{"ticker": "CSIQ", "overview": {"cik": "1375877", "ticker": "CSIQ", "name": "Canadian Solar Inc.", "industry": "Semiconductors & Related Devices", "country": "Canada", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115845", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115841", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115772", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115767", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114360", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114358", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114354", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114351", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114349", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-21", "title": "FORM S-8", "accession": "0001104659-26-109288", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-27", "title": "FORM 6-K", "accession": "0001104659-26-101856", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095449", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002145", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086253", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001104659-26-086249", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083281", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083273", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083269", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083094", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083093", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083091", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083087", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082944", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082943", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080807", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CSIQ", "has_prices": true, "as_of": "2026-10-26", "last": 8.85, "prev_close": 9.23, "change": -0.3800000000000008, "change_pct": -0.04117009750812576, "session_volume": 1775563.0, "vwap_5": 9.324446065325347, "vwap_20": 10.55278367431287, "vwap_60": 12.581012489284893, "vwap_250": 19.457050951752343, "high_52w": 33.58, "low_52w": 8.85, "avg_volume_20": 1690267.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-115841", "src": "INSIDERS", "ticker": "CSIQ", "cik": "1375877", "company": "Canadian Solar Inc.", "company_raw": "Canadian Solar Inc.", "who": "Harry E. Ruda", "who_key": "Ruda Harry E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Canada", "headline": "Director files routine paperwork on CSIQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978482/000110465926115841/0001104659-26-115841-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31121}, {"id": "0001104659-26-115845", "src": "INSIDERS", "ticker": "CSIQ", "cik": "1375877", "company": "Canadian Solar Inc.", "company_raw": "Canadian Solar Inc.", "who": "Lauren C. Templeton", "who_key": "Templeton Lauren C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Canada", "headline": "Director files routine paperwork on CSIQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979889/000110465926115845/0001104659-26-115845-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31121}, {"id": "0001104659-26-115772", "src": "INSIDERS", "ticker": "CSIQ", "cik": "1375877", "company": "Canadian Solar Inc.", "company_raw": "Canadian Solar Inc.", "who": "Leslie Li Hsien Chang", "who_key": "Chang Leslie Li Hsien", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Canada", "headline": "Director files routine paperwork on CSIQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978722/000110465926115772/0001104659-26-115772-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31121}, {"id": "0001104659-26-115767", "src": "INSIDERS", "ticker": "CSIQ", "cik": "1375877", "company": "Canadian Solar Inc.", "company_raw": "Canadian Solar Inc.", "who": "Andrew Luen Cheung Wong", "who_key": "Wong Andrew Luen Cheung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Canada", "headline": "Director files routine paperwork on CSIQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979240/000110465926115767/0001104659-26-115767-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31121}, {"id": "13DG-0002012383-26-002145", "src": "13DG", "ticker": "CSIQ", "cik": "1375877", "company": "Canadian Solar Inc.", "company_raw": "Canadian Solar Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Canada", "headline": "BlackRock, Inc. takes a 7.8% passive stake in CSIQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002145-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142001}, {"id": "13DG-0001104659-26-086253", "src": "13DG", "ticker": "CSIQ", "cik": "1375877", "company": "Canadian Solar Inc.", "company_raw": "Canadian Solar Inc.", "who": "Canadian Solar Inc.", "who_key": "Canadian Solar Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Canada", "headline": "Canadian Solar Inc. moves to a 8% passive stake in CSIQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1375877/0001104659-26-086253-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-16", "mins": 157841}, {"id": "13DG-0000919859-26-000011", "src": "13DG", "ticker": "CSIQ", "cik": "1375877", "company": "Canadian Solar Inc.", "company_raw": "Canadian Solar Inc.", "who": "Canadian Solar Inc.", "who_key": "Canadian Solar Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Canada", "headline": "Canadian Solar Inc. takes a 6.9% passive stake in CSIQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1375877/0000919859-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002145", "src": "13DG", "ticker": "CSIQ", "cik": "1375877", "company": "Canadian Solar Inc.", "company_raw": "Canadian Solar Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Canada", "headline": "BlackRock, Inc. takes a 7.8% passive stake in CSIQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002145-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142001}, {"id": "13DG-0001104659-26-086253", "src": "13DG", "ticker": "CSIQ", "cik": "1375877", "company": "Canadian Solar Inc.", "company_raw": "Canadian Solar Inc.", "who": "Canadian Solar Inc.", "who_key": "Canadian Solar Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Canada", "headline": "Canadian Solar Inc. moves to a 8% passive stake in CSIQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1375877/0001104659-26-086253-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-16", "mins": 157841}, {"id": "13DG-0000919859-26-000011", "src": "13DG", "ticker": "CSIQ", "cik": "1375877", "company": "Canadian Solar Inc.", "company_raw": "Canadian Solar Inc.", "who": "Canadian Solar Inc.", "who_key": "Canadian Solar Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Canada", "headline": "Canadian Solar Inc. takes a 6.9% passive stake in CSIQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1375877/0000919859-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Canadian Solar Inc. - Common Shares", "new_value": "Canadian Solar Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001375877", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001375877", "applied": 1, "detected_at": "2026-09-11T07:46:16.365574"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115845", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115841", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115772", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115767", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114360", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114358", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114354", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114351", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114349", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-21", "title": "FORM S-8", "accession": "0001104659-26-109288", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-27", "title": "FORM 6-K", "accession": "0001104659-26-101856", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095449", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002145", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086253", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001104659-26-086249", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083281", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083273", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083269", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083094", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083093", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083091", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083087", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082944", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082943", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080807", "price_sensitive": true}], "performance": {"ticker": "CSIQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 15.3, "volume": 734778.0}, {"date": "2016-10-27", "close": 14.99, "volume": 907007.0}, {"date": "2016-10-28", "close": 14.76, "volume": 809700.0}, {"date": "2016-10-31", "close": 14.44, "volume": 848775.0}, {"date": "2016-11-01", "close": 14.66, "volume": 878291.0}, {"date": "2016-11-02", "close": 14.42, "volume": 881407.0}, {"date": "2016-11-03", "close": 12.87, "volume": 3080741.0}, {"date": "2016-11-04", "close": 12.3, "volume": 3138004.0}, {"date": "2016-11-07", "close": 12.76, "volume": 1719178.0}, {"date": "2016-11-08", "close": 13.31, "volume": 1630789.0}, {"date": "2016-11-09", "close": 11.515, "volume": 8051047.0}, {"date": "2016-11-10", "close": 11.51, "volume": 3326149.0}, {"date": "2016-11-11", "close": 11.78, "volume": 1716520.0}, {"date": "2016-11-14", "close": 11.9, "volume": 1096018.0}, {"date": "2016-11-15", "close": 11.73, "volume": 1135269.0}, {"date": "2016-11-16", "close": 11.81, "volume": 1135427.0}, {"date": "2016-11-17", "close": 11.68, "volume": 1705794.0}, {"date": "2016-11-18", "close": 11.7, "volume": 1255018.0}, {"date": "2016-11-21", "close": 10.68, "volume": 5747749.0}, {"date": "2016-11-22", "close": 10.65, "volume": 2770469.0}, {"date": "2016-11-23", "close": 10.83, "volume": 1708435.0}, {"date": "2016-11-25", "close": 11.58, "volume": 1840698.0}, {"date": "2016-11-28", "close": 11.52, "volume": 1312839.0}, {"date": "2016-11-29", "close": 11.37, "volume": 1425022.0}, {"date": "2016-11-30", "close": 11.53, "volume": 1193733.0}, {"date": "2016-12-01", "close": 11.28, "volume": 1283665.0}, {"date": "2016-12-02", "close": 11.07, "volume": 1254156.0}, {"date": "2016-12-05", "close": 11.79, "volume": 2216964.0}, {"date": "2016-12-06", "close": 11.99, "volume": 1553472.0}, {"date": "2016-12-07", "close": 12.72, "volume": 2823985.0}, {"date": "2016-12-08", "close": 12.65, "volume": 1244578.0}, {"date": "2016-12-09", "close": 12.78, "volume": 1279299.0}, {"date": "2016-12-12", "close": 12.68, "volume": 955543.0}, {"date": "2016-12-13", "close": 12.41, "volume": 1398894.0}, {"date": "2016-12-14", "close": 12.16, "volume": 1082729.0}, {"date": "2016-12-15", "close": 12.22, "volume": 852841.0}, {"date": "2016-12-16", "close": 12.5, "volume": 1481723.0}, {"date": "2016-12-19", "close": 12.71, "volume": 1086073.0}, {"date": "2016-12-20", "close": 12.53, "volume": 1029892.0}, {"date": "2016-12-21", "close": 12.32, "volume": 577178.0}, {"date": "2016-12-22", "close": 12.57, "volume": 934484.0}, {"date": "2016-12-23", "close": 12.33, "volume": 476033.0}, {"date": "2016-12-27", "close": 13.12, "volume": 2034798.0}, {"date": "2016-12-28", "close": 12.42, "volume": 1645021.0}, {"date": "2016-12-29", "close": 12.17, "volume": 949147.0}, {"date": "2016-12-30", "close": 12.18, "volume": 905168.0}, {"date": "2017-01-03", "close": 12.67, "volume": 1082121.0}, {"date": "2017-01-04", "close": 12.85, "volume": 972262.0}, {"date": "2017-01-05", "close": 12.72, "volume": 696125.0}, {"date": "2017-01-06", "close": 12.7, "volume": 644836.0}, {"date": "2017-01-09", "close": 12.61, "volume": 493944.0}, {"date": "2017-01-10", "close": 12.58, "volume": 381095.0}, {"date": "2017-01-11", "close": 12.84, "volume": 1129043.0}, {"date": "2017-01-12", "close": 12.4, "volume": 1552886.0}, {"date": "2017-01-13", "close": 12.45, "volume": 1216522.0}, {"date": "2017-01-17", "close": 12.63, "volume": 1147188.0}, {"date": "2017-01-18", "close": 12.44, "volume": 830713.0}, {"date": "2017-01-19", "close": 12.49, "volume": 774714.0}, {"date": "2017-01-20", "close": 12.54, "volume": 716263.0}, {"date": "2017-01-23", "close": 12.63, "volume": 1063036.0}, {"date": "2017-01-24", "close": 12.49, "volume": 951594.0}, {"date": "2017-01-25", "close": 12.58, "volume": 1025253.0}, {"date": "2017-01-26", "close": 12.53, "volume": 841346.0}, {"date": "2017-01-27", "close": 12.58, "volume": 807961.0}, {"date": "2017-01-30", "close": 11.75, "volume": 2125429.0}, {"date": "2017-01-31", "close": 11.71, "volume": 1563467.0}, {"date": "2017-02-01", "close": 11.96, "volume": 846295.0}, {"date": "2017-02-02", "close": 11.85, "volume": 755252.0}, {"date": "2017-02-03", "close": 12.16, "volume": 983259.0}, {"date": "2017-02-06", "close": 12.1, "volume": 587337.0}, {"date": "2017-02-07", "close": 12.02, "volume": 892324.0}, {"date": "2017-02-08", "close": 11.95, "volume": 797430.0}, {"date": "2017-02-09", "close": 12.02, "volume": 1051526.0}, {"date": "2017-02-10", "close": 12.47, "volume": 1349251.0}, {"date": "2017-02-13", "close": 13.11, "volume": 1644904.0}, {"date": "2017-02-14", "close": 13.63, "volume": 1290529.0}, {"date": "2017-02-15", "close": 13.79, "volume": 1181750.0}, {"date": "2017-02-16", "close": 13.41, "volume": 932899.0}, {"date": "2017-02-17", "close": 14.12, "volume": 1863027.0}, {"date": "2017-02-21", "close": 15.36, "volume": 3886073.0}, {"date": "2017-02-22", "close": 14.08, "volume": 3540189.0}, {"date": "2017-02-23", "close": 14.7, "volume": 1888784.0}, {"date": "2017-02-24", "close": 14.8, "volume": 1441210.0}, {"date": "2017-02-27", "close": 15.13, "volume": 1143628.0}, {"date": "2017-02-28", "close": 14.72, "volume": 1455598.0}, {"date": "2017-03-01", "close": 14.45, "volume": 1113944.0}, {"date": "2017-03-02", "close": 14.67, "volume": 1354842.0}, {"date": "2017-03-03", "close": 14.5, "volume": 695654.0}, {"date": "2017-03-06", "close": 13.74, "volume": 1592491.0}, {"date": "2017-03-07", "close": 13.38, "volume": 1091407.0}, {"date": "2017-03-08", "close": 13.43, "volume": 1039113.0}, {"date": "2017-03-09", "close": 13.28, "volume": 656798.0}, {"date": "2017-03-10", "close": 13.47, "volume": 711035.0}, {"date": "2017-03-13", "close": 13.72, "volume": 600690.0}, {"date": "2017-03-14", "close": 13.58, "volume": 819886.0}, {"date": "2017-03-15", "close": 13.91, "volume": 1084035.0}, {"date": "2017-03-16", "close": 14.26, "volume": 988632.0}, {"date": "2017-03-17", "close": 13.74, "volume": 936129.0}, {"date": "2017-03-20", "close": 13.55, "volume": 1415877.0}, {"date": "2017-03-21", "close": 12.33, "volume": 5431624.0}, {"date": "2017-03-22", "close": 11.96, "volume": 2664201.0}, {"date": "2017-03-23", "close": 11.635, "volume": 2434225.0}, {"date": "2017-03-24", "close": 11.15, "volume": 3143014.0}, {"date": "2017-03-27", "close": 11.33, "volume": 1698300.0}, {"date": "2017-03-28", "close": 11.57, "volume": 1494705.0}, {"date": "2017-03-29", "close": 11.56, "volume": 1016232.0}, {"date": "2017-03-30", "close": 11.81, "volume": 1333341.0}, {"date": "2017-03-31", "close": 12.27, "volume": 1475179.0}, {"date": "2017-04-03", "close": 12.23, "volume": 844982.0}, {"date": "2017-04-04", "close": 12.35, "volume": 954898.0}, {"date": "2017-04-05", "close": 12.3, "volume": 797318.0}, {"date": "2017-04-06", "close": 12.65, "volume": 931902.0}, {"date": "2017-04-07", "close": 12.68, "volume": 572073.0}, {"date": "2017-04-10", "close": 13.16, "volume": 819794.0}, {"date": "2017-04-11", "close": 13.08, "volume": 661052.0}, {"date": "2017-04-12", "close": 12.79, "volume": 792051.0}, {"date": "2017-04-13", "close": 12.72, "volume": 414388.0}, {"date": "2017-04-17", "close": 13.42, "volume": 1164478.0}, {"date": "2017-04-18", "close": 13.44, "volume": 1061467.0}, {"date": "2017-04-19", "close": 13.46, "volume": 820112.0}, {"date": "2017-04-20", "close": 13.51, "volume": 801261.0}, {"date": "2017-04-21", "close": 13.4, "volume": 707655.0}, {"date": "2017-04-24", "close": 13.68, "volume": 872912.0}, {"date": "2017-04-25", "close": 13.93, "volume": 838307.0}, {"date": "2017-04-26", "close": 13.97, "volume": 1485713.0}, {"date": "2017-04-27", "close": 13.68, "volume": 1107561.0}, {"date": "2017-04-28", "close": 13.3, "volume": 1523251.0}, {"date": "2017-05-01", "close": 13.09, "volume": 929279.0}, {"date": "2017-05-02", "close": 13.24, "volume": 905255.0}, {"date": "2017-05-03", "close": 13.5, "volume": 1337536.0}, {"date": "2017-05-04", "close": 12.71, "volume": 1490561.0}, {"date": "2017-05-05", "close": 13.31, "volume": 2516746.0}, {"date": "2017-05-08", "close": 13.45, "volume": 817399.0}, {"date": "2017-05-09", "close": 13.74, "volume": 1014590.0}, {"date": "2017-05-10", "close": 13.69, "volume": 1401828.0}, {"date": "2017-05-11", "close": 13.27, "volume": 1313022.0}, {"date": "2017-05-12", "close": 13.11, "volume": 888138.0}, {"date": "2017-05-15", "close": 13.24, "volume": 1015598.0}, {"date": "2017-05-16", "close": 12.94, "volume": 1380822.0}, {"date": "2017-05-17", "close": 12.28, "volume": 1235026.0}, {"date": "2017-05-18", "close": 12.53, "volume": 1020868.0}, {"date": "2017-05-19", "close": 12.98, "volume": 1090920.0}, {"date": "2017-05-22", "close": 13.01, "volume": 861412.0}, {"date": "2017-05-23", "close": 13.27, "volume": 1643722.0}, {"date": "2017-05-24", "close": 13.3, "volume": 756611.0}, {"date": "2017-05-25", "close": 13.72, "volume": 1562945.0}, {"date": "2017-05-26", "close": 13.24, "volume": 1037086.0}, {"date": "2017-05-30", "close": 13.54, "volume": 1164794.0}, {"date": "2017-05-31", "close": 12.81, "volume": 2070517.0}, {"date": "2017-06-01", "close": 12.91, "volume": 1218108.0}, {"date": "2017-06-02", "close": 12.8, "volume": 1379965.0}, {"date": "2017-06-05", "close": 12.69, "volume": 1377793.0}, {"date": "2017-06-06", "close": 12.59, "volume": 2511861.0}, {"date": "2017-06-07", "close": 12.55, "volume": 1090145.0}, {"date": "2017-06-08", "close": 12.88, "volume": 1303592.0}, {"date": "2017-06-09", "close": 12.63, "volume": 1158045.0}, {"date": "2017-06-12", "close": 12.82, "volume": 910786.0}, {"date": "2017-06-13", "close": 13.14, "volume": 798042.0}, {"date": "2017-06-14", "close": 12.95, "volume": 613818.0}, {"date": "2017-06-15", "close": 12.65, "volume": 782129.0}, {"date": "2017-06-16", "close": 12.8, "volume": 602978.0}, {"date": "2017-06-19", "close": 13.03, "volume": 641679.0}, {"date": "2017-06-20", "close": 13.05, "volume": 681478.0}, {"date": "2017-06-21", "close": 13.99, "volume": 1844532.0}, {"date": "2017-06-22", "close": 15.07, "volume": 4888630.0}, {"date": "2017-06-23", "close": 15.78, "volume": 3547620.0}, {"date": "2017-06-26", "close": 15.62, "volume": 2149569.0}, {"date": "2017-06-27", "close": 15.39, "volume": 1533935.0}, {"date": "2017-06-28", "close": 15.98, "volume": 2466154.0}, {"date": "2017-06-29", "close": 15.99, "volume": 1327783.0}, {"date": "2017-06-30", "close": 15.92, "volume": 947496.0}, {"date": "2017-07-03", "close": 16.0, "volume": 954116.0}, {"date": "2017-07-05", "close": 15.46, "volume": 1586176.0}, {"date": "2017-07-06", "close": 15.24, "volume": 928204.0}, {"date": "2017-07-07", "close": 15.56, "volume": 1007637.0}, {"date": "2017-07-10", "close": 15.67, "volume": 559060.0}, {"date": "2017-07-11", "close": 15.73, "volume": 585950.0}, {"date": "2017-07-12", "close": 16.37, "volume": 2135122.0}, {"date": "2017-07-13", "close": 16.34, "volume": 766582.0}, {"date": "2017-07-14", "close": 16.83, "volume": 1362492.0}, {"date": "2017-07-17", "close": 16.62, "volume": 998525.0}, {"date": "2017-07-18", "close": 16.75, "volume": 1644910.0}, {"date": "2017-07-19", "close": 17.42, "volume": 3571092.0}, {"date": "2017-07-20", "close": 17.02, "volume": 1792519.0}, {"date": "2017-07-21", "close": 16.59, "volume": 1751494.0}, {"date": "2017-07-24", "close": 16.72, "volume": 672930.0}, {"date": "2017-07-25", "close": 16.57, "volume": 918842.0}, {"date": "2017-07-26", "close": 16.55, "volume": 925999.0}, {"date": "2017-07-27", "close": 16.34, "volume": 939440.0}, {"date": "2017-07-28", "close": 16.78, "volume": 1008115.0}, {"date": "2017-07-31", "close": 16.94, "volume": 762928.0}, {"date": "2017-08-01", "close": 16.99, "volume": 989419.0}, {"date": "2017-08-02", "close": 16.5, "volume": 1408018.0}, {"date": "2017-08-03", "close": 16.61, "volume": 839583.0}, {"date": "2017-08-04", "close": 16.71, "volume": 626236.0}, {"date": "2017-08-07", "close": 17.63, "volume": 1742897.0}, {"date": "2017-08-08", "close": 17.43, "volume": 1542613.0}, {"date": "2017-08-09", "close": 17.21, "volume": 756663.0}, {"date": "2017-08-10", "close": 16.55, "volume": 938129.0}, {"date": "2017-08-11", "close": 17.2, "volume": 1395792.0}, {"date": "2017-08-14", "close": 16.64, "volume": 3753978.0}, {"date": "2017-08-15", "close": 16.94, "volume": 1535091.0}, {"date": "2017-08-16", "close": 16.97, "volume": 1529480.0}, {"date": "2017-08-17", "close": 16.4, "volume": 1019901.0}, {"date": "2017-08-18", "close": 16.63, "volume": 1007123.0}, {"date": "2017-08-21", "close": 14.99, "volume": 3121627.0}, {"date": "2017-08-22", "close": 15.07, "volume": 1167811.0}, {"date": "2017-08-23", "close": 15.18, "volume": 1006588.0}, {"date": "2017-08-24", "close": 15.57, "volume": 1048905.0}, {"date": "2017-08-25", "close": 15.47, "volume": 1339411.0}, {"date": "2017-08-28", "close": 15.38, "volume": 633345.0}, {"date": "2017-08-29", "close": 15.53, "volume": 609735.0}, {"date": "2017-08-30", "close": 15.61, "volume": 558383.0}, {"date": "2017-08-31", "close": 15.71, "volume": 833665.0}, {"date": "2017-09-01", "close": 16.1, "volume": 642914.0}, {"date": "2017-09-05", "close": 16.0, "volume": 776889.0}, {"date": "2017-09-06", "close": 16.04, "volume": 942457.0}, {"date": "2017-09-07", "close": 16.35, "volume": 427854.0}, {"date": "2017-09-08", "close": 16.3, "volume": 1282554.0}, {"date": "2017-09-11", "close": 16.65, "volume": 746313.0}, {"date": "2017-09-12", "close": 16.5, "volume": 1339976.0}, {"date": "2017-09-13", "close": 16.52, "volume": 709676.0}, {"date": "2017-09-14", "close": 17.3, "volume": 1699354.0}, {"date": "2017-09-15", "close": 17.27, "volume": 3037166.0}, {"date": "2017-09-18", "close": 16.8, "volume": 1653432.0}, {"date": "2017-09-19", "close": 16.71, "volume": 688768.0}, {"date": "2017-09-20", "close": 16.02, "volume": 2423429.0}, {"date": "2017-09-21", "close": 15.86, "volume": 1632135.0}, {"date": "2017-09-22", "close": 16.46, "volume": 3700124.0}, {"date": "2017-09-25", "close": 16.04, "volume": 1379514.0}, {"date": "2017-09-26", "close": 16.07, "volume": 1196971.0}, {"date": "2017-09-27", "close": 16.73, "volume": 1175194.0}, {"date": "2017-09-28", "close": 16.82, "volume": 836979.0}, {"date": "2017-09-29", "close": 16.84, "volume": 1078764.0}, {"date": "2017-10-02", "close": 16.7, "volume": 1216870.0}, {"date": "2017-10-03", "close": 16.74, "volume": 452645.0}, {"date": "2017-10-04", "close": 16.74, "volume": 429573.0}, {"date": "2017-10-05", "close": 16.53, "volume": 482885.0}, {"date": "2017-10-06", "close": 16.53, "volume": 348791.0}, {"date": "2017-10-09", "close": 15.95, "volume": 956823.0}, {"date": "2017-10-10", "close": 15.94, "volume": 655927.0}, {"date": "2017-10-11", "close": 15.75, "volume": 573570.0}, {"date": "2017-10-12", "close": 16.06, "volume": 768737.0}, {"date": "2017-10-13", "close": 16.26, "volume": 819346.0}, {"date": "2017-10-16", "close": 15.99, "volume": 872682.0}, {"date": "2017-10-17", "close": 15.98, "volume": 791172.0}, {"date": "2017-10-18", "close": 15.75, "volume": 871046.0}, {"date": "2017-10-19", "close": 15.75, "volume": 593425.0}, {"date": "2017-10-20", "close": 15.94, "volume": 486609.0}, {"date": "2017-10-23", "close": 16.42, "volume": 1074312.0}, {"date": "2017-10-24", "close": 16.68, "volume": 1002823.0}, {"date": "2017-10-25", "close": 16.12, "volume": 956922.0}, {"date": "2017-10-26", "close": 16.11, "volume": 641675.0}, {"date": "2017-10-27", "close": 16.92, "volume": 1965148.0}, {"date": "2017-10-30", "close": 17.42, "volume": 1206529.0}, {"date": "2017-10-31", "close": 17.61, "volume": 1535660.0}, {"date": "2017-11-01", "close": 17.75, "volume": 1377963.0}, {"date": "2017-11-02", "close": 18.49, "volume": 1489642.0}, {"date": "2017-11-03", "close": 18.79, "volume": 990914.0}, {"date": "2017-11-06", "close": 18.76, "volume": 1247338.0}, {"date": "2017-11-07", "close": 18.76, "volume": 1200776.0}, {"date": "2017-11-08", "close": 18.87, "volume": 1260580.0}, {"date": "2017-11-09", "close": 16.84, "volume": 3944793.0}, {"date": "2017-11-10", "close": 17.785, "volume": 3176782.0}, {"date": "2017-11-13", "close": 17.73, "volume": 1206061.0}, {"date": "2017-11-14", "close": 17.45, "volume": 973303.0}, {"date": "2017-11-15", "close": 17.46, "volume": 1044772.0}, {"date": "2017-11-16", "close": 17.55, "volume": 687045.0}, {"date": "2017-11-17", "close": 17.79, "volume": 1115758.0}, {"date": "2017-11-20", "close": 18.13, "volume": 703642.0}, {"date": "2017-11-21", "close": 18.09, "volume": 727874.0}, {"date": "2017-11-22", "close": 18.15, "volume": 1049253.0}, {"date": "2017-11-24", "close": 18.07, "volume": 363471.0}, {"date": "2017-11-27", "close": 18.21, "volume": 660123.0}, {"date": "2017-11-28", "close": 18.37, "volume": 756594.0}, {"date": "2017-11-29", "close": 17.73, "volume": 1044728.0}, {"date": "2017-11-30", "close": 17.97, "volume": 944458.0}, {"date": "2017-12-01", "close": 17.97, "volume": 958853.0}, {"date": "2017-12-04", "close": 16.12, "volume": 3081012.0}, {"date": "2017-12-05", "close": 16.5, "volume": 1279474.0}, {"date": "2017-12-06", "close": 16.56, "volume": 951519.0}, {"date": "2017-12-07", "close": 17.12, "volume": 1431169.0}, {"date": "2017-12-08", "close": 17.25, "volume": 945992.0}, {"date": "2017-12-11", "close": 17.79, "volume": 4827068.0}, {"date": "2017-12-12", "close": 17.81, "volume": 1429615.0}, {"date": "2017-12-13", "close": 17.6, "volume": 806475.0}, {"date": "2017-12-14", "close": 17.69, "volume": 727296.0}, {"date": "2017-12-15", "close": 17.36, "volume": 1086225.0}, {"date": "2017-12-18", "close": 17.55, "volume": 850571.0}, {"date": "2017-12-19", "close": 17.41, "volume": 609092.0}, {"date": "2017-12-20", "close": 17.15, "volume": 647117.0}, {"date": "2017-12-21", "close": 17.19, "volume": 548790.0}, {"date": "2017-12-22", "close": 17.1, "volume": 482531.0}, {"date": "2017-12-26", "close": 16.88, "volume": 515869.0}, {"date": "2017-12-27", "close": 17.15, "volume": 572173.0}, {"date": "2017-12-28", "close": 16.9, "volume": 550429.0}, {"date": "2017-12-29", "close": 16.86, "volume": 732014.0}, {"date": "2018-01-02", "close": 17.14, "volume": 736138.0}, {"date": "2018-01-03", "close": 17.07, "volume": 987611.0}, {"date": "2018-01-04", "close": 17.06, "volume": 799063.0}, {"date": "2018-01-05", "close": 17.01, "volume": 768883.0}, {"date": "2018-01-08", "close": 17.1, "volume": 727053.0}, {"date": "2018-01-09", "close": 16.95, "volume": 722845.0}, {"date": "2018-01-10", "close": 16.93, "volume": 576459.0}, {"date": "2018-01-11", "close": 17.3, "volume": 926249.0}, {"date": "2018-01-12", "close": 16.55, "volume": 1833628.0}, {"date": "2018-01-16", "close": 16.39, "volume": 1253567.0}, {"date": "2018-01-17", "close": 16.32, "volume": 682664.0}, {"date": "2018-01-18", "close": 15.86, "volume": 1003709.0}, {"date": "2018-01-19", "close": 15.8, "volume": 669806.0}, {"date": "2018-01-22", "close": 15.77, "volume": 613556.0}, {"date": "2018-01-23", "close": 15.64, "volume": 1296527.0}, {"date": "2018-01-24", "close": 15.54, "volume": 763878.0}, {"date": "2018-01-25", "close": 15.94, "volume": 1088803.0}, {"date": "2018-01-26", "close": 16.05, "volume": 481742.0}, {"date": "2018-01-29", "close": 16.03, "volume": 483404.0}, {"date": "2018-01-30", "close": 15.61, "volume": 594702.0}, {"date": "2018-01-31", "close": 15.41, "volume": 570329.0}, {"date": "2018-02-01", "close": 15.51, "volume": 535973.0}, {"date": "2018-02-02", "close": 15.41, "volume": 1027448.0}, {"date": "2018-02-05", "close": 15.34, "volume": 1069326.0}, {"date": "2018-02-06", "close": 15.44, "volume": 787724.0}, {"date": "2018-02-07", "close": 15.43, "volume": 691111.0}, {"date": "2018-02-08", "close": 15.15, "volume": 961182.0}, {"date": "2018-02-09", "close": 14.89, "volume": 1095488.0}, {"date": "2018-02-12", "close": 15.51, "volume": 646518.0}, {"date": "2018-02-13", "close": 15.83, "volume": 509326.0}, {"date": "2018-02-14", "close": 15.78, "volume": 435829.0}, {"date": "2018-02-15", "close": 15.87, "volume": 509075.0}, {"date": "2018-02-16", "close": 15.73, "volume": 293561.0}, {"date": "2018-02-20", "close": 15.73, "volume": 344107.0}, {"date": "2018-02-21", "close": 15.64, "volume": 307732.0}, {"date": "2018-02-22", "close": 15.55, "volume": 299038.0}, {"date": "2018-02-23", "close": 15.46, "volume": 250753.0}, {"date": "2018-02-26", "close": 15.79, "volume": 351344.0}, {"date": "2018-02-27", "close": 15.52, "volume": 492576.0}, {"date": "2018-02-28", "close": 15.7, "volume": 412631.0}, {"date": "2018-03-01", "close": 15.77, "volume": 456508.0}, {"date": "2018-03-02", "close": 15.85, "volume": 325894.0}, {"date": "2018-03-05", "close": 16.23, "volume": 650222.0}, {"date": "2018-03-06", "close": 16.41, "volume": 391883.0}, {"date": "2018-03-07", "close": 16.4, "volume": 343058.0}, {"date": "2018-03-08", "close": 16.46, "volume": 415643.0}, {"date": "2018-03-09", "close": 16.19, "volume": 359654.0}, {"date": "2018-03-12", "close": 16.19, "volume": 379718.0}, {"date": "2018-03-13", "close": 16.13, "volume": 445490.0}, {"date": "2018-03-14", "close": 15.955, "volume": 298959.0}, {"date": "2018-03-15", "close": 15.74, "volume": 340619.0}, {"date": "2018-03-16", "close": 15.49, "volume": 818318.0}, {"date": "2018-03-19", "close": 16.6, "volume": 2531360.0}, {"date": "2018-03-20", "close": 16.72, "volume": 1523975.0}, {"date": "2018-03-21", "close": 17.15, "volume": 1078236.0}, {"date": "2018-03-22", "close": 16.94, "volume": 769190.0}, {"date": "2018-03-23", "close": 17.08, "volume": 741884.0}, {"date": "2018-03-26", "close": 17.51, "volume": 783264.0}, {"date": "2018-03-27", "close": 16.48, "volume": 1177213.0}, {"date": "2018-03-28", "close": 15.92, "volume": 736972.0}, {"date": "2018-03-29", "close": 16.27, "volume": 287078.0}, {"date": "2018-04-02", "close": 16.3, "volume": 373473.0}, {"date": "2018-04-03", "close": 15.85, "volume": 812147.0}, {"date": "2018-04-04", "close": 15.98, "volume": 405249.0}, {"date": "2018-04-05", "close": 16.31, "volume": 714582.0}, {"date": "2018-04-06", "close": 16.13, "volume": 521303.0}, {"date": "2018-04-09", "close": 16.02, "volume": 446989.0}, {"date": "2018-04-10", "close": 16.05, "volume": 291921.0}, {"date": "2018-04-11", "close": 16.13, "volume": 272807.0}, {"date": "2018-04-12", "close": 16.16, "volume": 330512.0}, {"date": "2018-04-13", "close": 16.2, "volume": 306165.0}, {"date": "2018-04-16", "close": 16.05, "volume": 280422.0}, {"date": "2018-04-17", "close": 16.14, "volume": 397565.0}, {"date": "2018-04-18", "close": 16.25, "volume": 730364.0}, {"date": "2018-04-19", "close": 16.05, "volume": 505994.0}, {"date": "2018-04-20", "close": 15.89, "volume": 603984.0}, {"date": "2018-04-23", "close": 15.53, "volume": 547516.0}, {"date": "2018-04-24", "close": 15.36, "volume": 621278.0}, {"date": "2018-04-25", "close": 15.13, "volume": 530204.0}, {"date": "2018-04-26", "close": 15.3, "volume": 296918.0}, {"date": "2018-04-27", "close": 15.9, "volume": 587953.0}, {"date": "2018-04-30", "close": 15.63, "volume": 376488.0}, {"date": "2018-05-01", "close": 15.39, "volume": 263890.0}, {"date": "2018-05-02", "close": 15.48, "volume": 213228.0}, {"date": "2018-05-03", "close": 15.14, "volume": 259286.0}, {"date": "2018-05-04", "close": 15.32, "volume": 368307.0}, {"date": "2018-05-07", "close": 15.75, "volume": 464932.0}, {"date": "2018-05-08", "close": 15.72, "volume": 256657.0}, {"date": "2018-05-09", "close": 16.26, "volume": 629802.0}, {"date": "2018-05-10", "close": 16.73, "volume": 707896.0}, {"date": "2018-05-11", "close": 16.65, "volume": 453619.0}, {"date": "2018-05-14", "close": 16.71, "volume": 492435.0}, {"date": "2018-05-15", "close": 16.79, "volume": 647829.0}, {"date": "2018-05-16", "close": 17.56, "volume": 1665390.0}, {"date": "2018-05-17", "close": 17.45, "volume": 729252.0}, {"date": "2018-05-18", "close": 17.24, "volume": 452647.0}, {"date": "2018-05-21", "close": 17.73, "volume": 976280.0}, {"date": "2018-05-22", "close": 17.18, "volume": 479972.0}, {"date": "2018-05-23", "close": 16.92, "volume": 597570.0}, {"date": "2018-05-24", "close": 16.72, "volume": 432311.0}, {"date": "2018-05-25", "close": 16.68, "volume": 319786.0}, {"date": "2018-05-29", "close": 16.94, "volume": 440655.0}, {"date": "2018-05-30", "close": 16.89, "volume": 433810.0}, {"date": "2018-05-31", "close": 16.61, "volume": 632366.0}, {"date": "2018-06-01", "close": 15.69, "volume": 1424202.0}, {"date": "2018-06-04", "close": 13.515, "volume": 4430860.0}, {"date": "2018-06-05", "close": 13.09, "volume": 2349247.0}, {"date": "2018-06-06", "close": 12.44, "volume": 2955424.0}, {"date": "2018-06-07", "close": 12.24, "volume": 2756917.0}, {"date": "2018-06-08", "close": 12.34, "volume": 2110756.0}, {"date": "2018-06-11", "close": 12.2, "volume": 2101664.0}, {"date": "2018-06-12", "close": 12.4, "volume": 1786803.0}, {"date": "2018-06-13", "close": 12.37, "volume": 1058063.0}, {"date": "2018-06-14", "close": 12.46, "volume": 1014080.0}, {"date": "2018-06-15", "close": 11.95, "volume": 3851682.0}, {"date": "2018-06-18", "close": 11.97, "volume": 1339011.0}, {"date": "2018-06-19", "close": 11.87, "volume": 1338654.0}, {"date": "2018-06-20", "close": 12.29, "volume": 1528226.0}, {"date": "2018-06-21", "close": 12.41, "volume": 1332992.0}, {"date": "2018-06-22", "close": 12.49, "volume": 1339458.0}, {"date": "2018-06-25", "close": 12.39, "volume": 1275110.0}, {"date": "2018-06-26", "close": 12.15, "volume": 1097568.0}, {"date": "2018-06-27", "close": 11.92, "volume": 591897.0}, {"date": "2018-06-28", "close": 12.32, "volume": 905915.0}, {"date": "2018-06-29", "close": 12.24, "volume": 586941.0}, {"date": "2018-07-02", "close": 12.47, "volume": 650939.0}, {"date": "2018-07-03", "close": 12.2, "volume": 364277.0}, {"date": "2018-07-05", "close": 12.41, "volume": 502595.0}, {"date": "2018-07-06", "close": 12.76, "volume": 845094.0}, {"date": "2018-07-09", "close": 13.07, "volume": 674442.0}, {"date": "2018-07-10", "close": 13.22, "volume": 538096.0}, {"date": "2018-07-11", "close": 13.02, "volume": 455435.0}, {"date": "2018-07-12", "close": 13.06, "volume": 294443.0}, {"date": "2018-07-13", "close": 13.1, "volume": 549773.0}, {"date": "2018-07-16", "close": 12.85, "volume": 420448.0}, {"date": "2018-07-17", "close": 12.67, "volume": 924669.0}, {"date": "2018-07-18", "close": 12.83, "volume": 427790.0}, {"date": "2018-07-19", "close": 13.07, "volume": 818335.0}, {"date": "2018-07-20", "close": 12.78, "volume": 592874.0}, {"date": "2018-07-23", "close": 12.56, "volume": 567000.0}, {"date": "2018-07-24", "close": 13.04, "volume": 597943.0}, {"date": "2018-07-25", "close": 13.38, "volume": 752394.0}, {"date": "2018-07-26", "close": 13.36, "volume": 488179.0}, {"date": "2018-07-27", "close": 13.18, "volume": 424328.0}, {"date": "2018-07-30", "close": 13.15, "volume": 560003.0}, {"date": "2018-07-31", "close": 13.48, "volume": 788253.0}, {"date": "2018-08-01", "close": 13.75, "volume": 509469.0}, {"date": "2018-08-02", "close": 13.99, "volume": 767560.0}, {"date": "2018-08-03", "close": 13.72, "volume": 480418.0}, {"date": "2018-08-06", "close": 13.77, "volume": 263786.0}, {"date": "2018-08-07", "close": 14.48, "volume": 1157360.0}, {"date": "2018-08-08", "close": 14.72, "volume": 1016867.0}, {"date": "2018-08-09", "close": 14.45, "volume": 713411.0}, {"date": "2018-08-10", "close": 14.28, "volume": 535654.0}, {"date": "2018-08-13", "close": 13.58, "volume": 965079.0}, {"date": "2018-08-14", "close": 13.31, "volume": 1725888.0}, {"date": "2018-08-15", "close": 13.19, "volume": 1328059.0}, {"date": "2018-08-16", "close": 13.11, "volume": 750013.0}, {"date": "2018-08-17", "close": 13.11, "volume": 742413.0}, {"date": "2018-08-20", "close": 13.13, "volume": 536552.0}, {"date": "2018-08-21", "close": 13.09, "volume": 546366.0}, {"date": "2018-08-22", "close": 13.18, "volume": 507120.0}, {"date": "2018-08-23", "close": 13.41, "volume": 477437.0}, {"date": "2018-08-24", "close": 13.86, "volume": 1277867.0}, {"date": "2018-08-27", "close": 13.94, "volume": 522545.0}, {"date": "2018-08-28", "close": 13.72, "volume": 1157071.0}, {"date": "2018-08-29", "close": 14.8, "volume": 2610869.0}, {"date": "2018-08-30", "close": 14.18, "volume": 1211745.0}, {"date": "2018-08-31", "close": 14.36, "volume": 447482.0}, {"date": "2018-09-04", "close": 14.51, "volume": 793409.0}, {"date": "2018-09-05", "close": 14.42, "volume": 330641.0}, {"date": "2018-09-06", "close": 14.32, "volume": 370309.0}, {"date": "2018-09-07", "close": 14.65, "volume": 757821.0}, {"date": "2018-09-10", "close": 14.69, "volume": 531378.0}, {"date": "2018-09-11", "close": 14.72, "volume": 364400.0}, {"date": "2018-09-12", "close": 14.94, "volume": 389865.0}, {"date": "2018-09-13", "close": 14.66, "volume": 328621.0}, {"date": "2018-09-14", "close": 14.62, "volume": 455736.0}, {"date": "2018-09-17", "close": 14.66, "volume": 373245.0}, {"date": "2018-09-18", "close": 14.88, "volume": 317692.0}, {"date": "2018-09-19", "close": 14.94, "volume": 218514.0}, {"date": "2018-09-20", "close": 15.33, "volume": 630070.0}, {"date": "2018-09-21", "close": 14.72, "volume": 773257.0}, {"date": "2018-09-24", "close": 14.82, "volume": 239902.0}, {"date": "2018-09-25", "close": 14.66, "volume": 270046.0}, {"date": "2018-09-26", "close": 14.53, "volume": 365624.0}, {"date": "2018-09-27", "close": 14.46, "volume": 402742.0}, {"date": "2018-09-28", "close": 14.5, "volume": 336030.0}, {"date": "2018-10-01", "close": 14.4, "volume": 278422.0}, {"date": "2018-10-02", "close": 14.45, "volume": 297496.0}, {"date": "2018-10-03", "close": 14.62, "volume": 324838.0}, {"date": "2018-10-04", "close": 14.52, "volume": 299126.0}, {"date": "2018-10-05", "close": 14.21, "volume": 423298.0}, {"date": "2018-10-08", "close": 14.25, "volume": 435807.0}, {"date": "2018-10-09", "close": 14.52, "volume": 433757.0}, {"date": "2018-10-10", "close": 14.2, "volume": 499497.0}, {"date": "2018-10-11", "close": 13.83, "volume": 665409.0}, {"date": "2018-10-12", "close": 14.27, "volume": 550345.0}, {"date": "2018-10-15", "close": 14.66, "volume": 312639.0}, {"date": "2018-10-16", "close": 15.16, "volume": 695573.0}, {"date": "2018-10-17", "close": 14.97, "volume": 759328.0}, {"date": "2018-10-18", "close": 15.02, "volume": 588255.0}, {"date": "2018-10-19", "close": 15.02, "volume": 515460.0}, {"date": "2018-10-22", "close": 13.94, "volume": 1878095.0}, {"date": "2018-10-23", "close": 13.64, "volume": 1190009.0}, {"date": "2018-10-24", "close": 13.1, "volume": 553455.0}, {"date": "2018-10-25", "close": 13.08, "volume": 734191.0}, {"date": "2018-10-26", "close": 13.0, "volume": 575010.0}, {"date": "2018-10-29", "close": 13.14, "volume": 417321.0}, {"date": "2018-10-30", "close": 13.96, "volume": 552425.0}, {"date": "2018-10-31", "close": 14.3, "volume": 849660.0}, {"date": "2018-11-01", "close": 14.53, "volume": 931244.0}, {"date": "2018-11-02", "close": 14.6, "volume": 460821.0}, {"date": "2018-11-05", "close": 14.16, "volume": 1700320.0}, {"date": "2018-11-06", "close": 13.78, "volume": 661063.0}, {"date": "2018-11-07", "close": 14.61, "volume": 1151906.0}, {"date": "2018-11-08", "close": 14.32, "volume": 708546.0}, {"date": "2018-11-09", "close": 14.27, "volume": 382536.0}, {"date": "2018-11-12", "close": 13.86, "volume": 609357.0}, {"date": "2018-11-13", "close": 13.4, "volume": 576847.0}, {"date": "2018-11-14", "close": 13.71, "volume": 847719.0}, {"date": "2018-11-15", "close": 15.23, "volume": 2429426.0}, {"date": "2018-11-16", "close": 16.0, "volume": 3023284.0}, {"date": "2018-11-19", "close": 16.32, "volume": 1425842.0}, {"date": "2018-11-20", "close": 16.18, "volume": 1091716.0}, {"date": "2018-11-21", "close": 16.5, "volume": 844981.0}, {"date": "2018-11-23", "close": 16.55, "volume": 519177.0}, {"date": "2018-11-26", "close": 16.69, "volume": 1205090.0}, {"date": "2018-11-27", "close": 17.52, "volume": 1403075.0}, {"date": "2018-11-28", "close": 17.75, "volume": 1593413.0}, {"date": "2018-11-29", "close": 17.27, "volume": 844389.0}, {"date": "2018-11-30", "close": 16.9, "volume": 613497.0}, {"date": "2018-12-03", "close": 17.31, "volume": 1184774.0}, {"date": "2018-12-04", "close": 16.49, "volume": 865835.0}, {"date": "2018-12-06", "close": 16.47, "volume": 785743.0}, {"date": "2018-12-07", "close": 16.27, "volume": 541446.0}, {"date": "2018-12-10", "close": 16.42, "volume": 690531.0}, {"date": "2018-12-11", "close": 16.08, "volume": 683828.0}, {"date": "2018-12-12", "close": 16.81, "volume": 603876.0}, {"date": "2018-12-13", "close": 16.85, "volume": 580376.0}, {"date": "2018-12-14", "close": 16.66, "volume": 451775.0}, {"date": "2018-12-17", "close": 16.01, "volume": 518229.0}, {"date": "2018-12-18", "close": 16.47, "volume": 545835.0}, {"date": "2018-12-19", "close": 16.1, "volume": 414072.0}, {"date": "2018-12-20", "close": 15.38, "volume": 904329.0}, {"date": "2018-12-21", "close": 14.32, "volume": 1266738.0}, {"date": "2018-12-24", "close": 13.92, "volume": 780971.0}, {"date": "2018-12-26", "close": 14.43, "volume": 602323.0}, {"date": "2018-12-27", "close": 14.42, "volume": 534164.0}, {"date": "2018-12-28", "close": 14.46, "volume": 453106.0}, {"date": "2018-12-31", "close": 14.34, "volume": 370615.0}, {"date": "2019-01-02", "close": 14.44, "volume": 357507.0}, {"date": "2019-01-03", "close": 15.14, "volume": 906083.0}, {"date": "2019-01-04", "close": 16.37, "volume": 1100634.0}, {"date": "2019-01-07", "close": 16.8, "volume": 855603.0}, {"date": "2019-01-08", "close": 17.13, "volume": 556196.0}, {"date": "2019-01-09", "close": 17.21, "volume": 726289.0}, {"date": "2019-01-10", "close": 17.62, "volume": 610371.0}, {"date": "2019-01-11", "close": 17.66, "volume": 537847.0}, {"date": "2019-01-14", "close": 17.7, "volume": 1021491.0}, {"date": "2019-01-15", "close": 18.12, "volume": 737180.0}, {"date": "2019-01-16", "close": 18.17, "volume": 535565.0}, {"date": "2019-01-17", "close": 18.18, "volume": 556017.0}, {"date": "2019-01-18", "close": 18.03, "volume": 620967.0}, {"date": "2019-01-22", "close": 17.28, "volume": 690640.0}, {"date": "2019-01-23", "close": 17.34, "volume": 662192.0}, {"date": "2019-01-24", "close": 18.14, "volume": 556392.0}, {"date": "2019-01-25", "close": 19.51, "volume": 1129768.0}, {"date": "2019-01-28", "close": 20.53, "volume": 1113801.0}, {"date": "2019-01-29", "close": 20.58, "volume": 885731.0}, {"date": "2019-01-30", "close": 20.89, "volume": 509646.0}, {"date": "2019-01-31", "close": 21.57, "volume": 686934.0}, {"date": "2019-02-01", "close": 19.76, "volume": 1547643.0}, {"date": "2019-02-04", "close": 19.97, "volume": 579492.0}, {"date": "2019-02-05", "close": 19.79, "volume": 484664.0}, {"date": "2019-02-06", "close": 20.95, "volume": 2194267.0}, {"date": "2019-02-07", "close": 20.53, "volume": 827979.0}, {"date": "2019-02-08", "close": 20.57, "volume": 589633.0}, {"date": "2019-02-11", "close": 21.33, "volume": 816818.0}, {"date": "2019-02-12", "close": 21.33, "volume": 666741.0}, {"date": "2019-02-13", "close": 21.11, "volume": 576706.0}, {"date": "2019-02-14", "close": 21.14, "volume": 610893.0}, {"date": "2019-02-15", "close": 20.54, "volume": 800569.0}, {"date": "2019-02-19", "close": 22.3, "volume": 1622688.0}, {"date": "2019-02-20", "close": 21.55, "volume": 1451979.0}, {"date": "2019-02-21", "close": 22.18, "volume": 694264.0}, {"date": "2019-02-22", "close": 24.32, "volume": 1744865.0}, {"date": "2019-02-25", "close": 23.6, "volume": 1387192.0}, {"date": "2019-02-26", "close": 23.85, "volume": 738474.0}, {"date": "2019-02-27", "close": 24.19, "volume": 569574.0}, {"date": "2019-02-28", "close": 24.66, "volume": 803483.0}, {"date": "2019-03-01", "close": 24.99, "volume": 1208550.0}, {"date": "2019-03-04", "close": 24.43, "volume": 690539.0}, {"date": "2019-03-05", "close": 24.21, "volume": 373376.0}, {"date": "2019-03-06", "close": 23.55, "volume": 705450.0}, {"date": "2019-03-07", "close": 23.3, "volume": 560559.0}, {"date": "2019-03-08", "close": 23.07, "volume": 709920.0}, {"date": "2019-03-11", "close": 23.56, "volume": 702434.0}, {"date": "2019-03-12", "close": 23.63, "volume": 769674.0}, {"date": "2019-03-13", "close": 23.66, "volume": 1029787.0}, {"date": "2019-03-14", "close": 23.48, "volume": 459112.0}, {"date": "2019-03-15", "close": 23.29, "volume": 700043.0}, {"date": "2019-03-18", "close": 23.33, "volume": 649718.0}, {"date": "2019-03-19", "close": 23.48, "volume": 789975.0}, {"date": "2019-03-20", "close": 23.62, "volume": 1312854.0}, {"date": "2019-03-21", "close": 19.28, "volume": 5547309.0}, {"date": "2019-03-22", "close": 18.75, "volume": 3728671.0}, {"date": "2019-03-25", "close": 18.52, "volume": 1920094.0}, {"date": "2019-03-26", "close": 18.2, "volume": 1051814.0}, {"date": "2019-03-27", "close": 18.3, "volume": 792352.0}, {"date": "2019-03-28", "close": 18.78, "volume": 830741.0}, {"date": "2019-03-29", "close": 18.63, "volume": 597911.0}, {"date": "2019-04-01", "close": 19.09, "volume": 672506.0}, {"date": "2019-04-02", "close": 18.99, "volume": 775943.0}, {"date": "2019-04-03", "close": 19.14, "volume": 580003.0}, {"date": "2019-04-04", "close": 19.14, "volume": 372425.0}, {"date": "2019-04-05", "close": 19.32, "volume": 556817.0}, {"date": "2019-04-08", "close": 19.45, "volume": 350707.0}, {"date": "2019-04-09", "close": 18.92, "volume": 665800.0}, {"date": "2019-04-10", "close": 18.81, "volume": 681868.0}, {"date": "2019-04-11", "close": 18.46, "volume": 629328.0}, {"date": "2019-04-12", "close": 18.82, "volume": 1567833.0}, {"date": "2019-04-15", "close": 18.83, "volume": 809474.0}, {"date": "2019-04-16", "close": 19.12, "volume": 836662.0}, {"date": "2019-04-17", "close": 19.14, "volume": 875948.0}, {"date": "2019-04-18", "close": 19.01, "volume": 612095.0}, {"date": "2019-04-22", "close": 19.58, "volume": 765237.0}, {"date": "2019-04-23", "close": 20.26, "volume": 1530474.0}, {"date": "2019-04-24", "close": 20.18, "volume": 893125.0}, {"date": "2019-04-25", "close": 20.06, "volume": 580445.0}, {"date": "2019-04-26", "close": 20.27, "volume": 517409.0}, {"date": "2019-04-29", "close": 20.03, "volume": 426051.0}, {"date": "2019-04-30", "close": 19.98, "volume": 542802.0}, {"date": "2019-05-01", "close": 20.63, "volume": 873657.0}, {"date": "2019-05-02", "close": 20.4, "volume": 622623.0}, {"date": "2019-05-03", "close": 21.45, "volume": 1674358.0}, {"date": "2019-05-06", "close": 20.03, "volume": 869554.0}, {"date": "2019-05-07", "close": 20.14, "volume": 499220.0}, {"date": "2019-05-08", "close": 19.66, "volume": 515962.0}, {"date": "2019-05-09", "close": 18.87, "volume": 882680.0}, {"date": "2019-05-10", "close": 19.12, "volume": 775658.0}, {"date": "2019-05-13", "close": 17.83, "volume": 991935.0}, {"date": "2019-05-14", "close": 17.88, "volume": 675662.0}, {"date": "2019-05-15", "close": 18.12, "volume": 524933.0}, {"date": "2019-05-16", "close": 18.43, "volume": 409481.0}, {"date": "2019-05-17", "close": 17.51, "volume": 1106143.0}, {"date": "2019-05-20", "close": 17.44, "volume": 579324.0}, {"date": "2019-05-21", "close": 17.94, "volume": 509583.0}, {"date": "2019-05-22", "close": 17.93, "volume": 581097.0}, {"date": "2019-05-23", "close": 17.38, "volume": 759902.0}, {"date": "2019-05-24", "close": 17.62, "volume": 454902.0}, {"date": "2019-05-28", "close": 17.77, "volume": 498331.0}, {"date": "2019-05-29", "close": 17.69, "volume": 831944.0}, {"date": "2019-05-30", "close": 19.41, "volume": 1829427.0}, {"date": "2019-05-31", "close": 19.09, "volume": 913808.0}, {"date": "2019-06-03", "close": 19.86, "volume": 884539.0}, {"date": "2019-06-04", "close": 20.61, "volume": 1219520.0}, {"date": "2019-06-05", "close": 20.86, "volume": 962521.0}, {"date": "2019-06-06", "close": 21.21, "volume": 794503.0}, {"date": "2019-06-07", "close": 21.32, "volume": 800430.0}, {"date": "2019-06-10", "close": 21.31, "volume": 538088.0}, {"date": "2019-06-11", "close": 21.13, "volume": 604464.0}, {"date": "2019-06-12", "close": 21.21, "volume": 1152063.0}, {"date": "2019-06-13", "close": 21.74, "volume": 792925.0}, {"date": "2019-06-14", "close": 21.61, "volume": 482335.0}, {"date": "2019-06-17", "close": 21.29, "volume": 658073.0}, {"date": "2019-06-18", "close": 21.93, "volume": 904746.0}, {"date": "2019-06-19", "close": 22.36, "volume": 887548.0}, {"date": "2019-06-20", "close": 21.99, "volume": 969103.0}, {"date": "2019-06-21", "close": 22.07, "volume": 858421.0}, {"date": "2019-06-24", "close": 22.18, "volume": 318077.0}, {"date": "2019-06-25", "close": 21.27, "volume": 1063726.0}, {"date": "2019-06-26", "close": 21.31, "volume": 390980.0}, {"date": "2019-06-27", "close": 22.0, "volume": 799563.0}, {"date": "2019-06-28", "close": 21.83, "volume": 641292.0}, {"date": "2019-07-01", "close": 22.27, "volume": 572756.0}, {"date": "2019-07-02", "close": 22.34, "volume": 605858.0}, {"date": "2019-07-03", "close": 22.12, "volume": 1238786.0}, {"date": "2019-07-05", "close": 22.32, "volume": 453124.0}, {"date": "2019-07-08", "close": 21.89, "volume": 480414.0}, {"date": "2019-07-09", "close": 21.65, "volume": 395307.0}, {"date": "2019-07-10", "close": 21.21, "volume": 629095.0}, {"date": "2019-07-11", "close": 20.4, "volume": 836412.0}, {"date": "2019-07-12", "close": 20.81, "volume": 752049.0}, {"date": "2019-07-15", "close": 20.62, "volume": 269029.0}, {"date": "2019-07-16", "close": 20.62, "volume": 440262.0}, {"date": "2019-07-17", "close": 20.6, "volume": 376484.0}, {"date": "2019-07-18", "close": 20.73, "volume": 467113.0}, {"date": "2019-07-19", "close": 20.94, "volume": 407146.0}, {"date": "2019-07-22", "close": 20.87, "volume": 286240.0}, {"date": "2019-07-23", "close": 20.6, "volume": 357516.0}, {"date": "2019-07-24", "close": 20.61, "volume": 257807.0}, {"date": "2019-07-25", "close": 20.19, "volume": 495058.0}, {"date": "2019-07-26", "close": 20.41, "volume": 374086.0}, {"date": "2019-07-29", "close": 20.72, "volume": 293833.0}, {"date": "2019-07-30", "close": 21.18, "volume": 511234.0}, {"date": "2019-07-31", "close": 21.32, "volume": 562131.0}, {"date": "2019-08-01", "close": 22.23, "volume": 1224555.0}, {"date": "2019-08-02", "close": 21.8, "volume": 507727.0}, {"date": "2019-08-05", "close": 20.52, "volume": 729575.0}, {"date": "2019-08-06", "close": 20.92, "volume": 399430.0}, {"date": "2019-08-07", "close": 21.74, "volume": 560993.0}, {"date": "2019-08-08", "close": 22.26, "volume": 447876.0}, {"date": "2019-08-09", "close": 21.86, "volume": 443036.0}, {"date": "2019-08-12", "close": 21.28, "volume": 449182.0}, {"date": "2019-08-13", "close": 21.86, "volume": 474362.0}, {"date": "2019-08-14", "close": 20.6, "volume": 1077511.0}, {"date": "2019-08-15", "close": 23.08, "volume": 4383217.0}, {"date": "2019-08-16", "close": 23.39, "volume": 1583263.0}, {"date": "2019-08-19", "close": 24.36, "volume": 1622961.0}, {"date": "2019-08-20", "close": 24.03, "volume": 583478.0}, {"date": "2019-08-21", "close": 24.5, "volume": 664266.0}, {"date": "2019-08-22", "close": 23.77, "volume": 603914.0}, {"date": "2019-08-23", "close": 22.74, "volume": 664390.0}, {"date": "2019-08-26", "close": 23.09, "volume": 365827.0}, {"date": "2019-08-27", "close": 22.56, "volume": 742545.0}, {"date": "2019-08-28", "close": 23.14, "volume": 537778.0}, {"date": "2019-08-29", "close": 23.29, "volume": 470277.0}, {"date": "2019-08-30", "close": 23.39, "volume": 492112.0}, {"date": "2019-09-03", "close": 23.17, "volume": 810924.0}, {"date": "2019-09-04", "close": 23.27, "volume": 464901.0}, {"date": "2019-09-05", "close": 23.06, "volume": 602186.0}, {"date": "2019-09-06", "close": 22.72, "volume": 513897.0}, {"date": "2019-09-09", "close": 21.41, "volume": 788827.0}, {"date": "2019-09-10", "close": 21.2, "volume": 993507.0}, {"date": "2019-09-11", "close": 21.2, "volume": 516530.0}, {"date": "2019-09-12", "close": 21.16, "volume": 568062.0}, {"date": "2019-09-13", "close": 21.31, "volume": 472514.0}, {"date": "2019-09-16", "close": 21.46, "volume": 685531.0}, {"date": "2019-09-17", "close": 21.91, "volume": 801993.0}, {"date": "2019-09-18", "close": 21.69, "volume": 443174.0}, {"date": "2019-09-19", "close": 22.07, "volume": 588969.0}, {"date": "2019-09-20", "close": 22.16, "volume": 680438.0}, {"date": "2019-09-23", "close": 22.67, "volume": 766417.0}, {"date": "2019-09-24", "close": 21.26, "volume": 1395908.0}, {"date": "2019-09-25", "close": 21.395, "volume": 409623.0}, {"date": "2019-09-26", "close": 19.98, "volume": 1078929.0}, {"date": "2019-09-27", "close": 19.43, "volume": 852563.0}, {"date": "2019-09-30", "close": 18.88, "volume": 1253646.0}, {"date": "2019-10-01", "close": 18.25, "volume": 686882.0}, {"date": "2019-10-02", "close": 17.71, "volume": 722599.0}, {"date": "2019-10-03", "close": 18.555, "volume": 1081252.0}, {"date": "2019-10-04", "close": 18.68, "volume": 553653.0}, {"date": "2019-10-07", "close": 18.14, "volume": 1033183.0}, {"date": "2019-10-08", "close": 18.03, "volume": 710686.0}, {"date": "2019-10-09", "close": 18.02, "volume": 685153.0}, {"date": "2019-10-10", "close": 18.23, "volume": 562314.0}, {"date": "2019-10-11", "close": 18.71, "volume": 513024.0}, {"date": "2019-10-14", "close": 18.79, "volume": 342540.0}, {"date": "2019-10-15", "close": 18.68, "volume": 531394.0}, {"date": "2019-10-16", "close": 18.175, "volume": 471325.0}, {"date": "2019-10-17", "close": 18.26, "volume": 402413.0}, {"date": "2019-10-18", "close": 18.11, "volume": 455513.0}, {"date": "2019-10-21", "close": 18.53, "volume": 493151.0}, {"date": "2019-10-22", "close": 17.91, "volume": 710327.0}, {"date": "2019-10-23", "close": 17.84, "volume": 536089.0}, {"date": "2019-10-24", "close": 18.25, "volume": 472352.0}, {"date": "2019-10-25", "close": 17.86, "volume": 1137347.0}, {"date": "2019-10-28", "close": 17.68, "volume": 737790.0}, {"date": "2019-10-29", "close": 17.7, "volume": 517654.0}, {"date": "2019-10-30", "close": 17.25, "volume": 903459.0}, {"date": "2019-10-31", "close": 17.07, "volume": 752121.0}, {"date": "2019-11-01", "close": 17.475, "volume": 530162.0}, {"date": "2019-11-04", "close": 17.16, "volume": 592958.0}, {"date": "2019-11-05", "close": 17.35, "volume": 690191.0}, {"date": "2019-11-06", "close": 16.97, "volume": 744552.0}, {"date": "2019-11-07", "close": 17.12, "volume": 873651.0}, {"date": "2019-11-08", "close": 16.9, "volume": 542048.0}, {"date": "2019-11-11", "close": 16.865, "volume": 752781.0}, {"date": "2019-11-12", "close": 17.51, "volume": 1740819.0}, {"date": "2019-11-13", "close": 14.66, "volume": 5188657.0}, {"date": "2019-11-14", "close": 15.07, "volume": 1841054.0}, {"date": "2019-11-15", "close": 14.95, "volume": 1551055.0}, {"date": "2019-11-18", "close": 14.97, "volume": 1158598.0}, {"date": "2019-11-19", "close": 15.1, "volume": 907024.0}, {"date": "2019-11-20", "close": 15.035, "volume": 979780.0}, {"date": "2019-11-21", "close": 14.78, "volume": 944333.0}, {"date": "2019-11-22", "close": 14.92, "volume": 631594.0}, {"date": "2019-11-25", "close": 15.63, "volume": 1074697.0}, {"date": "2019-11-26", "close": 15.54, "volume": 751174.0}, {"date": "2019-11-27", "close": 16.19, "volume": 908948.0}, {"date": "2019-11-29", "close": 16.35, "volume": 539042.0}, {"date": "2019-12-02", "close": 16.41, "volume": 775191.0}, {"date": "2019-12-03", "close": 16.74, "volume": 1262144.0}, {"date": "2019-12-04", "close": 17.42, "volume": 1200031.0}, {"date": "2019-12-05", "close": 17.94, "volume": 1547899.0}, {"date": "2019-12-06", "close": 18.35, "volume": 854392.0}, {"date": "2019-12-09", "close": 19.05, "volume": 1966030.0}, {"date": "2019-12-10", "close": 19.31, "volume": 1118562.0}, {"date": "2019-12-11", "close": 19.81, "volume": 1223997.0}, {"date": "2019-12-12", "close": 20.25, "volume": 1011901.0}, {"date": "2019-12-13", "close": 20.31, "volume": 1151734.0}, {"date": "2019-12-16", "close": 20.7, "volume": 563845.0}, {"date": "2019-12-17", "close": 21.33, "volume": 1181005.0}, {"date": "2019-12-18", "close": 20.6, "volume": 913182.0}, {"date": "2019-12-19", "close": 20.6, "volume": 1104427.0}, {"date": "2019-12-20", "close": 21.15, "volume": 1136262.0}, {"date": "2019-12-23", "close": 21.81, "volume": 752010.0}, {"date": "2019-12-24", "close": 22.15, "volume": 364081.0}, {"date": "2019-12-26", "close": 22.32, "volume": 519589.0}, {"date": "2019-12-27", "close": 21.79, "volume": 519398.0}, {"date": "2019-12-30", "close": 21.86, "volume": 661993.0}, {"date": "2019-12-31", "close": 22.1, "volume": 344815.0}, {"date": "2020-01-02", "close": 22.52, "volume": 643337.0}, {"date": "2020-01-03", "close": 21.8, "volume": 809635.0}, {"date": "2020-01-06", "close": 22.32, "volume": 938021.0}, {"date": "2020-01-07", "close": 22.355, "volume": 598933.0}, {"date": "2020-01-08", "close": 22.57, "volume": 712028.0}, {"date": "2020-01-09", "close": 22.89, "volume": 788846.0}, {"date": "2020-01-10", "close": 22.55, "volume": 445100.0}, {"date": "2020-01-13", "close": 23.06, "volume": 696536.0}, {"date": "2020-01-14", "close": 23.45, "volume": 935836.0}, {"date": "2020-01-15", "close": 23.28, "volume": 759764.0}, {"date": "2020-01-16", "close": 23.02, "volume": 760274.0}, {"date": "2020-01-17", "close": 22.405, "volume": 1326758.0}, {"date": "2020-01-21", "close": 22.01, "volume": 883745.0}, {"date": "2020-01-22", "close": 21.77, "volume": 653754.0}, {"date": "2020-01-23", "close": 21.39, "volume": 652515.0}, {"date": "2020-01-24", "close": 21.08, "volume": 726925.0}, {"date": "2020-01-27", "close": 20.21, "volume": 583822.0}, {"date": "2020-01-28", "close": 20.72, "volume": 537903.0}, {"date": "2020-01-29", "close": 20.495, "volume": 385079.0}, {"date": "2020-01-30", "close": 20.5, "volume": 243712.0}, {"date": "2020-01-31", "close": 20.05, "volume": 485743.0}, {"date": "2020-02-03", "close": 20.62, "volume": 621362.0}, {"date": "2020-02-04", "close": 21.3, "volume": 897862.0}, {"date": "2020-02-05", "close": 21.66, "volume": 813668.0}, {"date": "2020-02-06", "close": 21.85, "volume": 680943.0}, {"date": "2020-02-07", "close": 21.22, "volume": 663118.0}, {"date": "2020-02-10", "close": 21.37, "volume": 350866.0}, {"date": "2020-02-11", "close": 22.84, "volume": 1069406.0}, {"date": "2020-02-12", "close": 24.13, "volume": 2053381.0}, {"date": "2020-02-13", "close": 23.92, "volume": 1683439.0}, {"date": "2020-02-14", "close": 23.32, "volume": 531277.0}, {"date": "2020-02-18", "close": 23.51, "volume": 552318.0}, {"date": "2020-02-19", "close": 24.64, "volume": 1542821.0}, {"date": "2020-02-20", "close": 24.47, "volume": 1249943.0}, {"date": "2020-02-21", "close": 23.005, "volume": 1250362.0}, {"date": "2020-02-24", "close": 21.8, "volume": 1129626.0}, {"date": "2020-02-25", "close": 21.85, "volume": 1068336.0}, {"date": "2020-02-26", "close": 21.67, "volume": 605610.0}, {"date": "2020-02-27", "close": 20.63, "volume": 1630063.0}, {"date": "2020-02-28", "close": 20.4, "volume": 1055905.0}, {"date": "2020-03-02", "close": 20.61, "volume": 687355.0}, {"date": "2020-03-03", "close": 20.91, "volume": 708305.0}, {"date": "2020-03-04", "close": 21.47, "volume": 438733.0}, {"date": "2020-03-05", "close": 21.5, "volume": 504238.0}, {"date": "2020-03-06", "close": 20.31, "volume": 706061.0}, {"date": "2020-03-09", "close": 17.35, "volume": 1280462.0}, {"date": "2020-03-10", "close": 18.21, "volume": 613310.0}, {"date": "2020-03-11", "close": 17.89, "volume": 1065575.0}, {"date": "2020-03-12", "close": 16.28, "volume": 1026154.0}, {"date": "2020-03-13", "close": 16.8, "volume": 1364576.0}, {"date": "2020-03-16", "close": 13.24, "volume": 1918552.0}, {"date": "2020-03-17", "close": 14.8, "volume": 1654850.0}, {"date": "2020-03-18", "close": 13.47, "volume": 2044543.0}, {"date": "2020-03-19", "close": 14.06, "volume": 1478895.0}, {"date": "2020-03-20", "close": 14.71, "volume": 1234567.0}, {"date": "2020-03-23", "close": 14.43, "volume": 984826.0}, {"date": "2020-03-24", "close": 15.4, "volume": 933151.0}, {"date": "2020-03-25", "close": 15.45, "volume": 1193330.0}, {"date": "2020-03-26", "close": 17.42, "volume": 2133566.0}, {"date": "2020-03-27", "close": 15.28, "volume": 1169895.0}, {"date": "2020-03-30", "close": 15.64, "volume": 968664.0}, {"date": "2020-03-31", "close": 15.91, "volume": 1575038.0}, {"date": "2020-04-01", "close": 14.74, "volume": 479500.0}, {"date": "2020-04-02", "close": 15.29, "volume": 680373.0}, {"date": "2020-04-03", "close": 14.9, "volume": 384154.0}, {"date": "2020-04-06", "close": 16.37, "volume": 609912.0}, {"date": "2020-04-07", "close": 16.18, "volume": 631809.0}, {"date": "2020-04-08", "close": 16.89, "volume": 650882.0}, {"date": "2020-04-09", "close": 16.88, "volume": 640488.0}, {"date": "2020-04-13", "close": 17.08, "volume": 494576.0}, {"date": "2020-04-14", "close": 17.75, "volume": 553866.0}, {"date": "2020-04-15", "close": 17.19, "volume": 393590.0}, {"date": "2020-04-16", "close": 16.78, "volume": 339413.0}, {"date": "2020-04-17", "close": 17.3, "volume": 924057.0}, {"date": "2020-04-20", "close": 16.78, "volume": 509448.0}, {"date": "2020-04-21", "close": 15.87, "volume": 598383.0}, {"date": "2020-04-22", "close": 16.43, "volume": 478498.0}, {"date": "2020-04-23", "close": 16.97, "volume": 576712.0}, {"date": "2020-04-24", "close": 16.86, "volume": 355803.0}, {"date": "2020-04-27", "close": 17.24, "volume": 399189.0}, {"date": "2020-04-28", "close": 17.23, "volume": 461129.0}, {"date": "2020-04-29", "close": 18.58, "volume": 1056677.0}, {"date": "2020-04-30", "close": 17.84, "volume": 500791.0}, {"date": "2020-05-01", "close": 17.14, "volume": 353776.0}, {"date": "2020-05-04", "close": 17.58, "volume": 451533.0}, {"date": "2020-05-05", "close": 17.54, "volume": 374806.0}, {"date": "2020-05-06", "close": 18.1, "volume": 525018.0}, {"date": "2020-05-07", "close": 18.09, "volume": 822421.0}, {"date": "2020-05-08", "close": 18.54, "volume": 627469.0}, {"date": "2020-05-11", "close": 18.26, "volume": 454346.0}, {"date": "2020-05-12", "close": 17.71, "volume": 363237.0}, {"date": "2020-05-13", "close": 17.2, "volume": 536313.0}, {"date": "2020-05-14", "close": 16.81, "volume": 902450.0}, {"date": "2020-05-15", "close": 17.05, "volume": 550136.0}, {"date": "2020-05-18", "close": 17.98, "volume": 777053.0}, {"date": "2020-05-19", "close": 19.27, "volume": 1246532.0}, {"date": "2020-05-20", "close": 18.92, "volume": 1966665.0}, {"date": "2020-05-21", "close": 18.71, "volume": 475501.0}, {"date": "2020-05-22", "close": 18.2, "volume": 1031392.0}, {"date": "2020-05-26", "close": 19.05, "volume": 1106568.0}, {"date": "2020-05-27", "close": 19.28, "volume": 780705.0}, {"date": "2020-05-28", "close": 18.14, "volume": 1836027.0}, {"date": "2020-05-29", "close": 18.8, "volume": 1292127.0}, {"date": "2020-06-01", "close": 18.71, "volume": 920903.0}, {"date": "2020-06-02", "close": 18.4, "volume": 790831.0}, {"date": "2020-06-03", "close": 19.09, "volume": 3062320.0}, {"date": "2020-06-04", "close": 19.23, "volume": 1234492.0}, {"date": "2020-06-05", "close": 19.23, "volume": 1015778.0}, {"date": "2020-06-08", "close": 20.2, "volume": 974660.0}, {"date": "2020-06-09", "close": 19.1, "volume": 1255886.0}, {"date": "2020-06-10", "close": 18.44, "volume": 933534.0}, {"date": "2020-06-11", "close": 16.95, "volume": 1054974.0}, {"date": "2020-06-12", "close": 17.74, "volume": 892003.0}, {"date": "2020-06-15", "close": 17.84, "volume": 527333.0}, {"date": "2020-06-16", "close": 18.07, "volume": 689628.0}, {"date": "2020-06-17", "close": 17.41, "volume": 553500.0}, {"date": "2020-06-18", "close": 17.76, "volume": 450110.0}, {"date": "2020-06-19", "close": 18.05, "volume": 874415.0}, {"date": "2020-06-22", "close": 17.76, "volume": 390150.0}, {"date": "2020-06-23", "close": 18.43, "volume": 613391.0}, {"date": "2020-06-24", "close": 18.66, "volume": 727487.0}, {"date": "2020-06-25", "close": 19.14, "volume": 689434.0}, {"date": "2020-06-26", "close": 18.465, "volume": 492007.0}, {"date": "2020-06-29", "close": 19.03, "volume": 566407.0}, {"date": "2020-06-30", "close": 19.27, "volume": 481940.0}, {"date": "2020-07-01", "close": 19.33, "volume": 496406.0}, {"date": "2020-07-02", "close": 20.04, "volume": 885948.0}, {"date": "2020-07-06", "close": 22.1, "volume": 1913930.0}, {"date": "2020-07-07", "close": 22.29, "volume": 1131902.0}, {"date": "2020-07-08", "close": 23.67, "volume": 1634574.0}, {"date": "2020-07-09", "close": 23.885, "volume": 1771882.0}, {"date": "2020-07-10", "close": 23.4, "volume": 744825.0}, {"date": "2020-07-13", "close": 23.15, "volume": 935609.0}, {"date": "2020-07-14", "close": 23.69, "volume": 1028251.0}, {"date": "2020-07-15", "close": 23.725, "volume": 733683.0}, {"date": "2020-07-16", "close": 22.8, "volume": 826237.0}, {"date": "2020-07-17", "close": 23.43, "volume": 694293.0}, {"date": "2020-07-20", "close": 24.88, "volume": 2364153.0}, {"date": "2020-07-21", "close": 23.23, "volume": 1758332.0}, {"date": "2020-07-22", "close": 23.0, "volume": 837032.0}, {"date": "2020-07-23", "close": 22.96, "volume": 703359.0}, {"date": "2020-07-24", "close": 22.755, "volume": 785984.0}, {"date": "2020-07-27", "close": 24.63, "volume": 2145483.0}, {"date": "2020-07-28", "close": 23.01, "volume": 1085733.0}, {"date": "2020-07-29", "close": 22.77, "volume": 937728.0}, {"date": "2020-07-30", "close": 22.55, "volume": 1020850.0}, {"date": "2020-07-31", "close": 22.14, "volume": 941589.0}, {"date": "2020-08-03", "close": 22.42, "volume": 827764.0}, {"date": "2020-08-04", "close": 23.98, "volume": 1440907.0}, {"date": "2020-08-05", "close": 23.77, "volume": 970056.0}, {"date": "2020-08-06", "close": 23.62, "volume": 1019214.0}, {"date": "2020-08-07", "close": 25.32, "volume": 4184142.0}, {"date": "2020-08-10", "close": 24.46, "volume": 1791060.0}, {"date": "2020-08-11", "close": 24.04, "volume": 1184497.0}, {"date": "2020-08-12", "close": 25.03, "volume": 1806350.0}, {"date": "2020-08-13", "close": 26.38, "volume": 2397943.0}, {"date": "2020-08-14", "close": 25.89, "volume": 1518567.0}, {"date": "2020-08-17", "close": 25.94, "volume": 1253528.0}, {"date": "2020-08-18", "close": 26.7, "volume": 1999380.0}, {"date": "2020-08-19", "close": 26.59, "volume": 1439285.0}, {"date": "2020-08-20", "close": 25.69, "volume": 1224370.0}, {"date": "2020-08-21", "close": 25.96, "volume": 940771.0}, {"date": "2020-08-24", "close": 27.06, "volume": 1973634.0}, {"date": "2020-08-25", "close": 27.72, "volume": 1488563.0}, {"date": "2020-08-26", "close": 28.05, "volume": 2447573.0}, {"date": "2020-08-27", "close": 28.64, "volume": 1614621.0}, {"date": "2020-08-28", "close": 32.52, "volume": 4842356.0}, {"date": "2020-08-31", "close": 32.49, "volume": 2033498.0}, {"date": "2020-09-01", "close": 33.75, "volume": 2195249.0}, {"date": "2020-09-02", "close": 33.49, "volume": 1775061.0}, {"date": "2020-09-03", "close": 30.83, "volume": 2438703.0}, {"date": "2020-09-04", "close": 30.3, "volume": 1985187.0}, {"date": "2020-09-08", "close": 29.86, "volume": 1440021.0}, {"date": "2020-09-09", "close": 30.97, "volume": 1337577.0}, {"date": "2020-09-10", "close": 27.675, "volume": 8254398.0}, {"date": "2020-09-11", "close": 28.42, "volume": 4871037.0}, {"date": "2020-09-14", "close": 30.14, "volume": 2262641.0}, {"date": "2020-09-15", "close": 31.27, "volume": 3125130.0}, {"date": "2020-09-16", "close": 30.48, "volume": 1639111.0}, {"date": "2020-09-17", "close": 29.52, "volume": 1382579.0}, {"date": "2020-09-18", "close": 29.28, "volume": 2035618.0}, {"date": "2020-09-21", "close": 29.43, "volume": 1327132.0}, {"date": "2020-09-22", "close": 29.65, "volume": 970102.0}, {"date": "2020-09-23", "close": 30.275, "volume": 2001402.0}, {"date": "2020-09-24", "close": 29.9, "volume": 1909747.0}, {"date": "2020-09-25", "close": 32.18, "volume": 2775196.0}, {"date": "2020-09-28", "close": 34.02, "volume": 2808619.0}, {"date": "2020-09-29", "close": 34.04, "volume": 2024557.0}, {"date": "2020-09-30", "close": 35.1, "volume": 3336300.0}, {"date": "2020-10-01", "close": 36.35, "volume": 1879094.0}, {"date": "2020-10-02", "close": 35.9, "volume": 1913604.0}, {"date": "2020-10-05", "close": 38.25, "volume": 2061690.0}, {"date": "2020-10-06", "close": 38.92, "volume": 3229862.0}, {"date": "2020-10-07", "close": 40.78, "volume": 3927991.0}, {"date": "2020-10-08", "close": 39.48, "volume": 4345403.0}, {"date": "2020-10-09", "close": 41.62, "volume": 2592498.0}, {"date": "2020-10-12", "close": 37.85, "volume": 4944831.0}, {"date": "2020-10-13", "close": 39.24, "volume": 2462676.0}, {"date": "2020-10-14", "close": 39.7, "volume": 1675164.0}, {"date": "2020-10-15", "close": 38.91, "volume": 1772010.0}, {"date": "2020-10-16", "close": 37.97, "volume": 2367276.0}, {"date": "2020-10-19", "close": 39.46, "volume": 2499925.0}, {"date": "2020-10-20", "close": 44.12, "volume": 7405436.0}, {"date": "2020-10-21", "close": 39.51, "volume": 6104950.0}, {"date": "2020-10-22", "close": 39.9, "volume": 3119437.0}, {"date": "2020-10-23", "close": 40.37, "volume": 2662206.0}, {"date": "2020-10-26", "close": 38.74, "volume": 2333380.0}, {"date": "2020-10-27", "close": 38.01, "volume": 1719243.0}, {"date": "2020-10-28", "close": 37.99, "volume": 1820034.0}, {"date": "2020-10-29", "close": 37.68, "volume": 2027241.0}, {"date": "2020-10-30", "close": 36.35, "volume": 2124970.0}, {"date": "2020-11-02", "close": 36.96, "volume": 1483570.0}, {"date": "2020-11-03", "close": 36.73, "volume": 1947689.0}, {"date": "2020-11-04", "close": 35.7, "volume": 3335100.0}, {"date": "2020-11-05", "close": 39.97, "volume": 4133637.0}, {"date": "2020-11-06", "close": 39.85, "volume": 2825027.0}, {"date": "2020-11-09", "close": 39.32, "volume": 2807805.0}, {"date": "2020-11-10", "close": 38.93, "volume": 1997397.0}, {"date": "2020-11-11", "close": 40.51, "volume": 1999244.0}, {"date": "2020-11-12", "close": 39.42, "volume": 1633125.0}, {"date": "2020-11-13", "close": 38.83, "volume": 1336534.0}, {"date": "2020-11-16", "close": 38.73, "volume": 1809198.0}, {"date": "2020-11-17", "close": 39.69, "volume": 1430619.0}, {"date": "2020-11-18", "close": 38.72, "volume": 2025760.0}, {"date": "2020-11-19", "close": 37.16, "volume": 6739393.0}, {"date": "2020-11-20", "close": 38.43, "volume": 3158741.0}, {"date": "2020-11-23", "close": 39.83, "volume": 2733207.0}, {"date": "2020-11-24", "close": 40.62, "volume": 2403967.0}, {"date": "2020-11-25", "close": 42.9, "volume": 4509555.0}, {"date": "2020-11-27", "close": 44.17, "volume": 2237889.0}, {"date": "2020-11-30", "close": 42.76, "volume": 2438089.0}, {"date": "2020-12-01", "close": 41.98, "volume": 2042129.0}, {"date": "2020-12-02", "close": 41.9, "volume": 1424366.0}, {"date": "2020-12-03", "close": 40.44, "volume": 1235589.0}, {"date": "2020-12-04", "close": 40.53, "volume": 1483873.0}, {"date": "2020-12-07", "close": 39.71, "volume": 1857631.0}, {"date": "2020-12-08", "close": 39.96, "volume": 1525592.0}, {"date": "2020-12-09", "close": 37.53, "volume": 3171560.0}, {"date": "2020-12-10", "close": 38.01, "volume": 1725624.0}, {"date": "2020-12-11", "close": 37.95, "volume": 1497018.0}, {"date": "2020-12-14", "close": 38.65, "volume": 1545760.0}, {"date": "2020-12-15", "close": 43.02, "volume": 3388736.0}, {"date": "2020-12-16", "close": 42.1, "volume": 1742531.0}, {"date": "2020-12-17", "close": 41.36, "volume": 1278812.0}, {"date": "2020-12-18", "close": 45.02, "volume": 4503897.0}, {"date": "2020-12-21", "close": 47.98, "volume": 2862997.0}, {"date": "2020-12-22", "close": 53.16, "volume": 5292367.0}, {"date": "2020-12-23", "close": 52.93, "volume": 3634671.0}, {"date": "2020-12-24", "close": 52.71, "volume": 1332694.0}, {"date": "2020-12-28", "close": 51.26, "volume": 1972209.0}, {"date": "2020-12-29", "close": 49.51, "volume": 2069736.0}, {"date": "2020-12-30", "close": 50.68, "volume": 1587724.0}, {"date": "2020-12-31", "close": 51.24, "volume": 1410221.0}, {"date": "2021-01-04", "close": 52.64, "volume": 1789226.0}, {"date": "2021-01-05", "close": 50.52, "volume": 2388233.0}, {"date": "2021-01-06", "close": 54.31, "volume": 4437002.0}, {"date": "2021-01-07", "close": 56.61, "volume": 2852840.0}, {"date": "2021-01-08", "close": 56.07, "volume": 2318997.0}, {"date": "2021-01-11", "close": 56.2, "volume": 1754246.0}, {"date": "2021-01-12", "close": 55.98, "volume": 1963458.0}, {"date": "2021-01-13", "close": 54.45, "volume": 1999455.0}, {"date": "2021-01-14", "close": 55.62, "volume": 1641940.0}, {"date": "2021-01-15", "close": 51.27, "volume": 2374538.0}, {"date": "2021-01-19", "close": 55.03, "volume": 2219750.0}, {"date": "2021-01-20", "close": 57.22, "volume": 1985372.0}, {"date": "2021-01-21", "close": 64.15, "volume": 4798154.0}, {"date": "2021-01-22", "close": 63.0, "volume": 2665009.0}, {"date": "2021-01-25", "close": 60.57, "volume": 2838299.0}, {"date": "2021-01-26", "close": 60.46, "volume": 2236206.0}, {"date": "2021-01-27", "close": 58.9, "volume": 1935726.0}, {"date": "2021-01-28", "close": 57.48, "volume": 2354094.0}, {"date": "2021-01-29", "close": 54.75, "volume": 1866616.0}, {"date": "2021-02-01", "close": 55.85, "volume": 1742563.0}, {"date": "2021-02-02", "close": 57.77, "volume": 1471177.0}, {"date": "2021-02-03", "close": 59.21, "volume": 1364063.0}, {"date": "2021-02-04", "close": 58.17, "volume": 1060101.0}, {"date": "2021-02-05", "close": 57.88, "volume": 1320012.0}, {"date": "2021-02-08", "close": 59.5, "volume": 1248677.0}, {"date": "2021-02-09", "close": 60.73, "volume": 1722125.0}, {"date": "2021-02-10", "close": 60.75, "volume": 1846047.0}, {"date": "2021-02-11", "close": 61.23, "volume": 978109.0}, {"date": "2021-02-12", "close": 60.47, "volume": 872269.0}, {"date": "2021-02-16", "close": 57.88, "volume": 1443633.0}, {"date": "2021-02-17", "close": 55.82, "volume": 2904977.0}, {"date": "2021-02-18", "close": 52.01, "volume": 2758227.0}, {"date": "2021-02-19", "close": 52.78, "volume": 2038515.0}, {"date": "2021-02-22", "close": 48.04, "volume": 2963996.0}, {"date": "2021-02-23", "close": 46.35, "volume": 3326174.0}, {"date": "2021-02-24", "close": 48.76, "volume": 2218486.0}, {"date": "2021-02-25", "close": 45.62, "volume": 2033397.0}, {"date": "2021-02-26", "close": 46.93, "volume": 1812637.0}, {"date": "2021-03-01", "close": 49.59, "volume": 1355861.0}, {"date": "2021-03-02", "close": 47.94, "volume": 1446994.0}, {"date": "2021-03-03", "close": 43.42, "volume": 2918399.0}, {"date": "2021-03-04", "close": 41.46, "volume": 3161189.0}, {"date": "2021-03-05", "close": 40.58, "volume": 3694175.0}, {"date": "2021-03-08", "close": 39.61, "volume": 2401026.0}, {"date": "2021-03-09", "close": 43.93, "volume": 2058066.0}, {"date": "2021-03-10", "close": 43.32, "volume": 2501594.0}, {"date": "2021-03-11", "close": 46.95, "volume": 1786979.0}, {"date": "2021-03-12", "close": 45.98, "volume": 1619547.0}, {"date": "2021-03-15", "close": 44.84, "volume": 1999936.0}, {"date": "2021-03-16", "close": 42.52, "volume": 2581542.0}, {"date": "2021-03-17", "close": 41.4, "volume": 3846194.0}, {"date": "2021-03-18", "close": 42.86, "volume": 4546044.0}, {"date": "2021-03-19", "close": 45.43, "volume": 4915624.0}, {"date": "2021-03-22", "close": 48.8, "volume": 2922995.0}, {"date": "2021-03-23", "close": 47.42, "volume": 1954507.0}, {"date": "2021-03-24", "close": 44.99, "volume": 2038889.0}, {"date": "2021-03-25", "close": 44.43, "volume": 3292753.0}, {"date": "2021-03-26", "close": 46.84, "volume": 2183872.0}, {"date": "2021-03-29", "close": 45.08, "volume": 1214084.0}, {"date": "2021-03-30", "close": 48.87, "volume": 2227374.0}, {"date": "2021-03-31", "close": 49.63, "volume": 1518460.0}, {"date": "2021-04-01", "close": 48.51, "volume": 1326628.0}, {"date": "2021-04-05", "close": 46.42, "volume": 2196537.0}, {"date": "2021-04-06", "close": 47.75, "volume": 1725000.0}, {"date": "2021-04-07", "close": 45.72, "volume": 1821843.0}, {"date": "2021-04-08", "close": 44.82, "volume": 1473997.0}, {"date": "2021-04-09", "close": 43.37, "volume": 2475004.0}, {"date": "2021-04-12", "close": 43.27, "volume": 2296178.0}, {"date": "2021-04-13", "close": 43.54, "volume": 1603975.0}, {"date": "2021-04-14", "close": 42.66, "volume": 2124333.0}, {"date": "2021-04-15", "close": 42.71, "volume": 1896875.0}, {"date": "2021-04-16", "close": 44.11, "volume": 7412376.0}, {"date": "2021-04-19", "close": 42.59, "volume": 2547019.0}, {"date": "2021-04-20", "close": 42.91, "volume": 1438745.0}, {"date": "2021-04-21", "close": 44.5, "volume": 1319117.0}, {"date": "2021-04-22", "close": 44.82, "volume": 2348956.0}, {"date": "2021-04-23", "close": 45.75, "volume": 1971522.0}, {"date": "2021-04-26", "close": 46.26, "volume": 1293977.0}, {"date": "2021-04-27", "close": 45.57, "volume": 1028064.0}, {"date": "2021-04-28", "close": 44.01, "volume": 1310013.0}, {"date": "2021-04-29", "close": 42.89, "volume": 1712878.0}, {"date": "2021-04-30", "close": 41.24, "volume": 1600022.0}, {"date": "2021-05-03", "close": 41.33, "volume": 1172020.0}, {"date": "2021-05-04", "close": 39.2, "volume": 1703292.0}, {"date": "2021-05-05", "close": 39.01, "volume": 1406268.0}, {"date": "2021-05-06", "close": 39.2, "volume": 2130298.0}, {"date": "2021-05-07", "close": 39.63, "volume": 1385567.0}, {"date": "2021-05-10", "close": 37.38, "volume": 1445011.0}, {"date": "2021-05-11", "close": 38.11, "volume": 1692838.0}, {"date": "2021-05-12", "close": 35.55, "volume": 2139709.0}, {"date": "2021-05-13", "close": 35.25, "volume": 1959557.0}, {"date": "2021-05-14", "close": 36.62, "volume": 1353943.0}, {"date": "2021-05-17", "close": 36.1, "volume": 1075323.0}, {"date": "2021-05-18", "close": 36.21, "volume": 1050909.0}, {"date": "2021-05-19", "close": 36.96, "volume": 2431425.0}, {"date": "2021-05-20", "close": 39.29, "volume": 3223185.0}, {"date": "2021-05-21", "close": 39.05, "volume": 1881619.0}, {"date": "2021-05-24", "close": 38.41, "volume": 1501751.0}, {"date": "2021-05-25", "close": 38.18, "volume": 887235.0}, {"date": "2021-05-26", "close": 41.0, "volume": 1300985.0}, {"date": "2021-05-27", "close": 39.61, "volume": 1805208.0}, {"date": "2021-05-28", "close": 39.58, "volume": 1064949.0}, {"date": "2021-06-01", "close": 40.12, "volume": 1369661.0}, {"date": "2021-06-02", "close": 39.77, "volume": 1012549.0}, {"date": "2021-06-03", "close": 38.24, "volume": 1063288.0}, {"date": "2021-06-04", "close": 38.83, "volume": 741760.0}, {"date": "2021-06-07", "close": 37.85, "volume": 1119415.0}, {"date": "2021-06-08", "close": 39.17, "volume": 1554087.0}, {"date": "2021-06-09", "close": 38.59, "volume": 1081248.0}, {"date": "2021-06-10", "close": 39.9, "volume": 1823474.0}, {"date": "2021-06-11", "close": 40.27, "volume": 1268851.0}, {"date": "2021-06-14", "close": 40.25, "volume": 1069252.0}, {"date": "2021-06-15", "close": 38.14, "volume": 1390227.0}, {"date": "2021-06-16", "close": 37.81, "volume": 1533818.0}, {"date": "2021-06-17", "close": 39.43, "volume": 1104682.0}, {"date": "2021-06-18", "close": 39.39, "volume": 1298812.0}, {"date": "2021-06-21", "close": 38.34, "volume": 1348308.0}, {"date": "2021-06-22", "close": 37.95, "volume": 1310967.0}, {"date": "2021-06-23", "close": 38.72, "volume": 984063.0}, {"date": "2021-06-24", "close": 38.69, "volume": 2551201.0}, {"date": "2021-06-25", "close": 40.43, "volume": 2626418.0}, {"date": "2021-06-28", "close": 45.5, "volume": 4500544.0}, {"date": "2021-06-29", "close": 47.12, "volume": 4152769.0}, {"date": "2021-06-30", "close": 44.84, "volume": 1626868.0}, {"date": "2021-07-01", "close": 43.64, "volume": 1282555.0}, {"date": "2021-07-02", "close": 43.08, "volume": 867858.0}, {"date": "2021-07-06", "close": 43.74, "volume": 1321443.0}, {"date": "2021-07-07", "close": 43.05, "volume": 2073167.0}, {"date": "2021-07-08", "close": 41.3, "volume": 1581781.0}, {"date": "2021-07-09", "close": 40.81, "volume": 1118256.0}, {"date": "2021-07-12", "close": 43.09, "volume": 1551850.0}, {"date": "2021-07-13", "close": 42.04, "volume": 1098396.0}, {"date": "2021-07-14", "close": 39.61, "volume": 1860864.0}, {"date": "2021-07-15", "close": 38.67, "volume": 1437103.0}, {"date": "2021-07-16", "close": 37.64, "volume": 943331.0}, {"date": "2021-07-19", "close": 37.75, "volume": 1288244.0}, {"date": "2021-07-20", "close": 38.2, "volume": 768462.0}, {"date": "2021-07-21", "close": 40.01, "volume": 915299.0}, {"date": "2021-07-22", "close": 39.68, "volume": 1056193.0}, {"date": "2021-07-23", "close": 39.02, "volume": 1155698.0}, {"date": "2021-07-26", "close": 38.06, "volume": 821788.0}, {"date": "2021-07-27", "close": 38.31, "volume": 1695575.0}, {"date": "2021-07-28", "close": 40.02, "volume": 1226470.0}, {"date": "2021-07-29", "close": 40.71, "volume": 1165223.0}, {"date": "2021-07-30", "close": 40.25, "volume": 1056263.0}, {"date": "2021-08-02", "close": 39.87, "volume": 520872.0}, {"date": "2021-08-03", "close": 41.6, "volume": 793432.0}, {"date": "2021-08-04", "close": 41.41, "volume": 868896.0}, {"date": "2021-08-05", "close": 40.06, "volume": 619186.0}, {"date": "2021-08-06", "close": 40.01, "volume": 790456.0}, {"date": "2021-08-09", "close": 40.85, "volume": 575237.0}, {"date": "2021-08-10", "close": 42.0, "volume": 858173.0}, {"date": "2021-08-11", "close": 41.48, "volume": 1530740.0}, {"date": "2021-08-12", "close": 41.6, "volume": 1188705.0}, {"date": "2021-08-13", "close": 38.58, "volume": 2349048.0}, {"date": "2021-08-16", "close": 37.06, "volume": 1531922.0}, {"date": "2021-08-17", "close": 34.71, "volume": 2868207.0}, {"date": "2021-08-18", "close": 34.56, "volume": 1454380.0}, {"date": "2021-08-19", "close": 31.99, "volume": 2395015.0}, {"date": "2021-08-20", "close": 32.36, "volume": 2241905.0}, {"date": "2021-08-23", "close": 34.1, "volume": 2332327.0}, {"date": "2021-08-24", "close": 36.0, "volume": 2117056.0}, {"date": "2021-08-25", "close": 36.33, "volume": 1374152.0}, {"date": "2021-08-26", "close": 36.23, "volume": 608056.0}, {"date": "2021-08-27", "close": 36.89, "volume": 558882.0}, {"date": "2021-08-30", "close": 37.37, "volume": 756596.0}, {"date": "2021-08-31", "close": 36.97, "volume": 605349.0}, {"date": "2021-09-01", "close": 37.41, "volume": 550336.0}, {"date": "2021-09-02", "close": 37.59, "volume": 650626.0}, {"date": "2021-09-03", "close": 37.12, "volume": 434641.0}, {"date": "2021-09-07", "close": 37.38, "volume": 641145.0}, {"date": "2021-09-08", "close": 36.39, "volume": 1225770.0}, {"date": "2021-09-09", "close": 36.9, "volume": 564650.0}, {"date": "2021-09-10", "close": 36.36, "volume": 600863.0}, {"date": "2021-09-13", "close": 37.73, "volume": 771776.0}, {"date": "2021-09-14", "close": 37.09, "volume": 575186.0}, {"date": "2021-09-15", "close": 37.6, "volume": 619140.0}, {"date": "2021-09-16", "close": 36.54, "volume": 735988.0}, {"date": "2021-09-17", "close": 36.97, "volume": 887541.0}, {"date": "2021-09-20", "close": 34.31, "volume": 1182635.0}, {"date": "2021-09-21", "close": 34.89, "volume": 701311.0}, {"date": "2021-09-22", "close": 35.34, "volume": 714795.0}, {"date": "2021-09-23", "close": 34.33, "volume": 1226578.0}, {"date": "2021-09-24", "close": 33.72, "volume": 950472.0}, {"date": "2021-09-27", "close": 34.67, "volume": 832423.0}, {"date": "2021-09-28", "close": 33.61, "volume": 704057.0}, {"date": "2021-09-29", "close": 33.395, "volume": 1080763.0}, {"date": "2021-09-30", "close": 34.59, "volume": 1145642.0}, {"date": "2021-10-01", "close": 34.42, "volume": 828436.0}, {"date": "2021-10-04", "close": 31.9, "volume": 1711480.0}, {"date": "2021-10-05", "close": 32.08, "volume": 1058129.0}, {"date": "2021-10-06", "close": 31.79, "volume": 878164.0}, {"date": "2021-10-07", "close": 32.07, "volume": 734949.0}, {"date": "2021-10-08", "close": 33.03, "volume": 967746.0}, {"date": "2021-10-11", "close": 34.22, "volume": 991627.0}, {"date": "2021-10-12", "close": 36.37, "volume": 1353203.0}, {"date": "2021-10-13", "close": 36.82, "volume": 1265858.0}, {"date": "2021-10-14", "close": 36.28, "volume": 920963.0}, {"date": "2021-10-15", "close": 36.71, "volume": 993291.0}, {"date": "2021-10-18", "close": 37.02, "volume": 587800.0}, {"date": "2021-10-19", "close": 37.35, "volume": 1027371.0}, {"date": "2021-10-20", "close": 37.25, "volume": 617189.0}, {"date": "2021-10-21", "close": 38.21, "volume": 1073933.0}, {"date": "2021-10-22", "close": 37.52, "volume": 481664.0}, {"date": "2021-10-25", "close": 39.05, "volume": 833909.0}, {"date": "2021-10-26", "close": 38.21, "volume": 758481.0}, {"date": "2021-10-27", "close": 38.79, "volume": 1326102.0}, {"date": "2021-10-28", "close": 40.85, "volume": 1281485.0}, {"date": "2021-10-29", "close": 41.55, "volume": 1015003.0}, {"date": "2021-11-01", "close": 41.29, "volume": 1056113.0}, {"date": "2021-11-02", "close": 39.08, "volume": 1125870.0}, {"date": "2021-11-03", "close": 39.53, "volume": 1015421.0}, {"date": "2021-11-04", "close": 39.58, "volume": 658222.0}, {"date": "2021-11-05", "close": 38.38, "volume": 869666.0}, {"date": "2021-11-08", "close": 38.6, "volume": 942325.0}, {"date": "2021-11-09", "close": 38.26, "volume": 639528.0}, {"date": "2021-11-10", "close": 36.26, "volume": 1213251.0}, {"date": "2021-11-11", "close": 40.95, "volume": 2673185.0}, {"date": "2021-11-12", "close": 39.37, "volume": 1277689.0}, {"date": "2021-11-15", "close": 39.57, "volume": 872223.0}, {"date": "2021-11-16", "close": 40.01, "volume": 1912563.0}, {"date": "2021-11-17", "close": 38.64, "volume": 1285366.0}, {"date": "2021-11-18", "close": 39.0, "volume": 2415233.0}, {"date": "2021-11-19", "close": 40.88, "volume": 1295190.0}, {"date": "2021-11-22", "close": 40.63, "volume": 1746542.0}, {"date": "2021-11-23", "close": 39.21, "volume": 1760039.0}, {"date": "2021-11-24", "close": 39.24, "volume": 1330876.0}, {"date": "2021-11-26", "close": 38.28, "volume": 624313.0}, {"date": "2021-11-29", "close": 39.06, "volume": 620571.0}, {"date": "2021-11-30", "close": 37.94, "volume": 1110116.0}, {"date": "2021-12-01", "close": 36.68, "volume": 939675.0}, {"date": "2021-12-02", "close": 35.22, "volume": 1440668.0}, {"date": "2021-12-03", "close": 32.52, "volume": 1792012.0}, {"date": "2021-12-06", "close": 32.94, "volume": 1616693.0}, {"date": "2021-12-07", "close": 33.67, "volume": 1146755.0}, {"date": "2021-12-08", "close": 34.11, "volume": 701520.0}, {"date": "2021-12-09", "close": 32.9, "volume": 850659.0}, {"date": "2021-12-10", "close": 32.47, "volume": 806585.0}, {"date": "2021-12-13", "close": 32.96, "volume": 848158.0}, {"date": "2021-12-14", "close": 30.98, "volume": 1087865.0}, {"date": "2021-12-15", "close": 31.0, "volume": 1961712.0}, {"date": "2021-12-16", "close": 30.21, "volume": 1275858.0}, {"date": "2021-12-17", "close": 31.86, "volume": 2202414.0}, {"date": "2021-12-20", "close": 30.18, "volume": 1283393.0}, {"date": "2021-12-21", "close": 31.86, "volume": 1407950.0}, {"date": "2021-12-22", "close": 31.29, "volume": 737937.0}, {"date": "2021-12-23", "close": 31.11, "volume": 529336.0}, {"date": "2021-12-27", "close": 30.96, "volume": 772883.0}, {"date": "2021-12-28", "close": 30.85, "volume": 661769.0}, {"date": "2021-12-29", "close": 30.42, "volume": 892089.0}, {"date": "2021-12-30", "close": 31.4, "volume": 811252.0}, {"date": "2021-12-31", "close": 31.29, "volume": 967412.0}, {"date": "2022-01-03", "close": 31.33, "volume": 775303.0}, {"date": "2022-01-04", "close": 31.17, "volume": 1183229.0}, {"date": "2022-01-05", "close": 29.16, "volume": 1026369.0}, {"date": "2022-01-06", "close": 29.17, "volume": 1139929.0}, {"date": "2022-01-07", "close": 29.78, "volume": 833781.0}, {"date": "2022-01-10", "close": 29.1, "volume": 866771.0}, {"date": "2022-01-11", "close": 29.51, "volume": 664224.0}, {"date": "2022-01-12", "close": 29.72, "volume": 944580.0}, {"date": "2022-01-13", "close": 27.76, "volume": 1823747.0}, {"date": "2022-01-14", "close": 28.25, "volume": 1190696.0}, {"date": "2022-01-18", "close": 27.29, "volume": 1244920.0}, {"date": "2022-01-19", "close": 26.4, "volume": 974079.0}, {"date": "2022-01-20", "close": 26.44, "volume": 1033994.0}, {"date": "2022-01-21", "close": 25.18, "volume": 1787505.0}, {"date": "2022-01-24", "close": 25.61, "volume": 1377828.0}, {"date": "2022-01-25", "close": 25.32, "volume": 878365.0}, {"date": "2022-01-26", "close": 25.94, "volume": 1560650.0}, {"date": "2022-01-27", "close": 25.07, "volume": 942850.0}, {"date": "2022-01-28", "close": 25.24, "volume": 863190.0}, {"date": "2022-01-31", "close": 27.99, "volume": 1520976.0}, {"date": "2022-02-01", "close": 27.79, "volume": 796257.0}, {"date": "2022-02-02", "close": 26.54, "volume": 656590.0}, {"date": "2022-02-03", "close": 25.77, "volume": 769656.0}, {"date": "2022-02-04", "close": 26.66, "volume": 669862.0}, {"date": "2022-02-07", "close": 26.71, "volume": 595082.0}, {"date": "2022-02-08", "close": 27.34, "volume": 599109.0}, {"date": "2022-02-09", "close": 28.2, "volume": 1330974.0}, {"date": "2022-02-10", "close": 27.91, "volume": 753566.0}, {"date": "2022-02-11", "close": 27.6, "volume": 862974.0}, {"date": "2022-02-14", "close": 27.36, "volume": 625942.0}, {"date": "2022-02-15", "close": 29.33, "volume": 809655.0}, {"date": "2022-02-16", "close": 29.55, "volume": 401300.0}, {"date": "2022-02-17", "close": 29.0, "volume": 513981.0}, {"date": "2022-02-18", "close": 28.38, "volume": 497316.0}, {"date": "2022-02-22", "close": 26.52, "volume": 654646.0}, {"date": "2022-02-23", "close": 26.63, "volume": 761699.0}, {"date": "2022-02-24", "close": 29.1, "volume": 1149134.0}, {"date": "2022-02-25", "close": 29.84, "volume": 880869.0}, {"date": "2022-02-28", "close": 31.66, "volume": 1624751.0}, {"date": "2022-03-01", "close": 32.77, "volume": 1465918.0}, {"date": "2022-03-02", "close": 31.13, "volume": 1141343.0}, {"date": "2022-03-03", "close": 30.58, "volume": 600548.0}, {"date": "2022-03-04", "close": 30.86, "volume": 707177.0}, {"date": "2022-03-07", "close": 31.9, "volume": 1295383.0}, {"date": "2022-03-08", "close": 36.4, "volume": 3078697.0}, {"date": "2022-03-09", "close": 37.04, "volume": 1851242.0}, {"date": "2022-03-10", "close": 34.92, "volume": 1542085.0}, {"date": "2022-03-11", "close": 33.16, "volume": 1404386.0}, {"date": "2022-03-14", "close": 28.6, "volume": 2303192.0}, {"date": "2022-03-15", "close": 30.68, "volume": 1466435.0}, {"date": "2022-03-16", "close": 33.16, "volume": 1748889.0}, {"date": "2022-03-17", "close": 33.94, "volume": 1803201.0}, {"date": "2022-03-18", "close": 35.08, "volume": 2011780.0}, {"date": "2022-03-21", "close": 35.55, "volume": 1099873.0}, {"date": "2022-03-22", "close": 37.21, "volume": 1046871.0}, {"date": "2022-03-23", "close": 36.15, "volume": 1360683.0}, {"date": "2022-03-24", "close": 37.19, "volume": 730274.0}, {"date": "2022-03-25", "close": 35.81, "volume": 526820.0}, {"date": "2022-03-28", "close": 35.67, "volume": 1508605.0}, {"date": "2022-03-29", "close": 36.12, "volume": 1079746.0}, {"date": "2022-03-30", "close": 35.1, "volume": 959916.0}, {"date": "2022-03-31", "close": 35.36, "volume": 546674.0}, {"date": "2022-04-01", "close": 35.82, "volume": 767770.0}, {"date": "2022-04-04", "close": 37.95, "volume": 991068.0}, {"date": "2022-04-05", "close": 35.54, "volume": 836010.0}, {"date": "2022-04-06", "close": 34.67, "volume": 615273.0}, {"date": "2022-04-07", "close": 34.5, "volume": 610807.0}, {"date": "2022-04-08", "close": 33.7, "volume": 499311.0}, {"date": "2022-04-11", "close": 34.02, "volume": 1204090.0}, {"date": "2022-04-12", "close": 33.91, "volume": 424675.0}, {"date": "2022-04-13", "close": 34.36, "volume": 504748.0}, {"date": "2022-04-14", "close": 33.51, "volume": 424064.0}, {"date": "2022-04-18", "close": 33.57, "volume": 580469.0}, {"date": "2022-04-19", "close": 34.33, "volume": 788673.0}, {"date": "2022-04-20", "close": 32.44, "volume": 631505.0}, {"date": "2022-04-21", "close": 30.25, "volume": 1170332.0}, {"date": "2022-04-22", "close": 29.53, "volume": 1485821.0}, {"date": "2022-04-25", "close": 28.76, "volume": 2020137.0}, {"date": "2022-04-26", "close": 27.51, "volume": 633929.0}, {"date": "2022-04-27", "close": 27.78, "volume": 623850.0}, {"date": "2022-04-28", "close": 28.06, "volume": 626838.0}, {"date": "2022-04-29", "close": 27.52, "volume": 523571.0}, {"date": "2022-05-02", "close": 27.81, "volume": 435793.0}, {"date": "2022-05-03", "close": 28.91, "volume": 669194.0}, {"date": "2022-05-04", "close": 30.51, "volume": 699680.0}, {"date": "2022-05-05", "close": 29.26, "volume": 409355.0}, {"date": "2022-05-06", "close": 28.12, "volume": 509737.0}, {"date": "2022-05-09", "close": 25.69, "volume": 839959.0}, {"date": "2022-05-10", "close": 25.78, "volume": 805825.0}, {"date": "2022-05-11", "close": 23.3, "volume": 1265946.0}, {"date": "2022-05-12", "close": 22.54, "volume": 1464844.0}, {"date": "2022-05-13", "close": 24.34, "volume": 806595.0}, {"date": "2022-05-16", "close": 24.23, "volume": 802360.0}, {"date": "2022-05-17", "close": 26.7, "volume": 1044353.0}, {"date": "2022-05-18", "close": 27.26, "volume": 972558.0}, {"date": "2022-05-19", "close": 28.76, "volume": 898458.0}, {"date": "2022-05-20", "close": 29.39, "volume": 1018516.0}, {"date": "2022-05-23", "close": 29.14, "volume": 896805.0}, {"date": "2022-05-24", "close": 30.62, "volume": 1939979.0}, {"date": "2022-05-25", "close": 29.19, "volume": 1406288.0}, {"date": "2022-05-26", "close": 30.31, "volume": 1031427.0}, {"date": "2022-05-27", "close": 31.3, "volume": 1170740.0}, {"date": "2022-05-31", "close": 32.06, "volume": 1523901.0}, {"date": "2022-06-01", "close": 32.25, "volume": 942568.0}, {"date": "2022-06-02", "close": 33.43, "volume": 854644.0}, {"date": "2022-06-03", "close": 33.1, "volume": 462189.0}, {"date": "2022-06-06", "close": 35.61, "volume": 1606888.0}, {"date": "2022-06-07", "close": 35.09, "volume": 838018.0}, {"date": "2022-06-08", "close": 34.69, "volume": 527653.0}, {"date": "2022-06-09", "close": 34.02, "volume": 544955.0}, {"date": "2022-06-10", "close": 32.34, "volume": 953647.0}, {"date": "2022-06-13", "close": 30.16, "volume": 1130269.0}, {"date": "2022-06-14", "close": 29.37, "volume": 757722.0}, {"date": "2022-06-15", "close": 29.78, "volume": 813741.0}, {"date": "2022-06-16", "close": 28.23, "volume": 1325390.0}, {"date": "2022-06-17", "close": 30.63, "volume": 890487.0}, {"date": "2022-06-21", "close": 31.22, "volume": 594679.0}, {"date": "2022-06-22", "close": 31.26, "volume": 461641.0}, {"date": "2022-06-23", "close": 32.38, "volume": 585110.0}, {"date": "2022-06-24", "close": 32.38, "volume": 767954.0}, {"date": "2022-06-27", "close": 33.95, "volume": 1011169.0}, {"date": "2022-06-28", "close": 31.84, "volume": 630616.0}, {"date": "2022-06-29", "close": 30.09, "volume": 960413.0}, {"date": "2022-06-30", "close": 31.14, "volume": 565805.0}, {"date": "2022-07-01", "close": 31.12, "volume": 454396.0}, {"date": "2022-07-05", "close": 30.17, "volume": 864341.0}, {"date": "2022-07-06", "close": 29.28, "volume": 677932.0}, {"date": "2022-07-07", "close": 32.13, "volume": 998811.0}, {"date": "2022-07-08", "close": 32.98, "volume": 1047956.0}, {"date": "2022-07-11", "close": 29.58, "volume": 1131746.0}, {"date": "2022-07-12", "close": 29.3, "volume": 957513.0}, {"date": "2022-07-13", "close": 29.31, "volume": 423698.0}, {"date": "2022-07-14", "close": 29.41, "volume": 589839.0}, {"date": "2022-07-15", "close": 29.15, "volume": 1588251.0}, {"date": "2022-07-18", "close": 30.16, "volume": 815337.0}, {"date": "2022-07-19", "close": 30.76, "volume": 549534.0}, {"date": "2022-07-20", "close": 31.94, "volume": 612477.0}, {"date": "2022-07-21", "close": 31.48, "volume": 711687.0}, {"date": "2022-07-22", "close": 32.2, "volume": 979320.0}, {"date": "2022-07-25", "close": 33.55, "volume": 830275.0}, {"date": "2022-07-26", "close": 32.25, "volume": 463354.0}, {"date": "2022-07-27", "close": 34.06, "volume": 752503.0}, {"date": "2022-07-28", "close": 36.0, "volume": 2548684.0}, {"date": "2022-07-29", "close": 36.89, "volume": 1149398.0}, {"date": "2022-08-01", "close": 35.81, "volume": 988302.0}, {"date": "2022-08-02", "close": 36.62, "volume": 1236087.0}, {"date": "2022-08-03", "close": 36.27, "volume": 978785.0}, {"date": "2022-08-04", "close": 37.32, "volume": 823294.0}, {"date": "2022-08-05", "close": 38.675, "volume": 1871065.0}, {"date": "2022-08-08", "close": 39.12, "volume": 1040513.0}, {"date": "2022-08-09", "close": 39.85, "volume": 787082.0}, {"date": "2022-08-10", "close": 41.92, "volume": 1308854.0}, {"date": "2022-08-11", "close": 40.95, "volume": 1094492.0}, {"date": "2022-08-12", "close": 41.9, "volume": 774036.0}, {"date": "2022-08-15", "close": 41.4, "volume": 1075214.0}, {"date": "2022-08-16", "close": 39.93, "volume": 852405.0}, {"date": "2022-08-17", "close": 39.23, "volume": 1231783.0}, {"date": "2022-08-18", "close": 45.19, "volume": 10091140.0}, {"date": "2022-08-19", "close": 42.01, "volume": 2330874.0}, {"date": "2022-08-22", "close": 44.16, "volume": 2742276.0}, {"date": "2022-08-23", "close": 44.04, "volume": 1427631.0}, {"date": "2022-08-24", "close": 44.94, "volume": 1557646.0}, {"date": "2022-08-25", "close": 44.77, "volume": 1028051.0}, {"date": "2022-08-26", "close": 44.55, "volume": 1316255.0}, {"date": "2022-08-29", "close": 44.63, "volume": 1128300.0}, {"date": "2022-08-30", "close": 43.5, "volume": 1462668.0}, {"date": "2022-08-31", "close": 45.17, "volume": 1137651.0}, {"date": "2022-09-01", "close": 44.96, "volume": 1088525.0}, {"date": "2022-09-02", "close": 44.38, "volume": 952145.0}, {"date": "2022-09-06", "close": 44.79, "volume": 788187.0}, {"date": "2022-09-07", "close": 47.01, "volume": 1824472.0}, {"date": "2022-09-08", "close": 43.76, "volume": 2593944.0}, {"date": "2022-09-09", "close": 43.02, "volume": 1377839.0}, {"date": "2022-09-12", "close": 41.49, "volume": 2083866.0}, {"date": "2022-09-13", "close": 42.16, "volume": 1210415.0}, {"date": "2022-09-14", "close": 42.42, "volume": 869405.0}, {"date": "2022-09-15", "close": 40.38, "volume": 1091582.0}, {"date": "2022-09-16", "close": 40.14, "volume": 1812611.0}, {"date": "2022-09-19", "close": 40.1, "volume": 662003.0}, {"date": "2022-09-20", "close": 38.12, "volume": 1389111.0}, {"date": "2022-09-21", "close": 38.42, "volume": 998796.0}, {"date": "2022-09-22", "close": 37.38, "volume": 714270.0}, {"date": "2022-09-23", "close": 36.84, "volume": 1187424.0}, {"date": "2022-09-26", "close": 36.44, "volume": 861911.0}, {"date": "2022-09-27", "close": 38.51, "volume": 1036997.0}, {"date": "2022-09-28", "close": 39.14, "volume": 718921.0}, {"date": "2022-09-29", "close": 37.24, "volume": 1019869.0}, {"date": "2022-09-30", "close": 37.25, "volume": 1218278.0}, {"date": "2022-10-03", "close": 37.9, "volume": 817801.0}, {"date": "2022-10-04", "close": 38.81, "volume": 625672.0}, {"date": "2022-10-05", "close": 37.25, "volume": 862204.0}, {"date": "2022-10-06", "close": 35.97, "volume": 980851.0}, {"date": "2022-10-07", "close": 33.99, "volume": 1933927.0}, {"date": "2022-10-10", "close": 33.2, "volume": 1022880.0}, {"date": "2022-10-11", "close": 31.77, "volume": 1368342.0}, {"date": "2022-10-12", "close": 30.48, "volume": 932305.0}, {"date": "2022-10-13", "close": 30.89, "volume": 1076456.0}, {"date": "2022-10-14", "close": 30.2, "volume": 723525.0}, {"date": "2022-10-17", "close": 30.41, "volume": 1139015.0}, {"date": "2022-10-18", "close": 31.16, "volume": 836091.0}, {"date": "2022-10-19", "close": 30.58, "volume": 786276.0}, {"date": "2022-10-20", "close": 29.79, "volume": 1780598.0}, {"date": "2022-10-21", "close": 30.31, "volume": 1215674.0}, {"date": "2022-10-24", "close": 28.79, "volume": 1592823.0}, {"date": "2022-10-25", "close": 29.73, "volume": 772413.0}, {"date": "2022-10-26", "close": 30.96, "volume": 1043384.0}, {"date": "2022-10-27", "close": 31.58, "volume": 754930.0}, {"date": "2022-10-28", "close": 31.93, "volume": 833847.0}, {"date": "2022-10-31", "close": 33.9, "volume": 1253536.0}, {"date": "2022-11-01", "close": 33.45, "volume": 664233.0}, {"date": "2022-11-02", "close": 32.83, "volume": 556881.0}, {"date": "2022-11-03", "close": 34.1, "volume": 814421.0}, {"date": "2022-11-04", "close": 33.69, "volume": 764045.0}, {"date": "2022-11-07", "close": 32.44, "volume": 643177.0}, {"date": "2022-11-08", "close": 34.63, "volume": 1306909.0}, {"date": "2022-11-09", "close": 34.99, "volume": 1501765.0}, {"date": "2022-11-10", "close": 37.02, "volume": 1334312.0}, {"date": "2022-11-11", "close": 36.18, "volume": 762236.0}, {"date": "2022-11-14", "close": 35.73, "volume": 760171.0}, {"date": "2022-11-15", "close": 36.75, "volume": 742798.0}, {"date": "2022-11-16", "close": 36.5, "volume": 574388.0}, {"date": "2022-11-17", "close": 36.72, "volume": 861499.0}, {"date": "2022-11-18", "close": 36.21, "volume": 888553.0}, {"date": "2022-11-21", "close": 36.61, "volume": 1560317.0}, {"date": "2022-11-22", "close": 36.05, "volume": 2275371.0}, {"date": "2022-11-23", "close": 37.01, "volume": 1158896.0}, {"date": "2022-11-25", "close": 35.75, "volume": 396466.0}, {"date": "2022-11-28", "close": 34.0, "volume": 1330455.0}, {"date": "2022-11-29", "close": 33.82, "volume": 704529.0}, {"date": "2022-11-30", "close": 35.85, "volume": 873797.0}, {"date": "2022-12-01", "close": 34.65, "volume": 686980.0}, {"date": "2022-12-02", "close": 36.56, "volume": 1314108.0}, {"date": "2022-12-05", "close": 36.24, "volume": 726015.0}, {"date": "2022-12-06", "close": 33.95, "volume": 872487.0}, {"date": "2022-12-07", "close": 33.55, "volume": 820910.0}, {"date": "2022-12-08", "close": 33.16, "volume": 749596.0}, {"date": "2022-12-09", "close": 33.33, "volume": 491269.0}, {"date": "2022-12-12", "close": 33.46, "volume": 530605.0}, {"date": "2022-12-13", "close": 34.04, "volume": 610076.0}, {"date": "2022-12-14", "close": 35.2, "volume": 780947.0}, {"date": "2022-12-15", "close": 34.82, "volume": 634230.0}, {"date": "2022-12-16", "close": 34.11, "volume": 799861.0}, {"date": "2022-12-19", "close": 33.19, "volume": 490953.0}, {"date": "2022-12-20", "close": 32.34, "volume": 633593.0}, {"date": "2022-12-21", "close": 33.66, "volume": 638883.0}, {"date": "2022-12-22", "close": 31.96, "volume": 729140.0}, {"date": "2022-12-23", "close": 31.02, "volume": 629177.0}, {"date": "2022-12-27", "close": 30.04, "volume": 832054.0}, {"date": "2022-12-28", "close": 29.4, "volume": 812833.0}, {"date": "2022-12-29", "close": 30.43, "volume": 903892.0}, {"date": "2022-12-30", "close": 30.9, "volume": 380388.0}, {"date": "2023-01-03", "close": 30.3, "volume": 719096.0}, {"date": "2023-01-04", "close": 32.19, "volume": 813391.0}, {"date": "2023-01-05", "close": 31.77, "volume": 608346.0}, {"date": "2023-01-06", "close": 36.15, "volume": 2387640.0}, {"date": "2023-01-09", "close": 38.57, "volume": 2458725.0}, {"date": "2023-01-10", "close": 42.05, "volume": 2145272.0}, {"date": "2023-01-11", "close": 42.87, "volume": 2642067.0}, {"date": "2023-01-12", "close": 43.18, "volume": 1716325.0}, {"date": "2023-01-13", "close": 43.0, "volume": 1190689.0}, {"date": "2023-01-17", "close": 41.7, "volume": 1073590.0}, {"date": "2023-01-18", "close": 41.34, "volume": 1525697.0}, {"date": "2023-01-19", "close": 40.91, "volume": 1438947.0}, {"date": "2023-01-20", "close": 41.89, "volume": 1094234.0}, {"date": "2023-01-23", "close": 42.68, "volume": 972163.0}, {"date": "2023-01-24", "close": 42.6, "volume": 778182.0}, {"date": "2023-01-25", "close": 41.85, "volume": 854700.0}, {"date": "2023-01-26", "close": 41.0, "volume": 1043265.0}, {"date": "2023-01-27", "close": 40.85, "volume": 1437985.0}, {"date": "2023-01-30", "close": 39.91, "volume": 1133753.0}, {"date": "2023-01-31", "close": 42.07, "volume": 742918.0}, {"date": "2023-02-01", "close": 42.03, "volume": 1382687.0}, {"date": "2023-02-02", "close": 41.9, "volume": 1247411.0}, {"date": "2023-02-03", "close": 40.63, "volume": 605969.0}, {"date": "2023-02-06", "close": 40.55, "volume": 793761.0}, {"date": "2023-02-07", "close": 40.11, "volume": 995711.0}, {"date": "2023-02-08", "close": 39.69, "volume": 1034402.0}, {"date": "2023-02-09", "close": 40.1, "volume": 856314.0}, {"date": "2023-02-10", "close": 40.32, "volume": 900362.0}, {"date": "2023-02-13", "close": 40.43, "volume": 611407.0}, {"date": "2023-02-14", "close": 39.49, "volume": 960310.0}, {"date": "2023-02-15", "close": 41.61, "volume": 1069853.0}, {"date": "2023-02-16", "close": 39.8, "volume": 823726.0}, {"date": "2023-02-17", "close": 38.94, "volume": 836164.0}, {"date": "2023-02-21", "close": 36.99, "volume": 1423372.0}, {"date": "2023-02-22", "close": 37.5, "volume": 1195516.0}, {"date": "2023-02-23", "close": 38.17, "volume": 650322.0}, {"date": "2023-02-24", "close": 37.55, "volume": 1054543.0}, {"date": "2023-02-27", "close": 39.27, "volume": 939662.0}, {"date": "2023-02-28", "close": 39.75, "volume": 606533.0}, {"date": "2023-03-01", "close": 41.77, "volume": 1466691.0}, {"date": "2023-03-02", "close": 40.89, "volume": 589026.0}, {"date": "2023-03-03", "close": 41.75, "volume": 1235383.0}, {"date": "2023-03-06", "close": 42.71, "volume": 1097741.0}, {"date": "2023-03-07", "close": 42.56, "volume": 585817.0}, {"date": "2023-03-08", "close": 42.6, "volume": 723238.0}, {"date": "2023-03-09", "close": 41.41, "volume": 987298.0}, {"date": "2023-03-10", "close": 39.25, "volume": 1464994.0}, {"date": "2023-03-13", "close": 39.2, "volume": 1172925.0}, {"date": "2023-03-14", "close": 39.57, "volume": 868258.0}, {"date": "2023-03-15", "close": 38.11, "volume": 1335200.0}, {"date": "2023-03-16", "close": 36.72, "volume": 1241317.0}, {"date": "2023-03-17", "close": 35.03, "volume": 1821714.0}, {"date": "2023-03-20", "close": 35.86, "volume": 1443676.0}, {"date": "2023-03-21", "close": 41.25, "volume": 4541380.0}, {"date": "2023-03-22", "close": 37.74, "volume": 1882453.0}, {"date": "2023-03-23", "close": 38.45, "volume": 1543355.0}, {"date": "2023-03-24", "close": 38.62, "volume": 879048.0}, {"date": "2023-03-27", "close": 38.72, "volume": 657492.0}, {"date": "2023-03-28", "close": 37.87, "volume": 825474.0}, {"date": "2023-03-29", "close": 39.1, "volume": 1250654.0}, {"date": "2023-03-30", "close": 39.36, "volume": 1233215.0}, {"date": "2023-03-31", "close": 39.81, "volume": 767799.0}, {"date": "2023-04-03", "close": 39.92, "volume": 1039951.0}, {"date": "2023-04-04", "close": 39.45, "volume": 512996.0}, {"date": "2023-04-05", "close": 38.32, "volume": 606944.0}, {"date": "2023-04-06", "close": 37.9, "volume": 425270.0}, {"date": "2023-04-10", "close": 38.77, "volume": 441431.0}, {"date": "2023-04-11", "close": 38.85, "volume": 391949.0}, {"date": "2023-04-12", "close": 37.88, "volume": 529893.0}, {"date": "2023-04-13", "close": 39.02, "volume": 540449.0}, {"date": "2023-04-14", "close": 38.39, "volume": 406244.0}, {"date": "2023-04-17", "close": 40.75, "volume": 965793.0}, {"date": "2023-04-18", "close": 40.93, "volume": 806773.0}, {"date": "2023-04-19", "close": 39.88, "volume": 660537.0}, {"date": "2023-04-20", "close": 40.3, "volume": 509873.0}, {"date": "2023-04-21", "close": 39.83, "volume": 819564.0}, {"date": "2023-04-24", "close": 40.02, "volume": 896824.0}, {"date": "2023-04-25", "close": 39.11, "volume": 499887.0}, {"date": "2023-04-26", "close": 37.59, "volume": 1177315.0}, {"date": "2023-04-27", "close": 37.64, "volume": 700491.0}, {"date": "2023-04-28", "close": 37.42, "volume": 1395623.0}, {"date": "2023-05-01", "close": 36.93, "volume": 735165.0}, {"date": "2023-05-02", "close": 36.07, "volume": 793816.0}, {"date": "2023-05-03", "close": 36.17, "volume": 476503.0}, {"date": "2023-05-04", "close": 35.86, "volume": 581787.0}, {"date": "2023-05-05", "close": 37.22, "volume": 479999.0}, {"date": "2023-05-08", "close": 37.07, "volume": 341409.0}, {"date": "2023-05-09", "close": 36.06, "volume": 576092.0}, {"date": "2023-05-10", "close": 36.57, "volume": 339318.0}, {"date": "2023-05-11", "close": 36.8, "volume": 380965.0}, {"date": "2023-05-12", "close": 36.01, "volume": 1513728.0}, {"date": "2023-05-15", "close": 35.36, "volume": 1910747.0}, {"date": "2023-05-16", "close": 36.13, "volume": 1474500.0}, {"date": "2023-05-17", "close": 38.72, "volume": 2314509.0}, {"date": "2023-05-18", "close": 40.18, "volume": 2952703.0}, {"date": "2023-05-19", "close": 40.21, "volume": 1613612.0}, {"date": "2023-05-22", "close": 42.32, "volume": 1646456.0}, {"date": "2023-05-23", "close": 43.29, "volume": 1616996.0}, {"date": "2023-05-24", "close": 43.26, "volume": 962865.0}, {"date": "2023-05-25", "close": 42.8, "volume": 1014479.0}, {"date": "2023-05-26", "close": 43.56, "volume": 977513.0}, {"date": "2023-05-30", "close": 43.4, "volume": 1893082.0}, {"date": "2023-05-31", "close": 41.8, "volume": 1593502.0}, {"date": "2023-06-01", "close": 40.48, "volume": 1841816.0}, {"date": "2023-06-02", "close": 39.55, "volume": 2261517.0}, {"date": "2023-06-05", "close": 40.05, "volume": 870483.0}, {"date": "2023-06-06", "close": 39.88, "volume": 672256.0}, {"date": "2023-06-07", "close": 39.31, "volume": 930191.0}, {"date": "2023-06-08", "close": 38.24, "volume": 1495330.0}, {"date": "2023-06-09", "close": 37.67, "volume": 1290981.0}, {"date": "2023-06-12", "close": 37.55, "volume": 1112810.0}, {"date": "2023-06-13", "close": 37.12, "volume": 2444787.0}, {"date": "2023-06-14", "close": 37.37, "volume": 1806298.0}, {"date": "2023-06-15", "close": 39.55, "volume": 2859232.0}, {"date": "2023-06-16", "close": 41.32, "volume": 2538743.0}, {"date": "2023-06-20", "close": 38.74, "volume": 2022013.0}, {"date": "2023-06-21", "close": 38.06, "volume": 951334.0}, {"date": "2023-06-22", "close": 38.84, "volume": 1035660.0}, {"date": "2023-06-23", "close": 36.94, "volume": 1390424.0}, {"date": "2023-06-26", "close": 36.31, "volume": 1057161.0}, {"date": "2023-06-27", "close": 36.37, "volume": 835540.0}, {"date": "2023-06-28", "close": 37.34, "volume": 820852.0}, {"date": "2023-06-29", "close": 36.9, "volume": 835328.0}, {"date": "2023-06-30", "close": 38.69, "volume": 1032330.0}, {"date": "2023-07-03", "close": 38.32, "volume": 651665.0}, {"date": "2023-07-05", "close": 37.58, "volume": 1113625.0}, {"date": "2023-07-06", "close": 37.17, "volume": 1540067.0}, {"date": "2023-07-07", "close": 36.84, "volume": 918480.0}, {"date": "2023-07-10", "close": 38.42, "volume": 1057801.0}, {"date": "2023-07-11", "close": 37.35, "volume": 1586163.0}, {"date": "2023-07-12", "close": 38.47, "volume": 1289864.0}, {"date": "2023-07-13", "close": 38.24, "volume": 1364028.0}, {"date": "2023-07-14", "close": 36.94, "volume": 1572907.0}, {"date": "2023-07-17", "close": 38.08, "volume": 2222056.0}, {"date": "2023-07-18", "close": 37.42, "volume": 1236767.0}, {"date": "2023-07-19", "close": 37.49, "volume": 756716.0}, {"date": "2023-07-20", "close": 37.61, "volume": 750143.0}, {"date": "2023-07-21", "close": 37.58, "volume": 744184.0}, {"date": "2023-07-24", "close": 37.71, "volume": 941817.0}, {"date": "2023-07-25", "close": 37.39, "volume": 626855.0}, {"date": "2023-07-26", "close": 36.82, "volume": 941759.0}, {"date": "2023-07-27", "close": 36.26, "volume": 1123926.0}, {"date": "2023-07-28", "close": 36.6, "volume": 896087.0}, {"date": "2023-07-31", "close": 36.16, "volume": 1148156.0}, {"date": "2023-08-01", "close": 35.97, "volume": 1257490.0}, {"date": "2023-08-02", "close": 35.09, "volume": 1241747.0}, {"date": "2023-08-03", "close": 34.55, "volume": 785791.0}, {"date": "2023-08-04", "close": 34.6, "volume": 936214.0}, {"date": "2023-08-07", "close": 34.23, "volume": 804496.0}, {"date": "2023-08-08", "close": 33.97, "volume": 510606.0}, {"date": "2023-08-09", "close": 34.55, "volume": 617010.0}, {"date": "2023-08-10", "close": 34.12, "volume": 827902.0}, {"date": "2023-08-11", "close": 32.82, "volume": 1593645.0}, {"date": "2023-08-14", "close": 33.16, "volume": 701587.0}, {"date": "2023-08-15", "close": 32.11, "volume": 783752.0}, {"date": "2023-08-16", "close": 31.72, "volume": 787011.0}, {"date": "2023-08-17", "close": 31.1, "volume": 1124271.0}, {"date": "2023-08-18", "close": 30.75, "volume": 1164185.0}, {"date": "2023-08-21", "close": 30.76, "volume": 1970415.0}, {"date": "2023-08-22", "close": 26.79, "volume": 5205217.0}, {"date": "2023-08-23", "close": 26.89, "volume": 1849578.0}, {"date": "2023-08-24", "close": 26.02, "volume": 2399119.0}, {"date": "2023-08-25", "close": 26.1, "volume": 1371040.0}, {"date": "2023-08-28", "close": 26.37, "volume": 1115490.0}, {"date": "2023-08-29", "close": 27.65, "volume": 1637165.0}, {"date": "2023-08-30", "close": 28.29, "volume": 1614183.0}, {"date": "2023-08-31", "close": 28.01, "volume": 780341.0}, {"date": "2023-09-01", "close": 28.29, "volume": 774228.0}, {"date": "2023-09-05", "close": 28.01, "volume": 908513.0}, {"date": "2023-09-06", "close": 27.21, "volume": 1058444.0}, {"date": "2023-09-07", "close": 25.92, "volume": 1485493.0}, {"date": "2023-09-08", "close": 26.25, "volume": 826452.0}, {"date": "2023-09-11", "close": 26.35, "volume": 660423.0}, {"date": "2023-09-12", "close": 27.47, "volume": 929217.0}, {"date": "2023-09-13", "close": 27.13, "volume": 742997.0}, {"date": "2023-09-14", "close": 27.86, "volume": 955025.0}, {"date": "2023-09-15", "close": 27.34, "volume": 839586.0}, {"date": "2023-09-18", "close": 26.68, "volume": 701285.0}, {"date": "2023-09-19", "close": 26.84, "volume": 723784.0}, {"date": "2023-09-20", "close": 26.51, "volume": 732679.0}, {"date": "2023-09-21", "close": 26.17, "volume": 626561.0}, {"date": "2023-09-22", "close": 25.81, "volume": 713011.0}, {"date": "2023-09-25", "close": 25.2, "volume": 888124.0}, {"date": "2023-09-26", "close": 25.14, "volume": 798468.0}, {"date": "2023-09-27", "close": 24.95, "volume": 743459.0}, {"date": "2023-09-28", "close": 24.79, "volume": 992456.0}, {"date": "2023-09-29", "close": 24.61, "volume": 868890.0}, {"date": "2023-10-02", "close": 23.25, "volume": 1629478.0}, {"date": "2023-10-03", "close": 22.45, "volume": 2023554.0}, {"date": "2023-10-04", "close": 21.88, "volume": 1345713.0}, {"date": "2023-10-05", "close": 21.54, "volume": 1720677.0}, {"date": "2023-10-06", "close": 21.89, "volume": 933801.0}, {"date": "2023-10-09", "close": 22.21, "volume": 1283337.0}, {"date": "2023-10-10", "close": 23.51, "volume": 1457769.0}, {"date": "2023-10-11", "close": 23.56, "volume": 957774.0}, {"date": "2023-10-12", "close": 22.66, "volume": 955041.0}, {"date": "2023-10-13", "close": 22.32, "volume": 892916.0}, {"date": "2023-10-16", "close": 22.65, "volume": 912443.0}, {"date": "2023-10-17", "close": 22.83, "volume": 734814.0}, {"date": "2023-10-18", "close": 22.19, "volume": 633717.0}, {"date": "2023-10-19", "close": 21.77, "volume": 714264.0}, {"date": "2023-10-20", "close": 20.68, "volume": 2326507.0}, {"date": "2023-10-23", "close": 20.83, "volume": 849292.0}, {"date": "2023-10-24", "close": 20.97, "volume": 1114183.0}, {"date": "2023-10-25", "close": 20.41, "volume": 669938.0}, {"date": "2023-10-26", "close": 20.21, "volume": 1364734.0}, {"date": "2023-10-27", "close": 19.21, "volume": 1367867.0}, {"date": "2023-10-30", "close": 19.45, "volume": 1078701.0}, {"date": "2023-10-31", "close": 19.98, "volume": 981094.0}, {"date": "2023-11-01", "close": 19.44, "volume": 1123160.0}, {"date": "2023-11-02", "close": 21.07, "volume": 1484098.0}, {"date": "2023-11-03", "close": 21.64, "volume": 786083.0}, {"date": "2023-11-06", "close": 21.56, "volume": 864629.0}, {"date": "2023-11-07", "close": 21.7, "volume": 911157.0}, {"date": "2023-11-08", "close": 20.81, "volume": 1591868.0}, {"date": "2023-11-09", "close": 21.06, "volume": 1085492.0}, {"date": "2023-11-10", "close": 21.07, "volume": 898096.0}, {"date": "2023-11-13", "close": 20.97, "volume": 1481875.0}, {"date": "2023-11-14", "close": 21.58, "volume": 7084489.0}, {"date": "2023-11-15", "close": 20.55, "volume": 3914646.0}, {"date": "2023-11-16", "close": 20.51, "volume": 1972243.0}, {"date": "2023-11-17", "close": 20.45, "volume": 871451.0}, {"date": "2023-11-20", "close": 20.81, "volume": 853222.0}, {"date": "2023-11-21", "close": 20.62, "volume": 597096.0}, {"date": "2023-11-22", "close": 20.98, "volume": 756234.0}, {"date": "2023-11-24", "close": 20.88, "volume": 369807.0}, {"date": "2023-11-27", "close": 20.27, "volume": 1133328.0}, {"date": "2023-11-28", "close": 20.68, "volume": 964060.0}, {"date": "2023-11-29", "close": 20.91, "volume": 1363804.0}, {"date": "2023-11-30", "close": 21.03, "volume": 1510117.0}, {"date": "2023-12-01", "close": 21.88, "volume": 1185283.0}, {"date": "2023-12-04", "close": 22.64, "volume": 1624423.0}, {"date": "2023-12-05", "close": 21.93, "volume": 1283391.0}, {"date": "2023-12-06", "close": 21.79, "volume": 951382.0}, {"date": "2023-12-07", "close": 22.06, "volume": 873426.0}, {"date": "2023-12-08", "close": 22.09, "volume": 1172426.0}, {"date": "2023-12-11", "close": 22.29, "volume": 789781.0}, {"date": "2023-12-12", "close": 21.47, "volume": 1058354.0}, {"date": "2023-12-13", "close": 22.97, "volume": 1010723.0}, {"date": "2023-12-14", "close": 23.79, "volume": 2106411.0}, {"date": "2023-12-15", "close": 24.19, "volume": 1608652.0}, {"date": "2023-12-18", "close": 24.47, "volume": 1457519.0}, {"date": "2023-12-19", "close": 25.3, "volume": 1196789.0}, {"date": "2023-12-20", "close": 24.23, "volume": 688886.0}, {"date": "2023-12-21", "close": 25.17, "volume": 1017021.0}, {"date": "2023-12-22", "close": 25.38, "volume": 542931.0}, {"date": "2023-12-26", "close": 25.82, "volume": 697884.0}, {"date": "2023-12-27", "close": 25.81, "volume": 520382.0}, {"date": "2023-12-28", "close": 26.43, "volume": 1214124.0}, {"date": "2023-12-29", "close": 26.23, "volume": 780496.0}, {"date": "2024-01-02", "close": 25.74, "volume": 772110.0}, {"date": "2024-01-03", "close": 25.2, "volume": 611641.0}, {"date": "2024-01-04", "close": 24.4, "volume": 723606.0}, {"date": "2024-01-05", "close": 23.81, "volume": 867475.0}, {"date": "2024-01-08", "close": 24.21, "volume": 1077931.0}, {"date": "2024-01-09", "close": 24.345, "volume": 642416.0}, {"date": "2024-01-10", "close": 23.56, "volume": 752118.0}, {"date": "2024-01-11", "close": 23.11, "volume": 1347973.0}, {"date": "2024-01-12", "close": 22.34, "volume": 1034665.0}, {"date": "2024-01-16", "close": 21.66, "volume": 1592555.0}, {"date": "2024-01-17", "close": 20.67, "volume": 1617620.0}, {"date": "2024-01-18", "close": 19.95, "volume": 2032535.0}, {"date": "2024-01-19", "close": 19.84, "volume": 2472608.0}, {"date": "2024-01-22", "close": 21.05, "volume": 1996483.0}, {"date": "2024-01-23", "close": 24.04, "volume": 4907684.0}, {"date": "2024-01-24", "close": 23.49, "volume": 1842426.0}, {"date": "2024-01-25", "close": 23.32, "volume": 909746.0}, {"date": "2024-01-26", "close": 22.97, "volume": 900610.0}, {"date": "2024-01-29", "close": 22.85, "volume": 919764.0}, {"date": "2024-01-30", "close": 22.46, "volume": 886263.0}, {"date": "2024-01-31", "close": 22.1, "volume": 1062026.0}, {"date": "2024-02-01", "close": 22.92, "volume": 934728.0}, {"date": "2024-02-02", "close": 21.98, "volume": 1531584.0}, {"date": "2024-02-05", "close": 20.79, "volume": 1417724.0}, {"date": "2024-02-06", "close": 21.28, "volume": 777860.0}, {"date": "2024-02-07", "close": 22.07, "volume": 1308449.0}, {"date": "2024-02-08", "close": 22.07, "volume": 737705.0}, {"date": "2024-02-09", "close": 22.91, "volume": 1138635.0}, {"date": "2024-02-12", "close": 23.6, "volume": 1309589.0}, {"date": "2024-02-13", "close": 21.89, "volume": 1170948.0}, {"date": "2024-02-14", "close": 23.21, "volume": 1247627.0}, {"date": "2024-02-15", "close": 23.81, "volume": 987322.0}, {"date": "2024-02-16", "close": 22.94, "volume": 893864.0}, {"date": "2024-02-20", "close": 22.84, "volume": 743229.0}, {"date": "2024-02-21", "close": 22.33, "volume": 615832.0}, {"date": "2024-02-22", "close": 21.37, "volume": 836341.0}, {"date": "2024-02-23", "close": 21.17, "volume": 639511.0}, {"date": "2024-02-26", "close": 21.13, "volume": 627129.0}, {"date": "2024-02-27", "close": 21.6, "volume": 897273.0}, {"date": "2024-02-28", "close": 20.83, "volume": 775548.0}, {"date": "2024-02-29", "close": 21.09, "volume": 923654.0}, {"date": "2024-03-01", "close": 20.97, "volume": 1274240.0}, {"date": "2024-03-04", "close": 20.29, "volume": 1316706.0}, {"date": "2024-03-05", "close": 19.66, "volume": 1081000.0}, {"date": "2024-03-06", "close": 20.35, "volume": 1016657.0}, {"date": "2024-03-07", "close": 20.76, "volume": 1625314.0}, {"date": "2024-03-08", "close": 20.63, "volume": 1053902.0}, {"date": "2024-03-11", "close": 20.59, "volume": 1064062.0}, {"date": "2024-03-12", "close": 20.22, "volume": 1048297.0}, {"date": "2024-03-13", "close": 19.56, "volume": 1753200.0}, {"date": "2024-03-14", "close": 19.38, "volume": 1984626.0}, {"date": "2024-03-15", "close": 19.44, "volume": 2093460.0}, {"date": "2024-03-18", "close": 19.14, "volume": 1532267.0}, {"date": "2024-03-19", "close": 18.71, "volume": 1368344.0}, {"date": "2024-03-20", "close": 19.25, "volume": 1520730.0}, {"date": "2024-03-21", "close": 18.82, "volume": 1597918.0}, {"date": "2024-03-22", "close": 18.18, "volume": 1680433.0}, {"date": "2024-03-25", "close": 18.36, "volume": 1550924.0}, {"date": "2024-03-26", "close": 17.98, "volume": 841542.0}, {"date": "2024-03-27", "close": 19.4, "volume": 1663586.0}, {"date": "2024-03-28", "close": 19.76, "volume": 1059919.0}, {"date": "2024-04-01", "close": 19.71, "volume": 627080.0}, {"date": "2024-04-02", "close": 19.11, "volume": 848977.0}, {"date": "2024-04-03", "close": 19.43, "volume": 891873.0}, {"date": "2024-04-04", "close": 18.54, "volume": 1404346.0}, {"date": "2024-04-05", "close": 17.15, "volume": 2408010.0}, {"date": "2024-04-08", "close": 17.37, "volume": 1349676.0}, {"date": "2024-04-09", "close": 18.74, "volume": 1990337.0}, {"date": "2024-04-10", "close": 17.36, "volume": 2642800.0}, {"date": "2024-04-11", "close": 16.58, "volume": 3230210.0}, {"date": "2024-04-12", "close": 15.75, "volume": 3132059.0}, {"date": "2024-04-15", "close": 15.69, "volume": 2638029.0}, {"date": "2024-04-16", "close": 15.27, "volume": 1519945.0}, {"date": "2024-04-17", "close": 15.12, "volume": 2950588.0}, {"date": "2024-04-18", "close": 14.53, "volume": 3373517.0}, {"date": "2024-04-19", "close": 14.41, "volume": 1903037.0}, {"date": "2024-04-22", "close": 14.97, "volume": 2143419.0}, {"date": "2024-04-23", "close": 14.87, "volume": 2069623.0}, {"date": "2024-04-24", "close": 14.96, "volume": 1332269.0}, {"date": "2024-04-25", "close": 14.5, "volume": 1476846.0}, {"date": "2024-04-26", "close": 15.15, "volume": 1589927.0}, {"date": "2024-04-29", "close": 16.44, "volume": 2035384.0}, {"date": "2024-04-30", "close": 16.21, "volume": 1730242.0}, {"date": "2024-05-01", "close": 16.35, "volume": 990257.0}, {"date": "2024-05-02", "close": 16.56, "volume": 1165929.0}, {"date": "2024-05-03", "close": 16.79, "volume": 1089717.0}, {"date": "2024-05-06", "close": 17.36, "volume": 1468800.0}, {"date": "2024-05-07", "close": 17.56, "volume": 1796326.0}, {"date": "2024-05-08", "close": 17.6, "volume": 2019278.0}, {"date": "2024-05-09", "close": 17.28, "volume": 5162618.0}, {"date": "2024-05-10", "close": 15.7, "volume": 3380913.0}, {"date": "2024-05-13", "close": 16.06, "volume": 1813055.0}, {"date": "2024-05-14", "close": 17.27, "volume": 3377958.0}, {"date": "2024-05-15", "close": 16.72, "volume": 1927180.0}, {"date": "2024-05-16", "close": 16.06, "volume": 2289695.0}, {"date": "2024-05-17", "close": 15.76, "volume": 3860987.0}, {"date": "2024-05-20", "close": 15.71, "volume": 1749242.0}, {"date": "2024-05-21", "close": 15.83, "volume": 996711.0}, {"date": "2024-05-22", "close": 18.19, "volume": 4514488.0}, {"date": "2024-05-23", "close": 17.66, "volume": 1834304.0}, {"date": "2024-05-24", "close": 18.2, "volume": 1722919.0}, {"date": "2024-05-28", "close": 19.07, "volume": 2473058.0}, {"date": "2024-05-29", "close": 19.53, "volume": 2145843.0}, {"date": "2024-05-30", "close": 19.65, "volume": 1440996.0}, {"date": "2024-05-31", "close": 19.64, "volume": 1361002.0}, {"date": "2024-06-03", "close": 19.87, "volume": 2076015.0}, {"date": "2024-06-04", "close": 18.72, "volume": 1379488.0}, {"date": "2024-06-05", "close": 18.96, "volume": 934858.0}, {"date": "2024-06-06", "close": 18.33, "volume": 861012.0}, {"date": "2024-06-07", "close": 17.39, "volume": 1062219.0}, {"date": "2024-06-10", "close": 17.62, "volume": 1096596.0}, {"date": "2024-06-11", "close": 17.97, "volume": 871678.0}, {"date": "2024-06-12", "close": 18.37, "volume": 1474155.0}, {"date": "2024-06-13", "close": 18.07, "volume": 1155910.0}, {"date": "2024-06-14", "close": 17.04, "volume": 1017276.0}, {"date": "2024-06-17", "close": 16.45, "volume": 1505539.0}, {"date": "2024-06-18", "close": 16.18, "volume": 1153128.0}, {"date": "2024-06-20", "close": 16.02, "volume": 1397682.0}, {"date": "2024-06-21", "close": 15.77, "volume": 1615631.0}, {"date": "2024-06-24", "close": 15.94, "volume": 1890182.0}, {"date": "2024-06-25", "close": 15.25, "volume": 1525840.0}, {"date": "2024-06-26", "close": 15.38, "volume": 994510.0}, {"date": "2024-06-27", "close": 15.5, "volume": 851514.0}, {"date": "2024-06-28", "close": 14.75, "volume": 1934653.0}, {"date": "2024-07-01", "close": 14.01, "volume": 1952276.0}, {"date": "2024-07-02", "close": 14.54, "volume": 1606986.0}, {"date": "2024-07-03", "close": 15.72, "volume": 1152503.0}, {"date": "2024-07-05", "close": 15.35, "volume": 955884.0}, {"date": "2024-07-08", "close": 15.53, "volume": 974192.0}, {"date": "2024-07-09", "close": 15.64, "volume": 1081394.0}, {"date": "2024-07-10", "close": 16.13, "volume": 831833.0}, {"date": "2024-07-11", "close": 17.41, "volume": 3449730.0}, {"date": "2024-07-12", "close": 17.28, "volume": 1067029.0}, {"date": "2024-07-15", "close": 15.35, "volume": 2547489.0}, {"date": "2024-07-16", "close": 16.77, "volume": 2005229.0}, {"date": "2024-07-17", "close": 16.5, "volume": 1458485.0}, {"date": "2024-07-18", "close": 16.7, "volume": 2487662.0}, {"date": "2024-07-19", "close": 15.79, "volume": 949187.0}, {"date": "2024-07-22", "close": 16.0, "volume": 852320.0}, {"date": "2024-07-23", "close": 16.17, "volume": 753713.0}, {"date": "2024-07-24", "close": 15.86, "volume": 1469548.0}, {"date": "2024-07-25", "close": 16.2, "volume": 1315907.0}, {"date": "2024-07-26", "close": 17.13, "volume": 1429966.0}, {"date": "2024-07-29", "close": 16.99, "volume": 1067332.0}, {"date": "2024-07-30", "close": 16.23, "volume": 983909.0}, {"date": "2024-07-31", "close": 16.58, "volume": 1200317.0}, {"date": "2024-08-01", "close": 15.64, "volume": 2077043.0}, {"date": "2024-08-02", "close": 14.49, "volume": 1968355.0}, {"date": "2024-08-05", "close": 14.06, "volume": 1557525.0}, {"date": "2024-08-06", "close": 14.05, "volume": 636621.0}, {"date": "2024-08-07", "close": 13.44, "volume": 2045331.0}, {"date": "2024-08-08", "close": 13.91, "volume": 1018300.0}, {"date": "2024-08-09", "close": 13.54, "volume": 1189390.0}, {"date": "2024-08-12", "close": 13.2, "volume": 930327.0}, {"date": "2024-08-13", "close": 14.58, "volume": 1497693.0}, {"date": "2024-08-14", "close": 14.17, "volume": 817189.0}, {"date": "2024-08-15", "close": 14.71, "volume": 1029067.0}, {"date": "2024-08-16", "close": 14.75, "volume": 847133.0}, {"date": "2024-08-19", "close": 14.86, "volume": 846744.0}, {"date": "2024-08-20", "close": 14.49, "volume": 1205268.0}, {"date": "2024-08-21", "close": 14.56, "volume": 1150389.0}, {"date": "2024-08-22", "close": 12.275, "volume": 6492502.0}, {"date": "2024-08-23", "close": 13.48, "volume": 4196777.0}, {"date": "2024-08-26", "close": 13.53, "volume": 1914850.0}, {"date": "2024-08-27", "close": 13.04, "volume": 1699312.0}, {"date": "2024-08-28", "close": 12.4, "volume": 2464961.0}, {"date": "2024-08-29", "close": 12.51, "volume": 1410694.0}, {"date": "2024-08-30", "close": 12.63, "volume": 1156076.0}, {"date": "2024-09-03", "close": 12.25, "volume": 1591235.0}, {"date": "2024-09-04", "close": 12.46, "volume": 1456952.0}, {"date": "2024-09-05", "close": 12.51, "volume": 1014653.0}, {"date": "2024-09-06", "close": 11.91, "volume": 1873091.0}, {"date": "2024-09-09", "close": 11.9, "volume": 1413024.0}, {"date": "2024-09-10", "close": 12.37, "volume": 1729623.0}, {"date": "2024-09-11", "close": 13.83, "volume": 3088679.0}, {"date": "2024-09-12", "close": 13.9, "volume": 1209682.0}, {"date": "2024-09-13", "close": 13.98, "volume": 1094398.0}, {"date": "2024-09-16", "close": 13.66, "volume": 980171.0}, {"date": "2024-09-17", "close": 14.06, "volume": 826425.0}, {"date": "2024-09-18", "close": 14.65, "volume": 1487480.0}, {"date": "2024-09-19", "close": 14.34, "volume": 1220455.0}, {"date": "2024-09-20", "close": 14.05, "volume": 1330749.0}, {"date": "2024-09-23", "close": 14.43, "volume": 991995.0}, {"date": "2024-09-24", "close": 14.93, "volume": 1228353.0}, {"date": "2024-09-25", "close": 13.97, "volume": 1213218.0}, {"date": "2024-09-26", "close": 14.9, "volume": 1412179.0}, {"date": "2024-09-27", "close": 16.17, "volume": 2395203.0}, {"date": "2024-09-30", "close": 16.76, "volume": 2182197.0}, {"date": "2024-10-01", "close": 16.17, "volume": 1457462.0}, {"date": "2024-10-02", "close": 15.66, "volume": 1055643.0}, {"date": "2024-10-03", "close": 15.03, "volume": 1125293.0}, {"date": "2024-10-04", "close": 15.84, "volume": 1300273.0}, {"date": "2024-10-07", "close": 17.47, "volume": 6954985.0}, {"date": "2024-10-08", "close": 15.63, "volume": 3414915.0}, {"date": "2024-10-09", "close": 15.06, "volume": 2066228.0}, {"date": "2024-10-10", "close": 13.78, "volume": 2790674.0}, {"date": "2024-10-11", "close": 13.98, "volume": 2367093.0}, {"date": "2024-10-14", "close": 13.35, "volume": 1599520.0}, {"date": "2024-10-15", "close": 12.61, "volume": 2701619.0}, {"date": "2024-10-16", "close": 12.67, "volume": 1284649.0}, {"date": "2024-10-17", "close": 12.27, "volume": 1909673.0}, {"date": "2024-10-18", "close": 12.55, "volume": 2210272.0}, {"date": "2024-10-21", "close": 12.63, "volume": 1565449.0}, {"date": "2024-10-22", "close": 12.7, "volume": 2863272.0}, {"date": "2024-10-23", "close": 11.96, "volume": 3280385.0}, {"date": "2024-10-24", "close": 12.21, "volume": 1269594.0}, {"date": "2024-10-25", "close": 13.41, "volume": 3753691.0}, {"date": "2024-10-28", "close": 15.51, "volume": 5836726.0}, {"date": "2024-10-29", "close": 14.02, "volume": 3570525.0}, {"date": "2024-10-30", "close": 14.14, "volume": 1967771.0}, {"date": "2024-10-31", "close": 14.24, "volume": 1422160.0}, {"date": "2024-11-01", "close": 15.12, "volume": 2455807.0}, {"date": "2024-11-04", "close": 15.96, "volume": 2602035.0}, {"date": "2024-11-05", "close": 16.33, "volume": 2071559.0}, {"date": "2024-11-06", "close": 13.08, "volume": 4945374.0}, {"date": "2024-11-07", "close": 13.13, "volume": 2615918.0}, {"date": "2024-11-08", "close": 12.1, "volume": 3198725.0}, {"date": "2024-11-11", "close": 12.58, "volume": 2839166.0}, {"date": "2024-11-12", "close": 12.09, "volume": 2546700.0}, {"date": "2024-11-13", "close": 11.91, "volume": 2147282.0}, {"date": "2024-11-14", "close": 11.77, "volume": 3074621.0}, {"date": "2024-11-15", "close": 10.99, "volume": 3311519.0}, {"date": "2024-11-18", "close": 11.15, "volume": 1897348.0}, {"date": "2024-11-19", "close": 11.06, "volume": 1510961.0}, {"date": "2024-11-20", "close": 11.8, "volume": 1856478.0}, {"date": "2024-11-21", "close": 11.3, "volume": 1915443.0}, {"date": "2024-11-22", "close": 11.91, "volume": 1505214.0}, {"date": "2024-11-25", "close": 13.07, "volume": 3157525.0}, {"date": "2024-11-26", "close": 12.43, "volume": 1574752.0}, {"date": "2024-11-27", "close": 12.76, "volume": 1487832.0}, {"date": "2024-11-29", "close": 12.41, "volume": 1187794.0}, {"date": "2024-12-02", "close": 12.72, "volume": 1948331.0}, {"date": "2024-12-03", "close": 12.58, "volume": 1143994.0}, {"date": "2024-12-04", "close": 12.07, "volume": 2631189.0}, {"date": "2024-12-05", "close": 11.46, "volume": 2971990.0}, {"date": "2024-12-06", "close": 12.01, "volume": 2447239.0}, {"date": "2024-12-09", "close": 12.53, "volume": 3415550.0}, {"date": "2024-12-10", "close": 12.65, "volume": 1692766.0}, {"date": "2024-12-11", "close": 12.78, "volume": 1836332.0}, {"date": "2024-12-12", "close": 12.38, "volume": 1527238.0}, {"date": "2024-12-13", "close": 12.69, "volume": 1956114.0}, {"date": "2024-12-16", "close": 11.66, "volume": 2805059.0}, {"date": "2024-12-17", "close": 11.67, "volume": 1867325.0}, {"date": "2024-12-18", "close": 11.32, "volume": 1944806.0}, {"date": "2024-12-19", "close": 10.76, "volume": 2446460.0}, {"date": "2024-12-20", "close": 11.5, "volume": 2361059.0}, {"date": "2024-12-23", "close": 11.73, "volume": 1261990.0}, {"date": "2024-12-24", "close": 11.81, "volume": 715560.0}, {"date": "2024-12-26", "close": 11.52, "volume": 1361598.0}, {"date": "2024-12-27", "close": 11.38, "volume": 848028.0}, {"date": "2024-12-30", "close": 11.23, "volume": 1779576.0}, {"date": "2024-12-31", "close": 11.12, "volume": 1186197.0}, {"date": "2025-01-02", "close": 12.04, "volume": 2218942.0}, {"date": "2025-01-03", "close": 12.19, "volume": 1109819.0}, {"date": "2025-01-06", "close": 12.35, "volume": 2201860.0}, {"date": "2025-01-07", "close": 13.29, "volume": 2708308.0}, {"date": "2025-01-08", "close": 12.74, "volume": 1462590.0}, {"date": "2025-01-10", "close": 12.21, "volume": 1531576.0}, {"date": "2025-01-13", "close": 11.91, "volume": 1432054.0}, {"date": "2025-01-14", "close": 11.52, "volume": 1091245.0}, {"date": "2025-01-15", "close": 11.34, "volume": 1186825.0}, {"date": "2025-01-16", "close": 11.12, "volume": 1559533.0}, {"date": "2025-01-17", "close": 11.05, "volume": 1496798.0}, {"date": "2025-01-21", "close": 10.84, "volume": 1964482.0}, {"date": "2025-01-22", "close": 10.37, "volume": 2346821.0}, {"date": "2025-01-23", "close": 10.79, "volume": 1692825.0}, {"date": "2025-01-24", "close": 10.96, "volume": 1916861.0}, {"date": "2025-01-27", "close": 10.7, "volume": 1601554.0}, {"date": "2025-01-28", "close": 10.21, "volume": 2190713.0}, {"date": "2025-01-29", "close": 10.24, "volume": 1198746.0}, {"date": "2025-01-30", "close": 10.48, "volume": 926700.0}, {"date": "2025-01-31", "close": 10.31, "volume": 1320417.0}, {"date": "2025-02-03", "close": 9.71, "volume": 2321614.0}, {"date": "2025-02-04", "close": 10.13, "volume": 1462183.0}, {"date": "2025-02-05", "close": 9.98, "volume": 1029217.0}, {"date": "2025-02-06", "close": 10.29, "volume": 906551.0}, {"date": "2025-02-07", "close": 10.18, "volume": 822306.0}, {"date": "2025-02-10", "close": 9.94, "volume": 851855.0}, {"date": "2025-02-11", "close": 9.69, "volume": 1086864.0}, {"date": "2025-02-12", "close": 9.92, "volume": 1112048.0}, {"date": "2025-02-13", "close": 10.07, "volume": 1036664.0}, {"date": "2025-02-14", "close": 10.63, "volume": 1924608.0}, {"date": "2025-02-18", "close": 10.77, "volume": 1616302.0}, {"date": "2025-02-19", "close": 11.05, "volume": 2128538.0}, {"date": "2025-02-20", "close": 11.35, "volume": 1244922.0}, {"date": "2025-02-21", "close": 11.28, "volume": 1917519.0}, {"date": "2025-02-24", "close": 10.79, "volume": 1718812.0}, {"date": "2025-02-25", "close": 11.07, "volume": 1356113.0}, {"date": "2025-02-26", "close": 11.74, "volume": 3584138.0}, {"date": "2025-02-27", "close": 11.19, "volume": 2381688.0}, {"date": "2025-02-28", "close": 10.05, "volume": 3293263.0}, {"date": "2025-03-03", "close": 9.83, "volume": 2371197.0}, {"date": "2025-03-04", "close": 10.19, "volume": 2094443.0}, {"date": "2025-03-05", "close": 10.1, "volume": 1615222.0}, {"date": "2025-03-06", "close": 10.04, "volume": 1577321.0}, {"date": "2025-03-07", "close": 10.24, "volume": 1830059.0}, {"date": "2025-03-10", "close": 9.84, "volume": 1508392.0}, {"date": "2025-03-11", "close": 9.61, "volume": 1681396.0}, {"date": "2025-03-12", "close": 9.47, "volume": 1068660.0}, {"date": "2025-03-13", "close": 9.3, "volume": 1077928.0}, {"date": "2025-03-14", "close": 9.43, "volume": 1674252.0}, {"date": "2025-03-17", "close": 9.96, "volume": 1325028.0}, {"date": "2025-03-18", "close": 9.78, "volume": 819753.0}, {"date": "2025-03-19", "close": 10.53, "volume": 2337282.0}, {"date": "2025-03-20", "close": 10.15, "volume": 1340442.0}, {"date": "2025-03-21", "close": 9.96, "volume": 1736680.0}, {"date": "2025-03-24", "close": 9.705, "volume": 2500981.0}, {"date": "2025-03-25", "close": 9.76, "volume": 2589730.0}, {"date": "2025-03-26", "close": 9.94, "volume": 2964398.0}, {"date": "2025-03-27", "close": 9.59, "volume": 2002649.0}, {"date": "2025-03-28", "close": 9.23, "volume": 1880153.0}, {"date": "2025-03-31", "close": 8.65, "volume": 2733786.0}, {"date": "2025-04-01", "close": 8.73, "volume": 1692646.0}, {"date": "2025-04-02", "close": 9.06, "volume": 1724874.0}, {"date": "2025-04-03", "close": 8.45, "volume": 2133029.0}, {"date": "2025-04-04", "close": 7.58, "volume": 3723597.0}, {"date": "2025-04-07", "close": 7.66, "volume": 2584517.0}, {"date": "2025-04-08", "close": 6.76, "volume": 4541259.0}, {"date": "2025-04-09", "close": 8.18, "volume": 3632292.0}, {"date": "2025-04-10", "close": 7.21, "volume": 2765710.0}, {"date": "2025-04-11", "close": 7.42, "volume": 1401802.0}, {"date": "2025-04-14", "close": 7.64, "volume": 2339301.0}, {"date": "2025-04-15", "close": 7.15, "volume": 1740827.0}, {"date": "2025-04-16", "close": 7.18, "volume": 2985534.0}, {"date": "2025-04-17", "close": 7.46, "volume": 1241408.0}, {"date": "2025-04-21", "close": 7.32, "volume": 958723.0}, {"date": "2025-04-22", "close": 7.89, "volume": 2779511.0}, {"date": "2025-04-23", "close": 7.86, "volume": 2007728.0}, {"date": "2025-04-24", "close": 9.28, "volume": 3431206.0}, {"date": "2025-04-25", "close": 11.15, "volume": 11783460.0}, {"date": "2025-04-28", "close": 9.82, "volume": 4681859.0}, {"date": "2025-04-29", "close": 9.65, "volume": 1868313.0}, {"date": "2025-04-30", "close": 9.02, "volume": 2563925.0}, {"date": "2025-05-01", "close": 9.45, "volume": 1603208.0}, {"date": "2025-05-02", "close": 9.55, "volume": 1234979.0}, {"date": "2025-05-05", "close": 9.18, "volume": 1256467.0}, {"date": "2025-05-06", "close": 8.96, "volume": 1171188.0}, {"date": "2025-05-07", "close": 8.97, "volume": 898927.0}, {"date": "2025-05-08", "close": 9.21, "volume": 1344730.0}, {"date": "2025-05-09", "close": 9.79, "volume": 1192792.0}, {"date": "2025-05-12", "close": 10.59, "volume": 2366475.0}, {"date": "2025-05-13", "close": 10.15, "volume": 2337762.0}, {"date": "2025-05-14", "close": 10.11, "volume": 2043992.0}, {"date": "2025-05-15", "close": 10.69, "volume": 1707347.0}, {"date": "2025-05-16", "close": 10.85, "volume": 3144225.0}, {"date": "2025-05-19", "close": 10.68, "volume": 964169.0}, {"date": "2025-05-20", "close": 10.93, "volume": 1797329.0}, {"date": "2025-05-21", "close": 10.5, "volume": 1140303.0}, {"date": "2025-05-22", "close": 9.82, "volume": 1543241.0}, {"date": "2025-05-23", "close": 9.8, "volume": 934718.0}, {"date": "2025-05-27", "close": 10.03, "volume": 1131720.0}, {"date": "2025-05-28", "close": 10.16, "volume": 1117086.0}, {"date": "2025-05-29", "close": 10.34, "volume": 887957.0}, {"date": "2025-05-30", "close": 10.53, "volume": 1000746.0}, {"date": "2025-06-02", "close": 10.08, "volume": 629065.0}, {"date": "2025-06-03", "close": 10.93, "volume": 1199160.0}, {"date": "2025-06-04", "close": 11.04, "volume": 739286.0}, {"date": "2025-06-05", "close": 11.12, "volume": 859449.0}, {"date": "2025-06-06", "close": 11.24, "volume": 874054.0}, {"date": "2025-06-09", "close": 11.03, "volume": 1614453.0}, {"date": "2025-06-10", "close": 11.37, "volume": 1082731.0}, {"date": "2025-06-11", "close": 10.98, "volume": 659284.0}, {"date": "2025-06-12", "close": 10.89, "volume": 503326.0}, {"date": "2025-06-13", "close": 11.04, "volume": 520230.0}, {"date": "2025-06-16", "close": 11.09, "volume": 706638.0}, {"date": "2025-06-17", "close": 10.33, "volume": 1328671.0}, {"date": "2025-06-18", "close": 10.6, "volume": 819137.0}, {"date": "2025-06-20", "close": 10.01, "volume": 1279006.0}, {"date": "2025-06-23", "close": 10.13, "volume": 908527.0}, {"date": "2025-06-24", "close": 10.61, "volume": 846058.0}, {"date": "2025-06-25", "close": 10.82, "volume": 642363.0}, {"date": "2025-06-26", "close": 11.14, "volume": 1171515.0}, {"date": "2025-06-27", "close": 11.33, "volume": 692803.0}, {"date": "2025-06-30", "close": 11.04, "volume": 649424.0}, {"date": "2025-07-01", "close": 11.19, "volume": 894682.0}, {"date": "2025-07-02", "close": 12.45, "volume": 3826871.0}, {"date": "2025-07-03", "close": 12.52, "volume": 1383006.0}, {"date": "2025-07-07", "close": 13.03, "volume": 1941434.0}, {"date": "2025-07-08", "close": 13.31, "volume": 2887916.0}, {"date": "2025-07-09", "close": 13.6, "volume": 1387758.0}, {"date": "2025-07-10", "close": 14.09, "volume": 2639496.0}, {"date": "2025-07-11", "close": 12.71, "volume": 1484291.0}, {"date": "2025-07-14", "close": 13.37, "volume": 971464.0}, {"date": "2025-07-15", "close": 12.9, "volume": 838822.0}, {"date": "2025-07-16", "close": 12.48, "volume": 565809.0}, {"date": "2025-07-17", "close": 12.37, "volume": 696607.0}, {"date": "2025-07-18", "close": 12.25, "volume": 676220.0}, {"date": "2025-07-21", "close": 12.9, "volume": 747193.0}, {"date": "2025-07-22", "close": 13.46, "volume": 1085134.0}, {"date": "2025-07-23", "close": 13.28, "volume": 1275636.0}, {"date": "2025-07-24", "close": 12.85, "volume": 1044370.0}, {"date": "2025-07-25", "close": 12.75, "volume": 738680.0}, {"date": "2025-07-28", "close": 12.36, "volume": 587972.0}, {"date": "2025-07-29", "close": 12.0, "volume": 753878.0}, {"date": "2025-07-30", "close": 11.72, "volume": 655186.0}, {"date": "2025-07-31", "close": 11.49, "volume": 597818.0}, {"date": "2025-08-01", "close": 11.32, "volume": 841125.0}, {"date": "2025-08-04", "close": 11.49, "volume": 535053.0}, {"date": "2025-08-05", "close": 12.0, "volume": 717517.0}, {"date": "2025-08-06", "close": 11.72, "volume": 553299.0}, {"date": "2025-08-07", "close": 12.0, "volume": 548002.0}, {"date": "2025-08-08", "close": 11.66, "volume": 487862.0}, {"date": "2025-08-11", "close": 11.58, "volume": 550516.0}, {"date": "2025-08-12", "close": 11.42, "volume": 514704.0}, {"date": "2025-08-13", "close": 11.66, "volume": 588514.0}, {"date": "2025-08-14", "close": 11.68, "volume": 491532.0}, {"date": "2025-08-15", "close": 12.55, "volume": 1863790.0}, {"date": "2025-08-18", "close": 12.69, "volume": 1384912.0}, {"date": "2025-08-19", "close": 12.54, "volume": 726317.0}, {"date": "2025-08-20", "close": 12.75, "volume": 883532.0}, {"date": "2025-08-21", "close": 10.385, "volume": 6229295.0}, {"date": "2025-08-22", "close": 11.07, "volume": 2268739.0}, {"date": "2025-08-25", "close": 11.39, "volume": 1538655.0}, {"date": "2025-08-26", "close": 11.39, "volume": 955593.0}, {"date": "2025-08-27", "close": 10.34, "volume": 2233815.0}, {"date": "2025-08-28", "close": 9.51, "volume": 3036514.0}, {"date": "2025-08-29", "close": 9.78, "volume": 2126541.0}, {"date": "2025-09-02", "close": 9.99, "volume": 2094973.0}, {"date": "2025-09-03", "close": 9.9, "volume": 1564528.0}, {"date": "2025-09-04", "close": 9.71, "volume": 1495756.0}, {"date": "2025-09-05", "close": 11.17, "volume": 5195047.0}, {"date": "2025-09-08", "close": 10.92, "volume": 2048094.0}, {"date": "2025-09-09", "close": 11.04, "volume": 1390097.0}, {"date": "2025-09-10", "close": 10.825, "volume": 1106648.0}, {"date": "2025-09-11", "close": 10.78, "volume": 1754692.0}, {"date": "2025-09-12", "close": 10.89, "volume": 1245769.0}, {"date": "2025-09-15", "close": 12.01, "volume": 2985673.0}, {"date": "2025-09-16", "close": 12.21, "volume": 1785571.0}, {"date": "2025-09-17", "close": 12.32, "volume": 1346410.0}, {"date": "2025-09-18", "close": 11.77, "volume": 1281369.0}, {"date": "2025-09-19", "close": 11.7, "volume": 3321351.0}, {"date": "2025-09-22", "close": 12.73, "volume": 2639667.0}, {"date": "2025-09-23", "close": 12.37, "volume": 1308356.0}, {"date": "2025-09-24", "close": 12.95, "volume": 1335014.0}, {"date": "2025-09-25", "close": 13.3, "volume": 1503344.0}, {"date": "2025-09-26", "close": 12.95, "volume": 1105120.0}, {"date": "2025-09-29", "close": 12.91, "volume": 1283124.0}, {"date": "2025-09-30", "close": 13.04, "volume": 988270.0}, {"date": "2025-10-01", "close": 14.89, "volume": 5404832.0}, {"date": "2025-10-02", "close": 15.27, "volume": 2850502.0}, {"date": "2025-10-03", "close": 15.2, "volume": 2154340.0}, {"date": "2025-10-06", "close": 15.1, "volume": 1351865.0}, {"date": "2025-10-07", "close": 14.43, "volume": 1537473.0}, {"date": "2025-10-08", "close": 14.29, "volume": 1356187.0}, {"date": "2025-10-09", "close": 15.97, "volume": 3728819.0}, {"date": "2025-10-10", "close": 13.38, "volume": 4950012.0}, {"date": "2025-10-13", "close": 14.19, "volume": 2043106.0}, {"date": "2025-10-14", "close": 15.72, "volume": 4266166.0}, {"date": "2025-10-15", "close": 15.8, "volume": 3307214.0}, {"date": "2025-10-16", "close": 15.64, "volume": 1956849.0}, {"date": "2025-10-17", "close": 14.59, "volume": 2941260.0}, {"date": "2025-10-20", "close": 14.82, "volume": 1573308.0}, {"date": "2025-10-21", "close": 15.07, "volume": 2786744.0}, {"date": "2025-10-22", "close": 14.0, "volume": 2751024.0}, {"date": "2025-10-23", "close": 14.15, "volume": 1805300.0}, {"date": "2025-10-24", "close": 15.0, "volume": 1853439.0}, {"date": "2025-10-27", "close": 15.36, "volume": 2326900.0}, {"date": "2025-10-28", "close": 15.16, "volume": 1720753.0}, {"date": "2025-10-29", "close": 17.57, "volume": 8538860.0}, {"date": "2025-10-30", "close": 17.94, "volume": 5261746.0}, {"date": "2025-10-31", "close": 20.76, "volume": 9417893.0}, {"date": "2025-11-03", "close": 22.77, "volume": 8690403.0}, {"date": "2025-11-04", "close": 21.99, "volume": 4605417.0}, {"date": "2025-11-05", "close": 25.0, "volume": 10854930.0}, {"date": "2025-11-06", "close": 26.74, "volume": 8119253.0}, {"date": "2025-11-07", "close": 28.47, "volume": 6854741.0}, {"date": "2025-11-10", "close": 32.4, "volume": 11333950.0}, {"date": "2025-11-11", "close": 29.8, "volume": 12032440.0}, {"date": "2025-11-12", "close": 28.46, "volume": 8177466.0}, {"date": "2025-11-13", "close": 28.62, "volume": 14228090.0}, {"date": "2025-11-14", "close": 33.58, "volume": 11751500.0}, {"date": "2025-11-17", "close": 28.465, "volume": 10552520.0}, {"date": "2025-11-18", "close": 26.425, "volume": 8722210.0}, {"date": "2025-11-19", "close": 26.38, "volume": 8328611.0}, {"date": "2025-11-20", "close": 21.43, "volume": 11958010.0}, {"date": "2025-11-21", "close": 22.63, "volume": 7165153.0}, {"date": "2025-11-24", "close": 24.93, "volume": 4762505.0}, {"date": "2025-11-25", "close": 25.02, "volume": 2960838.0}, {"date": "2025-11-26", "close": 27.09, "volume": 2841753.0}, {"date": "2025-11-28", "close": 27.15, "volume": 2386307.0}, {"date": "2025-12-01", "close": 27.55, "volume": 8169669.0}, {"date": "2025-12-02", "close": 25.855, "volume": 6961344.0}, {"date": "2025-12-03", "close": 23.43, "volume": 5427791.0}, {"date": "2025-12-04", "close": 24.73, "volume": 3328483.0}, {"date": "2025-12-05", "close": 23.84, "volume": 2193866.0}, {"date": "2025-12-08", "close": 23.51, "volume": 1783386.0}, {"date": "2025-12-09", "close": 23.05, "volume": 2598252.0}, {"date": "2025-12-10", "close": 24.35, "volume": 2610892.0}, {"date": "2025-12-11", "close": 25.2, "volume": 2381094.0}, {"date": "2025-12-12", "close": 22.65, "volume": 2970816.0}, {"date": "2025-12-15", "close": 22.91, "volume": 2352060.0}, {"date": "2025-12-16", "close": 23.22, "volume": 2324979.0}, {"date": "2025-12-17", "close": 23.33, "volume": 4228036.0}, {"date": "2025-12-18", "close": 23.73, "volume": 3918968.0}, {"date": "2025-12-19", "close": 24.49, "volume": 3385776.0}, {"date": "2025-12-22", "close": 27.13, "volume": 6260979.0}, {"date": "2025-12-23", "close": 23.93, "volume": 5790518.0}, {"date": "2025-12-24", "close": 24.36, "volume": 2549820.0}, {"date": "2025-12-26", "close": 24.18, "volume": 1852849.0}, {"date": "2025-12-29", "close": 24.31, "volume": 3268965.0}, {"date": "2025-12-30", "close": 23.79, "volume": 3449967.0}, {"date": "2025-12-31", "close": 23.77, "volume": 2369348.0}, {"date": "2026-01-02", "close": 25.41, "volume": 3705956.0}, {"date": "2026-01-05", "close": 25.18, "volume": 6090330.0}, {"date": "2026-01-06", "close": 23.48, "volume": 5462903.0}, {"date": "2026-01-07", "close": 22.02, "volume": 3973645.0}, {"date": "2026-01-08", "close": 19.39, "volume": 11911600.0}, {"date": "2026-01-09", "close": 19.38, "volume": 7015636.0}, {"date": "2026-01-12", "close": 20.25, "volume": 5479574.0}, {"date": "2026-01-13", "close": 21.98, "volume": 7319250.0}, {"date": "2026-01-14", "close": 20.85, "volume": 3509839.0}, {"date": "2026-01-15", "close": 21.61, "volume": 3096629.0}, {"date": "2026-01-16", "close": 21.74, "volume": 3162611.0}, {"date": "2026-01-20", "close": 20.51, "volume": 3167460.0}, {"date": "2026-01-21", "close": 20.41, "volume": 3013730.0}, {"date": "2026-01-22", "close": 21.45, "volume": 2204390.0}, {"date": "2026-01-23", "close": 22.43, "volume": 4592201.0}, {"date": "2026-01-26", "close": 22.32, "volume": 2222269.0}, {"date": "2026-01-27", "close": 22.15, "volume": 2259474.0}, {"date": "2026-01-28", "close": 21.74, "volume": 2120219.0}, {"date": "2026-01-29", "close": 19.77, "volume": 3739324.0}, {"date": "2026-01-30", "close": 19.125, "volume": 2410844.0}, {"date": "2026-02-02", "close": 19.13, "volume": 1914585.0}, {"date": "2026-02-03", "close": 20.04, "volume": 1975109.0}, {"date": "2026-02-04", "close": 20.68, "volume": 3328941.0}, {"date": "2026-02-05", "close": 18.98, "volume": 2663948.0}, {"date": "2026-02-06", "close": 19.89, "volume": 2464913.0}, {"date": "2026-02-09", "close": 21.02, "volume": 1814877.0}, {"date": "2026-02-10", "close": 21.83, "volume": 2257276.0}, {"date": "2026-02-11", "close": 20.83, "volume": 3108456.0}, {"date": "2026-02-12", "close": 19.9, "volume": 1674578.0}, {"date": "2026-02-13", "close": 19.39, "volume": 1351125.0}, {"date": "2026-02-17", "close": 19.06, "volume": 1338039.0}, {"date": "2026-02-18", "close": 19.82, "volume": 1279141.0}, {"date": "2026-02-19", "close": 19.84, "volume": 1071222.0}, {"date": "2026-02-20", "close": 20.05, "volume": 1831215.0}, {"date": "2026-02-23", "close": 20.7, "volume": 1387177.0}, {"date": "2026-02-24", "close": 21.37, "volume": 1525490.0}, {"date": "2026-02-25", "close": 20.27, "volume": 1803952.0}, {"date": "2026-02-26", "close": 19.94, "volume": 1829521.0}, {"date": "2026-02-27", "close": 17.71, "volume": 3790551.0}, {"date": "2026-03-02", "close": 17.22, "volume": 4011415.0}, {"date": "2026-03-03", "close": 16.66, "volume": 1750102.0}, {"date": "2026-03-04", "close": 17.04, "volume": 1463729.0}, {"date": "2026-03-05", "close": 16.64, "volume": 1124075.0}, {"date": "2026-03-06", "close": 16.0, "volume": 1759460.0}, {"date": "2026-03-09", "close": 16.75, "volume": 2146801.0}, {"date": "2026-03-10", "close": 17.36, "volume": 1202616.0}, {"date": "2026-03-11", "close": 17.69, "volume": 1489343.0}, {"date": "2026-03-12", "close": 18.03, "volume": 1449785.0}, {"date": "2026-03-13", "close": 18.41, "volume": 2154745.0}, {"date": "2026-03-16", "close": 18.04, "volume": 1266431.0}, {"date": "2026-03-17", "close": 18.39, "volume": 1997665.0}, {"date": "2026-03-18", "close": 18.52, "volume": 1719691.0}, {"date": "2026-03-19", "close": 13.53, "volume": 9953386.0}, {"date": "2026-03-20", "close": 14.26, "volume": 5691280.0}, {"date": "2026-03-23", "close": 13.105, "volume": 4933799.0}, {"date": "2026-03-24", "close": 13.26, "volume": 3088946.0}, {"date": "2026-03-25", "close": 14.31, "volume": 2975529.0}, {"date": "2026-03-26", "close": 13.62, "volume": 1991310.0}, {"date": "2026-03-27", "close": 13.45, "volume": 1581171.0}, {"date": "2026-03-30", "close": 12.98, "volume": 1869156.0}, {"date": "2026-03-31", "close": 13.85, "volume": 1424277.0}, {"date": "2026-04-01", "close": 13.64, "volume": 1403464.0}, {"date": "2026-04-02", "close": 13.36, "volume": 1259102.0}, {"date": "2026-04-06", "close": 12.8, "volume": 1528480.0}, {"date": "2026-04-07", "close": 12.11, "volume": 2616739.0}, {"date": "2026-04-08", "close": 12.53, "volume": 3068359.0}, {"date": "2026-04-09", "close": 12.31, "volume": 1687108.0}, {"date": "2026-04-10", "close": 12.63, "volume": 1819422.0}, {"date": "2026-04-13", "close": 12.72, "volume": 1680583.0}, {"date": "2026-04-14", "close": 13.38, "volume": 2986991.0}, {"date": "2026-04-15", "close": 13.64, "volume": 2973261.0}, {"date": "2026-04-16", "close": 12.98, "volume": 4018076.0}, {"date": "2026-04-17", "close": 13.2, "volume": 3221800.0}, {"date": "2026-04-20", "close": 13.17, "volume": 2034083.0}, {"date": "2026-04-21", "close": 12.38, "volume": 2272718.0}, {"date": "2026-04-22", "close": 13.51, "volume": 2926301.0}, {"date": "2026-04-23", "close": 14.67, "volume": 3409115.0}, {"date": "2026-04-24", "close": 14.12, "volume": 2663446.0}, {"date": "2026-04-27", "close": 13.92, "volume": 2351412.0}, {"date": "2026-04-28", "close": 14.85, "volume": 3984913.0}, {"date": "2026-04-29", "close": 14.72, "volume": 2718125.0}, {"date": "2026-04-30", "close": 15.29, "volume": 3495496.0}, {"date": "2026-05-01", "close": 16.73, "volume": 3460475.0}, {"date": "2026-05-04", "close": 15.87, "volume": 2516606.0}, {"date": "2026-05-05", "close": 16.8, "volume": 1846852.0}, {"date": "2026-05-06", "close": 16.88, "volume": 1653066.0}, {"date": "2026-05-07", "close": 17.68, "volume": 3722661.0}, {"date": "2026-05-08", "close": 20.06, "volume": 5713701.0}, {"date": "2026-05-11", "close": 19.85, "volume": 3901211.0}, {"date": "2026-05-12", "close": 19.41, "volume": 3247371.0}, {"date": "2026-05-13", "close": 20.05, "volume": 2843146.0}, {"date": "2026-05-14", "close": 17.815, "volume": 9153737.0}, {"date": "2026-05-15", "close": 17.88, "volume": 4461539.0}, {"date": "2026-05-18", "close": 17.18, "volume": 2852901.0}, {"date": "2026-05-19", "close": 15.855, "volume": 3586684.0}, {"date": "2026-05-20", "close": 16.655, "volume": 2242453.0}, {"date": "2026-05-21", "close": 18.1, "volume": 3476958.0}, {"date": "2026-05-22", "close": 18.88, "volume": 3248042.0}, {"date": "2026-05-26", "close": 18.93, "volume": 3717447.0}, {"date": "2026-05-27", "close": 19.05, "volume": 2462649.0}, {"date": "2026-05-28", "close": 20.26, "volume": 4064557.0}, {"date": "2026-05-29", "close": 18.99, "volume": 3023782.0}, {"date": "2026-06-01", "close": 18.295, "volume": 2731459.0}, {"date": "2026-06-02", "close": 20.57, "volume": 4574879.0}, {"date": "2026-06-03", "close": 19.53, "volume": 2811934.0}, {"date": "2026-06-04", "close": 19.47, "volume": 2334759.0}, {"date": "2026-06-05", "close": 17.16, "volume": 3627052.0}, {"date": "2026-06-08", "close": 17.04, "volume": 1871056.0}, {"date": "2026-06-09", "close": 16.12, "volume": 2859825.0}, {"date": "2026-06-10", "close": 15.24, "volume": 2740738.0}, {"date": "2026-06-11", "close": 15.76, "volume": 2347040.0}, {"date": "2026-06-12", "close": 16.73, "volume": 3197660.0}, {"date": "2026-06-15", "close": 16.88, "volume": 2088460.0}, {"date": "2026-06-16", "close": 16.69, "volume": 1488180.0}, {"date": "2026-06-17", "close": 16.0, "volume": 2074762.0}, {"date": "2026-06-18", "close": 16.27, "volume": 2798872.0}, {"date": "2026-06-22", "close": 16.02, "volume": 1635844.0}, {"date": "2026-06-23", "close": 14.73, "volume": 2370012.0}, {"date": "2026-06-24", "close": 14.98, "volume": 1986959.0}, {"date": "2026-06-25", "close": 15.82, "volume": 1781310.0}, {"date": "2026-06-26", "close": 15.39, "volume": 8360660.0}, {"date": "2026-06-29", "close": 14.76, "volume": 2634437.0}, {"date": "2026-06-30", "close": 16.02, "volume": 2348822.0}, {"date": "2026-07-01", "close": 15.65, "volume": 1973760.0}, {"date": "2026-07-02", "close": 14.455, "volume": 2598965.0}, {"date": "2026-07-06", "close": 15.15, "volume": 1840357.0}, {"date": "2026-07-07", "close": 14.35, "volume": 3878910.0}, {"date": "2026-07-08", "close": 14.75, "volume": 2940179.0}, {"date": "2026-07-09", "close": 14.99, "volume": 2690982.0}, {"date": "2026-07-10", "close": 15.02, "volume": 1154579.0}, {"date": "2026-07-13", "close": 14.73, "volume": 2267607.0}, {"date": "2026-07-14", "close": 15.19, "volume": 2822859.0}, {"date": "2026-07-15", "close": 15.84, "volume": 2347440.0}, {"date": "2026-07-16", "close": 14.74, "volume": 2093450.0}, {"date": "2026-07-17", "close": 14.95, "volume": 2581996.0}, {"date": "2026-07-20", "close": 15.2, "volume": 1844583.0}, {"date": "2026-07-21", "close": 15.37, "volume": 2711239.0}, {"date": "2026-07-22", "close": 15.4, "volume": 1892655.0}, {"date": "2026-07-23", "close": 14.69, "volume": 1452602.0}, {"date": "2026-07-24", "close": 13.35, "volume": 2804005.0}, {"date": "2026-07-27", "close": 13.79, "volume": 2347520.0}, {"date": "2026-07-28", "close": 13.655, "volume": 1877415.0}, {"date": "2026-07-29", "close": 13.72, "volume": 1886817.0}, {"date": "2026-07-30", "close": 14.76, "volume": 2081396.0}, {"date": "2026-07-31", "close": 15.08, "volume": 1766110.0}, {"date": "2026-08-03", "close": 15.52, "volume": 1911525.0}, {"date": "2026-08-04", "close": 16.39, "volume": 1801359.0}, {"date": "2026-08-05", "close": 15.4, "volume": 2024745.0}, {"date": "2026-08-06", "close": 15.47, "volume": 2151854.0}, {"date": "2026-08-07", "close": 15.91, "volume": 1810316.0}, {"date": "2026-08-10", "close": 15.6, "volume": 1305491.0}, {"date": "2026-08-11", "close": 15.88, "volume": 1589141.0}, {"date": "2026-08-12", "close": 15.72, "volume": 1126548.0}, {"date": "2026-08-13", "close": 15.31, "volume": 1112916.0}, {"date": "2026-08-14", "close": 15.14, "volume": 1558426.0}, {"date": "2026-08-17", "close": 14.79, "volume": 1226017.0}, {"date": "2026-08-18", "close": 14.74, "volume": 1450859.0}, {"date": "2026-08-19", "close": 15.78, "volume": 1586206.0}, {"date": "2026-08-20", "close": 14.73, "volume": 2441356.0}, {"date": "2026-08-21", "close": 14.55, "volume": 1840156.0}, {"date": "2026-08-24", "close": 14.32, "volume": 1183513.0}, {"date": "2026-08-25", "close": 14.28, "volume": 1541764.0}, {"date": "2026-08-26", "close": 13.87, "volume": 1627236.0}, {"date": "2026-08-27", "close": 13.98, "volume": 3414740.0}, {"date": "2026-08-28", "close": 13.14, "volume": 3093340.0}, {"date": "2026-08-31", "close": 12.33, "volume": 3391320.0}, {"date": "2026-09-01", "close": 12.66, "volume": 2292500.0}, {"date": "2026-09-02", "close": 13.36, "volume": 2552469.0}, {"date": "2026-09-03", "close": 13.53, "volume": 1574152.0}, {"date": "2026-09-04", "close": 13.22, "volume": 1431355.0}, {"date": "2026-09-08", "close": 13.87, "volume": 2431240.0}, {"date": "2026-09-09", "close": 13.46, "volume": 1703222.0}, {"date": "2026-09-10", "close": 13.03, "volume": 1639037.0}, {"date": "2026-09-11", "close": 12.76, "volume": 1701077.0}, {"date": "2026-09-14", "close": 12.95, "volume": 1115002.0}, {"date": "2026-09-15", "close": 12.24, "volume": 1397781.0}, {"date": "2026-09-16", "close": 11.34, "volume": 2930580.0}, {"date": "2026-09-17", "close": 11.75, "volume": 2104968.0}, {"date": "2026-09-18", "close": 11.4, "volume": 2313688.0}, {"date": "2026-09-21", "close": 11.77, "volume": 1454311.0}, {"date": "2026-09-22", "close": 11.77, "volume": 1248256.0}, {"date": "2026-09-23", "close": 11.34, "volume": 1600034.0}, {"date": "2026-09-24", "close": 10.95, "volume": 2766173.0}, {"date": "2026-09-25", "close": 10.8, "volume": 2005131.0}, {"date": "2026-09-28", "close": 10.42, "volume": 1679824.0}, {"date": "2026-09-29", "close": 11.55, "volume": 3596223.0}, {"date": "2026-09-30", "close": 11.52, "volume": 1954974.0}, {"date": "2026-10-01", "close": 11.27, "volume": 1497582.0}, {"date": "2026-10-02", "close": 11.185, "volume": 1173439.0}, {"date": "2026-10-05", "close": 11.19, "volume": 1113930.0}, {"date": "2026-10-06", "close": 11.54, "volume": 1175727.0}, {"date": "2026-10-07", "close": 11.25, "volume": 1255631.0}, {"date": "2026-10-08", "close": 11.015, "volume": 1885973.0}, {"date": "2026-10-09", "close": 11.38, "volume": 1593045.0}, {"date": "2026-10-12", "close": 11.04, "volume": 1278701.0}, {"date": "2026-10-13", "close": 11.21, "volume": 1324179.0}, {"date": "2026-10-14", "close": 10.33, "volume": 1974289.0}, {"date": "2026-10-15", "close": 10.57, "volume": 1708249.0}, {"date": "2026-10-16", "close": 9.81, "volume": 2658375.0}, {"date": "2026-10-19", "close": 9.57, "volume": 1929228.0}, {"date": "2026-10-20", "close": 9.77, "volume": 1313894.0}, {"date": "2026-10-21", "close": 9.83, "volume": 1187884.0}, {"date": "2026-10-22", "close": 9.22, "volume": 2162499.0}, {"date": "2026-10-23", "close": 9.23, "volume": 1245967.0}, {"date": "2026-10-26", "close": 8.85, "volume": 1775563.0}], "refreshing": true}