close": 25.21, "volume": 2659559.0}, {"date": "2021-07-23", "close": 25.14, "volume": 2475430.0}, {"date": "2021-07-26", "close": 24.4, "volume": 2367559.0}, {"date": "2021-07-27", "close": 24.21, "volume": 5593562.0}, {"date": "2021-07-28", "close": 24.15, "volume": 5308382.0}, {"date": "2021-07-29", "close": 22.26, "volume": 5513129.0}, {"date": "2021-07-30", "close": 22.8, "volume": 5695103.0}, {"date": "2021-08-02", "close": 22.81, "volume": 3533166.0}, {"date": "2021-08-03", "close": 23.16, "volume": 4332742.0}, {"date": "2021-08-04", "close": 23.88, "volume": 8274644.0}, {"date": "2021-08-05", "close": 24.02, "volume": 7410887.0}, {"date": "2021-08-06", "close": 23.55, "volume": 2895267.0}, {"date": "2021-08-09", "close": 23.54, "volume": 5942939.0}, {"date": "2021-08-10", "close": 22.91, "volume": 4491568.0}, {"date": "2021-08-11", "close": 23.18, "volume": 3211475.0}, {"date": "2021-08-12", "close": 23.28, "volume": 3547656.0}, {"date": "2021-08-13", "close": 22.7, "volume": 1524109.0}, {"date": "2021-08-16", "close": 22.37, "volume": 5334617.0}, {"date": "2021-08-17", "close": 22.61, "volume": 4374006.0}, {"date": "2021-08-18", "close": 23.22, "volume": 3650704.0}, {"date": "2021-08-19", "close": 22.99, "volume": 2717094.0}, {"date": "2021-08-20", "close": 23.73, "volume": 2181128.0}, {"date": "2021-08-23", "close": 24.11, "volume": 3044280.0}, {"date": "2021-08-24", "close": 24.42, "volume": 2375960.0}, {"date": "2021-08-25", "close": 24.75, "volume": 2027243.0}, {"date": "2021-08-26", "close": 24.95, "volume": 2913352.0}, {"date": "2021-08-27", "close": 25.01, "volume": 3597308.0}, {"date": "2021-08-30", "close": 25.06, "volume": 4912420.0}, {"date": "2021-08-31", "close": 25.19, "volume": 3795855.0}, {"date": "2021-09-01", "close": 25.96, "volume": 2727251.0}, {"date": "2021-09-02", "close": 26.41, "volume": 2657704.0}, {"date": "2021-09-03", "close": 26.26, "volume": 1790139.0}, {"date": "2021-09-07", "close": 26.43, "volume": 2690842.0}, {"date": "2021-09-08", "close": 26.37, "volume": 2330047.0}, {"date": "2021-09-09", "close": 26.38, "volume": 1588253.0}, {"date": "2021-09-10", "close": 23.75, "volume": 17066750.0}, {"date": "2021-09-13", "close": 24.17, "volume": 5666057.0}, {"date": "2021-09-14", "close": 23.67, "volume": 6871713.0}, {"date": "2021-09-15", "close": 24.11, "volume": 3296167.0}, {"date": "2021-09-16", "close": 24.01, "volume": 2437796.0}, {"date": "2021-09-17", "close": 24.17, "volume": 16680580.0}, {"date": "2021-09-20", "close": 23.29, "volume": 3371738.0}, {"date": "2021-09-21", "close": 23.38, "volume": 4975407.0}, {"date": "2021-09-22", "close": 23.68, "volume": 2581936.0}, {"date": "2021-09-23", "close": 23.54, "volume": 3312188.0}, {"date": "2021-09-24", "close": 23.08, "volume": 1180535.0}, {"date": "2021-09-27", "close": 22.78, "volume": 1856108.0}, {"date": "2021-09-28", "close": 22.06, "volume": 3301871.0}, {"date": "2021-09-29", "close": 21.84, "volume": 3049444.0}, {"date": "2021-09-30", "close": 21.9, "volume": 3204941.0}, {"date": "2021-10-01", "close": 21.53, "volume": 5113993.0}, {"date": "2021-10-04", "close": 21.38, "volume": 4182999.0}, {"date": "2021-10-05", "close": 21.7, "volume": 3554056.0}, {"date": "2021-10-06", "close": 22.05, "volume": 3328807.0}, {"date": "2021-10-07", "close": 21.91, "volume": 2718272.0}, {"date": "2021-10-08", "close": 21.28, "volume": 2949873.0}, {"date": "2021-10-11", "close": 20.66, "volume": 2200503.0}, {"date": "2021-10-12", "close": 20.87, "volume": 2579774.0}, {"date": "2021-10-13", "close": 21.38, "volume": 2219941.0}, {"date": "2021-10-14", "close": 22.02, "volume": 2238291.0}, {"date": "2021-10-15", "close": 22.27, "volume": 2746833.0}, {"date": "2021-10-18", "close": 22.12, "volume": 2186565.0}, {"date": "2021-10-19", "close": 21.87, "volume": 2901121.0}, {"date": "2021-10-20", "close": 22.23, "volume": 2545754.0}, {"date": "2021-10-21", "close": 22.43, "volume": 5358895.0}, {"date": "2021-10-22", "close": 22.2, "volume": 1630374.0}, {"date": "2021-10-25", "close": 22.88, "volume": 4723752.0}, {"date": "2021-10-26", "close": 22.51, "volume": 2894933.0}, {"date": "2021-10-27", "close": 22.18, "volume": 3458667.0}, {"date": "2021-10-28", "close": 23.01, "volume": 3594603.0}, {"date": "2021-10-29", "close": 23.45, "volume": 5247614.0}, {"date": "2021-11-01", "close": 23.51, "volume": 2748998.0}, {"date": "2021-11-02", "close": 23.59, "volume": 3119511.0}, {"date": "2021-11-03", "close": 23.8, "volume": 6506899.0}, {"date": "2021-11-04", "close": 23.9, "volume": 3809745.0}, {"date": "2021-11-05", "close": 23.36, "volume": 3289348.0}, {"date": "2021-11-08", "close": 23.89, "volume": 3390740.0}, {"date": "2021-11-09", "close": 23.22, "volume": 3565766.0}, {"date": "2021-11-10", "close": 22.15, "volume": 3905203.0}, {"date": "2021-11-11", "close": 22.69, "volume": 5352185.0}, {"date": "2021-11-12", "close": 23.18, "volume": 3461864.0}, {"date": "2021-11-15", "close": 23.91, "volume": 5012391.0}, {"date": "2021-11-16", "close": 24.16, "volume": 3963359.0}, {"date": "2021-11-17", "close": 24.32, "volume": 3833523.0}, {"date": "2021-11-18", "close": 23.82, "volume": 6719559.0}, {"date": "2021-11-19", "close": 23.45, "volume": 4048489.0}, {"date": "2021-11-22", "close": 23.06, "volume": 4959249.0}, {"date": "2021-11-23", "close": 23.29, "volume": 5564731.0}, {"date": "2021-11-24", "close": 23.5, "volume": 3090304.0}, {"date": "2021-11-26", "close": 23.15, "volume": 2639512.0}, {"date": "2021-11-29", "close": 22.83, "volume": 3919522.0}, {"date": "2021-11-30", "close": 23.34, "volume": 5753270.0}, {"date": "2021-12-01", "close": 22.39, "volume": 4746250.0}, {"date": "2021-12-02", "close": 25.22, "volume": 10957120.0}, {"date": "2021-12-03", "close": 23.57, "volume": 7954783.0}, {"date": "2021-12-06", "close": 23.93, "volume": 3416511.0}, {"date": "2021-12-07", "close": 24.84, "volume": 3994240.0}, {"date": "2021-12-08", "close": 24.93, "volume": 3088278.0}, {"date": "2021-12-09", "close": 24.45, "volume": 3445635.0}, {"date": "2021-12-10", "close": 24.48, "volume": 2937217.0}, {"date": "2021-12-13", "close": 24.94, "volume": 8739025.0}, {"date": "2021-12-14", "close": 24.29, "volume": 5266719.0}, {"date": "2021-12-15", "close": 24.21, "volume": 3824165.0}, {"date": "2021-12-16", "close": 23.67, "volume": 2542228.0}, {"date": "2021-12-17", "close": 23.7, "volume": 3282015.0}, {"date": "2021-12-20", "close": 23.17, "volume": 1857206.0}, {"date": "2021-12-21", "close": 23.85, "volume": 2795355.0}, {"date": "2021-12-22", "close": 24.54, "volume": 1826408.0}, {"date": "2021-12-23", "close": 24.74, "volume": 1633034.0}, {"date": "2021-12-27", "close": 24.58, "volume": 1575614.0}, {"date": "2021-12-28", "close": 22.88, "volume": 3950327.0}, {"date": "2021-12-29", "close": 22.77, "volume": 2412019.0}, {"date": "2021-12-30", "close": 23.59, "volume": 2563971.0}, {"date": "2021-12-31", "close": 23.52, "volume": 1977402.0}, {"date": "2022-01-03", "close": 24.51, "volume": 4516027.0}, {"date": "2022-01-04", "close": 24.07, "volume": 2848982.0}, {"date": "2022-01-05", "close": 23.16, "volume": 2569547.0}, {"date": "2022-01-06", "close": 22.97, "volume": 3589049.0}, {"date": "2022-01-07", "close": 22.37, "volume": 2566135.0}, {"date": "2022-01-10", "close": 20.66, "volume": 6278879.0}, {"date": "2022-01-11", "close": 20.66, "volume": 3980668.0}, {"date": "2022-01-12", "close": 20.29, "volume": 4619082.0}, {"date": "2022-01-13", "close": 18.7, "volume": 7274671.0}, {"date": "2022-01-14", "close": 18.0, "volume": 15209140.0}, {"date": "2022-01-18", "close": 16.7, "volume": 6497247.0}, {"date": "2022-01-19", "close": 16.36, "volume": 6676297.0}, {"date": "2022-01-20", "close": 16.29, "volume": 7009374.0}, {"date": "2022-01-21", "close": 16.39, "volume": 9729543.0}, {"date": "2022-01-24", "close": 16.46, "volume": 7773529.0}, {"date": "2022-01-25", "close": 15.92, "volume": 5399266.0}, {"date": "2022-01-26", "close": 15.66, "volume": 5332252.0}, {"date": "2022-01-27", "close": 15.46, "volume": 3329115.0}, {"date": "2022-01-28", "close": 16.0, "volume": 5079508.0}, {"date": "2022-01-31", "close": 16.46, "volume": 4948939.0}, {"date": "2022-02-01", "close": 17.49, "volume": 6223145.0}, {"date": "2022-02-02", "close": 17.71, "volume": 6385449.0}, {"date": "2022-02-03", "close": 14.81, "volume": 22226810.0}, {"date": "2022-02-04", "close": 14.8, "volume": 14146330.0}, {"date": "2022-02-07", "close": 16.2, "volume": 9741456.0}, {"date": "2022-02-08", "close": 16.04, "volume": 5861686.0}, {"date": "2022-02-09", "close": 16.53, "volume": 5344813.0}, {"date": "2022-02-10", "close": 16.48, "volume": 6790347.0}, {"date": "2022-02-11", "close": 16.06, "volume": 8202769.0}, {"date": "2022-02-14", "close": 16.46, "volume": 9696906.0}, {"date": "2022-02-15", "close": 16.78, "volume": 6331999.0}, {"date": "2022-02-16", "close": 16.67, "volume": 6132161.0}, {"date": "2022-02-17", "close": 15.92, "volume": 5365698.0}, {"date": "2022-02-18", "close": 16.0, "volume": 6547485.0}, {"date": "2022-02-22", "close": 15.41, "volume": 4783342.0}, {"date": "2022-02-23", "close": 15.48, "volume": 5198071.0}, {"date": "2022-02-24", "close": 15.82, "volume": 10806430.0}, {"date": "2022-02-25", "close": 15.69, "volume": 6043926.0}, {"date": "2022-02-28", "close": 14.98, "volume": 7877599.0}, {"date": "2022-03-01", "close": 14.33, "volume": 8026294.0}, {"date": "2022-03-02", "close": 14.46, "volume": 10246380.0}, {"date": "2022-03-03", "close": 13.91, "volume": 9859990.0}, {"date": "2022-03-04", "close": 13.23, "volume": 7496344.0}, {"date": "2022-03-07", "close": 12.23, "volume": 6312782.0}, {"date": "2022-03-08", "close": 12.53, "volume": 8589571.0}, {"date": "2022-03-09", "close": 12.99, "volume": 8006791.0}, {"date": "2022-03-10", "close": 14.65, "volume": 7339363.0}, {"date": "2022-03-11", "close": 14.3, "volume": 4926512.0}, {"date": "2022-03-14", "close": 14.15, "volume": 5951175.0}, {"date": "2022-03-15", "close": 14.42, "volume": 8421439.0}, {"date": "2022-03-16", "close": 15.23, "volume": 9638840.0}, {"date": "2022-03-17", "close": 15.74, "volume": 6992235.0}, {"date": "2022-03-18", "close": 15.85, "volume": 10489140.0}, {"date": "2022-03-21", "close": 15.76, "volume": 6091278.0}, {"date": "2022-03-22", "close": 15.91, "volume": 4040015.0}, {"date": "2022-03-23", "close": 15.76, "volume": 3208425.0}, {"date": "2022-03-24", "close": 16.34, "volume": 4236977.0}, {"date": "2022-03-25", "close": 16.3, "volume": 3149968.0}, {"date": "2022-03-28", "close": 16.56, "volume": 3578589.0}, {"date": "2022-03-29", "close": 17.14, "volume": 3009969.0}, {"date": "2022-03-30", "close": 16.74, "volume": 3803475.0}, {"date": "2022-03-31", "close": 16.76, "volume": 3484298.0}, {"date": "2022-04-01", "close": 17.01, "volume": 4471745.0}, {"date": "2022-04-04", "close": 17.19, "volume": 4147701.0}, {"date": "2022-04-05", "close": 16.6, "volume": 3548663.0}, {"date": "2022-04-06", "close": 16.65, "volume": 2964606.0}, {"date": "2022-04-07", "close": 16.76, "volume": 4023141.0}, {"date": "2022-04-08", "close": 16.21, "volume": 2960239.0}, {"date": "2022-04-11", "close": 16.57, "volume": 3524380.0}, {"date": "2022-04-12", "close": 16.2, "volume": 2587316.0}, {"date": "2022-04-13", "close": 16.65, "volume": 3415867.0}, {"date": "2022-04-14", "close": 16.43, "volume": 3119505.0}, {"date": "2022-04-18", "close": 16.29, "volume": 2699886.0}, {"date": "2022-04-19", "close": 17.07, "volume": 4769917.0}, {"date": "2022-04-20", "close": 16.83, "volume": 2843966.0}, {"date": "2022-04-21", "close": 16.32, "volume": 3856719.0}, {"date": "2022-04-22", "close": 15.79, "volume": 2823352.0}, {"date": "2022-04-25", "close": 16.43, "volume": 3739357.0}, {"date": "2022-04-26", "close": 15.36, "volume": 3403975.0}, {"date": "2022-04-27", "close": 15.66, "volume": 2818068.0}, {"date": "2022-04-28", "close": 16.0, "volume": 2650386.0}, {"date": "2022-04-29", "close": 15.68, "volume": 2983953.0}, {"date": "2022-05-02", "close": 15.65, "volume": 5389426.0}, {"date": "2022-05-03", "close": 15.12, "volume": 4780401.0}, {"date": "2022-05-04", "close": 15.63, "volume": 6228309.0}, {"date": "2022-05-05", "close": 14.78, "volume": 3610269.0}, {"date": "2022-05-06", "close": 14.65, "volume": 6725652.0}, {"date": "2022-05-09", "close": 14.49, "volume": 6281662.0}, {"date": "2022-05-10", "close": 14.21, "volume": 7531877.0}, {"date": "2022-05-11", "close": 13.65, "volume": 7672379.0}, {"date": "2022-05-12", "close": 13.42, "volume": 6886169.0}, {"date": "2022-05-13", "close": 14.35, "volume": 7137784.0}, {"date": "2022-05-16", "close": 14.28, "volume": 5032863.0}, {"date": "2022-05-17", "close": 14.66, "volume": 4745327.0}, {"date": "2022-05-18", "close": 14.33, "volume": 4144470.0}, {"date": "2022-05-19", "close": 14.44, "volume": 5874415.0}, {"date": "2022-05-20", "close": 14.48, "volume": 3794602.0}, {"date": "2022-05-23", "close": 14.66, "volume": 3470956.0}, {"date": "2022-05-24", "close": 14.08, "volume": 4473544.0}, {"date": "2022-05-25", "close": 14.01, "volume": 5710170.0}, {"date": "2022-05-26", "close": 14.0, "volume": 8712645.0}, {"date": "2022-05-27", "close": 14.9, "volume": 7444297.0}, {"date": "2022-05-31", "close": 14.77, "volume": 9315871.0}, {"date": "2022-06-01", "close": 13.99, "volume": 7109032.0}, {"date": "2022-06-02", "close": 14.93, "volume": 5728179.0}, {"date": "2022-06-03", "close": 14.69, "volume": 3548904.0}, {"date": "2022-06-06", "close": 14.93, "volume": 4171810.0}, {"date": "2022-06-07", "close": 15.03, "volume": 3755380.0}, {"date": "2022-06-08", "close": 14.69, "volume": 3546951.0}, {"date": "2022-06-09", "close": 14.45, "volume": 3016178.0}, {"date": "2022-06-10", "close": 13.97, "volume": 4764943.0}, {"date": "2022-06-13", "close": 13.72, "volume": 7656400.0}, {"date": "2022-06-14", "close": 13.21, "volume": 7490150.0}, {"date": "2022-06-15", "close": 13.68, "volume": 8670116.0}, {"date": "2022-06-16", "close": 12.8, "volume": 4462910.0}, {"date": "2022-06-17", "close": 13.25, "volume": 6196459.0}, {"date": "2022-06-21", "close": 13.1, "volume": 5251656.0}, {"date": "2022-06-22", "close": 13.24, "volume": 5638631.0}, {"date": "2022-06-23", "close": 13.96, "volume": 3354053.0}, {"date": "2022-06-24", "close": 14.65, "volume": 5588967.0}, {"date": "2022-06-27", "close": 14.68, "volume": 2938849.0}, {"date": "2022-06-28", "close": 14.03, "volume": 5434844.0}, {"date": "2022-06-29", "close": 14.13, "volume": 3135236.0}, {"date": "2022-06-30", "close": 13.86, "volume": 4870400.0}, {"date": "2022-07-01", "close": 14.0, "volume": 4097497.0}, {"date": "2022-07-05", "close": 14.12, "volume": 5878323.0}, {"date": "2022-07-06", "close": 14.25, "volume": 2557504.0}, {"date": "2022-07-07", "close": 14.3, "volume": 3320770.0}, {"date": "2022-07-08", "close": 14.19, "volume": 1794951.0}, {"date": "2022-07-11", "close": 13.85, "volume": 1884197.0}, {"date": "2022-07-12", "close": 13.58, "volume": 5353454.0}, {"date": "2022-07-13", "close": 13.53, "volume": 4244306.0}, {"date": "2022-07-14", "close": 13.26, "volume": 2038958.0}, {"date": "2022-07-15", "close": 13.42, "volume": 2726481.0}, {"date": "2022-07-18", "close": 13.22, "volume": 3383128.0}, {"date": "2022-07-19", "close": 13.97, "volume": 4592719.0}, {"date": "2022-07-20", "close": 14.52, "volume": 3207635.0}, {"date": "2022-07-21", "close": 14.67, "volume": 2763766.0}, {"date": "2022-07-22", "close": 14.4, "volume": 1906551.0}, {"date": "2022-07-25", "close": 14.32, "volume": 1903667.0}, {"date": "2022-07-26", "close": 14.25, "volume": 1948500.0}, {"date": "2022-07-27", "close": 14.15, "volume": 8664175.0}, {"date": "2022-07-28", "close": 13.67, "volume": 7954628.0}, {"date": "2022-07-29", "close": 14.49, "volume": 4964081.0}, {"date": "2022-08-01", "close": 14.35, "volume": 1990729.0}, {"date": "2022-08-02", "close": 14.36, "volume": 2217736.0}, {"date": "2022-08-03", "close": 14.53, "volume": 6001420.0}, {"date": "2022-08-04", "close": 14.77, "volume": 2524884.0}, {"date": "2022-08-05", "close": 14.34, "volume": 2544424.0}, {"date": "2022-08-08", "close": 14.46, "volume": 4638341.0}, {"date": "2022-08-09", "close": 12.87, "volume": 14443020.0}, {"date": "2022-08-10", "close": 13.38, "volume": 11040800.0}, {"date": "2022-08-11", "close": 12.95, "volume": 8564081.0}, {"date": "2022-08-12", "close": 13.13, "volume": 4724962.0}, {"date": "2022-08-15", "close": 13.62, "volume": 7454260.0}, {"date": "2022-08-16", "close": 13.47, "volume": 6417372.0}, {"date": "2022-08-17", "close": 13.15, "volume": 6664551.0}, {"date": "2022-08-18", "close": 12.95, "volume": 5554846.0}, {"date": "2022-08-19", "close": 12.34, "volume": 5830968.0}, {"date": "2022-08-22", "close": 12.22, "volume": 7043920.0}, {"date": "2022-08-23", "close": 12.15, "volume": 5037519.0}, {"date": "2022-08-24", "close": 12.25, "volume": 2987078.0}, {"date": "2022-08-25", "close": 12.54, "volume": 1790370.0}, {"date": "2022-08-26", "close": 12.07, "volume": 5871303.0}, {"date": "2022-08-29", "close": 11.99, "volume": 6588985.0}, {"date": "2022-08-30", "close": 11.89, "volume": 4078641.0}, {"date": "2022-08-31", "close": 11.67, "volume": 4524979.0}, {"date": "2022-09-01", "close": 11.58, "volume": 3761371.0}, {"date": "2022-09-02", "close": 11.5, "volume": 3542854.0}, {"date": "2022-09-06", "close": 11.71, "volume": 3876425.0}, {"date": "2022-09-07", "close": 12.22, "volume": 4063568.0}, {"date": "2022-09-08", "close": 12.1, "volume": 3096970.0}, {"date": "2022-09-09", "close": 12.31, "volume": 2134631.0}, {"date": "2022-09-12", "close": 12.19, "volume": 10816450.0}, {"date": "2022-09-13", "close": 11.77, "volume": 5923630.0}, {"date": "2022-09-14", "close": 11.58, "volume": 5314955.0}, {"date": "2022-09-15", "close": 10.91, "volume": 13374700.0}, {"date": "2022-09-16", "close": 10.57, "volume": 10876730.0}, {"date": "2022-09-19", "close": 10.56, "volume": 11747580.0}, {"date": "2022-09-20", "close": 10.38, "volume": 15766800.0}, {"date": "2022-09-21", "close": 10.49, "volume": 8454566.0}, {"date": "2022-09-22", "close": 10.56, "volume": 13634700.0}, {"date": "2022-09-23", "close": 10.23, "volume": 6821247.0}, {"date": "2022-09-26", "close": 9.87, "volume": 6012869.0}, {"date": "2022-09-27", "close": 9.49, "volume": 11622940.0}, {"date": "2022-09-28", "close": 9.74, "volume": 13159210.0}, {"date": "2022-09-29", "close": 9.19, "volume": 8386413.0}, {"date": "2022-09-30", "close": 9.39, "volume": 12892170.0}, {"date": "2022-10-03", "close": 9.75, "volume": 5992663.0}, {"date": "2022-10-04", "close": 9.96, "volume": 8466853.0}, {"date": "2022-10-05", "close": 9.99, "volume": 4996619.0}, {"date": "2022-10-06", "close": 9.91, "volume": 9128225.0}, {"date": "2022-10-07", "close": 9.42, "volume": 12261490.0}, {"date": "2022-10-10", "close": 9.42, "volume": 8020241.0}, {"date": "2022-10-11", "close": 9.23, "volume": 8356904.0}, {"date": "2022-10-12", "close": 9.19, "volume": 12502730.0}, {"date": "2022-10-13", "close": 9.15, "volume": 10364210.0}, {"date": "2022-10-14", "close": 8.92, "volume": 4606606.0}, {"date": "2022-10-17", "close": 9.25, "volume": 11005050.0}, {"date": "2022-10-18", "close": 9.34, "volume": 10986850.0}, {"date": "2022-10-19", "close": 8.92, "volume": 8467736.0}, {"date": "2022-10-20", "close": 9.05, "volume": 8687929.0}, {"date": "2022-10-21", "close": 9.19, "volume": 4463702.0}, {"date": "2022-10-24", "close": 9.29, "volume": 6611626.0}, {"date": "2022-10-25", "close": 10.13, "volume": 8828753.0}, {"date": "2022-10-26", "close": 10.21, "volume": 4393154.0}, {"date": "2022-10-27", "close": 10.24, "volume": 5179747.0}, {"date": "2022-10-28", "close": 10.42, "volume": 5199070.0}, {"date": "2022-10-31", "close": 10.33, "volume": 4075054.0}, {"date": "2022-11-01", "close": 10.44, "volume": 5956244.0}, {"date": "2022-11-02", "close": 10.06, "volume": 5080906.0}, {"date": "2022-11-03", "close": 9.93, "volume": 4774072.0}, {"date": "2022-11-04", "close": 10.09, "volume": 4756047.0}, {"date": "2022-11-07", "close": 9.94, "volume": 6633374.0}, {"date": "2022-11-08", "close": 9.64, "volume": 11641260.0}, {"date": "2022-11-09", "close": 9.2, "volume": 7637554.0}, {"date": "2022-11-10", "close": 10.0, "volume": 8408699.0}, {"date": "2022-11-11", "close": 10.6, "volume": 9369857.0}, {"date": "2022-11-14", "close": 10.1, "volume": 6094467.0}, {"date": "2022-11-15", "close": 10.52, "volume": 6117976.0}, {"date": "2022-11-16", "close": 10.24, "volume": 2770190.0}, {"date": "2022-11-17", "close": 9.71, "volume": 4439110.0}, {"date": "2022-11-18", "close": 9.26, "volume": 5299066.0}, {"date": "2022-11-21", "close": 9.34, "volume": 8848241.0}, {"date": "2022-11-22", "close": 9.24, "volume": 11960820.0}, {"date": "2022-11-23", "close": 9.84, "volume": 13018040.0}, {"date": "2022-11-25", "close": 9.61, "volume": 9944101.0}, {"date": "2022-11-28", "close": 9.51, "volume": 6093528.0}, {"date": "2022-11-29", "close": 9.17, "volume": 3942686.0}, {"date": "2022-11-30", "close": 9.79, "volume": 7913017.0}, {"date": "2022-12-01", "close": 10.06, "volume": 7159562.0}, {"date": "2022-12-02", "close": 10.12, "volume": 6015710.0}, {"date": "2022-12-05", "close": 9.6, "volume": 4952835.0}, {"date": "2022-12-06", "close": 9.1, "volume": 4862428.0}, {"date": "2022-12-07", "close": 8.97, "volume": 6251959.0}, {"date": "2022-12-08", "close": 9.05, "volume": 8049953.0}, {"date": "2022-12-09", "close": 9.0, "volume": 6952656.0}, {"date": "2022-12-12", "close": 9.07, "volume": 9709724.0}, {"date": "2022-12-13", "close": 9.24, "volume": 13832980.0}, {"date": "2022-12-14", "close": 9.03, "volume": 3959127.0}, {"date": "2022-12-15", "close": 8.78, "volume": 5487238.0}, {"date": "2022-12-16", "close": 8.32, "volume": 6716391.0}, {"date": "2022-12-19", "close": 8.05, "volume": 5416819.0}, {"date": "2022-12-20", "close": 8.04, "volume": 5484364.0}, {"date": "2022-12-21", "close": 8.09, "volume": 3620130.0}, {"date": "2022-12-22", "close": 8.17, "volume": 9688707.0}, {"date": "2022-12-23", "close": 8.16, "volume": 3712874.0}, {"date": "2022-12-27", "close": 8.1, "volume": 4934442.0}, {"date": "2022-12-28", "close": 8.01, "volume": 4233285.0}, {"date": "2022-12-29", "close": 8.53, "volume": 5425420.0}, {"date": "2022-12-30", "close": 8.34, "volume": 4753137.0}, {"date": "2023-01-03", "close": 8.54, "volume": 7305002.0}, {"date": "2023-01-04", "close": 8.76, "volume": 6526407.0}, {"date": "2023-01-05", "close": 8.71, "volume": 10367620.0}, {"date": "2023-01-06", "close": 8.97, "volume": 8175137.0}, {"date": "2023-01-09", "close": 9.52, "volume": 13398490.0}, {"date": "2023-01-10", "close": 9.49, "volume": 8306077.0}, {"date": "2023-01-11", "close": 9.77, "volume": 9379810.0}, {"date": "2023-01-12", "close": 9.9, "volume": 8455367.0}, {"date": "2023-01-13", "close": 10.2, "volume": 18070200.0}, {"date": "2023-01-17", "close": 10.61, "volume": 15603040.0}, {"date": "2023-01-18", "close": 10.55, "volume": 9895908.0}, {"date": "2023-01-19", "close": 10.43, "volume": 5464812.0}, {"date": "2023-01-20", "close": 10.87, "volume": 4554117.0}, {"date": "2023-01-23", "close": 10.92, "volume": 6669097.0}, {"date": "2023-01-24", "close": 10.82, "volume": 7986592.0}, {"date": "2023-01-25", "close": 10.92, "volume": 7940284.0}, {"date": "2023-01-26", "close": 10.79, "volume": 5479229.0}, {"date": "2023-01-27", "close": 11.0, "volume": 5082956.0}, {"date": "2023-01-30", "close": 11.05, "volume": 10453890.0}, {"date": "2023-01-31", "close": 11.12, "volume": 7977575.0}, {"date": "2023-02-01", "close": 11.42, "volume": 4477927.0}, {"date": "2023-02-02", "close": 11.68, "volume": 4843373.0}, {"date": "2023-02-03", "close": 11.19, "volume": 2936285.0}, {"date": "2023-02-06", "close": 11.0, "volume": 4855779.0}, {"date": "2023-02-07", "close": 11.06, "volume": 2933014.0}, {"date": "2023-02-08", "close": 10.93, "volume": 2150255.0}, {"date": "2023-02-09", "close": 10.92, "volume": 10041600.0}, {"date": "2023-02-10", "close": 10.96, "volume": 9155146.0}, {"date": "2023-02-13", "close": 10.82, "volume": 4111793.0}, {"date": "2023-02-14", "close": 10.86, "volume": 2941984.0}, {"date": "2023-02-15", "close": 11.16, "volume": 3090617.0}, {"date": "2023-02-16", "close": 10.86, "volume": 3967855.0}, {"date": "2023-02-17", "close": 10.71, "volume": 3059580.0}, {"date": "2023-02-21", "close": 10.4, "volume": 3523711.0}, {"date": "2023-02-22", "close": 10.25, "volume": 3056903.0}, {"date": "2023-02-23", "close": 10.24, "volume": 4506712.0}, {"date": "2023-02-24", "close": 10.06, "volume": 3560663.0}, {"date": "2023-02-27", "close": 10.14, "volume": 3528141.0}, {"date": "2023-02-28", "close": 10.13, "volume": 5766566.0}, {"date": "2023-03-01", "close": 11.42, "volume": 16690200.0}, {"date": "2023-03-02", "close": 11.47, "volume": 7316935.0}, {"date": "2023-03-03", "close": 11.36, "volume": 3618547.0}, {"date": "2023-03-06", "close": 11.08, "volume": 3625443.0}, {"date": "2023-03-07", "close": 10.85, "volume": 4467626.0}, {"date": "2023-03-08", "close": 10.8, "volume": 3056069.0}, {"date": "2023-03-09", "close": 10.57, "volume": 13510660.0}, {"date": "2023-03-10", "close": 10.0, "volume": 6592973.0}, {"date": "2023-03-13", "close": 10.0, "volume": 5628886.0}, {"date": "2023-03-14", "close": 10.1, "volume": 4613492.0}, {"date": "2023-03-15", "close": 9.9, "volume": 4721770.0}, {"date": "2023-03-16", "close": 9.79, "volume": 7558067.0}, {"date": "2023-03-17", "close": 9.78, "volume": 13536370.0}, {"date": "2023-03-20", "close": 9.7, "volume": 4896407.0}, {"date": "2023-03-21", "close": 9.91, "volume": 2562985.0}, {"date": "2023-03-22", "close": 9.59, "volume": 5649364.0}, {"date": "2023-03-23", "close": 9.43, "volume": 2864540.0}, {"date": "2023-03-24", "close": 9.26, "volume": 4120281.0}, {"date": "2023-03-27", "close": 9.24, "volume": 5438530.0}, {"date": "2023-03-28", "close": 9.07, "volume": 4409710.0}, {"date": "2023-03-29", "close": 9.31, "volume": 6587349.0}, {"date": "2023-03-30", "close": 9.27, "volume": 3863375.0}, {"date": "2023-03-31", "close": 9.39, "volume": 3788422.0}, {"date": "2023-04-03", "close": 9.13, "volume": 6244816.0}, {"date": "2023-04-04", "close": 8.96, "volume": 5122550.0}, {"date": "2023-04-05", "close": 9.01, "volume": 4726454.0}, {"date": "2023-04-06", "close": 9.08, "volume": 5162372.0}, {"date": "2023-04-10", "close": 8.98, "volume": 3699065.0}, {"date": "2023-04-11", "close": 9.22, "volume": 4663539.0}, {"date": "2023-04-12", "close": 8.99, "volume": 6000897.0}, {"date": "2023-04-13", "close": 9.24, "volume": 4019360.0}, {"date": "2023-04-14", "close": 9.01, "volume": 4358054.0}, {"date": "2023-04-17", "close": 9.02, "volume": 4374398.0}, {"date": "2023-04-18", "close": 9.11, "volume": 4118097.0}, {"date": "2023-04-19", "close": 9.22, "volume": 5885204.0}, {"date": "2023-04-20", "close": 8.92, "volume": 3819359.0}, {"date": "2023-04-21", "close": 9.06, "volume": 2652352.0}, {"date": "2023-04-24", "close": 8.94, "volume": 3424424.0}, {"date": "2023-04-25", "close": 8.68, "volume": 6212969.0}, {"date": "2023-04-26", "close": 8.58, "volume": 4006529.0}, {"date": "2023-04-27", "close": 8.62, "volume": 3168984.0}, {"date": "2023-04-28", "close": 8.86, "volume": 3570704.0}, {"date": "2023-05-01", "close": 8.82, "volume": 2951155.0}, {"date": "2023-05-02", "close": 8.36, "volume": 5470446.0}, {"date": "2023-05-03", "close": 7.89, "volume": 9758108.0}, {"date": "2023-05-04", "close": 7.48, "volume": 13837190.0}, {"date": "2023-05-05", "close": 7.65, "volume": 16061030.0}, {"date": "2023-05-08", "close": 7.57, "volume": 11403110.0}, {"date": "2023-05-09", "close": 7.84, "volume": 13155920.0}, {"date": "2023-05-10", "close": 8.06, "volume": 9184798.0}, {"date": "2023-05-11", "close": 8.01, "volume": 5088832.0}, {"date": "2023-05-12", "close": 8.0, "volume": 6916348.0}, {"date": "2023-05-15", "close": 8.24, "volume": 3484116.0}, {"date": "2023-05-16", "close": 7.6, "volume": 3770036.0}, {"date": "2023-05-17", "close": 7.44, "volume": 5199563.0}, {"date": "2023-05-18", "close": 7.35, "volume": 5054665.0}, {"date": "2023-05-19", "close": 7.31, "volume": 6799676.0}, {"date": "2023-05-22", "close": 7.56, "volume": 4518169.0}, {"date": "2023-05-23", "close": 7.58, "volume": 5377951.0}, {"date": "2023-05-24", "close": 7.55, "volume": 3208918.0}, {"date": "2023-05-25", "close": 7.55, "volume": 3551308.0}, {"date": "2023-05-26", "close": 7.68, "volume": 2855115.0}, {"date": "2023-05-30", "close": 7.7, "volume": 3425671.0}, {"date": "2023-05-31", "close": 7.8, "volume": 10172680.0}, {"date": "2023-06-01", "close": 8.0, "volume": 5298882.0}, {"date": "2023-06-02", "close": 8.01, "volume": 2644785.0}, {"date": "2023-06-05", "close": 8.0, "volume": 3106887.0}, {"date": "2023-06-06", "close": 8.5, "volume": 3983533.0}, {"date": "2023-06-07", "close": 8.48, "volume": 7500697.0}, {"date": "2023-06-08", "close": 8.39, "volume": 5472739.0}, {"date": "2023-06-09", "close": 8.21, "volume": 2187674.0}, {"date": "2023-06-12", "close": 8.28, "volume": 6439903.0}, {"date": "2023-06-13", "close": 8.97, "volume": 7326313.0}, {"date": "2023-06-14", "close": 8.9, "volume": 5815879.0}, {"date": "2023-06-15", "close": 9.19, "volume": 4624783.0}, {"date": "2023-06-16", "close": 9.09, "volume": 5462785.0}, {"date": "2023-06-20", "close": 8.97, "volume": 4035453.0}, {"date": "2023-06-21", "close": 8.85, "volume": 2405333.0}, {"date": "2023-06-22", "close": 8.83, "volume": 2772461.0}, {"date": "2023-06-23", "close": 8.8, "volume": 4887319.0}, {"date": "2023-06-26", "close": 8.91, "volume": 3039929.0}, {"date": "2023-06-27", "close": 9.18, "volume": 4224306.0}, {"date": "2023-06-28", "close": 9.34, "volume": 4183044.0}, {"date": "2023-06-29", "close": 9.42, "volume": 5737709.0}, {"date": "2023-06-30", "close": 9.53, "volume": 3381095.0}, {"date": "2023-07-03", "close": 9.57, "volume": 2120438.0}, {"date": "2023-07-05", "close": 9.5, "volume": 3834895.0}, {"date": "2023-07-06", "close": 9.23, "volume": 2755037.0}, {"date": "2023-07-07", "close": 9.3, "volume": 2971668.0}, {"date": "2023-07-10", "close": 9.75, "volume": 4194156.0}, {"date": "2023-07-11", "close": 9.73, "volume": 4290198.0}, {"date": "2023-07-12", "close": 9.86, "volume": 4333045.0}, {"date": "2023-07-13", "close": 9.9, "volume": 3561490.0}, {"date": "2023-07-14", "close": 9.87, "volume": 2880219.0}, {"date": "2023-07-17", "close": 9.71, "volume": 3942776.0}, {"date": "2023-07-18", "close": 9.9, "volume": 3133015.0}, {"date": "2023-07-19", "close": 9.78, "volume": 4219349.0}, {"date": "2023-07-20", "close": 9.69, "volume": 2378579.0}, {"date": "2023-07-21", "close": 9.61, "volume": 2717868.0}, {"date": "2023-07-24", "close": 9.5, "volume": 4432028.0}, {"date": "2023-07-25", "close": 9.52, "volume": 3701448.0}, {"date": "2023-07-26", "close": 9.44, "volume": 4587693.0}, {"date": "2023-07-27", "close": 9.3, "volume": 3132948.0}, {"date": "2023-07-28", "close": 9.46, "volume": 3071011.0}, {"date": "2023-07-31", "close": 9.51, "volume": 2492948.0}, {"date": "2023-08-01", "close": 9.28, "volume": 4473998.0}, {"date": "2023-08-02", "close": 8.98, "volume": 5865886.0}, {"date": "2023-08-03", "close": 6.98, "volume": 32440650.0}, {"date": "2023-08-04", "close": 6.84, "volume": 19466490.0}, {"date": "2023-08-07", "close": 6.72, "volume": 12931350.0}, {"date": "2023-08-08", "close": 6.6, "volume": 16586100.0}, {"date": "2023-08-09", "close": 7.05, "volume": 13747810.0}, {"date": "2023-08-10", "close": 7.0, "volume": 12380570.0}, {"date": "2023-08-11", "close": 7.11, "volume": 8000109.0}, {"date": "2023-08-14", "close": 7.23, "volume": 13642840.0}, {"date": "2023-08-15", "close": 7.07, "volume": 9878387.0}, {"date": "2023-08-16", "close": 7.08, "volume": 5269210.0}, {"date": "2023-08-17", "close": 7.08, "volume": 7006091.0}, {"date": "2023-08-18", "close": 7.09, "volume": 6877942.0}, {"date": "2023-08-21", "close": 7.15, "volume": 6395229.0}, {"date": "2023-08-22", "close": 7.06, "volume": 7019169.0}, {"date": "2023-08-23", "close": 7.21, "volume": 4315542.0}, {"date": "2023-08-24", "close": 7.1, "volume": 4304306.0}, {"date": "2023-08-25", "close": 7.14, "volume": 4374595.0}, {"date": "2023-08-28", "close": 7.2, "volume": 4758667.0}, {"date": "2023-08-29", "close": 7.27, "volume": 6352834.0}, {"date": "2023-08-30", "close": 7.27, "volume": 6262021.0}, {"date": "2023-08-31", "close": 7.43, "volume": 5736984.0}, {"date": "2023-09-01", "close": 7.29, "volume": 3659670.0}, {"date": "2023-09-05", "close": 7.37, "volume": 3990097.0}, {"date": "2023-09-06", "close": 7.21, "volume": 4295662.0}, {"date": "2023-09-07", "close": 7.04, "volume": 5625013.0}, {"date": "2023-09-08", "close": 6.99, "volume": 7164884.0}, {"date": "2023-09-11", "close": 7.07, "volume": 11901130.0}, {"date": "2023-09-12", "close": 7.12, "volume": 2885578.0}, {"date": "2023-09-13", "close": 7.08, "volume": 2544505.0}, {"date": "2023-09-14", "close": 7.26, "volume": 5876188.0}, {"date": "2023-09-15", "close": 7.35, "volume": 6996538.0}, {"date": "2023-09-18", "close": 7.33, "volume": 5750295.0}, {"date": "2023-09-19", "close": 7.38, "volume": 4739780.0}, {"date": "2023-09-20", "close": 7.33, "volume": 2605896.0}, {"date": "2023-09-21", "close": 7.24, "volume": 6191524.0}, {"date": "2023-09-22", "close": 7.22, "volume": 10038280.0}, {"date": "2023-09-25", "close": 7.18, "volume": 6195746.0}, {"date": "2023-09-26", "close": 7.03, "volume": 9269598.0}, {"date": "2023-09-27", "close": 7.22, "volume": 7902945.0}, {"date": "2023-09-28", "close": 6.73, "volume": 10037810.0}, {"date": "2023-09-29", "close": 6.71, "volume": 6516771.0}, {"date": "2023-10-02", "close": 6.75, "volume": 4440920.0}, {"date": "2023-10-03", "close": 6.2, "volume": 5272991.0}, {"date": "2023-10-04", "close": 6.48, "volume": 4385342.0}, {"date": "2023-10-05", "close": 6.5, "volume": 3430601.0}, {"date": "2023-10-06", "close": 6.49, "volume": 2867057.0}, {"date": "2023-10-09", "close": 6.38, "volume": 3247976.0}, {"date": "2023-10-10", "close": 6.75, "volume": 4133669.0}, {"date": "2023-10-11", "close": 6.78, "volume": 5702488.0}, {"date": "2023-10-12", "close": 6.75, "volume": 3240357.0}, {"date": "2023-10-13", "close": 6.77, "volume": 2597589.0}, {"date": "2023-10-16", "close": 7.18, "volume": 11511470.0}, {"date": "2023-10-17", "close": 6.99, "volume": 10056960.0}, {"date": "2023-10-18", "close": 6.77, "volume": 2601722.0}, {"date": "2023-10-19", "close": 6.72, "volume": 3979882.0}, {"date": "2023-10-20", "close": 6.75, "volume": 3271656.0}, {"date": "2023-10-23", "close": 6.53, "volume": 4310436.0}, {"date": "2023-10-24", "close": 6.64, "volume": 5829323.0}, {"date": "2023-10-25", "close": 6.49, "volume": 4736858.0}, {"date": "2023-10-26", "close": 6.49, "volume": 5442748.0}, {"date": "2023-10-27", "close": 6.36, "volume": 2444976.0}, {"date": "2023-10-30", "close": 6.38, "volume": 4379580.0}, {"date": "2023-10-31", "close": 6.38, "volume": 3270176.0}, {"date": "2023-11-01", "close": 6.26, "volume": 3018775.0}, {"date": "2023-11-02", "close": 6.63, "volume": 7603573.0}, {"date": "2023-11-03", "close": 6.87, "volume": 6556994.0}, {"date": "2023-11-06", "close": 6.76, "volume": 7031126.0}, {"date": "2023-11-07", "close": 6.96, "volume": 8975913.0}, {"date": "2023-11-08", "close": 6.88, "volume": 9293795.0}, {"date": "2023-11-09", "close": 6.49, "volume": 5710214.0}, {"date": "2023-11-10", "close": 6.57, "volume": 5312625.0}, {"date": "2023-11-13", "close": 6.49, "volume": 8601334.0}, {"date": "2023-11-14", "close": 7.24, "volume": 15457710.0}, {"date": "2023-11-15", "close": 7.25, "volume": 7982195.0}, {"date": "2023-11-16", "close": 7.24, "volume": 7994887.0}, {"date": "2023-11-17", "close": 7.21, "volume": 4682264.0}, {"date": "2023-11-20", "close": 7.3, "volume": 7498872.0}, {"date": "2023-11-21", "close": 7.27, "volume": 9315274.0}, {"date": "2023-11-22", "close": 7.26, "volume": 5787774.0}, {"date": "2023-11-24", "close": 7.29, "volume": 2979476.0}, {"date": "2023-11-27", "close": 7.41, "volume": 7565261.0}, {"date": "2023-11-28", "close": 7.44, "volume": 6542494.0}, {"date": "2023-11-29", "close": 7.7, "volume": 8142169.0}, {"date": "2023-11-30", "close": 7.76, "volume": 29049420.0}, {"date": "2023-12-01", "close": 8.03, "volume": 6654982.0}, {"date": "2023-12-04", "close": 8.02, "volume": 7264280.0}, {"date": "2023-12-05", "close": 7.87, "volume": 5305581.0}, {"date": "2023-12-06", "close": 7.93, "volume": 7570465.0}, {"date": "2023-12-07", "close": 8.04, "volume": 3780036.0}, {"date": "2023-12-08", "close": 8.03, "volume": 4634808.0}, {"date": "2023-12-11", "close": 7.96, "volume": 3312628.0}, {"date": "2023-12-12", "close": 8.04, "volume": 3647498.0}, {"date": "2023-12-13", "close": 8.44, "volume": 5474258.0}, {"date": "2023-12-14", "close": 8.76, "volume": 9167359.0}, {"date": "2023-12-15", "close": 8.5, "volume": 7351838.0}, {"date": "2023-12-18", "close": 8.48, "volume": 3692572.0}, {"date": "2023-12-19", "close": 8.93, "volume": 4701151.0}, {"date": "2023-12-20", "close": 8.93, "volume": 6569929.0}, {"date": "2023-12-21", "close": 9.23, "volume": 5219659.0}, {"date": "2023-12-22", "close": 9.34, "volume": 3959445.0}, {"date": "2023-12-26", "close": 9.25, "volume": 2803643.0}, {"date": "2023-12-27", "close": 9.32, "volume": 2301782.0}, {"date": "2023-12-28", "close": 9.38, "volume": 1559286.0}, {"date": "2023-12-29", "close": 9.26, "volume": 2090522.0}, {"date": "2024-01-02", "close": 9.08, "volume": 3596481.0}, {"date": "2024-01-03", "close": 8.78, "volume": 5087489.0}, {"date": "2024-01-04", "close": 8.86, "volume": 5946000.0}, {"date": "2024-01-05", "close": 8.67, "volume": 3398118.0}, {"date": "2024-01-08", "close": 9.19, "volume": 5707495.0}, {"date": "2024-01-09", "close": 9.02, "volume": 4294429.0}, {"date": "2024-01-10", "close": 9.02, "volume": 2779791.0}, {"date": "2024-01-11", "close": 8.97, "volume": 2230895.0}, {"date": "2024-01-12", "close": 9.08, "volume": 4492282.0}, {"date": "2024-01-16", "close": 9.06, "volume": 4081740.0}, {"date": "2024-01-17", "close": 8.86, "volume": 3909974.0}, {"date": "2024-01-18", "close": 9.03, "volume": 2605773.0}, {"date": "2024-01-19", "close": 9.22, "volume": 2327913.0}, {"date": "2024-01-22", "close": 9.2, "volume": 3208593.0}, {"date": "2024-01-23", "close": 9.11, "volume": 2503816.0}, {"date": "2024-01-24", "close": 8.88, "volume": 3645943.0}, {"date": "2024-01-25", "close": 8.83, "volume": 3351793.0}, {"date": "2024-01-26", "close": 8.94, "volume": 2478268.0}, {"date": "2024-01-29", "close": 9.16, "volume": 2717856.0}, {"date": "2024-01-30", "close": 9.15, "volume": 3099356.0}, {"date": "2024-01-31", "close": 8.94, "volume": 3898022.0}, {"date": "2024-02-01", "close": 9.35, "volume": 3449257.0}, {"date": "2024-02-02", "close": 9.29, "volume": 2224224.0}, {"date": "2024-02-05", "close": 8.99, "volume": 2085662.0}, {"date": "2024-02-06", "close": 9.17, "volume": 1587528.0}, {"date": "2024-02-07", "close": 9.22, "volume": 1824358.0}, {"date": "2024-02-08", "close": 9.3, "volume": 2221644.0}, {"date": "2024-02-09", "close": 9.42, "volume": 3449098.0}, {"date": "2024-02-12", "close": 9.44, "volume": 2430985.0}, {"date": "2024-02-13", "close": 8.94, "volume": 4089895.0}, {"date": "2024-02-14", "close": 9.26, "volume": 5322330.0}, {"date": "2024-02-15", "close": 9.1, "volume": 5948463.0}, {"date": "2024-02-16", "close": 8.96, "volume": 3040305.0}, {"date": "2024-02-20", "close": 8.93, "volume": 3809706.0}, {"date": "2024-02-21", "close": 8.85, "volume": 2390914.0}, {"date": "2024-02-22", "close": 8.96, "volume": 2319669.0}, {"date": "2024-02-23", "close": 8.99, "volume": 2367306.0}, {"date": "2024-02-26", "close": 8.94, "volume": 3978423.0}, {"date": "2024-02-27", "close": 7.38, "volume": 20780250.0}, {"date": "2024-02-28", "close": 7.07, "volume": 11068890.0}, {"date": "2024-02-29", "close": 7.18, "volume": 7173915.0}, {"date": "2024-03-01", "close": 7.14, "volume": 7869972.0}, {"date": "2024-03-04", "close": 7.06, "volume": 5757100.0}, {"date": "2024-03-05", "close": 7.01, "volume": 7399295.0}, {"date": "2024-03-06", "close": 7.15, "volume": 4545746.0}, {"date": "2024-03-07", "close": 7.16, "volume": 2711267.0}, {"date": "2024-03-08", "close": 7.08, "volume": 3849106.0}, {"date": "2024-03-11", "close": 7.16, "volume": 2614507.0}, {"date": "2024-03-12", "close": 7.06, "volume": 2818962.0}, {"date": "2024-03-13", "close": 7.07, "volume": 2569726.0}, {"date": "2024-03-14", "close": 7.02, "volume": 4476118.0}, {"date": "2024-03-15", "close": 7.06, "volume": 3717646.0}, {"date": "2024-03-18", "close": 7.21, "volume": 3400366.0}, {"date": "2024-03-19", "close": 7.06, "volume": 6741808.0}, {"date": "2024-03-20", "close": 7.39, "volume": 5600579.0}, {"date": "2024-03-21", "close": 7.35, "volume": 3062200.0}, {"date": "2024-03-22", "close": 7.22, "volume": 1387480.0}, {"date": "2024-03-25", "close": 7.21, "volume": 2003465.0}, {"date": "2024-03-26", "close": 7.34, "volume": 3749042.0}, {"date": "2024-03-27", "close": 7.46, "volume": 2573551.0}, {"date": "2024-03-28", "close": 7.43, "volume": 4373739.0}, {"date": "2024-04-01", "close": 7.48, "volume": 2907596.0}, {"date": "2024-04-02", "close": 7.46, "volume": 4269943.0}, {"date": "2024-04-03", "close": 7.62, "volume": 5565226.0}, {"date": "2024-04-04", "close": 7.36, "volume": 3865469.0}, {"date": "2024-04-05", "close": 7.37, "volume": 3163215.0}, {"date": "2024-04-08", "close": 7.41, "volume": 2308523.0}, {"date": "2024-04-09", "close": 7.65, "volume": 2348048.0}, {"date": "2024-04-10", "close": 7.5, "volume": 3803618.0}, {"date": "2024-04-11", "close": 7.35, "volume": 2924856.0}, {"date": "2024-04-12", "close": 7.07, "volume": 2441444.0}, {"date": "2024-04-15", "close": 6.86, "volume": 5626542.0}, {"date": "2024-04-16", "close": 6.79, "volume": 9266018.0}, {"date": "2024-04-17", "close": 6.91, "volume": 3913559.0}, {"date": "2024-04-18", "close": 6.95, "volume": 6212269.0}, {"date": "2024-04-19", "close": 6.99, "volume": 4136895.0}, {"date": "2024-04-22", "close": 7.15, "volume": 6266211.0}, {"date": "2024-04-23", "close": 7.14, "volume": 3228181.0}, {"date": "2024-04-24", "close": 7.11, "volume": 2101844.0}, {"date": "2024-04-25", "close": 7.0, "volume": 3056952.0}, {"date": "2024-04-26", "close": 7.12, "volume": 6019136.0}, {"date": "2024-04-29", "close": 7.09, "volume": 3288332.0}, {"date": "2024-04-30", "close": 6.76, "volume": 2460936.0}, {"date": "2024-05-01", "close": 6.94, "volume": 4564626.0}, {"date": "2024-05-02", "close": 6.94, "volume": 3737652.0}, {"date": "2024-05-03", "close": 6.85, "volume": 3577809.0}, {"date": "2024-05-06", "close": 7.05, "volume": 4605919.0}, {"date": "2024-05-07", "close": 6.95, "volume": 5224397.0}, {"date": "2024-05-08", "close": 6.16, "volume": 7057636.0}, {"date": "2024-05-09", "close": 6.24, "volume": 3430807.0}, {"date": "2024-05-10", "close": 6.25, "volume": 3162659.0}, {"date": "2024-05-13", "close": 6.22, "volume": 4886465.0}, {"date": "2024-05-14", "close": 6.52, "volume": 7320871.0}, {"date": "2024-05-15", "close": 6.39, "volume": 4479196.0}, {"date": "2024-05-16", "close": 6.18, "volume": 6140856.0}, {"date": "2024-05-17", "close": 6.01, "volume": 5918450.0}, {"date": "2024-05-20", "close": 5.93, "volume": 9690629.0}, {"date": "2024-05-21", "close": 6.02, "volume": 7182519.0}, {"date": "2024-05-22", "close": 6.04, "volume": 3765234.0}, {"date": "2024-05-23", "close": 5.95, "volume": 5351399.0}, {"date": "2024-05-24", "close": 5.84, "volume": 6063367.0}, {"date": "2024-05-28", "close": 5.91, "volume": 4036379.0}, {"date": "2024-05-29", "close": 5.63, "volume": 4075569.0}, {"date": "2024-05-30", "close": 5.62, "volume": 8397665.0}, {"date": "2024-05-31", "close": 5.7, "volume": 7245804.0}, {"date": "2024-06-03", "close": 5.79, "volume": 6020885.0}, {"date": "2024-06-04", "close": 5.57, "volume": 5788560.0}, {"date": "2024-06-05", "close": 5.77, "volume": 3679966.0}, {"date": "2024-06-06", "close": 5.76, "volume": 3840619.0}, {"date": "2024-06-07", "close": 5.69, "volume": 3823893.0}, {"date": "2024-06-10", "close": 5.68, "volume": 3550620.0}, {"date": "2024-06-11", "close": 5.66, "volume": 2826226.0}, {"date": "2024-06-12", "close": 5.56, "volume": 4506184.0}, {"date": "2024-06-13", "close": 5.34, "volume": 5494425.0}, {"date": "2024-06-14", "close": 5.41, "volume": 4865966.0}, {"date": "2024-06-17", "close": 5.32, "volume": 4085949.0}, {"date": "2024-06-18", "close": 5.32, "volume": 4902634.0}, {"date": "2024-06-20", "close": 5.47, "volume": 4013773.0}, {"date": "2024-06-21", "close": 5.56, "volume": 6748427.0}, {"date": "2024-06-24", "close": 5.68, "volume": 4892449.0}, {"date": "2024-06-25", "close": 5.67, "volume": 2987803.0}, {"date": "2024-06-26", "close": 5.7, "volume": 4658712.0}, {"date": "2024-06-27", "close": 5.7, "volume": 2368966.0}, {"date": "2024-06-28", "close": 5.69, "volume": 5634171.0}, {"date": "2024-07-01", "close": 5.53, "volume": 3183068.0}, {"date": "2024-07-02", "close": 5.56, "volume": 2675629.0}, {"date": "2024-07-03", "close": 5.64, "volume": 1021560.0}, {"date": "2024-07-05", "close": 5.59, "volume": 1612547.0}, {"date": "2024-07-08", "close": 5.61, "volume": 2247066.0}, {"date": "2024-07-09", "close": 5.5, "volume": 1604897.0}, {"date": "2024-07-10", "close": 5.49, "volume": 2657449.0}, {"date": "2024-07-11", "close": 5.65, "volume": 3970280.0}, {"date": "2024-07-12", "close": 5.79, "volume": 4230881.0}, {"date": "2024-07-15", "close": 5.79, "volume": 2774166.0}, {"date": "2024-07-16", "close": 6.14, "volume": 5572833.0}, {"date": "2024-07-17", "close": 6.39, "volume": 4577413.0}, {"date": "2024-07-18", "close": 6.41, "volume": 5698395.0}, {"date": "2024-07-19", "close": 6.59, "volume": 4194435.0}, {"date": "2024-07-22", "close": 6.59, "volume": 5445047.0}, {"date": "2024-07-23", "close": 6.69, "volume": 7344233.0}, {"date": "2024-07-24", "close": 6.71, "volume": 4059923.0}, {"date": "2024-07-25", "close": 6.9, "volume": 4439127.0}, {"date": "2024-07-26", "close": 7.03, "volume": 4322223.0}, {"date": "2024-07-29", "close": 6.83, "volume": 3395218.0}, {"date": "2024-07-30", "close": 6.86, "volume": 3576846.0}, {"date": "2024-07-31", "close": 6.74, "volume": 3962562.0}, {"date": "2024-08-01", "close": 6.48, "volume": 4485302.0}, {"date": "2024-08-02", "close": 6.42, "volume": 3529403.0}, {"date": "2024-08-05", "close": 6.15, "volume": 5742036.0}, {"date": "2024-08-06", "close": 5.4, "volume": 10030980.0}, {"date": "2024-08-07", "close": 5.08, "volume": 9694111.0}, {"date": "2024-08-08", "close": 5.69, "volume": 7882550.0}, {"date": "2024-08-09", "close": 5.69, "volume": 8002078.0}, {"date": "2024-08-12", "close": 5.51, "volume": 4754923.0}, {"date": "2024-08-13", "close": 6.2, "volume": 6985901.0}, {"date": "2024-08-14", "close": 6.14, "volume": 6428365.0}, {"date": "2024-08-15", "close": 6.35, "volume": 7473103.0}, {"date": "2024-08-16", "close": 6.35, "volume": 4082631.0}, {"date": "2024-08-19", "close": 6.4, "volume": 3787976.0}, {"date": "2024-08-20", "close": 6.48, "volume": 3305463.0}, {"date": "2024-08-21", "close": 6.55, "volume": 3295855.0}, {"date": "2024-08-22", "close": 6.43, "volume": 3479475.0}, {"date": "2024-08-23", "close": 6.65, "volume": 3398587.0}, {"date": "2024-08-26", "close": 6.69, "volume": 3057168.0}, {"date": "2024-08-27", "close": 6.7, "volume": 4153399.0}, {"date": "2024-08-28", "close": 6.65, "volume": 3963367.0}, {"date": "2024-08-29", "close": 6.64, "volume": 3522360.0}, {"date": "2024-08-30", "close": 6.86, "volume": 4055314.0}, {"date": "2024-09-03", "close": 6.63, "volume": 4276001.0}, {"date": "2024-09-04", "close": 6.75, "volume": 4044739.0}, {"date": "2024-09-05", "close": 6.66, "volume": 3183145.0}, {"date": "2024-09-06", "close": 6.67, "volume": 3349829.0}, {"date": "2024-09-09", "close": 6.65, "volume": 3666270.0}, {"date": "2024-09-10", "close": 6.55, "volume": 3885664.0}, {"date": "2024-09-11", "close": 6.51, "volume": 3113930.0}, {"date": "2024-09-12", "close": 6.31, "volume": 2938823.0}, {"date": "2024-09-13", "close": 6.57, "volume": 3316476.0}, {"date": "2024-09-16", "close": 6.68, "volume": 4006004.0}, {"date": "2024-09-17", "close": 6.64, "volume": 2186606.0}, {"date": "2024-09-18", "close": 6.82, "volume": 3124806.0}, {"date": "2024-09-19", "close": 6.97, "volume": 3394644.0}, {"date": "2024-09-20", "close": 6.94, "volume": 4865009.0}, {"date": "2024-09-23", "close": 6.78, "volume": 3316997.0}, {"date": "2024-09-24", "close": 6.83, "volume": 1607866.0}, {"date": "2024-09-25", "close": 6.68, "volume": 2645799.0}, {"date": "2024-09-26", "close": 6.88, "volume": 2880506.0}, {"date": "2024-09-27", "close": 6.96, "volume": 3474620.0}, {"date": "2024-09-30", "close": 7.1, "volume": 5021473.0}, {"date": "2024-10-01", "close": 6.59, "volume": 5528989.0}, {"date": "2024-10-02", "close": 6.73, "volume": 3966147.0}, {"date": "2024-10-03", "close": 6.62, "volume": 3013358.0}, {"date": "2024-10-04", "close": 6.66, "volume": 2522445.0}, {"date": "2024-10-07", "close": 6.53, "volume": 2170194.0}, {"date": "2024-10-08", "close": 6.55, "volume": 1983583.0}, {"date": "2024-10-09", "close": 6.79, "volume": 2816049.0}, {"date": "2024-10-10", "close": 6.75, "volume": 2123511.0}, {"date": "2024-10-11", "close": 6.77, "volume": 1936341.0}, {"date": "2024-10-14", "close": 6.83, "volume": 2487782.0}, {"date": "2024-10-15", "close": 6.75, "volume": 4291061.0}, {"date": "2024-10-16", "close": 6.71, "volume": 2242091.0}, {"date": "2024-10-17", "close": 6.7, "volume": 2782851.0}, {"date": "2024-10-18", "close": 6.7, "volume": 1803539.0}, {"date": "2024-10-21", "close": 6.64, "volume": 2765218.0}, {"date": "2024-10-22", "close": 6.64, "volume": 3042619.0}, {"date": "2024-10-23", "close": 6.53, "volume": 1916720.0}, {"date": "2024-10-24", "close": 6.47, "volume": 1999826.0}, {"date": "2024-10-25", "close": 6.43, "volume": 1768362.0}, {"date": "2024-10-28", "close": 6.54, "volume": 2189690.0}, {"date": "2024-10-29", "close": 6.53, "volume": 2450938.0}, {"date": "2024-10-30", "close": 6.53, "volume": 1989917.0}, {"date": "2024-10-31", "close": 6.6, "volume": 3256723.0}, {"date": "2024-11-01", "close": 6.61, "volume": 3669672.0}, {"date": "2024-11-04", "close": 6.45, "volume": 2879953.0}, {"date": "2024-11-05", "close": 6.59, "volume": 4451845.0}, {"date": "2024-11-06", "close": 4.8, "volume": 27338290.0}, {"date": "2024-11-07", "close": 4.68, "volume": 17831210.0}, {"date": "2024-11-08", "close": 4.57, "volume": 7631017.0}, {"date": "2024-11-11", "close": 4.59, "volume": 8401509.0}, {"date": "2024-11-12", "close": 4.59, "volume": 15950560.0}, {"date": "2024-11-13", "close": 4.75, "volume": 7364542.0}, {"date": "2024-11-14", "close": 4.5, "volume": 7834152.0}, {"date": "2024-11-15", "close": 4.33, "volume": 6366845.0}, {"date": "2024-11-18", "close": 4.62, "volume": 13923450.0}, {"date": "2024-11-19", "close": 4.87, "volume": 8634269.0}, {"date": "2024-11-20", "close": 5.09, "volume": 8939421.0}, {"date": "2024-11-21", "close": 5.14, "volume": 7890464.0}, {"date": "2024-11-22", "close": 5.25, "volume": 5371837.0}, {"date": "2024-11-25", "close": 5.74, "volume": 9813071.0}, {"date": "2024-11-26", "close": 5.58, "volume": 6814045.0}, {"date": "2024-11-27", "close": 5.76, "volume": 5621443.0}, {"date": "2024-11-29", "close": 5.73, "volume": 3842035.0}, {"date": "2024-12-02", "close": 5.82, "volume": 6301631.0}, {"date": "2024-12-03", "close": 5.72, "volume": 4944197.0}, {"date": "2024-12-04", "close": 5.75, "volume": 4196160.0}, {"date": "2024-12-05", "close": 5.71, "volume": 8552872.0}, {"date": "2024-12-06", "close": 5.72, "volume": 5182553.0}, {"date": "2024-12-09", "close": 5.65, "volume": 8466467.0}, {"date": "2024-12-10", "close": 5.45, "volume": 7761832.0}, {"date": "2024-12-11", "close": 5.38, "volume": 4049913.0}, {"date": "2024-12-12", "close": 5.29, "volume": 4056136.0}, {"date": "2024-12-13", "close": 5.11, "volume": 2858973.0}, {"date": "2024-12-16", "close": 5.48, "volume": 6421601.0}, {"date": "2024-12-17", "close": 5.45, "volume": 3869677.0}, {"date": "2024-12-18", "close": 5.0, "volume": 4406988.0}, {"date": "2024-12-19", "close": 4.9, "volume": 4760645.0}, {"date": "2024-12-20", "close": 4.98, "volume": 6817092.0}, {"date": "2024-12-23", "close": 4.98, "volume": 2736218.0}, {"date": "2024-12-24", "close": 4.99, "volume": 840582.0}, {"date": "2024-12-26", "close": 5.09, "volume": 3301633.0}, {"date": "2024-12-27", "close": 5.12, "volume": 2252127.0}, {"date": "2024-12-30", "close": 5.06, "volume": 2544117.0}, {"date": "2024-12-31", "close": 5.08, "volume": 2251445.0}, {"date": "2025-01-02", "close": 5.15, "volume": 4398562.0}, {"date": "2025-01-03", "close": 5.1, "volume": 2742564.0}, {"date": "2025-01-06", "close": 5.11, "volume": 1885664.0}, {"date": "2025-01-07", "close": 5.18, "volume": 2247123.0}, {"date": "2025-01-08", "close": 5.09, "volume": 4622724.0}, {"date": "2025-01-10", "close": 5.07, "volume": 2287400.0}, {"date": "2025-01-13", "close": 5.11, "volume": 3735571.0}, {"date": "2025-01-14", "close": 5.03, "volume": 4174686.0}, {"date": "2025-01-15", "close": 5.08, "volume": 2137610.0}, {"date": "2025-01-16", "close": 5.09, "volume": 3542512.0}, {"date": "2025-01-17", "close": 5.09, "volume": 2818483.0}, {"date": "2025-01-21", "close": 5.36, "volume": 3587143.0}, {"date": "2025-01-22", "close": 5.44, "volume": 2582955.0}, {"date": "2025-01-23", "close": 5.5, "volume": 5435906.0}, {"date": "2025-01-24", "close": 5.5, "volume": 4292476.0}, {"date": "2025-01-27", "close": 5.66, "volume": 3969327.0}, {"date": "2025-01-28", "close": 5.55, "volume": 4940921.0}, {"date": "2025-01-29", "close": 5.52, "volume": 5959356.0}, {"date": "2025-01-30", "close": 5.49, "volume": 4783932.0}, {"date": "2025-01-31", "close": 5.42, "volume": 2717430.0}, {"date": "2025-02-03", "close": 5.2, "volume": 2479087.0}, {"date": "2025-02-04", "close": 5.14, "volume": 6484995.0}, {"date": "2025-02-05", "close": 5.18, "volume": 11917630.0}, {"date": "2025-02-06", "close": 5.01, "volume": 4544924.0}, {"date": "2025-02-07", "close": 5.05, "volume": 4202755.0}, {"date": "2025-02-10", "close": 4.91, "volume": 7422880.0}, {"date": "2025-02-11", "close": 4.87, "volume": 5157137.0}, {"date": "2025-02-12", "close": 4.81, "volume": 4265270.0}, {"date": "2025-02-13", "close": 4.94, "volume": 8084271.0}, {"date": "2025-02-14", "close": 4.9, "volume": 4267959.0}, {"date": "2025-02-18", "close": 4.83, "volume": 14356250.0}, {"date": "2025-02-19", "close": 4.76, "volume": 20544830.0}, {"date": "2025-02-20", "close": 4.84, "volume": 11780960.0}, {"date": "2025-02-21", "close": 4.84, "volume": 8817103.0}, {"date": "2025-02-24", "close": 4.57, "volume": 7290716.0}, {"date": "2025-02-25", "close": 4.47, "volume": 7619796.0}, {"date": "2025-02-26", "close": 4.55, "volume": 6690413.0}, {"date": "2025-02-27", "close": 4.39, "volume": 4687730.0}, {"date": "2025-02-28", "close": 4.29, "volume": 6660921.0}, {"date": "2025-03-03", "close": 4.21, "volume": 6526878.0}, {"date": "2025-03-04", "close": 4.15, "volume": 6933485.0}, {"date": "2025-03-05", "close": 4.11, "volume": 9151841.0}, {"date": "2025-03-06", "close": 4.2, "volume": 7456210.0}, {"date": "2025-03-07", "close": 4.36, "volume": 5930971.0}, {"date": "2025-03-10", "close": 4.33, "volume": 4625113.0}, {"date": "2025-03-11", "close": 4.07, "volume": 5092874.0}, {"date": "2025-03-12", "close": 4.03, "volume": 5003349.0}, {"date": "2025-03-13", "close": 3.99, "volume": 4308037.0}, {"date": "2025-03-14", "close": 4.13, "volume": 4184544.0}, {"date": "2025-03-17", "close": 4.24, "volume": 8745221.0}, {"date": "2025-03-18", "close": 4.31, "volume": 5318502.0}, {"date": "2025-03-19", "close": 4.39, "volume": 4543500.0}, {"date": "2025-03-20", "close": 4.28, "volume": 6931444.0}, {"date": "2025-03-21", "close": 4.09, "volume": 7236487.0}, {"date": "2025-03-24", "close": 4.14, "volume": 3204428.0}, {"date": "2025-03-25", "close": 4.08, "volume": 5007046.0}, {"date": "2025-03-26", "close": 3.99, "volume": 5951760.0}, {"date": "2025-03-27", "close": 4.09, "volume": 6197747.0}, {"date": "2025-03-28", "close": 3.97, "volume": 4171491.0}, {"date": "2025-03-31", "close": 3.93, "volume": 4158824.0}, {"date": "2025-04-01", "close": 3.92, "volume": 4766712.0}, {"date": "2025-04-02", "close": 3.99, "volume": 6247944.0}, {"date": "2025-04-03", "close": 3.66, "volume": 7410305.0}, {"date": "2025-04-04", "close": 3.4, "volume": 9730073.0}, {"date": "2025-04-07", "close": 3.37, "volume": 12460540.0}, {"date": "2025-04-08", "close": 3.1, "volume": 9768540.0}, {"date": "2025-04-09", "close": 3.59, "volume": 16348110.0}, {"date": "2025-04-10", "close": 3.2, "volume": 7384039.0}, {"date": "2025-04-11", "close": 3.29, "volume": 4402929.0}, {"date": "2025-04-14", "close": 3.53, "volume": 4596857.0}, {"date": "2025-04-15", "close": 3.44, "volume": 4074855.0}, {"date": "2025-04-16", "close": 3.48, "volume": 4107502.0}, {"date": "2025-04-17", "close": 3.39, "volume": 5677061.0}, {"date": "2025-04-21", "close": 3.21, "volume": 3747944.0}, {"date": "2025-04-22", "close": 3.29, "volume": 4954694.0}, {"date": "2025-04-23", "close": 3.45, "volume": 4344431.0}, {"date": "2025-04-24", "close": 3.5, "volume": 4610581.0}, {"date": "2025-04-25", "close": 3.62, "volume": 8581287.0}, {"date": "2025-04-28", "close": 3.59, "volume": 6181893.0}, {"date": "2025-04-29", "close": 4.21, "volume": 13603590.0}, {"date": "2025-04-30", "close": 4.31, "volume": 9240712.0}, {"date": "2025-05-01", "close": 4.29, "volume": 5425984.0}, {"date": "2025-05-02", "close": 4.32, "volume": 4860609.0}, {"date": "2025-05-05", "close": 4.28, "volume": 4234899.0}, {"date": "2025-05-06", "close": 4.17, "volume": 4337890.0}, {"date": "2025-05-07", "close": 4.18, "volume": 5314310.0}, {"date": "2025-05-08", "close": 4.32, "volume": 5651493.0}, {"date": "2025-05-09", "close": 4.31, "volume": 3751359.0}, {"date": "2025-05-12", "close": 4.35, "volume": 6603642.0}, {"date": "2025-05-13", "close": 4.44, "volume": 9303932.0}, {"date": "2025-05-14", "close": 4.5, "volume": 10284370.0}, {"date": "2025-05-15", "close": 4.31, "volume": 5910848.0}, {"date": "2025-05-16", "close": 4.3, "volume": 4780948.0}, {"date": "2025-05-19", "close": 4.3, "volume": 3754945.0}, {"date": "2025-05-20", "close": 4.4, "volume": 4797191.0}, {"date": "2025-05-21", "close": 4.19, "volume": 5428446.0}, {"date": "2025-05-22", "close": 4.19, "volume": 5037688.0}, {"date": "2025-05-23", "close": 4.08, "volume": 4503271.0}, {"date": "2025-05-27", "close": 4.16, "volume": 2647528.0}, {"date": "2025-05-28", "close": 4.23, "volume": 4329006.0}, {"date": "2025-05-29", "close": 4.25, "volume": 4597127.0}, {"date": "2025-05-30", "close": 4.22, "volume": 4858094.0}, {"date": "2025-06-02", "close": 4.18, "volume": 5448383.0}, {"date": "2025-06-03", "close": 4.25, "volume": 4531830.0}, {"date": "2025-06-04", "close": 4.37, "volume": 5499193.0}, {"date": "2025-06-05", "close": 4.34, "volume": 3815766.0}, {"date": "2025-06-06", "close": 4.32, "volume": 3695965.0}, {"date": "2025-06-09", "close": 4.34, "volume": 4925620.0}, {"date": "2025-06-10", "close": 4.44, "volume": 4771698.0}, {"date": "2025-06-11", "close": 4.41, "volume": 5375150.0}, {"date": "2025-06-12", "close": 4.29, "volume": 3784304.0}, {"date": "2025-06-13", "close": 4.23, "volume": 4026815.0}, {"date": "2025-06-16", "close": 4.29, "volume": 3454964.0}, {"date": "2025-06-17", "close": 4.24, "volume": 4009776.0}, {"date": "2025-06-18", "close": 4.24, "volume": 4537621.0}, {"date": "2025-06-20", "close": 4.2, "volume": 7727916.0}, {"date": "2025-06-23", "close": 3.98, "volume": 7336654.0}, {"date": "2025-06-24", "close": 4.1, "volume": 14860020.0}, {"date": "2025-06-25", "close": 4.15, "volume": 10970470.0}, {"date": "2025-06-26", "close": 4.4, "volume": 10802710.0}, {"date": "2025-06-27", "close": 4.31, "volume": 7715865.0}, {"date": "2025-06-30", "close": 4.3, "volume": 3565482.0}, {"date": "2025-07-01", "close": 4.51, "volume": 9621280.0}, {"date": "2025-07-02", "close": 4.45, "volume": 4377692.0}, {"date": "2025-07-03", "close": 4.39, "volume": 3033221.0}, {"date": "2025-07-07", "close": 4.4, "volume": 5721937.0}, {"date": "2025-07-08", "close": 4.5, "volume": 5808316.0}, {"date": "2025-07-09", "close": 4.51, "volume": 3676188.0}, {"date": "2025-07-10", "close": 4.46, "volume": 2702529.0}, {"date": "2025-07-11", "close": 4.31, "volume": 3254619.0}, {"date": "2025-07-14", "close": 4.28, "volume": 2424940.0}, {"date": "2025-07-15", "close": 4.17, "volume": 4531560.0}, {"date": "2025-07-16", "close": 4.18, "volume": 4172006.0}, {"date": "2025-07-17", "close": 4.31, "volume": 3007368.0}, {"date": "2025-07-18", "close": 4.23, "volume": 5310344.0}, {"date": "2025-07-21", "close": 4.22, "volume": 3017709.0}, {"date": "2025-07-22", "close": 4.38, "volume": 4498521.0}, {"date": "2025-07-23", "close": 4.47, "volume": 5676909.0}, {"date": "2025-07-24", "close": 4.44, "volume": 2948311.0}, {"date": "2025-07-25", "close": 4.53, "volume": 3189821.0}, {"date": "2025-07-28", "close": 4.26, "volume": 4134674.0}, {"date": "2025-07-29", "close": 4.23, "volume": 5501158.0}, {"date": "2025-07-30", "close": 4.05, "volume": 7208774.0}, {"date": "2025-07-31", "close": 3.85, "volume": 5221799.0}, {"date": "2025-08-01", "close": 3.62, "volume": 6284564.0}, {"date": "2025-08-04", "close": 3.68, "volume": 3449746.0}, {"date": "2025-08-05", "close": 3.69, "volume": 3780590.0}, {"date": "2025-08-06", "close": 3.78, "volume": 3869657.0}, {"date": "2025-08-07", "close": 3.81, "volume": 4084500.0}, {"date": "2025-08-08", "close": 3.86, "volume": 4403344.0}, {"date": "2025-08-11", "close": 3.93, "volume": 5911371.0}, {"date": "2025-08-12", "close": 4.02, "volume": 7031311.0}, {"date": "2025-08-13", "close": 4.26, "volume": 6984926.0}, {"date": "2025-08-14", "close": 4.31, "volume": 4892173.0}, {"date": "2025-08-15", "close": 4.31, "volume": 4372252.0}, {"date": "2025-08-18", "close": 4.37, "volume": 4078992.0}, {"date": "2025-08-19", "close": 4.42, "volume": 3707500.0}, {"date": "2025-08-20", "close": 4.44, "volume": 5277903.0}, {"date": "2025-08-21", "close": 4.4, "volume": 3464144.0}, {"date": "2025-08-22", "close": 4.5, "volume": 5082489.0}, {"date": "2025-08-25", "close": 4.5, "volume": 4439741.0}, {"date": "2025-08-26", "close": 4.47, "volume": 4764552.0}, {"date": "2025-08-27", "close": 4.48, "volume": 3356270.0}, {"date": "2025-08-28", "close": 4.31, "volume": 3788824.0}, {"date": "2025-08-29", "close": 4.35, "volume": 4774328.0}, {"date": "2025-09-02", "close": 4.19, "volume": 4036289.0}, {"date": "2025-09-03", "close": 4.15, "volume": 3560827.0}, {"date": "2025-09-04", "close": 4.25, "volume": 3396320.0}, {"date": "2025-09-05", "close": 4.4, "volume": 2788561.0}, {"date": "2025-09-08", "close": 4.48, "volume": 2880187.0}, {"date": "2025-09-09", "close": 4.4, "volume": 3150756.0}, {"date": "2025-09-10", "close": 4.24, "volume": 3235471.0}, {"date": "2025-09-11", "close": 4.37, "volume": 3897700.0}, {"date": "2025-09-12", "close": 4.29, "volume": 2018601.0}, {"date": "2025-09-15", "close": 4.17, "volume": 2272416.0}, {"date": "2025-09-16", "close": 4.19, "volume": 2242084.0}, {"date": "2025-09-17", "close": 4.09, "volume": 2974534.0}, {"date": "2025-09-18", "close": 4.11, "volume": 2619621.0}, {"date": "2025-09-19", "close": 4.01, "volume": 8768930.0}, {"date": "2025-09-22", "close": 4.06, "volume": 2817519.0}, {"date": "2025-09-23", "close": 3.95, "volume": 3189365.0}, {"date": "2025-09-24", "close": 3.83, "volume": 2731597.0}, {"date": "2025-09-25", "close": 3.66, "volume": 4241237.0}, {"date": "2025-09-26", "close": 3.69, "volume": 3314621.0}, {"date": "2025-09-29", "close": 3.79, "volume": 3200258.0}, {"date": "2025-09-30", "close": 3.83, "volume": 4598604.0}, {"date": "2025-10-01", "close": 3.78, "volume": 3094743.0}, {"date": "2025-10-02", "close": 3.78, "volume": 3800421.0}, {"date": "2025-10-03", "close": 3.89, "volume": 9715763.0}, {"date": "2025-10-06", "close": 3.8, "volume": 2941259.0}, {"date": "2025-10-07", "close": 3.75, "volume": 2921318.0}, {"date": "2025-10-08", "close": 3.73, "volume": 2215400.0}, {"date": "2025-10-09", "close": 3.61, "volume": 2566147.0}, {"date": "2025-10-10", "close": 3.59, "volume": 3979278.0}, {"date": "2025-10-13", "close": 3.63, "volume": 3434555.0}, {"date": "2025-10-14", "close": 3.6, "volume": 3780883.0}, {"date": "2025-10-15", "close": 3.66, "volume": 2664342.0}, {"date": "2025-10-16", "close": 3.55, "volume": 5450435.0}, {"date": "2025-10-17", "close": 3.58, "volume": 2444749.0}, {"date": "2025-10-20", "close": 3.63, "volume": 2765980.0}, {"date": "2025-10-21", "close": 3.66, "volume": 3295000.0}, {"date": "2025-10-22", "close": 3.63, "volume": 3764949.0}, {"date": "2025-10-23", "close": 3.7, "volume": 2326223.0}, {"date": "2025-10-24", "close": 3.65, "volume": 1947152.0}, {"date": "2025-10-27", "close": 3.7, "volume": 2644520.0}, {"date": "2025-10-28", "close": 3.64, "volume": 3101132.0}, {"date": "2025-10-29", "close": 3.49, "volume": 5680182.0}, {"date": "2025-10-30", "close": 3.24, "volume": 6745242.0}, {"date": "2025-10-31", "close": 3.4, "volume": 8164863.0}, {"date": "2025-11-03", "close": 3.54, "volume": 6083835.0}, {"date": "2025-11-04", "close": 3.48, "volume": 5719837.0}, {"date": "2025-11-05", "close": 3.48, "volume": 4193883.0}, {"date": "2025-11-06", "close": 3.42, "volume": 3119450.0}, {"date": "2025-11-07", "close": 3.45, "volume": 4702155.0}, {"date": "2025-11-10", "close": 3.48, "volume": 4747163.0}, {"date": "2025-11-11", "close": 3.58, "volume": 5148507.0}, {"date": "2025-11-12", "close": 3.47, "volume": 4129086.0}, {"date": "2025-11-13", "close": 3.5, "volume": 6137493.0}, {"date": "2025-11-14", "close": 3.46, "volume": 2955615.0}, {"date": "2025-11-17", "close": 3.37, "volume": 4828259.0}, {"date": "2025-11-18", "close": 3.31, "volume": 5070431.0}, {"date": "2025-11-19", "close": 3.37, "volume": 4897781.0}, {"date": "2025-11-20", "close": 3.32, "volume": 5473669.0}, {"date": "2025-11-21", "close": 3.43, "volume": 8788653.0}, {"date": "2025-11-24", "close": 3.46, "volume": 4790460.0}, {"date": "2025-11-25", "close": 3.66, "volume": 7308810.0}, {"date": "2025-11-26", "close": 3.75, "volume": 6098358.0}, {"date": "2025-11-28", "close": 3.76, "volume": 2500735.0}, {"date": "2025-12-01", "close": 3.73, "volume": 4904785.0}, {"date": "2025-12-02", "close": 3.68, "volume": 6231591.0}, {"date": "2025-12-03", "close": 3.75, "volume": 4977214.0}, {"date": "2025-12-04", "close": 3.76, "volume": 3635783.0}, {"date": "2025-12-05", "close": 3.62, "volume": 5691882.0}, {"date": "2025-12-08", "close": 3.71, "volume": 5330626.0}, {"date": "2025-12-09", "close": 3.45, "volume": 5009291.0}, {"date": "2025-12-10", "close": 3.56, "volume": 10686450.0}, {"date": "2025-12-11", "close": 3.53, "volume": 5028421.0}, {"date": "2025-12-12", "close": 3.43, "volume": 4896473.0}, {"date": "2025-12-15", "close": 3.54, "volume": 5289496.0}, {"date": "2025-12-16", "close": 3.57, "volume": 4734378.0}, {"date": "2025-12-17", "close": 3.54, "volume": 9872660.0}, {"date": "2025-12-18", "close": 3.43, "volume": 7804058.0}, {"date": "2025-12-19", "close": 3.49, "volume": 9104294.0}, {"date": "2025-12-22", "close": 3.46, "volume": 4038877.0}, {"date": "2025-12-23", "close": 3.3, "volume": 4575862.0}, {"date": "2025-12-24", "close": 3.41, "volume": 2259753.0}, {"date": "2025-12-26", "close": 3.5, "volume": 2949486.0}, {"date": "2025-12-29", "close": 3.39, "volume": 3060548.0}, {"date": "2025-12-30", "close": 3.37, "volume": 3521101.0}, {"date": "2025-12-31", "close": 3.34, "volume": 3536182.0}, {"date": "2026-01-02", "close": 3.24, "volume": 3984906.0}, {"date": "2026-01-05", "close": 3.39, "volume": 5517334.0}, {"date": "2026-01-06", "close": 3.39, "volume": 6529727.0}, {"date": "2026-01-07", "close": 3.36, "volume": 3120584.0}, {"date": "2026-01-08", "close": 3.47, "volume": 6234695.0}, {"date": "2026-01-09", "close": 3.45, "volume": 4780582.0}, {"date": "2026-01-12", "close": 3.36, "volume": 5318434.0}, {"date": "2026-01-13", "close": 3.16, "volume": 4576790.0}, {"date": "2026-01-14", "close": 3.2, "volume": 7823142.0}, {"date": "2026-01-15", "close": 3.22, "volume": 6421227.0}, {"date": "2026-01-16", "close": 3.17, "volume": 4978479.0}, {"date": "2026-01-20", "close": 2.92, "volume": 6236846.0}, {"date": "2026-01-21", "close": 2.81, "volume": 6699587.0}, {"date": "2026-01-22", "close": 2.91, "volume": 5525845.0}, {"date": "2026-01-23", "close": 2.85, "volume": 4487098.0}, {"date": "2026-01-26", "close": 2.89, "volume": 4387570.0}, {"date": "2026-01-27", "close": 2.86, "volume": 3261442.0}, {"date": "2026-01-28", "close": 2.74, "volume": 5101352.0}, {"date": "2026-01-29", "close": 2.7, "volume": 3842589.0}, {"date": "2026-01-30", "close": 2.65, "volume": 5331398.0}, {"date": "2026-02-02", "close": 2.65, "volume": 7847828.0}, {"date": "2026-02-03", "close": 2.11, "volume": 8782123.0}, {"date": "2026-02-04", "close": 2.17, "volume": 14196710.0}, {"date": "2026-02-05", "close": 2.08, "volume": 11692190.0}, {"date": "2026-02-06", "close": 2.16, "volume": 11080410.0}, {"date": "2026-02-09", "close": 2.12, "volume": 8467188.0}, {"date": "2026-02-10", "close": 2.06, "volume": 8989179.0}, {"date": "2026-02-11", "close": 1.81, "volume": 8515468.0}, {"date": "2026-02-12", "close": 1.84, "volume": 9232968.0}, {"date": "2026-02-13", "close": 1.81, "volume": 6620221.0}, {"date": "2026-02-17", "close": 1.79, "volume": 8610194.0}, {"date": "2026-02-18", "close": 1.78, "volume": 7467373.0}, {"date": "2026-02-19", "close": 1.78, "volume": 7139662.0}, {"date": "2026-02-20", "close": 1.77, "volume": 8679361.0}, {"date": "2026-02-23", "close": 1.68, "volume": 6260230.0}, {"date": "2026-02-24", "close": 2.35, "volume": 45044500.0}, {"date": "2026-02-25", "close": 2.3, "volume": 11849680.0}, {"date": "2026-02-26", "close": 2.4, "volume": 14637080.0}, {"date": "2026-02-27", "close": 2.3, "volume": 13396670.0}, {"date": "2026-03-02", "close": 2.31, "volume": 7934334.0}, {"date": "2026-03-03", "close": 2.47, "volume": 8009997.0}, {"date": "2026-03-04", "close": 2.52, "volume": 6399599.0}, {"date": "2026-03-05", "close": 2.59, "volume": 6578648.0}, {"date": "2026-03-06", "close": 2.74, "volume": 6151719.0}, {"date": "2026-03-09", "close": 2.61, "volume": 5766912.0}, {"date": "2026-03-10", "close": 2.64, "volume": 4912091.0}, {"date": "2026-03-11", "close": 2.67, "volume": 5384704.0}, {"date": "2026-03-12", "close": 2.59, "volume": 5942042.0}, {"date": "2026-03-13", "close": 2.57, "volume": 4111481.0}, {"date": "2026-03-16", "close": 2.44, "volume": 4160247.0}, {"date": "2026-03-17", "close": 2.54, "volume": 4916835.0}, {"date": "2026-03-18", "close": 2.53, "volume": 4687527.0}, {"date": "2026-03-19", "close": 2.53, "volume": 5869640.0}, {"date": "2026-03-20", "close": 2.49, "volume": 9635379.0}, {"date": "2026-03-23", "close": 2.55, "volume": 6990562.0}, {"date": "2026-03-24", "close": 2.47, "volume": 5498233.0}, {"date": "2026-03-25", "close": 2.48, "volume": 4094516.0}, {"date": "2026-03-26", "close": 2.42, "volume": 3476699.0}, {"date": "2026-03-27", "close": 2.36, "volume": 4072244.0}, {"date": "2026-03-30", "close": 2.42, "volume": 3289275.0}, {"date": "2026-03-31", "close": 2.53, "volume": 4543779.0}, {"date": "2026-04-01", "close": 2.49, "volume": 6575255.0}, {"date": "2026-04-02", "close": 2.53, "volume": 9190061.0}, {"date": "2026-04-06", "close": 2.48, "volume": 9623721.0}, {"date": "2026-04-07", "close": 2.43, "volume": 5424499.0}, {"date": "2026-04-08", "close": 2.3, "volume": 7651025.0}, {"date": "2026-04-09", "close": 2.18, "volume": 4351259.0}, {"date": "2026-04-10", "close": 2.17, "volume": 4461113.0}, {"date": "2026-04-13", "close": 2.27, "volume": 4121166.0}, {"date": "2026-04-14", "close": 2.35, "volume": 4324525.0}, {"date": "2026-04-15", "close": 2.48, "volume": 4804996.0}, {"date": "2026-04-16", "close": 2.73, "volume": 6472679.0}, {"date": "2026-04-17", "close": 2.68, "volume": 4759443.0}, {"date": "2026-04-20", "close": 2.74, "volume": 4264459.0}, {"date": "2026-04-21", "close": 2.73, "volume": 4049040.0}, {"date": "2026-04-22", "close": 2.73, "volume": 4383619.0}, {"date": "2026-04-23", "close": 2.5, "volume": 5184296.0}, {"date": "2026-04-24", "close": 2.45, "volume": 3073875.0}, {"date": "2026-04-27", "close": 2.46, "volume": 3805858.0}, {"date": "2026-04-28", "close": 2.51, "volume": 5953129.0}, {"date": "2026-04-29", "close": 2.86, "volume": 8857122.0}, {"date": "2026-04-30", "close": 2.87, "volume": 7223983.0}, {"date": "2026-05-01", "close": 2.79, "volume": 8899236.0}, {"date": "2026-05-04", "close": 2.81, "volume": 5442974.0}, {"date": "2026-05-05", "close": 2.77, "volume": 2642393.0}, {"date": "2026-05-06", "close": 2.78, "volume": 4446466.0}, {"date": "2026-05-07", "close": 2.79, "volume": 5322765.0}, {"date": "2026-05-08", "close": 2.78, "volume": 4117365.0}, {"date": "2026-05-11", "close": 2.79, "volume": 5781913.0}, {"date": "2026-05-12", "close": 2.54, "volume": 4346730.0}, {"date": "2026-05-13", "close": 2.44, "volume": 5511850.0}, {"date": "2026-05-14", "close": 2.34, "volume": 5215886.0}, {"date": "2026-05-15", "close": 2.42, "volume": 4297841.0}, {"date": "2026-05-18", "close": 2.51, "volume": 5117053.0}, {"date": "2026-05-19", "close": 2.48, "volume": 4008311.0}, {"date": "2026-05-20", "close": 2.46, "volume": 3455625.0}, {"date": "2026-05-21", "close": 2.42, "volume": 3920313.0}, {"date": "2026-05-22", "close": 2.45, "volume": 3316457.0}, {"date": "2026-05-26", "close": 2.5, "volume": 7045172.0}, {"date": "2026-05-27", "close": 2.59, "volume": 6255170.0}, {"date": "2026-05-28", "close": 2.55, "volume": 4325264.0}, {"date": "2026-05-29", "close": 2.53, "volume": 4046826.0}, {"date": "2026-06-01", "close": 2.73, "volume": 5589681.0}, {"date": "2026-06-02", "close": 2.64, "volume": 3538442.0}, {"date": "2026-06-03", "close": 2.47, "volume": 4772798.0}, {"date": "2026-06-04", "close": 2.49, "volume": 3299080.0}, {"date": "2026-06-05", "close": 2.41, "volume": 4233233.0}, {"date": "2026-06-08", "close": 2.44, "volume": 4196777.0}, {"date": "2026-06-09", "close": 2.38, "volume": 4925043.0}, {"date": "2026-06-10", "close": 2.27, "volume": 9977491.0}, {"date": "2026-06-11", "close": 2.2, "volume": 4919359.0}, {"date": "2026-06-12", "close": 2.21, "volume": 4450505.0}, {"date": "2026-06-15", "close": 2.12, "volume": 5305840.0}, {"date": "2026-06-16", "close": 2.13, "volume": 5288535.0}, {"date": "2026-06-17", "close": 2.06, "volume": 4422786.0}, {"date": "2026-06-18", "close": 2.04, "volume": 7696028.0}, {"date": "2026-06-22", "close": 1.91, "volume": 5148463.0}, {"date": "2026-06-23", "close": 1.93, "volume": 4576994.0}, {"date": "2026-06-24", "close": 2.01, "volume": 4810488.0}, {"date": "2026-06-25", "close": 1.98, "volume": 8361675.0}, {"date": "2026-06-26", "close": 2.13, "volume": 54910970.0}, {"date": "2026-06-29", "close": 2.19, "volume": 8704624.0}, {"date": "2026-06-30", "close": 2.16, "volume": 4905442.0}, {"date": "2026-07-01", "close": 2.22, "volume": 5958617.0}, {"date": "2026-07-02", "close": 2.59, "volume": 10153420.0}, {"date": "2026-07-06", "close": 2.44, "volume": 25146930.0}, {"date": "2026-07-07", "close": 2.51, "volume": 15176930.0}, {"date": "2026-07-08", "close": 2.21, "volume": 11060500.0}, {"date": "2026-07-09", "close": 2.2, "volume": 5095089.0}, {"date": "2026-07-10", "close": 2.23, "volume": 8018432.0}, {"date": "2026-07-13", "close": 2.29, "volume": 5685197.0}, {"date": "2026-07-14", "close": 2.32, "volume": 3325773.0}, {"date": "2026-07-15", "close": 2.34, "volume": 3274366.0}, {"date": "2026-07-16", "close": 2.4, "volume": 3895536.0}, {"date": "2026-07-17", "close": 2.39, "volume": 3783799.0}, {"date": "2026-07-20", "close": 2.33, "volume": 4399334.0}, {"date": "2026-07-21", "close": 2.25, "volume": 3164262.0}, {"date": "2026-07-22", "close": 1.99, "volume": 10437630.0}, {"date": "2026-07-23", "close": 1.94, "volume": 4753935.0}, {"date": "2026-07-24", "close": 2.04, "volume": 4617368.0}, {"date": "2026-07-27", "close": 2.13, "volume": 3465140.0}, {"date": "2026-07-28", "close": 2.4, "volume": 9182292.0}, {"date": "2026-07-29", "close": 2.15, "volume": 10950080.0}, {"date": "2026-07-30", "close": 2.01, "volume": 5394529.0}, {"date": "2026-07-31", "close": 1.98, "volume": 7606530.0}, {"date": "2026-08-03", "close": 1.94, "volume": 8407416.0}, {"date": "2026-08-04", "close": 1.97, "volume": 3965500.0}, {"date": "2026-08-05", "close": 1.94, "volume": 8176992.0}, {"date": "2026-08-06", "close": 1.85, "volume": 7852290.0}, {"date": "2026-08-07", "close": 1.82, "volume": 3078636.0}, {"date": "2026-08-10", "close": 1.89, "volume": 4533843.0}, {"date": "2026-08-11", "close": 1.91, "volume": 4096871.0}, {"date": "2026-08-12", "close": 1.86, "volume": 2304233.0}, {"date": "2026-08-13", "close": 1.96, "volume": 4074807.0}, {"date": "2026-08-14", "close": 1.93, "volume": 2448031.0}, {"date": "2026-08-17", "close": 1.89, "volume": 3729237.0}, {"date": "2026-08-18", "close": 1.89, "volume": 3637522.0}, {"date": "2026-08-19", "close": 2.04, "volume": 4039300.0}, {"date": "2026-08-20", "close": 2.07, "volume": 4831444.0}, {"date": "2026-08-21", "close": 2.08, "volume": 4223994.0}, {"date": "2026-08-24", "close": 2.13, "volume": 4366376.0}, {"date": "2026-08-25", "close": 2.16, "volume": 2793481.0}, {"date": "2026-08-26", "close": 1.99, "volume": 5767329.0}, {"date": "2026-08-27", "close": 2.03, "volume": 4734097.0}, {"date": "2026-08-28", "close": 2.02, "volume": 2948096.0}, {"date": "2026-08-31", "close": 2.05, "volume": 3554902.0}, {"date": "2026-09-01", "close": 2.04, "volume": 2831306.0}, {"date": "2026-09-02", "close": 2.06, "volume": 2253804.0}, {"date": "2026-09-03", "close": 2.15, "volume": 3973366.0}, {"date": "2026-09-04", "close": 2.07, "volume": 2675747.0}, {"date": "2026-09-08", "close": 1.9, "volume": 5454657.0}, {"date": "2026-09-09", "close": 1.91, "volume": 3376299.0}, {"date": "2026-09-10", "close": 1.95, "volume": 5061257.0}, {"date": "2026-09-11", "close": 1.87, "volume": 5393084.0}, {"date": "2026-09-14", "close": 1.91, "volume": 5468875.0}, {"date": "2026-09-15", "close": 1.9, "volume": 5484916.0}, {"date": "2026-09-16", "close": 1.87, "volume": 3738480.0}, {"date": "2026-09-17", "close": 1.9, "volume": 4455448.0}, {"date": "2026-09-18", "close": 1.89, "volume": 11214510.0}, {"date": "2026-09-21", "close": 1.93, "volume": 4647565.0}, {"date": "2026-09-22", "close": 1.89, "volume": 3746230.0}, {"date": "2026-09-23", "close": 1.83, "volume": 3900195.0}], "refreshing": true}