{"ticker": "CSTM", "overview": {"cik": "1563411", "ticker": "CSTM", "name": "CONSTELLIUM SE", "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "sic": "3341", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001952", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001563411-26-000194", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001563411-26-000192", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001563411-26-000190", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001563411-26-000184", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-24", "title": "S-3", "accession": "0001563411-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001563411-26-000180", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001140361-26-024024", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001563411-26-000178", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-067466", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001968582-26-000503", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001563411-26-000176", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001104659-26-066464", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001563411-26-000174", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001723486-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002127389-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000443", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001563411-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001563411-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001563411-26-000167", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000421", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000414", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001563411-26-000165", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001140361-26-019524", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0002095182-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 40587.6, "sell_n": 0, "sell_sum": 0, "net": 40587.6, "insiders": 1, "first_date": "2026-08-03", "last_date": "2026-08-03"}, "metrics": {"ticker": "CSTM", "has_prices": true, "as_of": "2026-08-07", "last": 29.44, "prev_close": 28.61, "change": 0.8300000000000018, "change_pct": 0.02901083537224753, "session_volume": 1199450.0, "vwap_5": 29.108025285108376, "vwap_20": 28.803110197719445, "vwap_60": 31.843258248419406, "vwap_250": 25.029018595281904, "high_52w": 36.15, "low_52w": 14.75, "avg_volume_20": 1762709.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001563411-26-000194", "src": "INSIDERS", "ticker": "CSTM", "cik": "1563411", "company": "CONSTELLIUM SE", "company_raw": "CONSTELLIUM SE", "who": "Jean-Christophe Deslarzes", "who_key": "Deslarzes Jean-Christophe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40587.6, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "headline": "Board member picks up $41K of CSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2092745/000156341126000194/0001563411-26-000194-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "13DG-0000315066-26-001952", "src": "13DG", "ticker": "CSTM", "cik": "1563411", "company": "CONSTELLIUM SE", "company_raw": "CONSTELLIUM SE", "who": "SE Constellium", "who_key": "CONSTELLIUM SE", "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": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "headline": "CONSTELLIUM SE moves to a 1.6% passive stake in CSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1563411/0000315066-26-001952-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-067466", "src": "13DG", "ticker": "CSTM", "cik": "1563411", "company": "CONSTELLIUM SE", "company_raw": "CONSTELLIUM SE", "who": "Bpifrance Participations SA", "who_key": "Bpifrance Participations SA", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "headline": "Bpifrance Participations SA moves to a 6.2% activist stake in CSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1581835/0001104659-26-067466-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231283}, {"id": "13DG-0000315066-26-001165", "src": "13DG", "ticker": "CSTM", "cik": "1563411", "company": "CONSTELLIUM SE", "company_raw": "CONSTELLIUM SE", "who": "SE Constellium", "who_key": "CONSTELLIUM SE", "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": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "headline": "CONSTELLIUM SE moves to a 5.1% passive stake in CSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1563411/0000315066-26-001165-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0001104659-26-048709", "src": "13DG", "ticker": "CSTM", "cik": "1563411", "company": "CONSTELLIUM SE", "company_raw": "CONSTELLIUM SE", "who": "SE Constellium", "who_key": "CONSTELLIUM SE", "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": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "headline": "CONSTELLIUM SE adjusts its stake in CSTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1563411/0001104659-26-048709-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}], "recent_buys": [{"id": "0001563411-26-000194", "src": "INSIDERS", "ticker": "CSTM", "cik": "1563411", "company": "CONSTELLIUM SE", "company_raw": "CONSTELLIUM SE", "who": "Jean-Christophe Deslarzes", "who_key": "Deslarzes Jean-Christophe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40587.6, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "headline": "Board member picks up $41K of CSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2092745/000156341126000194/0001563411-26-000194-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}], "institutional": [{"id": "13DG-0000315066-26-001952", "src": "13DG", "ticker": "CSTM", "cik": "1563411", "company": "CONSTELLIUM SE", "company_raw": "CONSTELLIUM SE", "who": "SE Constellium", "who_key": "CONSTELLIUM SE", "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": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "headline": "CONSTELLIUM SE moves to a 1.6% passive stake in CSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1563411/0000315066-26-001952-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-067466", "src": "13DG", "ticker": "CSTM", "cik": "1563411", "company": "CONSTELLIUM SE", "company_raw": "CONSTELLIUM SE", "who": "Bpifrance Participations SA", "who_key": "Bpifrance Participations SA", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "headline": "Bpifrance Participations SA moves to a 6.2% activist stake in CSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1581835/0001104659-26-067466-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231283}, {"id": "13DG-0000315066-26-001165", "src": "13DG", "ticker": "CSTM", "cik": "1563411", "company": "CONSTELLIUM SE", "company_raw": "CONSTELLIUM SE", "who": "SE Constellium", "who_key": "CONSTELLIUM SE", "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": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "headline": "CONSTELLIUM SE moves to a 5.1% passive stake in CSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1563411/0000315066-26-001165-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0001104659-26-048709", "src": "13DG", "ticker": "CSTM", "cik": "1563411", "company": "CONSTELLIUM SE", "company_raw": "CONSTELLIUM SE", "who": "SE Constellium", "who_key": "CONSTELLIUM SE", "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": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "France", "headline": "CONSTELLIUM SE adjusts its stake in CSTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1563411/0001104659-26-048709-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Constellium SE Ordinary Shares (France)", "new_value": "CONSTELLIUM SE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001563411", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001563411", "applied": 1, "detected_at": "2026-09-11T07:46:20.486620"}]}, "key_people": [{"who": "Jean-Christophe Deslarzes", "who_key": "Deslarzes Jean-Christophe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40587.6, "sold": 0, "net": 40587.6, "trades": 1, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 40587.6, "date": "2026-08-03", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2092745/000156341126000194/0001563411-26-000194-index.htm"}], "latest": {"action": "BUY", "amount": 40587.6, "date": "2026-08-03", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2092745/000156341126000194/0001563411-26-000194-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001952", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001563411-26-000194", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001563411-26-000192", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001563411-26-000190", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001563411-26-000184", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-24", "title": "S-3", "accession": "0001563411-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001563411-26-000180", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001140361-26-024024", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001563411-26-000178", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-067466", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001968582-26-000503", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001563411-26-000176", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001104659-26-066464", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001563411-26-000174", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001723486-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002127389-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000443", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001563411-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001563411-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001563411-26-000167", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000421", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000414", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001563411-26-000165", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001140361-26-019524", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0002095182-26-000002", "price_sensitive": false}], "performance": {"ticker": "CSTM", "has_prices": true, "summary": {"n": 1, "avg": 0.03589021815622799, "win_rate": 1.0, "best": 0.03589021815622799, "worst": 0.03589021815622799, "as_of": "2026-08-07"}, "buys": [{"who": "Deslarzes Jean-Christophe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40587.6, "date": "2026-08-03", "score": 35.0, "ref_price": 28.42, "return": 0.03589021815622799}]}, "price_series": [{"date": "2016-08-01", "close": 5.08, "volume": 2078292.0}, {"date": "2016-08-02", "close": 5.08, "volume": 2790992.0}, {"date": "2016-08-03", "close": 5.2, "volume": 4343590.0}, {"date": "2016-08-04", "close": 5.06, "volume": 1751236.0}, {"date": "2016-08-05", "close": 5.1, "volume": 1539257.0}, {"date": "2016-08-08", "close": 5.64, "volume": 2547069.0}, {"date": "2016-08-09", "close": 5.81, "volume": 1234103.0}, {"date": "2016-08-10", "close": 5.84, "volume": 580452.0}, {"date": "2016-08-11", "close": 5.79, "volume": 615719.0}, {"date": "2016-08-12", "close": 5.69, "volume": 243264.0}, {"date": "2016-08-15", "close": 5.78, "volume": 334340.0}, {"date": "2016-08-16", "close": 5.73, "volume": 324658.0}, {"date": "2016-08-17", "close": 5.56, "volume": 252181.0}, {"date": "2016-08-18", "close": 5.59, "volume": 389414.0}, {"date": "2016-08-19", "close": 5.27, "volume": 700271.0}, {"date": "2016-08-22", "close": 5.59, "volume": 484492.0}, {"date": "2016-08-23", "close": 5.64, "volume": 256169.0}, {"date": "2016-08-24", "close": 5.39, "volume": 295946.0}, {"date": "2016-08-25", "close": 5.4, "volume": 287234.0}, {"date": "2016-08-26", "close": 5.3, "volume": 345809.0}, {"date": "2016-08-29", "close": 6.16, "volume": 2791648.0}, {"date": "2016-08-30", "close": 7.23, "volume": 4707814.0}, {"date": "2016-08-31", "close": 7.48, "volume": 3895372.0}, {"date": "2016-09-01", "close": 7.63, "volume": 1654866.0}, {"date": "2016-09-02", "close": 7.87, "volume": 1781821.0}, {"date": "2016-09-06", "close": 7.6, "volume": 1496129.0}, {"date": "2016-09-07", "close": 7.75, "volume": 927743.0}, {"date": "2016-09-08", "close": 7.7, "volume": 653105.0}, {"date": "2016-09-09", "close": 7.38, "volume": 1798727.0}, {"date": "2016-09-12", "close": 7.34, "volume": 1197402.0}, {"date": "2016-09-13", "close": 6.99, "volume": 1182353.0}, {"date": "2016-09-14", "close": 7.02, "volume": 526384.0}, {"date": "2016-09-15", "close": 7.13, "volume": 550345.0}, {"date": "2016-09-16", "close": 7.01, "volume": 713585.0}, {"date": "2016-09-19", "close": 7.1, "volume": 516018.0}, {"date": "2016-09-20", "close": 7.02, "volume": 236569.0}, {"date": "2016-09-21", "close": 7.22, "volume": 501298.0}, {"date": "2016-09-22", "close": 7.34, "volume": 410325.0}, {"date": "2016-09-23", "close": 7.2, "volume": 456370.0}, {"date": "2016-09-26", "close": 7.06, "volume": 345720.0}, {"date": "2016-09-27", "close": 7.16, "volume": 322268.0}, {"date": "2016-09-28", "close": 7.23, "volume": 743653.0}, {"date": "2016-09-29", "close": 7.12, "volume": 723814.0}, {"date": "2016-09-30", "close": 7.2, "volume": 507593.0}, {"date": "2016-10-03", "close": 7.01, "volume": 378121.0}, {"date": "2016-10-04", "close": 6.92, "volume": 356746.0}, {"date": "2016-10-05", "close": 7.0, "volume": 580514.0}, {"date": "2016-10-06", "close": 6.98, "volume": 280813.0}, {"date": "2016-10-07", "close": 6.9, "volume": 400716.0}, {"date": "2016-10-10", "close": 6.81, "volume": 521609.0}, {"date": "2016-10-11", "close": 6.64, "volume": 471426.0}, {"date": "2016-10-12", "close": 6.58, "volume": 389038.0}, {"date": "2016-10-13", "close": 6.22, "volume": 717312.0}, {"date": "2016-10-14", "close": 6.16, "volume": 543009.0}, {"date": "2016-10-17", "close": 6.15, "volume": 473695.0}, {"date": "2016-10-18", "close": 6.35, "volume": 642907.0}, {"date": "2016-10-19", "close": 6.3, "volume": 527849.0}, {"date": "2016-10-20", "close": 5.85, "volume": 1098116.0}, {"date": "2016-10-21", "close": 5.6, "volume": 739093.0}, {"date": "2016-10-24", "close": 5.55, "volume": 683992.0}, {"date": "2016-10-25", "close": 5.5, "volume": 639474.0}, {"date": "2016-10-26", "close": 5.5, "volume": 964490.0}, {"date": "2016-10-27", "close": 5.2, "volume": 2214073.0}, {"date": "2016-10-28", "close": 5.25, "volume": 604781.0}, {"date": "2016-10-31", "close": 5.25, "volume": 563568.0}, {"date": "2016-11-01", "close": 5.1, "volume": 1175005.0}, {"date": "2016-11-02", "close": 5.2, "volume": 1257942.0}, {"date": "2016-11-03", "close": 5.15, "volume": 594925.0}, {"date": "2016-11-04", "close": 5.3, "volume": 291839.0}, {"date": "2016-11-07", "close": 5.55, "volume": 931870.0}, {"date": "2016-11-08", "close": 5.55, "volume": 1182078.0}, {"date": "2016-11-09", "close": 5.7, "volume": 588422.0}, {"date": "2016-11-10", "close": 5.9, "volume": 1207927.0}, {"date": "2016-11-11", "close": 6.1, "volume": 795904.0}, {"date": "2016-11-14", "close": 6.05, "volume": 1141883.0}, {"date": "2016-11-15", "close": 6.2, "volume": 807358.0}, {"date": "2016-11-16", "close": 6.3, "volume": 537178.0}, {"date": "2016-11-17", "close": 6.15, "volume": 559412.0}, {"date": "2016-11-18", "close": 6.05, "volume": 273219.0}, {"date": "2016-11-21", "close": 6.1, "volume": 356416.0}, {"date": "2016-11-22", "close": 6.05, "volume": 425529.0}, {"date": "2016-11-23", "close": 6.45, "volume": 1466580.0}, {"date": "2016-11-25", "close": 6.4, "volume": 162222.0}, {"date": "2016-11-28", "close": 6.05, "volume": 502374.0}, {"date": "2016-11-29", "close": 6.0, "volume": 603106.0}, {"date": "2016-11-30", "close": 6.1, "volume": 567147.0}, {"date": "2016-12-01", "close": 6.35, "volume": 805237.0}, {"date": "2016-12-02", "close": 6.45, "volume": 503660.0}, {"date": "2016-12-05", "close": 6.65, "volume": 1006140.0}, {"date": "2016-12-06", "close": 6.8, "volume": 580591.0}, {"date": "2016-12-07", "close": 6.65, "volume": 782653.0}, {"date": "2016-12-08", "close": 6.75, "volume": 361967.0}, {"date": "2016-12-09", "close": 6.6, "volume": 583865.0}, {"date": "2016-12-12", "close": 6.3, "volume": 303643.0}, {"date": "2016-12-13", "close": 6.35, "volume": 316248.0}, {"date": "2016-12-14", "close": 6.2, "volume": 328241.0}, {"date": "2016-12-15", "close": 6.25, "volume": 689047.0}, {"date": "2016-12-16", "close": 6.15, "volume": 360792.0}, {"date": "2016-12-19", "close": 6.0, "volume": 538384.0}, {"date": "2016-12-20", "close": 6.1, "volume": 912609.0}, {"date": "2016-12-21", "close": 6.05, "volume": 465917.0}, {"date": "2016-12-22", "close": 6.05, "volume": 438854.0}, {"date": "2016-12-23", "close": 6.1, "volume": 340555.0}, {"date": "2016-12-27", "close": 6.1, "volume": 189986.0}, {"date": "2016-12-28", "close": 6.0, "volume": 409214.0}, {"date": "2016-12-29", "close": 5.95, "volume": 384613.0}, {"date": "2016-12-30", "close": 5.9, "volume": 362703.0}, {"date": "2017-01-03", "close": 6.1, "volume": 2248100.0}, {"date": "2017-01-04", "close": 6.3, "volume": 727818.0}, {"date": "2017-01-05", "close": 6.3, "volume": 369525.0}, {"date": "2017-01-06", "close": 6.3, "volume": 200336.0}, {"date": "2017-01-09", "close": 6.2, "volume": 359321.0}, {"date": "2017-01-10", "close": 6.65, "volume": 513928.0}, {"date": "2017-01-11", "close": 6.65, "volume": 741494.0}, {"date": "2017-01-12", "close": 6.6, "volume": 751082.0}, {"date": "2017-01-13", "close": 6.85, "volume": 939540.0}, {"date": "2017-01-17", "close": 7.0, "volume": 642954.0}, {"date": "2017-01-18", "close": 6.9, "volume": 413252.0}, {"date": "2017-01-19", "close": 7.0, "volume": 716224.0}, {"date": "2017-01-20", "close": 7.0, "volume": 466463.0}, {"date": "2017-01-23", "close": 6.9, "volume": 468868.0}, {"date": "2017-01-24", "close": 7.3, "volume": 1046825.0}, {"date": "2017-01-25", "close": 7.7, "volume": 1322225.0}, {"date": "2017-01-26", "close": 7.65, "volume": 853624.0}, {"date": "2017-01-27", "close": 7.75, "volume": 1299702.0}, {"date": "2017-01-30", "close": 7.55, "volume": 785049.0}, {"date": "2017-01-31", "close": 7.5, "volume": 555600.0}, {"date": "2017-02-01", "close": 7.85, "volume": 742843.0}, {"date": "2017-02-02", "close": 7.5, "volume": 1376924.0}, {"date": "2017-02-03", "close": 7.5, "volume": 1009696.0}, {"date": "2017-02-06", "close": 7.4, "volume": 668128.0}, {"date": "2017-02-07", "close": 7.45, "volume": 645234.0}, {"date": "2017-02-08", "close": 7.45, "volume": 769743.0}, {"date": "2017-02-09", "close": 7.55, "volume": 904303.0}, {"date": "2017-02-10", "close": 7.55, "volume": 942315.0}, {"date": "2017-02-13", "close": 8.2, "volume": 3526245.0}, {"date": "2017-02-14", "close": 8.25, "volume": 2111486.0}, {"date": "2017-02-15", "close": 8.15, "volume": 704479.0}, {"date": "2017-02-16", "close": 7.95, "volume": 630663.0}, {"date": "2017-02-17", "close": 8.2, "volume": 605557.0}, {"date": "2017-02-21", "close": 8.7, "volume": 1533965.0}, {"date": "2017-02-22", "close": 8.55, "volume": 1072185.0}, {"date": "2017-02-23", "close": 8.3, "volume": 1350463.0}, {"date": "2017-02-24", "close": 8.1, "volume": 603985.0}, {"date": "2017-02-27", "close": 8.35, "volume": 1969311.0}, {"date": "2017-02-28", "close": 8.15, "volume": 692787.0}, {"date": "2017-03-01", "close": 8.3, "volume": 786621.0}, {"date": "2017-03-02", "close": 8.1, "volume": 893112.0}, {"date": "2017-03-03", "close": 8.2, "volume": 1175763.0}, {"date": "2017-03-06", "close": 7.55, "volume": 1241514.0}, {"date": "2017-03-07", "close": 7.6, "volume": 899325.0}, {"date": "2017-03-08", "close": 7.5, "volume": 921311.0}, {"date": "2017-03-09", "close": 6.85, "volume": 4171677.0}, {"date": "2017-03-10", "close": 6.15, "volume": 3116255.0}, {"date": "2017-03-13", "close": 6.3, "volume": 2994831.0}, {"date": "2017-03-14", "close": 5.95, "volume": 1369911.0}, {"date": "2017-03-15", "close": 5.95, "volume": 2851814.0}, {"date": "2017-03-16", "close": 6.05, "volume": 1358842.0}, {"date": "2017-03-17", "close": 6.1, "volume": 1933905.0}, {"date": "2017-03-20", "close": 5.8, "volume": 923040.0}, {"date": "2017-03-21", "close": 5.7, "volume": 1355325.0}, {"date": "2017-03-22", "close": 5.55, "volume": 1731980.0}, {"date": "2017-03-23", "close": 6.6, "volume": 2431845.0}, {"date": "2017-03-24", "close": 6.2, "volume": 1113568.0}, {"date": "2017-03-27", "close": 6.5, "volume": 1470599.0}, {"date": "2017-03-28", "close": 6.85, "volume": 1073983.0}, {"date": "2017-03-29", "close": 6.5, "volume": 688945.0}, {"date": "2017-03-30", "close": 6.6, "volume": 555547.0}, {"date": "2017-03-31", "close": 6.5, "volume": 485435.0}, {"date": "2017-04-03", "close": 6.3, "volume": 519639.0}, {"date": "2017-04-04", "close": 6.25, "volume": 765931.0}, {"date": "2017-04-05", "close": 5.95, "volume": 1098426.0}, {"date": "2017-04-06", "close": 5.95, "volume": 561699.0}, {"date": "2017-04-07", "close": 6.0, "volume": 325988.0}, {"date": "2017-04-10", "close": 6.0, "volume": 926478.0}, {"date": "2017-04-11", "close": 6.0, "volume": 728129.0}, {"date": "2017-04-12", "close": 5.6, "volume": 1062838.0}, {"date": "2017-04-13", "close": 5.55, "volume": 1916939.0}, {"date": "2017-04-17", "close": 5.45, "volume": 1600397.0}, {"date": "2017-04-18", "close": 5.5, "volume": 459574.0}, {"date": "2017-04-19", "close": 5.5, "volume": 768364.0}, {"date": "2017-04-20", "close": 5.7, "volume": 547059.0}, {"date": "2017-04-21", "close": 5.55, "volume": 1019980.0}, {"date": "2017-04-24", "close": 5.6, "volume": 987151.0}, {"date": "2017-04-25", "close": 6.1, "volume": 1345276.0}, {"date": "2017-04-26", "close": 6.25, "volume": 1065145.0}, {"date": "2017-04-27", "close": 6.55, "volume": 2044267.0}, {"date": "2017-04-28", "close": 6.95, "volume": 1687667.0}, {"date": "2017-05-01", "close": 7.15, "volume": 2040312.0}, {"date": "2017-05-02", "close": 7.1, "volume": 1779691.0}, {"date": "2017-05-03", "close": 7.05, "volume": 1244542.0}, {"date": "2017-05-04", "close": 6.75, "volume": 1503308.0}, {"date": "2017-05-05", "close": 6.65, "volume": 845703.0}, {"date": "2017-05-08", "close": 6.55, "volume": 419511.0}, {"date": "2017-05-09", "close": 6.6, "volume": 725359.0}, {"date": "2017-05-10", "close": 6.5, "volume": 618326.0}, {"date": "2017-05-11", "close": 6.4, "volume": 568618.0}, {"date": "2017-05-12", "close": 6.35, "volume": 519587.0}, {"date": "2017-05-15", "close": 6.5, "volume": 655051.0}, {"date": "2017-05-16", "close": 6.45, "volume": 396626.0}, {"date": "2017-05-17", "close": 6.2, "volume": 515861.0}, {"date": "2017-05-18", "close": 6.1, "volume": 566826.0}, {"date": "2017-05-19", "close": 6.3, "volume": 365743.0}, {"date": "2017-05-22", "close": 6.4, "volume": 736605.0}, {"date": "2017-05-23", "close": 6.5, "volume": 383012.0}, {"date": "2017-05-24", "close": 6.6, "volume": 647129.0}, {"date": "2017-05-25", "close": 6.4, "volume": 663451.0}, {"date": "2017-05-26", "close": 6.65, "volume": 627924.0}, {"date": "2017-05-30", "close": 6.85, "volume": 1112210.0}, {"date": "2017-05-31", "close": 6.75, "volume": 587045.0}, {"date": "2017-06-01", "close": 6.85, "volume": 514515.0}, {"date": "2017-06-02", "close": 7.05, "volume": 1172150.0}, {"date": "2017-06-05", "close": 7.1, "volume": 477232.0}, {"date": "2017-06-06", "close": 7.05, "volume": 895067.0}, {"date": "2017-06-07", "close": 7.05, "volume": 566885.0}, {"date": "2017-06-08", "close": 7.15, "volume": 836618.0}, {"date": "2017-06-09", "close": 7.15, "volume": 540006.0}, {"date": "2017-06-12", "close": 7.35, "volume": 970726.0}, {"date": "2017-06-13", "close": 7.3, "volume": 888200.0}, {"date": "2017-06-14", "close": 7.0, "volume": 393080.0}, {"date": "2017-06-15", "close": 6.8, "volume": 317832.0}, {"date": "2017-06-16", "close": 6.65, "volume": 363907.0}, {"date": "2017-06-19", "close": 6.65, "volume": 365223.0}, {"date": "2017-06-20", "close": 6.65, "volume": 235233.0}, {"date": "2017-06-21", "close": 6.8, "volume": 449766.0}, {"date": "2017-06-22", "close": 6.9, "volume": 410979.0}, {"date": "2017-06-23", "close": 6.85, "volume": 508639.0}, {"date": "2017-06-26", "close": 6.75, "volume": 513672.0}, {"date": "2017-06-27", "close": 6.9, "volume": 410199.0}, {"date": "2017-06-28", "close": 6.85, "volume": 435366.0}, {"date": "2017-06-29", "close": 6.95, "volume": 316641.0}, {"date": "2017-06-30", "close": 6.9, "volume": 1045263.0}, {"date": "2017-07-03", "close": 6.85, "volume": 448038.0}, {"date": "2017-07-05", "close": 7.0, "volume": 464589.0}, {"date": "2017-07-06", "close": 6.95, "volume": 441303.0}, {"date": "2017-07-07", "close": 7.3, "volume": 1559152.0}, {"date": "2017-07-10", "close": 7.4, "volume": 1168127.0}, {"date": "2017-07-11", "close": 7.85, "volume": 4265376.0}, {"date": "2017-07-12", "close": 8.1, "volume": 1692351.0}, {"date": "2017-07-13", "close": 8.45, "volume": 2235823.0}, {"date": "2017-07-14", "close": 8.25, "volume": 1905623.0}, {"date": "2017-07-17", "close": 8.25, "volume": 1642529.0}, {"date": "2017-07-18", "close": 8.25, "volume": 870028.0}, {"date": "2017-07-19", "close": 8.1, "volume": 589317.0}, {"date": "2017-07-20", "close": 8.05, "volume": 827411.0}, {"date": "2017-07-21", "close": 8.0, "volume": 634596.0}, {"date": "2017-07-24", "close": 7.95, "volume": 445981.0}, {"date": "2017-07-25", "close": 8.0, "volume": 848887.0}, {"date": "2017-07-26", "close": 8.2, "volume": 2459773.0}, {"date": "2017-07-27", "close": 8.55, "volume": 3803722.0}, {"date": "2017-07-28", "close": 8.2, "volume": 4439527.0}, {"date": "2017-07-31", "close": 8.8, "volume": 3690670.0}, {"date": "2017-08-01", "close": 8.35, "volume": 2319751.0}, {"date": "2017-08-02", "close": 8.3, "volume": 1912201.0}, {"date": "2017-08-03", "close": 8.65, "volume": 8212602.0}, {"date": "2017-08-04", "close": 10.05, "volume": 8212068.0}, {"date": "2017-08-07", "close": 10.0, "volume": 2713629.0}, {"date": "2017-08-08", "close": 10.35, "volume": 3031610.0}, {"date": "2017-08-09", "close": 10.35, "volume": 1787440.0}, {"date": "2017-08-10", "close": 9.95, "volume": 1912821.0}, {"date": "2017-08-11", "close": 9.65, "volume": 2664006.0}, {"date": "2017-08-14", "close": 9.75, "volume": 667656.0}, {"date": "2017-08-15", "close": 9.8, "volume": 1818676.0}, {"date": "2017-08-16", "close": 10.2, "volume": 843158.0}, {"date": "2017-08-17", "close": 10.15, "volume": 836704.0}, {"date": "2017-08-18", "close": 10.1, "volume": 551514.0}, {"date": "2017-08-21", "close": 10.15, "volume": 538917.0}, {"date": "2017-08-22", "close": 10.15, "volume": 634326.0}, {"date": "2017-08-23", "close": 10.45, "volume": 628913.0}, {"date": "2017-08-24", "close": 10.3, "volume": 996914.0}, {"date": "2017-08-25", "close": 10.3, "volume": 543777.0}, {"date": "2017-08-28", "close": 10.25, "volume": 326797.0}, {"date": "2017-08-29", "close": 10.4, "volume": 524346.0}, {"date": "2017-08-30", "close": 10.45, "volume": 1219628.0}, {"date": "2017-08-31", "close": 11.3, "volume": 2085626.0}, {"date": "2017-09-01", "close": 11.55, "volume": 1355982.0}, {"date": "2017-09-05", "close": 11.15, "volume": 1107270.0}, {"date": "2017-09-06", "close": 11.45, "volume": 996261.0}, {"date": "2017-09-07", "close": 11.25, "volume": 540387.0}, {"date": "2017-09-08", "close": 10.85, "volume": 812638.0}, {"date": "2017-09-11", "close": 10.75, "volume": 680367.0}, {"date": "2017-09-12", "close": 10.6, "volume": 1169440.0}, {"date": "2017-09-13", "close": 10.3, "volume": 869033.0}, {"date": "2017-09-14", "close": 9.85, "volume": 2257980.0}, {"date": "2017-09-15", "close": 9.7, "volume": 1411105.0}, {"date": "2017-09-18", "close": 9.6, "volume": 630958.0}, {"date": "2017-09-19", "close": 10.0, "volume": 1001023.0}, {"date": "2017-09-20", "close": 10.25, "volume": 1023577.0}, {"date": "2017-09-21", "close": 10.35, "volume": 1074913.0}, {"date": "2017-09-22", "close": 10.3, "volume": 290205.0}, {"date": "2017-09-25", "close": 10.3, "volume": 484566.0}, {"date": "2017-09-26", "close": 9.9, "volume": 681002.0}, {"date": "2017-09-27", "close": 10.05, "volume": 418316.0}, {"date": "2017-09-28", "close": 10.2, "volume": 675960.0}, {"date": "2017-09-29", "close": 10.25, "volume": 405776.0}, {"date": "2017-10-02", "close": 10.3, "volume": 794479.0}, {"date": "2017-10-03", "close": 10.55, "volume": 824285.0}, {"date": "2017-10-04", "close": 10.9, "volume": 1114184.0}, {"date": "2017-10-05", "close": 11.15, "volume": 1323385.0}, {"date": "2017-10-06", "close": 11.35, "volume": 810162.0}, {"date": "2017-10-09", "close": 11.2, "volume": 666850.0}, {"date": "2017-10-10", "close": 10.6, "volume": 1095185.0}, {"date": "2017-10-11", "close": 10.85, "volume": 653563.0}, {"date": "2017-10-12", "close": 10.95, "volume": 731259.0}, {"date": "2017-10-13", "close": 11.05, "volume": 624694.0}, {"date": "2017-10-16", "close": 11.0, "volume": 564662.0}, {"date": "2017-10-17", "close": 11.2, "volume": 545950.0}, {"date": "2017-10-18", "close": 10.9, "volume": 1102093.0}, {"date": "2017-10-19", "close": 10.75, "volume": 466481.0}, {"date": "2017-10-20", "close": 10.85, "volume": 356823.0}, {"date": "2017-10-23", "close": 10.75, "volume": 387296.0}, {"date": "2017-10-24", "close": 10.75, "volume": 449863.0}, {"date": "2017-10-25", "close": 10.4, "volume": 1002196.0}, {"date": "2017-10-26", "close": 11.5, "volume": 4773902.0}, {"date": "2017-10-27", "close": 12.15, "volume": 2320613.0}, {"date": "2017-10-30", "close": 12.1, "volume": 1049009.0}, {"date": "2017-10-31", "close": 11.2, "volume": 4375998.0}, {"date": "2017-11-01", "close": 11.1, "volume": 13784740.0}, {"date": "2017-11-02", "close": 11.55, "volume": 3515613.0}, {"date": "2017-11-03", "close": 11.55, "volume": 1989360.0}, {"date": "2017-11-06", "close": 11.5, "volume": 1008538.0}, {"date": "2017-11-07", "close": 11.15, "volume": 2268151.0}, {"date": "2017-11-08", "close": 10.9, "volume": 2288767.0}, {"date": "2017-11-09", "close": 10.15, "volume": 3881536.0}, {"date": "2017-11-10", "close": 10.25, "volume": 1752806.0}, {"date": "2017-11-13", "close": 10.05, "volume": 1131717.0}, {"date": "2017-11-14", "close": 9.55, "volume": 3168696.0}, {"date": "2017-11-15", "close": 9.15, "volume": 3578034.0}, {"date": "2017-11-16", "close": 9.75, "volume": 2391260.0}, {"date": "2017-11-17", "close": 10.1, "volume": 1195954.0}, {"date": "2017-11-20", "close": 9.9, "volume": 930699.0}, {"date": "2017-11-21", "close": 9.95, "volume": 915054.0}, {"date": "2017-11-22", "close": 10.2, "volume": 757661.0}, {"date": "2017-11-24", "close": 10.2, "volume": 356570.0}, {"date": "2017-11-27", "close": 10.25, "volume": 1687642.0}, {"date": "2017-11-28", "close": 10.35, "volume": 1157466.0}, {"date": "2017-11-29", "close": 10.3, "volume": 1067539.0}, {"date": "2017-11-30", "close": 10.6, "volume": 931386.0}, {"date": "2017-12-01", "close": 10.65, "volume": 1530321.0}, {"date": "2017-12-04", "close": 10.5, "volume": 1140811.0}, {"date": "2017-12-05", "close": 10.45, "volume": 689994.0}, {"date": "2017-12-06", "close": 10.15, "volume": 686142.0}, {"date": "2017-12-07", "close": 10.1, "volume": 491880.0}, {"date": "2017-12-08", "close": 10.0, "volume": 761771.0}, {"date": "2017-12-11", "close": 10.2, "volume": 802510.0}, {"date": "2017-12-12", "close": 10.1, "volume": 735649.0}, {"date": "2017-12-13", "close": 9.95, "volume": 1894747.0}, {"date": "2017-12-14", "close": 9.8, "volume": 802714.0}, {"date": "2017-12-15", "close": 9.9, "volume": 1344461.0}, {"date": "2017-12-18", "close": 9.95, "volume": 918323.0}, {"date": "2017-12-19", "close": 10.35, "volume": 2026662.0}, {"date": "2017-12-20", "close": 10.95, "volume": 2463095.0}, {"date": "2017-12-21", "close": 10.9, "volume": 1871063.0}, {"date": "2017-12-22", "close": 10.8, "volume": 847733.0}, {"date": "2017-12-26", "close": 10.9, "volume": 632999.0}, {"date": "2017-12-27", "close": 10.95, "volume": 655667.0}, {"date": "2017-12-28", "close": 11.4, "volume": 672363.0}, {"date": "2017-12-29", "close": 11.15, "volume": 547271.0}, {"date": "2018-01-02", "close": 11.45, "volume": 903702.0}, {"date": "2018-01-03", "close": 11.65, "volume": 896573.0}, {"date": "2018-01-04", "close": 11.95, "volume": 1177735.0}, {"date": "2018-01-05", "close": 11.8, "volume": 592323.0}, {"date": "2018-01-08", "close": 11.85, "volume": 441935.0}, {"date": "2018-01-09", "close": 11.75, "volume": 641155.0}, {"date": "2018-01-10", "close": 11.75, "volume": 2426864.0}, {"date": "2018-01-11", "close": 12.4, "volume": 1344324.0}, {"date": "2018-01-12", "close": 12.35, "volume": 1164531.0}, {"date": "2018-01-16", "close": 12.15, "volume": 1816228.0}, {"date": "2018-01-17", "close": 12.45, "volume": 1357479.0}, {"date": "2018-01-18", "close": 13.25, "volume": 2865273.0}, {"date": "2018-01-19", "close": 13.05, "volume": 2098427.0}, {"date": "2018-01-22", "close": 13.0, "volume": 1314617.0}, {"date": "2018-01-23", "close": 13.05, "volume": 1760920.0}, {"date": "2018-01-24", "close": 13.35, "volume": 2820242.0}, {"date": "2018-01-25", "close": 13.15, "volume": 1896448.0}, {"date": "2018-01-26", "close": 13.05, "volume": 1310204.0}, {"date": "2018-01-29", "close": 12.9, "volume": 1000294.0}, {"date": "2018-01-30", "close": 12.75, "volume": 1156137.0}, {"date": "2018-01-31", "close": 12.85, "volume": 977061.0}, {"date": "2018-02-01", "close": 13.95, "volume": 4169111.0}, {"date": "2018-02-02", "close": 13.1, "volume": 2617117.0}, {"date": "2018-02-05", "close": 12.7, "volume": 1397076.0}, {"date": "2018-02-06", "close": 12.95, "volume": 1691086.0}, {"date": "2018-02-07", "close": 12.95, "volume": 1162056.0}, {"date": "2018-02-08", "close": 12.25, "volume": 1436308.0}, {"date": "2018-02-09", "close": 12.0, "volume": 2094463.0}, {"date": "2018-02-12", "close": 12.35, "volume": 1358332.0}, {"date": "2018-02-13", "close": 12.15, "volume": 689241.0}, {"date": "2018-02-14", "close": 12.65, "volume": 1127748.0}, {"date": "2018-02-15", "close": 12.7, "volume": 2086313.0}, {"date": "2018-02-16", "close": 12.8, "volume": 1293940.0}, {"date": "2018-02-20", "close": 12.65, "volume": 939966.0}, {"date": "2018-02-21", "close": 12.2, "volume": 2184978.0}, {"date": "2018-02-22", "close": 12.9, "volume": 3048266.0}, {"date": "2018-02-23", "close": 13.05, "volume": 2067492.0}, {"date": "2018-02-26", "close": 12.5, "volume": 2458774.0}, {"date": "2018-02-27", "close": 12.0, "volume": 2366382.0}, {"date": "2018-02-28", "close": 11.6, "volume": 2230686.0}, {"date": "2018-03-01", "close": 11.65, "volume": 1447001.0}, {"date": "2018-03-02", "close": 11.75, "volume": 1762614.0}, {"date": "2018-03-05", "close": 11.85, "volume": 1450849.0}, {"date": "2018-03-06", "close": 12.2, "volume": 680707.0}, {"date": "2018-03-07", "close": 12.15, "volume": 1026477.0}, {"date": "2018-03-08", "close": 12.1, "volume": 797888.0}, {"date": "2018-03-09", "close": 12.15, "volume": 892874.0}, {"date": "2018-03-12", "close": 11.9, "volume": 924735.0}, {"date": "2018-03-13", "close": 11.85, "volume": 677105.0}, {"date": "2018-03-14", "close": 11.55, "volume": 1199015.0}, {"date": "2018-03-15", "close": 11.6, "volume": 725207.0}, {"date": "2018-03-16", "close": 11.9, "volume": 884864.0}, {"date": "2018-03-19", "close": 11.8, "volume": 935730.0}, {"date": "2018-03-20", "close": 11.8, "volume": 626414.0}, {"date": "2018-03-21", "close": 12.0, "volume": 523683.0}, {"date": "2018-03-22", "close": 11.4, "volume": 1755447.0}, {"date": "2018-03-23", "close": 10.65, "volume": 2004315.0}, {"date": "2018-03-26", "close": 10.85, "volume": 1112838.0}, {"date": "2018-03-27", "close": 10.65, "volume": 1052341.0}, {"date": "2018-03-28", "close": 10.3, "volume": 1262372.0}, {"date": "2018-03-29", "close": 10.85, "volume": 1228267.0}, {"date": "2018-04-02", "close": 10.45, "volume": 652748.0}, {"date": "2018-04-03", "close": 10.5, "volume": 808642.0}, {"date": "2018-04-04", "close": 10.55, "volume": 1271102.0}, {"date": "2018-04-05", "close": 11.1, "volume": 905992.0}, {"date": "2018-04-06", "close": 11.05, "volume": 956883.0}, {"date": "2018-04-09", "close": 11.3, "volume": 951235.0}, {"date": "2018-04-10", "close": 11.6, "volume": 1169320.0}, {"date": "2018-04-11", "close": 11.6, "volume": 804703.0}, {"date": "2018-04-12", "close": 11.75, "volume": 1034349.0}, {"date": "2018-04-13", "close": 11.8, "volume": 660095.0}, {"date": "2018-04-16", "close": 11.75, "volume": 512226.0}, {"date": "2018-04-17", "close": 11.8, "volume": 606772.0}, {"date": "2018-04-18", "close": 11.7, "volume": 1514031.0}, {"date": "2018-04-19", "close": 11.55, "volume": 1042499.0}, {"date": "2018-04-20", "close": 11.2, "volume": 1412220.0}, {"date": "2018-04-23", "close": 11.1, "volume": 827797.0}, {"date": "2018-04-24", "close": 10.85, "volume": 1046563.0}, {"date": "2018-04-25", "close": 11.1, "volume": 1318083.0}, {"date": "2018-04-26", "close": 11.7, "volume": 2700330.0}, {"date": "2018-04-27", "close": 11.65, "volume": 1761690.0}, {"date": "2018-04-30", "close": 11.35, "volume": 1356729.0}, {"date": "2018-05-01", "close": 11.15, "volume": 864124.0}, {"date": "2018-05-02", "close": 11.1, "volume": 654552.0}, {"date": "2018-05-03", "close": 11.15, "volume": 504275.0}, {"date": "2018-05-04", "close": 11.35, "volume": 1052444.0}, {"date": "2018-05-07", "close": 11.55, "volume": 636315.0}, {"date": "2018-05-08", "close": 11.35, "volume": 951758.0}, {"date": "2018-05-09", "close": 11.35, "volume": 515654.0}, {"date": "2018-05-10", "close": 11.4, "volume": 781035.0}, {"date": "2018-05-11", "close": 11.4, "volume": 474007.0}, {"date": "2018-05-14", "close": 11.35, "volume": 278829.0}, {"date": "2018-05-15", "close": 11.75, "volume": 1597520.0}, {"date": "2018-05-16", "close": 12.1, "volume": 1397804.0}, {"date": "2018-05-17", "close": 12.35, "volume": 1384448.0}, {"date": "2018-05-18", "close": 12.45, "volume": 692528.0}, {"date": "2018-05-21", "close": 12.6, "volume": 591165.0}, {"date": "2018-05-22", "close": 12.35, "volume": 648739.0}, {"date": "2018-05-23", "close": 12.25, "volume": 484672.0}, {"date": "2018-05-24", "close": 12.05, "volume": 363651.0}, {"date": "2018-05-25", "close": 12.1, "volume": 448529.0}, {"date": "2018-05-29", "close": 11.95, "volume": 765501.0}, {"date": "2018-05-30", "close": 12.1, "volume": 651412.0}, {"date": "2018-05-31", "close": 12.15, "volume": 4779850.0}, {"date": "2018-06-01", "close": 12.15, "volume": 756313.0}, {"date": "2018-06-04", "close": 12.15, "volume": 499721.0}, {"date": "2018-06-05", "close": 12.3, "volume": 807829.0}, {"date": "2018-06-06", "close": 12.6, "volume": 646191.0}, {"date": "2018-06-07", "close": 12.45, "volume": 1103037.0}, {"date": "2018-06-08", "close": 12.1, "volume": 491089.0}, {"date": "2018-06-11", "close": 12.4, "volume": 630705.0}, {"date": "2018-06-12", "close": 12.55, "volume": 410053.0}, {"date": "2018-06-13", "close": 12.4, "volume": 398919.0}, {"date": "2018-06-14", "close": 12.5, "volume": 719707.0}, {"date": "2018-06-15", "close": 12.4, "volume": 691236.0}, {"date": "2018-06-18", "close": 12.25, "volume": 332518.0}, {"date": "2018-06-19", "close": 12.05, "volume": 544820.0}, {"date": "2018-06-20", "close": 11.9, "volume": 400605.0}, {"date": "2018-06-21", "close": 11.05, "volume": 1600788.0}, {"date": "2018-06-22", "close": 11.5, "volume": 1145637.0}, {"date": "2018-06-25", "close": 10.6, "volume": 1559093.0}, {"date": "2018-06-26", "close": 10.65, "volume": 1492740.0}, {"date": "2018-06-27", "close": 10.6, "volume": 1179940.0}, {"date": "2018-06-28", "close": 10.25, "volume": 1448643.0}, {"date": "2018-06-29", "close": 10.3, "volume": 813072.0}, {"date": "2018-07-02", "close": 10.3, "volume": 1027191.0}, {"date": "2018-07-03", "close": 10.2, "volume": 511790.0}, {"date": "2018-07-05", "close": 10.9, "volume": 2342456.0}, {"date": "2018-07-06", "close": 10.85, "volume": 728280.0}, {"date": "2018-07-09", "close": 11.25, "volume": 625857.0}, {"date": "2018-07-10", "close": 11.0, "volume": 553145.0}, {"date": "2018-07-11", "close": 10.6, "volume": 622114.0}, {"date": "2018-07-12", "close": 10.75, "volume": 445289.0}, {"date": "2018-07-13", "close": 10.9, "volume": 635724.0}, {"date": "2018-07-16", "close": 11.25, "volume": 1380158.0}, {"date": "2018-07-17", "close": 11.15, "volume": 1185401.0}, {"date": "2018-07-18", "close": 11.5, "volume": 499990.0}, {"date": "2018-07-19", "close": 10.8, "volume": 990923.0}, {"date": "2018-07-20", "close": 10.75, "volume": 806543.0}, {"date": "2018-07-23", "close": 11.1, "volume": 1068112.0}, {"date": "2018-07-24", "close": 12.3, "volume": 3362931.0}, {"date": "2018-07-25", "close": 12.45, "volume": 2146960.0}, {"date": "2018-07-26", "close": 12.95, "volume": 2943354.0}, {"date": "2018-07-27", "close": 12.85, "volume": 1110292.0}, {"date": "2018-07-30", "close": 12.9, "volume": 1021241.0}, {"date": "2018-07-31", "close": 13.1, "volume": 981695.0}, {"date": "2018-08-01", "close": 12.85, "volume": 756944.0}, {"date": "2018-08-02", "close": 12.6, "volume": 482333.0}, {"date": "2018-08-03", "close": 12.4, "volume": 518814.0}, {"date": "2018-08-06", "close": 12.4, "volume": 576080.0}, {"date": "2018-08-07", "close": 12.45, "volume": 522996.0}, {"date": "2018-08-08", "close": 12.35, "volume": 473524.0}, {"date": "2018-08-09", "close": 12.3, "volume": 454836.0}, {"date": "2018-08-10", "close": 12.25, "volume": 490463.0}, {"date": "2018-08-13", "close": 11.9, "volume": 683191.0}, {"date": "2018-08-14", "close": 11.85, "volume": 764306.0}, {"date": "2018-08-15", "close": 11.4, "volume": 853769.0}, {"date": "2018-08-16", "close": 11.25, "volume": 783432.0}, {"date": "2018-08-17", "close": 11.3, "volume": 588070.0}, {"date": "2018-08-20", "close": 11.4, "volume": 556298.0}, {"date": "2018-08-21", "close": 11.6, "volume": 442179.0}, {"date": "2018-08-22", "close": 11.5, "volume": 419793.0}, {"date": "2018-08-23", "close": 11.25, "volume": 618190.0}, {"date": "2018-08-24", "close": 11.75, "volume": 597079.0}, {"date": "2018-08-27", "close": 12.15, "volume": 448003.0}, {"date": "2018-08-28", "close": 11.9, "volume": 464219.0}, {"date": "2018-08-29", "close": 12.0, "volume": 365587.0}, {"date": "2018-08-30", "close": 11.5, "volume": 522441.0}, {"date": "2018-08-31", "close": 11.65, "volume": 467289.0}, {"date": "2018-09-04", "close": 11.4, "volume": 574848.0}, {"date": "2018-09-05", "close": 11.5, "volume": 854305.0}, {"date": "2018-09-06", "close": 11.05, "volume": 803001.0}, {"date": "2018-09-07", "close": 11.05, "volume": 1410986.0}, {"date": "2018-09-10", "close": 11.05, "volume": 816218.0}, {"date": "2018-09-11", "close": 11.0, "volume": 719692.0}, {"date": "2018-09-12", "close": 11.05, "volume": 650625.0}, {"date": "2018-09-13", "close": 11.15, "volume": 664114.0}, {"date": "2018-09-14", "close": 11.45, "volume": 701139.0}, {"date": "2018-09-17", "close": 11.5, "volume": 637745.0}, {"date": "2018-09-18", "close": 11.95, "volume": 1551783.0}, {"date": "2018-09-19", "close": 12.45, "volume": 1436255.0}, {"date": "2018-09-20", "close": 12.35, "volume": 660303.0}, {"date": "2018-09-21", "close": 12.45, "volume": 364133.0}, {"date": "2018-09-24", "close": 12.25, "volume": 327817.0}, {"date": "2018-09-25", "close": 12.3, "volume": 506961.0}, {"date": "2018-09-26", "close": 12.3, "volume": 771705.0}, {"date": "2018-09-27", "close": 12.35, "volume": 395499.0}, {"date": "2018-09-28", "close": 12.35, "volume": 423774.0}, {"date": "2018-10-01", "close": 12.42, "volume": 771848.0}, {"date": "2018-10-02", "close": 12.4, "volume": 539205.0}, {"date": "2018-10-03", "close": 12.21, "volume": 646877.0}, {"date": "2018-10-04", "close": 11.72, "volume": 598428.0}, {"date": "2018-10-05", "close": 11.55, "volume": 495031.0}, {"date": "2018-10-08", "close": 11.47, "volume": 407826.0}, {"date": "2018-10-09", "close": 11.12, "volume": 576658.0}, {"date": "2018-10-10", "close": 10.37, "volume": 1645854.0}, {"date": "2018-10-11", "close": 10.15, "volume": 2014194.0}, {"date": "2018-10-12", "close": 10.27, "volume": 2290252.0}, {"date": "2018-10-15", "close": 10.16, "volume": 836497.0}, {"date": "2018-10-16", "close": 10.32, "volume": 722079.0}, {"date": "2018-10-17", "close": 10.41, "volume": 686571.0}, {"date": "2018-10-18", "close": 9.87, "volume": 969585.0}, {"date": "2018-10-19", "close": 9.65, "volume": 1214128.0}, {"date": "2018-10-22", "close": 9.77, "volume": 1017531.0}, {"date": "2018-10-23", "close": 9.44, "volume": 1441184.0}, {"date": "2018-10-24", "close": 8.66, "volume": 2613478.0}, {"date": "2018-10-25", "close": 9.18, "volume": 2696539.0}, {"date": "2018-10-26", "close": 9.08, "volume": 1632449.0}, {"date": "2018-10-29", "close": 8.8, "volume": 1627615.0}, {"date": "2018-10-30", "close": 8.82, "volume": 1851231.0}, {"date": "2018-10-31", "close": 9.06, "volume": 1806356.0}, {"date": "2018-11-01", "close": 9.58, "volume": 1295989.0}, {"date": "2018-11-02", "close": 9.48, "volume": 1048440.0}, {"date": "2018-11-05", "close": 9.25, "volume": 874080.0}, {"date": "2018-11-06", "close": 9.21, "volume": 811336.0}, {"date": "2018-11-07", "close": 9.48, "volume": 1197568.0}, {"date": "2018-11-08", "close": 9.16, "volume": 567079.0}, {"date": "2018-11-09", "close": 8.81, "volume": 1069644.0}, {"date": "2018-11-12", "close": 8.29, "volume": 861082.0}, {"date": "2018-11-13", "close": 8.29, "volume": 1487688.0}, {"date": "2018-11-14", "close": 8.1, "volume": 1060704.0}, {"date": "2018-11-15", "close": 8.34, "volume": 2454987.0}, {"date": "2018-11-16", "close": 8.55, "volume": 759708.0}, {"date": "2018-11-19", "close": 8.12, "volume": 728252.0}, {"date": "2018-11-20", "close": 7.42, "volume": 2584372.0}, {"date": "2018-11-21", "close": 7.74, "volume": 1161117.0}, {"date": "2018-11-23", "close": 7.57, "volume": 415471.0}, {"date": "2018-11-26", "close": 7.96, "volume": 1153321.0}, {"date": "2018-11-27", "close": 7.76, "volume": 1389119.0}, {"date": "2018-11-28", "close": 8.47, "volume": 1325730.0}, {"date": "2018-11-29", "close": 8.52, "volume": 1071194.0}, {"date": "2018-11-30", "close": 8.39, "volume": 969141.0}, {"date": "2018-12-03", "close": 8.95, "volume": 1409307.0}, {"date": "2018-12-04", "close": 8.48, "volume": 1024703.0}, {"date": "2018-12-06", "close": 8.19, "volume": 1256201.0}, {"date": "2018-12-07", "close": 8.0, "volume": 1269650.0}, {"date": "2018-12-10", "close": 7.91, "volume": 1460074.0}, {"date": "2018-12-11", "close": 8.12, "volume": 1117242.0}, {"date": "2018-12-12", "close": 8.4, "volume": 1442587.0}, {"date": "2018-12-13", "close": 8.4, "volume": 1987196.0}, {"date": "2018-12-14", "close": 7.71, "volume": 1731955.0}, {"date": "2018-12-17", "close": 7.86, "volume": 1282694.0}, {"date": "2018-12-18", "close": 7.89, "volume": 1493050.0}, {"date": "2018-12-19", "close": 7.38, "volume": 1432348.0}, {"date": "2018-12-20", "close": 7.13, "volume": 1187104.0}, {"date": "2018-12-21", "close": 6.78, "volume": 1146752.0}, {"date": "2018-12-24", "close": 6.49, "volume": 819565.0}, {"date": "2018-12-26", "close": 6.84, "volume": 2047515.0}, {"date": "2018-12-27", "close": 6.83, "volume": 1340590.0}, {"date": "2018-12-28", "close": 6.88, "volume": 2013470.0}, {"date": "2018-12-31", "close": 6.99, "volume": 1221382.0}, {"date": "2019-01-02", "close": 7.12, "volume": 805327.0}, {"date": "2019-01-03", "close": 6.8, "volume": 954239.0}, {"date": "2019-01-04", "close": 7.3, "volume": 1477490.0}, {"date": "2019-01-07", "close": 7.65, "volume": 921818.0}, {"date": "2019-01-08", "close": 7.64, "volume": 1553446.0}, {"date": "2019-01-09", "close": 7.98, "volume": 1404180.0}, {"date": "2019-01-10", "close": 7.77, "volume": 895498.0}, {"date": "2019-01-11", "close": 7.7, "volume": 1305397.0}, {"date": "2019-01-14", "close": 7.53, "volume": 758146.0}, {"date": "2019-01-15", "close": 7.74, "volume": 782788.0}, {"date": "2019-01-16", "close": 8.1, "volume": 1723284.0}, {"date": "2019-01-17", "close": 8.23, "volume": 698486.0}, {"date": "2019-01-18", "close": 8.29, "volume": 557231.0}, {"date": "2019-01-22", "close": 8.14, "volume": 709291.0}, {"date": "2019-01-23", "close": 8.1, "volume": 824029.0}, {"date": "2019-01-24", "close": 8.03, "volume": 512105.0}, {"date": "2019-01-25", "close": 8.25, "volume": 988601.0}, {"date": "2019-01-28", "close": 8.08, "volume": 480268.0}, {"date": "2019-01-29", "close": 8.08, "volume": 456685.0}, {"date": "2019-01-30", "close": 8.14, "volume": 659591.0}, {"date": "2019-01-31", "close": 8.24, "volume": 1538587.0}, {"date": "2019-02-01", "close": 8.65, "volume": 891265.0}, {"date": "2019-02-04", "close": 8.87, "volume": 1384935.0}, {"date": "2019-02-05", "close": 8.97, "volume": 798406.0}, {"date": "2019-02-06", "close": 8.89, "volume": 548360.0}, {"date": "2019-02-07", "close": 8.79, "volume": 677138.0}, {"date": "2019-02-08", "close": 8.81, "volume": 588509.0}, {"date": "2019-02-11", "close": 8.83, "volume": 418726.0}, {"date": "2019-02-12", "close": 8.94, "volume": 693929.0}, {"date": "2019-02-13", "close": 8.88, "volume": 1164575.0}, {"date": "2019-02-14", "close": 8.65, "volume": 762606.0}, {"date": "2019-02-15", "close": 9.07, "volume": 1479272.0}, {"date": "2019-02-19", "close": 9.09, "volume": 1414175.0}, {"date": "2019-02-20", "close": 9.45, "volume": 1367210.0}, {"date": "2019-02-21", "close": 9.43, "volume": 1197199.0}, {"date": "2019-02-22", "close": 9.32, "volume": 1078936.0}, {"date": "2019-02-25", "close": 9.52, "volume": 864954.0}, {"date": "2019-02-26", "close": 9.74, "volume": 918747.0}, {"date": "2019-02-27", "close": 9.67, "volume": 1070970.0}, {"date": "2019-02-28", "close": 9.46, "volume": 738885.0}, {"date": "2019-03-01", "close": 9.49, "volume": 681718.0}, {"date": "2019-03-04", "close": 9.4, "volume": 523503.0}, {"date": "2019-03-05", "close": 9.25, "volume": 486040.0}, {"date": "2019-03-06", "close": 8.91, "volume": 836906.0}, {"date": "2019-03-07", "close": 8.46, "volume": 2320687.0}, {"date": "2019-03-08", "close": 8.31, "volume": 902262.0}, {"date": "2019-03-11", "close": 8.61, "volume": 661196.0}, {"date": "2019-03-12", "close": 8.81, "volume": 815523.0}, {"date": "2019-03-13", "close": 8.95, "volume": 946081.0}, {"date": "2019-03-14", "close": 8.89, "volume": 556888.0}, {"date": "2019-03-15", "close": 9.05, "volume": 947103.0}, {"date": "2019-03-18", "close": 9.0, "volume": 705461.0}, {"date": "2019-03-19", "close": 9.1, "volume": 930292.0}, {"date": "2019-03-20", "close": 8.94, "volume": 662312.0}, {"date": "2019-03-21", "close": 8.93, "volume": 559861.0}, {"date": "2019-03-22", "close": 8.47, "volume": 844925.0}, {"date": "2019-03-25", "close": 8.35, "volume": 690892.0}, {"date": "2019-03-26", "close": 8.25, "volume": 1138868.0}, {"date": "2019-03-27", "close": 8.03, "volume": 521177.0}, {"date": "2019-03-28", "close": 7.96, "volume": 839059.0}, {"date": "2019-03-29", "close": 7.98, "volume": 1516225.0}, {"date": "2019-04-01", "close": 8.57, "volume": 3240239.0}, {"date": "2019-04-02", "close": 8.44, "volume": 595339.0}, {"date": "2019-04-03", "close": 8.8, "volume": 2145747.0}, {"date": "2019-04-04", "close": 8.9, "volume": 766694.0}, {"date": "2019-04-05", "close": 8.93, "volume": 943899.0}, {"date": "2019-04-08", "close": 8.99, "volume": 314530.0}, {"date": "2019-04-09", "close": 8.61, "volume": 1835997.0}, {"date": "2019-04-10", "close": 8.81, "volume": 666380.0}, {"date": "2019-04-11", "close": 8.82, "volume": 667102.0}, {"date": "2019-04-12", "close": 8.83, "volume": 1249068.0}, {"date": "2019-04-15", "close": 9.01, "volume": 1912376.0}, {"date": "2019-04-16", "close": 9.2, "volume": 1037862.0}, {"date": "2019-04-17", "close": 9.59, "volume": 1533647.0}, {"date": "2019-04-18", "close": 9.4, "volume": 860009.0}, {"date": "2019-04-22", "close": 9.52, "volume": 541456.0}, {"date": "2019-04-23", "close": 9.41, "volume": 2102815.0}, {"date": "2019-04-24", "close": 9.96, "volume": 2730085.0}, {"date": "2019-04-25", "close": 9.7, "volume": 1515912.0}, {"date": "2019-04-26", "close": 9.78, "volume": 1437003.0}, {"date": "2019-04-29", "close": 9.49, "volume": 1052042.0}, {"date": "2019-04-30", "close": 9.34, "volume": 1584394.0}, {"date": "2019-05-01", "close": 9.11, "volume": 739899.0}, {"date": "2019-05-02", "close": 8.99, "volume": 1682167.0}, {"date": "2019-05-03", "close": 9.58, "volume": 724715.0}, {"date": "2019-05-06", "close": 9.56, "volume": 650929.0}, {"date": "2019-05-07", "close": 9.25, "volume": 1132001.0}, {"date": "2019-05-08", "close": 9.25, "volume": 1379177.0}, {"date": "2019-05-09", "close": 9.29, "volume": 714512.0}, {"date": "2019-05-10", "close": 9.52, "volume": 1150418.0}, {"date": "2019-05-13", "close": 9.0, "volume": 776289.0}, {"date": "2019-05-14", "close": 9.11, "volume": 593873.0}, {"date": "2019-05-15", "close": 9.09, "volume": 1150425.0}, {"date": "2019-05-16", "close": 9.35, "volume": 1127246.0}, {"date": "2019-05-17", "close": 9.22, "volume": 753623.0}, {"date": "2019-05-20", "close": 9.16, "volume": 468903.0}, {"date": "2019-05-21", "close": 9.38, "volume": 662539.0}, {"date": "2019-05-22", "close": 9.22, "volume": 890036.0}, {"date": "2019-05-23", "close": 8.88, "volume": 852322.0}, {"date": "2019-05-24", "close": 8.94, "volume": 571576.0}, {"date": "2019-05-28", "close": 8.81, "volume": 545457.0}, {"date": "2019-05-29", "close": 8.79, "volume": 566904.0}, {"date": "2019-05-30", "close": 8.72, "volume": 339222.0}, {"date": "2019-05-31", "close": 8.17, "volume": 893630.0}, {"date": "2019-06-03", "close": 8.35, "volume": 1088783.0}, {"date": "2019-06-04", "close": 8.83, "volume": 912388.0}, {"date": "2019-06-05", "close": 8.99, "volume": 691994.0}, {"date": "2019-06-06", "close": 9.12, "volume": 1205003.0}, {"date": "2019-06-07", "close": 9.36, "volume": 1192905.0}, {"date": "2019-06-10", "close": 9.3, "volume": 439720.0}, {"date": "2019-06-11", "close": 9.46, "volume": 756597.0}, {"date": "2019-06-12", "close": 9.48, "volume": 556876.0}, {"date": "2019-06-13", "close": 9.7, "volume": 656848.0}, {"date": "2019-06-14", "close": 9.54, "volume": 506252.0}, {"date": "2019-06-17", "close": 9.15, "volume": 1090244.0}, {"date": "2019-06-18", "close": 9.49, "volume": 1149694.0}, {"date": "2019-06-19", "close": 10.1, "volume": 1420126.0}, {"date": "2019-06-20", "close": 10.1, "volume": 705816.0}, {"date": "2019-06-21", "close": 9.89, "volume": 964654.0}, {"date": "2019-06-24", "close": 9.61, "volume": 468008.0}, {"date": "2019-06-25", "close": 9.74, "volume": 396834.0}, {"date": "2019-06-26", "close": 10.07, "volume": 1391319.0}, {"date": "2019-06-27", "close": 10.2, "volume": 948368.0}, {"date": "2019-06-28", "close": 10.04, "volume": 862534.0}, {"date": "2019-07-01", "close": 10.15, "volume": 1450185.0}, {"date": "2019-07-02", "close": 10.05, "volume": 468766.0}, {"date": "2019-07-03", "close": 10.14, "volume": 293412.0}, {"date": "2019-07-05", "close": 10.11, "volume": 345657.0}, {"date": "2019-07-08", "close": 9.85, "volume": 928514.0}, {"date": "2019-07-09", "close": 9.98, "volume": 1022549.0}, {"date": "2019-07-10", "close": 10.22, "volume": 766343.0}, {"date": "2019-07-11", "close": 10.27, "volume": 997253.0}, {"date": "2019-07-12", "close": 10.33, "volume": 387207.0}, {"date": "2019-07-15", "close": 10.25, "volume": 738891.0}, {"date": "2019-07-16", "close": 10.57, "volume": 440272.0}, {"date": "2019-07-17", "close": 10.13, "volume": 889479.0}, {"date": "2019-07-18", "close": 10.11, "volume": 491424.0}, {"date": "2019-07-19", "close": 10.22, "volume": 347135.0}, {"date": "2019-07-22", "close": 10.4, "volume": 485958.0}, {"date": "2019-07-23", "close": 10.43, "volume": 792305.0}, {"date": "2019-07-24", "close": 11.93, "volume": 5778328.0}, {"date": "2019-07-25", "close": 12.66, "volume": 3738342.0}, {"date": "2019-07-26", "close": 12.66, "volume": 1566322.0}, {"date": "2019-07-29", "close": 12.89, "volume": 1622699.0}, {"date": "2019-07-30", "close": 12.8, "volume": 932409.0}, {"date": "2019-07-31", "close": 12.01, "volume": 1858027.0}, {"date": "2019-08-01", "close": 12.07, "volume": 1147051.0}, {"date": "2019-08-02", "close": 11.72, "volume": 700572.0}, {"date": "2019-08-05", "close": 11.19, "volume": 1667424.0}, {"date": "2019-08-06", "close": 11.39, "volume": 1325992.0}, {"date": "2019-08-07", "close": 11.39, "volume": 1220582.0}, {"date": "2019-08-08", "close": 12.05, "volume": 997517.0}, {"date": "2019-08-09", "close": 11.76, "volume": 1549220.0}, {"date": "2019-08-12", "close": 11.48, "volume": 1078296.0}, {"date": "2019-08-13", "close": 11.85, "volume": 1189419.0}, {"date": "2019-08-14", "close": 10.84, "volume": 1543584.0}, {"date": "2019-08-15", "close": 10.61, "volume": 761860.0}, {"date": "2019-08-16", "close": 11.07, "volume": 1103909.0}, {"date": "2019-08-19", "close": 11.7, "volume": 963463.0}, {"date": "2019-08-20", "close": 11.66, "volume": 917582.0}, {"date": "2019-08-21", "close": 11.72, "volume": 393794.0}, {"date": "2019-08-22", "close": 11.62, "volume": 532064.0}, {"date": "2019-08-23", "close": 11.12, "volume": 538590.0}, {"date": "2019-08-26", "close": 11.25, "volume": 365138.0}, {"date": "2019-08-27", "close": 11.05, "volume": 535827.0}, {"date": "2019-08-28", "close": 11.5, "volume": 664263.0}, {"date": "2019-08-29", "close": 11.9, "volume": 814851.0}, {"date": "2019-08-30", "close": 12.04, "volume": 651979.0}, {"date": "2019-09-03", "close": 11.64, "volume": 721851.0}, {"date": "2019-09-04", "close": 11.95, "volume": 806337.0}, {"date": "2019-09-05", "close": 12.13, "volume": 608782.0}, {"date": "2019-09-06", "close": 12.15, "volume": 478421.0}, {"date": "2019-09-09", "close": 12.41, "volume": 593203.0}, {"date": "2019-09-10", "close": 12.79, "volume": 1760661.0}, {"date": "2019-09-11", "close": 13.54, "volume": 1986786.0}, {"date": "2019-09-12", "close": 13.92, "volume": 2369051.0}, {"date": "2019-09-13", "close": 13.9, "volume": 1163438.0}, {"date": "2019-09-16", "close": 14.0, "volume": 1179600.0}, {"date": "2019-09-17", "close": 13.63, "volume": 1532055.0}, {"date": "2019-09-18", "close": 13.5, "volume": 1603471.0}, {"date": "2019-09-19", "close": 13.85, "volume": 1102294.0}, {"date": "2019-09-20", "close": 13.65, "volume": 1020120.0}, {"date": "2019-09-23", "close": 13.7, "volume": 692478.0}, {"date": "2019-09-24", "close": 13.06, "volume": 1581798.0}, {"date": "2019-09-25", "close": 13.27, "volume": 1209131.0}, {"date": "2019-09-26", "close": 13.3, "volume": 1168612.0}, {"date": "2019-09-27", "close": 12.97, "volume": 639206.0}, {"date": "2019-09-30", "close": 12.71, "volume": 1315567.0}, {"date": "2019-10-01", "close": 12.46, "volume": 986432.0}, {"date": "2019-10-02", "close": 12.4, "volume": 1988404.0}, {"date": "2019-10-03", "close": 12.2, "volume": 805653.0}, {"date": "2019-10-04", "close": 12.58, "volume": 1240326.0}, {"date": "2019-10-07", "close": 12.51, "volume": 599849.0}, {"date": "2019-10-08", "close": 12.29, "volume": 1352755.0}, {"date": "2019-10-09", "close": 12.47, "volume": 617521.0}, {"date": "2019-10-10", "close": 12.72, "volume": 981894.0}, {"date": "2019-10-11", "close": 13.35, "volume": 978934.0}, {"date": "2019-10-14", "close": 13.23, "volume": 571910.0}, {"date": "2019-10-15", "close": 13.73, "volume": 1624818.0}, {"date": "2019-10-16", "close": 14.0, "volume": 1803731.0}, {"date": "2019-10-17", "close": 13.97, "volume": 1297635.0}, {"date": "2019-10-18", "close": 14.24, "volume": 1595285.0}, {"date": "2019-10-21", "close": 14.43, "volume": 1446879.0}, {"date": "2019-10-22", "close": 14.6, "volume": 2029982.0}, {"date": "2019-10-23", "close": 13.68, "volume": 3980085.0}, {"date": "2019-10-24", "close": 12.85, "volume": 4372207.0}, {"date": "2019-10-25", "close": 13.12, "volume": 2080959.0}, {"date": "2019-10-28", "close": 13.76, "volume": 2116414.0}, {"date": "2019-10-29", "close": 13.21, "volume": 1180640.0}, {"date": "2019-10-30", "close": 13.34, "volume": 789431.0}, {"date": "2019-10-31", "close": 13.33, "volume": 993406.0}, {"date": "2019-11-01", "close": 13.99, "volume": 2101310.0}, {"date": "2019-11-04", "close": 14.18, "volume": 1148341.0}, {"date": "2019-11-05", "close": 14.29, "volume": 2210333.0}, {"date": "2019-11-06", "close": 14.16, "volume": 1102543.0}, {"date": "2019-11-07", "close": 14.19, "volume": 892066.0}, {"date": "2019-11-08", "close": 14.35, "volume": 798988.0}, {"date": "2019-11-11", "close": 14.33, "volume": 958439.0}, {"date": "2019-11-12", "close": 14.33, "volume": 1068666.0}, {"date": "2019-11-13", "close": 14.43, "volume": 2406603.0}, {"date": "2019-11-14", "close": 14.12, "volume": 1148119.0}, {"date": "2019-11-15", "close": 14.29, "volume": 2608345.0}, {"date": "2019-11-18", "close": 14.25, "volume": 771582.0}, {"date": "2019-11-19", "close": 13.96, "volume": 1057629.0}, {"date": "2019-11-20", "close": 13.89, "volume": 1297621.0}, {"date": "2019-11-21", "close": 13.97, "volume": 663632.0}, {"date": "2019-11-22", "close": 13.66, "volume": 799246.0}, {"date": "2019-11-25", "close": 14.09, "volume": 666555.0}, {"date": "2019-11-26", "close": 14.23, "volume": 671260.0}, {"date": "2019-11-27", "close": 14.47, "volume": 463608.0}, {"date": "2019-11-29", "close": 14.14, "volume": 278670.0}, {"date": "2019-12-02", "close": 13.76, "volume": 723304.0}, {"date": "2019-12-03", "close": 13.81, "volume": 1318589.0}, {"date": "2019-12-04", "close": 13.89, "volume": 489549.0}, {"date": "2019-12-05", "close": 14.13, "volume": 961577.0}, {"date": "2019-12-06", "close": 14.14, "volume": 565930.0}, {"date": "2019-12-09", "close": 14.45, "volume": 911520.0}, {"date": "2019-12-10", "close": 14.5, "volume": 847590.0}, {"date": "2019-12-11", "close": 14.59, "volume": 1244586.0}, {"date": "2019-12-12", "close": 14.8, "volume": 6611432.0}, {"date": "2019-12-13", "close": 14.91, "volume": 760710.0}, {"date": "2019-12-16", "close": 14.56, "volume": 2569686.0}, {"date": "2019-12-17", "close": 14.16, "volume": 2746919.0}, {"date": "2019-12-18", "close": 14.07, "volume": 1693286.0}, {"date": "2019-12-19", "close": 13.86, "volume": 1189789.0}, {"date": "2019-12-20", "close": 13.58, "volume": 1475218.0}, {"date": "2019-12-23", "close": 13.78, "volume": 1851381.0}, {"date": "2019-12-24", "close": 13.95, "volume": 564936.0}, {"date": "2019-12-26", "close": 13.82, "volume": 677239.0}, {"date": "2019-12-27", "close": 13.68, "volume": 708029.0}, {"date": "2019-12-30", "close": 13.51, "volume": 795347.0}, {"date": "2019-12-31", "close": 13.4, "volume": 677924.0}, {"date": "2020-01-02", "close": 13.42, "volume": 667048.0}, {"date": "2020-01-03", "close": 13.24, "volume": 1420718.0}, {"date": "2020-01-06", "close": 12.98, "volume": 1283900.0}, {"date": "2020-01-07", "close": 13.43, "volume": 1384159.0}, {"date": "2020-01-08", "close": 13.41, "volume": 1009556.0}, {"date": "2020-01-09", "close": 13.17, "volume": 921641.0}, {"date": "2020-01-10", "close": 13.28, "volume": 1212134.0}, {"date": "2020-01-13", "close": 13.49, "volume": 848247.0}, {"date": "2020-01-14", "close": 13.12, "volume": 1270660.0}, {"date": "2020-01-15", "close": 12.8, "volume": 913879.0}, {"date": "2020-01-16", "close": 12.74, "volume": 1653674.0}, {"date": "2020-01-17", "close": 12.59, "volume": 1020954.0}, {"date": "2020-01-21", "close": 12.22, "volume": 1349013.0}, {"date": "2020-01-22", "close": 12.16, "volume": 2854578.0}, {"date": "2020-01-23", "close": 12.43, "volume": 1969114.0}, {"date": "2020-01-24", "close": 12.39, "volume": 1840370.0}, {"date": "2020-01-27", "close": 12.22, "volume": 1201339.0}, {"date": "2020-01-28", "close": 12.12, "volume": 1160671.0}, {"date": "2020-01-29", "close": 12.42, "volume": 1018577.0}, {"date": "2020-01-30", "close": 12.16, "volume": 1334723.0}, {"date": "2020-01-31", "close": 11.36, "volume": 2555591.0}, {"date": "2020-02-03", "close": 11.72, "volume": 1169400.0}, {"date": "2020-02-04", "close": 12.11, "volume": 1165536.0}, {"date": "2020-02-05", "close": 12.69, "volume": 1310378.0}, {"date": "2020-02-06", "close": 13.08, "volume": 1413110.0}, {"date": "2020-02-07", "close": 12.75, "volume": 997311.0}, {"date": "2020-02-10", "close": 12.71, "volume": 613851.0}, {"date": "2020-02-11", "close": 12.93, "volume": 757044.0}, {"date": "2020-02-12", "close": 12.87, "volume": 717833.0}, {"date": "2020-02-13", "close": 13.0, "volume": 534484.0}, {"date": "2020-02-14", "close": 12.94, "volume": 518960.0}, {"date": "2020-02-18", "close": 12.71, "volume": 744148.0}, {"date": "2020-02-19", "close": 12.2, "volume": 2427515.0}, {"date": "2020-02-20", "close": 14.2, "volume": 5051536.0}, {"date": "2020-02-21", "close": 14.42, "volume": 2545531.0}, {"date": "2020-02-24", "close": 13.39, "volume": 1938555.0}, {"date": "2020-02-25", "close": 12.85, "volume": 2581487.0}, {"date": "2020-02-26", "close": 12.38, "volume": 1926317.0}, {"date": "2020-02-27", "close": 11.89, "volume": 3277435.0}, {"date": "2020-02-28", "close": 12.4, "volume": 3436841.0}, {"date": "2020-03-02", "close": 12.66, "volume": 2093306.0}, {"date": "2020-03-03", "close": 11.72, "volume": 2139546.0}, {"date": "2020-03-04", "close": 11.91, "volume": 1675831.0}, {"date": "2020-03-05", "close": 10.17, "volume": 4031390.0}, {"date": "2020-03-06", "close": 9.52, "volume": 3759050.0}, {"date": "2020-03-09", "close": 7.82, "volume": 3973660.0}, {"date": "2020-03-10", "close": 8.28, "volume": 3379055.0}, {"date": "2020-03-11", "close": 7.45, "volume": 2814602.0}, {"date": "2020-03-12", "close": 6.56, "volume": 3835362.0}, {"date": "2020-03-13", "close": 6.76, "volume": 4699470.0}, {"date": "2020-03-16", "close": 4.93, "volume": 3724622.0}, {"date": "2020-03-17", "close": 6.02, "volume": 3318067.0}, {"date": "2020-03-18", "close": 4.22, "volume": 2782742.0}, {"date": "2020-03-19", "close": 4.62, "volume": 4448676.0}, {"date": "2020-03-20", "close": 4.13, "volume": 2743646.0}, {"date": "2020-03-23", "close": 4.28, "volume": 2515704.0}, {"date": "2020-03-24", "close": 5.81, "volume": 1777287.0}, {"date": "2020-03-25", "close": 6.85, "volume": 3974617.0}, {"date": "2020-03-26", "close": 6.47, "volume": 1729448.0}, {"date": "2020-03-27", "close": 5.37, "volume": 1541794.0}, {"date": "2020-03-30", "close": 5.17, "volume": 1277032.0}, {"date": "2020-03-31", "close": 5.21, "volume": 1832415.0}, {"date": "2020-04-01", "close": 4.94, "volume": 1395749.0}, {"date": "2020-04-02", "close": 5.12, "volume": 964361.0}, {"date": "2020-04-03", "close": 4.92, "volume": 2172543.0}, {"date": "2020-04-06", "close": 5.01, "volume": 2157356.0}, {"date": "2020-04-07", "close": 5.29, "volume": 3091230.0}, {"date": "2020-04-08", "close": 6.1, "volume": 1737976.0}, {"date": "2020-04-09", "close": 6.74, "volume": 2853361.0}, {"date": "2020-04-13", "close": 6.48, "volume": 733692.0}, {"date": "2020-04-14", "close": 6.25, "volume": 1138184.0}, {"date": "2020-04-15", "close": 5.89, "volume": 1030799.0}, {"date": "2020-04-16", "close": 5.51, "volume": 661595.0}, {"date": "2020-04-17", "close": 5.92, "volume": 1375862.0}, {"date": "2020-04-20", "close": 5.84, "volume": 701811.0}, {"date": "2020-04-21", "close": 5.56, "volume": 1099403.0}, {"date": "2020-04-22", "close": 5.84, "volume": 1233285.0}, {"date": "2020-04-23", "close": 6.0, "volume": 1118119.0}, {"date": "2020-04-24", "close": 5.76, "volume": 834418.0}, {"date": "2020-04-27", "close": 6.73, "volume": 1911355.0}, {"date": "2020-04-28", "close": 6.72, "volume": 4083150.0}, {"date": "2020-04-29", "close": 8.4, "volume": 4508093.0}, {"date": "2020-04-30", "close": 7.76, "volume": 2928696.0}, {"date": "2020-05-01", "close": 7.06, "volume": 1537955.0}, {"date": "2020-05-04", "close": 7.19, "volume": 793287.0}, {"date": "2020-05-05", "close": 7.15, "volume": 1143600.0}, {"date": "2020-05-06", "close": 6.8, "volume": 945156.0}, {"date": "2020-05-07", "close": 7.07, "volume": 857143.0}, {"date": "2020-05-08", "close": 7.63, "volume": 909979.0}, {"date": "2020-05-11", "close": 7.07, "volume": 1002531.0}, {"date": "2020-05-12", "close": 6.66, "volume": 839357.0}, {"date": "2020-05-13", "close": 6.16, "volume": 1507203.0}, {"date": "2020-05-14", "close": 6.27, "volume": 1085699.0}, {"date": "2020-05-15", "close": 6.31, "volume": 1538570.0}, {"date": "2020-05-18", "close": 7.45, "volume": 1853482.0}, {"date": "2020-05-19", "close": 7.08, "volume": 1794237.0}, {"date": "2020-05-20", "close": 7.89, "volume": 1842720.0}, {"date": "2020-05-21", "close": 7.7, "volume": 874091.0}, {"date": "2020-05-22", "close": 7.81, "volume": 848393.0}, {"date": "2020-05-26", "close": 8.13, "volume": 2163860.0}, {"date": "2020-05-27", "close": 8.72, "volume": 1573755.0}, {"date": "2020-05-28", "close": 8.56, "volume": 1650229.0}, {"date": "2020-05-29", "close": 8.21, "volume": 5951855.0}, {"date": "2020-06-01", "close": 8.11, "volume": 1802144.0}, {"date": "2020-06-02", "close": 8.81, "volume": 1915782.0}, {"date": "2020-06-03", "close": 9.55, "volume": 2514294.0}, {"date": "2020-06-04", "close": 9.56, "volume": 1975516.0}, {"date": "2020-06-05", "close": 9.55, "volume": 3073190.0}, {"date": "2020-06-08", "close": 9.75, "volume": 2001163.0}, {"date": "2020-06-09", "close": 9.05, "volume": 1373158.0}, {"date": "2020-06-10", "close": 8.49, "volume": 2621983.0}, {"date": "2020-06-11", "close": 7.32, "volume": 1823675.0}, {"date": "2020-06-12", "close": 7.99, "volume": 1276112.0}, {"date": "2020-06-15", "close": 8.5, "volume": 1455218.0}, {"date": "2020-06-16", "close": 8.9, "volume": 1664844.0}, {"date": "2020-06-17", "close": 8.45, "volume": 1871331.0}, {"date": "2020-06-18", "close": 8.1, "volume": 1157557.0}, {"date": "2020-06-19", "close": 7.84, "volume": 945175.0}, {"date": "2020-06-22", "close": 7.74, "volume": 1047129.0}, {"date": "2020-06-23", "close": 8.03, "volume": 1613458.0}, {"date": "2020-06-24", "close": 7.6, "volume": 1454342.0}, {"date": "2020-06-25", "close": 7.84, "volume": 839306.0}, {"date": "2020-06-26", "close": 7.49, "volume": 1474245.0}, {"date": "2020-06-29", "close": 7.77, "volume": 1258307.0}, {"date": "2020-06-30", "close": 7.68, "volume": 1037298.0}, {"date": "2020-07-01", "close": 7.25, "volume": 1051368.0}, {"date": "2020-07-02", "close": 7.4, "volume": 1161036.0}, {"date": "2020-07-06", "close": 7.8, "volume": 1060510.0}, {"date": "2020-07-07", "close": 7.71, "volume": 1414777.0}, {"date": "2020-07-08", "close": 7.88, "volume": 1180511.0}, {"date": "2020-07-09", "close": 7.76, "volume": 1027386.0}, {"date": "2020-07-10", "close": 8.0, "volume": 512708.0}, {"date": "2020-07-13", "close": 8.01, "volume": 845801.0}, {"date": "2020-07-14", "close": 8.39, "volume": 1067862.0}, {"date": "2020-07-15", "close": 8.7, "volume": 1083878.0}, {"date": "2020-07-16", "close": 8.88, "volume": 804503.0}, {"date": "2020-07-17", "close": 8.88, "volume": 864725.0}, {"date": "2020-07-20", "close": 8.83, "volume": 490903.0}, {"date": "2020-07-21", "close": 9.27, "volume": 1466687.0}, {"date": "2020-07-22", "close": 9.15, "volume": 2830401.0}, {"date": "2020-07-23", "close": 8.88, "volume": 1360614.0}, {"date": "2020-07-24", "close": 8.82, "volume": 1972517.0}, {"date": "2020-07-27", "close": 8.92, "volume": 485139.0}, {"date": "2020-07-28", "close": 8.73, "volume": 516328.0}, {"date": "2020-07-29", "close": 8.68, "volume": 686090.0}, {"date": "2020-07-30", "close": 8.32, "volume": 1195566.0}, {"date": "2020-07-31", "close": 8.01, "volume": 1415371.0}, {"date": "2020-08-03", "close": 8.21, "volume": 1209930.0}, {"date": "2020-08-04", "close": 8.3, "volume": 670605.0}, {"date": "2020-08-05", "close": 8.34, "volume": 1783680.0}, {"date": "2020-08-06", "close": 8.42, "volume": 1140710.0}, {"date": "2020-08-07", "close": 8.3, "volume": 514032.0}, {"date": "2020-08-10", "close": 8.85, "volume": 1018661.0}, {"date": "2020-08-11", "close": 8.89, "volume": 1525621.0}, {"date": "2020-08-12", "close": 8.73, "volume": 883275.0}, {"date": "2020-08-13", "close": 8.3, "volume": 863593.0}, {"date": "2020-08-14", "close": 8.18, "volume": 499571.0}, {"date": "2020-08-17", "close": 8.32, "volume": 588742.0}, {"date": "2020-08-18", "close": 8.18, "volume": 514159.0}, {"date": "2020-08-19", "close": 8.08, "volume": 655917.0}, {"date": "2020-08-20", "close": 8.0, "volume": 533097.0}, {"date": "2020-08-21", "close": 7.72, "volume": 957966.0}, {"date": "2020-08-24", "close": 8.09, "volume": 497659.0}, {"date": "2020-08-25", "close": 8.14, "volume": 630286.0}, {"date": "2020-08-26", "close": 8.05, "volume": 506238.0}, {"date": "2020-08-27", "close": 8.05, "volume": 770758.0}, {"date": "2020-08-28", "close": 8.2, "volume": 414227.0}, {"date": "2020-08-31", "close": 8.01, "volume": 574111.0}, {"date": "2020-09-01", "close": 8.32, "volume": 1057238.0}, {"date": "2020-09-02", "close": 8.39, "volume": 805451.0}, {"date": "2020-09-03", "close": 8.0, "volume": 780249.0}, {"date": "2020-09-04", "close": 8.13, "volume": 1303713.0}, {"date": "2020-09-08", "close": 7.8, "volume": 1275257.0}, {"date": "2020-09-09", "close": 7.6, "volume": 1738147.0}, {"date": "2020-09-10", "close": 7.95, "volume": 1924557.0}, {"date": "2020-09-11", "close": 8.14, "volume": 653490.0}, {"date": "2020-09-14", "close": 8.65, "volume": 1288908.0}, {"date": "2020-09-15", "close": 8.77, "volume": 906872.0}, {"date": "2020-09-16", "close": 9.23, "volume": 1382750.0}, {"date": "2020-09-17", "close": 9.24, "volume": 598925.0}, {"date": "2020-09-18", "close": 8.75, "volume": 833486.0}, {"date": "2020-09-21", "close": 7.99, "volume": 1706611.0}, {"date": "2020-09-22", "close": 7.93, "volume": 1220433.0}, {"date": "2020-09-23", "close": 7.86, "volume": 1069677.0}, {"date": "2020-09-24", "close": 7.52, "volume": 1241767.0}, {"date": "2020-09-25", "close": 7.36, "volume": 917664.0}, {"date": "2020-09-28", "close": 7.73, "volume": 459344.0}, {"date": "2020-09-29", "close": 7.78, "volume": 441525.0}, {"date": "2020-09-30", "close": 7.85, "volume": 473912.0}, {"date": "2020-10-01", "close": 8.09, "volume": 534433.0}, {"date": "2020-10-02", "close": 8.28, "volume": 633471.0}, {"date": "2020-10-05", "close": 8.53, "volume": 814978.0}, {"date": "2020-10-06", "close": 8.0, "volume": 1158522.0}, {"date": "2020-10-07", "close": 8.57, "volume": 903420.0}, {"date": "2020-10-08", "close": 8.91, "volume": 910527.0}, {"date": "2020-10-09", "close": 9.23, "volume": 892393.0}, {"date": "2020-10-12", "close": 8.81, "volume": 444795.0}, {"date": "2020-10-13", "close": 8.56, "volume": 315527.0}, {"date": "2020-10-14", "close": 8.71, "volume": 305058.0}, {"date": "2020-10-15", "close": 8.86, "volume": 727815.0}, {"date": "2020-10-16", "close": 9.0, "volume": 637482.0}, {"date": "2020-10-19", "close": 9.26, "volume": 1088227.0}, {"date": "2020-10-20", "close": 9.71, "volume": 1889793.0}, {"date": "2020-10-21", "close": 9.33, "volume": 787701.0}, {"date": "2020-10-22", "close": 10.06, "volume": 1231457.0}, {"date": "2020-10-23", "close": 10.0, "volume": 1061058.0}, {"date": "2020-10-26", "close": 9.79, "volume": 1181015.0}, {"date": "2020-10-27", "close": 9.8, "volume": 2420414.0}, {"date": "2020-10-28", "close": 9.38, "volume": 1320840.0}, {"date": "2020-10-29", "close": 9.29, "volume": 806569.0}, {"date": "2020-10-30", "close": 8.81, "volume": 985979.0}, {"date": "2020-11-02", "close": 9.28, "volume": 640613.0}, {"date": "2020-11-03", "close": 9.69, "volume": 598443.0}, {"date": "2020-11-04", "close": 9.17, "volume": 658309.0}, {"date": "2020-11-05", "close": 9.68, "volume": 989695.0}, {"date": "2020-11-06", "close": 9.45, "volume": 852652.0}, {"date": "2020-11-09", "close": 11.01, "volume": 2397264.0}, {"date": "2020-11-10", "close": 11.43, "volume": 1139343.0}, {"date": "2020-11-11", "close": 11.23, "volume": 817230.0}, {"date": "2020-11-12", "close": 10.74, "volume": 1383094.0}, {"date": "2020-11-13", "close": 11.3, "volume": 1108423.0}, {"date": "2020-11-16", "close": 12.18, "volume": 1608350.0}, {"date": "2020-11-17", "close": 11.99, "volume": 534938.0}, {"date": "2020-11-18", "close": 12.06, "volume": 929314.0}, {"date": "2020-11-19", "close": 11.92, "volume": 961477.0}, {"date": "2020-11-20", "close": 12.22, "volume": 949010.0}, {"date": "2020-11-23", "close": 12.84, "volume": 1534716.0}, {"date": "2020-11-24", "close": 13.34, "volume": 1427293.0}, {"date": "2020-11-25", "close": 12.8, "volume": 891254.0}, {"date": "2020-11-27", "close": 12.89, "volume": 236482.0}, {"date": "2020-11-30", "close": 12.64, "volume": 705556.0}, {"date": "2020-12-01", "close": 12.85, "volume": 984883.0}, {"date": "2020-12-02", "close": 12.83, "volume": 550457.0}, {"date": "2020-12-03", "close": 13.04, "volume": 1108288.0}, {"date": "2020-12-04", "close": 13.32, "volume": 689562.0}, {"date": "2020-12-07", "close": 13.12, "volume": 1040183.0}, {"date": "2020-12-08", "close": 13.19, "volume": 553611.0}, {"date": "2020-12-09", "close": 12.99, "volume": 422260.0}, {"date": "2020-12-10", "close": 13.4, "volume": 533408.0}, {"date": "2020-12-11", "close": 13.39, "volume": 561805.0}, {"date": "2020-12-14", "close": 13.25, "volume": 573954.0}, {"date": "2020-12-15", "close": 13.45, "volume": 569061.0}, {"date": "2020-12-16", "close": 13.4, "volume": 625702.0}, {"date": "2020-12-17", "close": 14.38, "volume": 1727448.0}, {"date": "2020-12-18", "close": 14.33, "volume": 766708.0}, {"date": "2020-12-21", "close": 13.87, "volume": 1190675.0}, {"date": "2020-12-22", "close": 13.34, "volume": 449657.0}, {"date": "2020-12-23", "close": 13.64, "volume": 347129.0}, {"date": "2020-12-24", "close": 13.63, "volume": 167545.0}, {"date": "2020-12-28", "close": 13.66, "volume": 226671.0}, {"date": "2020-12-29", "close": 13.37, "volume": 292216.0}, {"date": "2020-12-30", "close": 13.82, "volume": 292002.0}, {"date": "2020-12-31", "close": 13.99, "volume": 557971.0}, {"date": "2021-01-04", "close": 13.88, "volume": 753865.0}, {"date": "2021-01-05", "close": 14.54, "volume": 699776.0}, {"date": "2021-01-06", "close": 14.96, "volume": 780556.0}, {"date": "2021-01-07", "close": 14.69, "volume": 598266.0}, {"date": "2021-01-08", "close": 14.41, "volume": 611191.0}, {"date": "2021-01-11", "close": 14.53, "volume": 766661.0}, {"date": "2021-01-12", "close": 14.68, "volume": 370405.0}, {"date": "2021-01-13", "close": 14.54, "volume": 669227.0}, {"date": "2021-01-14", "close": 14.6, "volume": 392492.0}, {"date": "2021-01-15", "close": 14.03, "volume": 961992.0}, {"date": "2021-01-19", "close": 14.4, "volume": 692326.0}, {"date": "2021-01-20", "close": 14.06, "volume": 976907.0}, {"date": "2021-01-21", "close": 13.68, "volume": 644705.0}, {"date": "2021-01-22", "close": 13.55, "volume": 632797.0}, {"date": "2021-01-25", "close": 13.41, "volume": 1109052.0}, {"date": "2021-01-26", "close": 12.9, "volume": 472070.0}, {"date": "2021-01-27", "close": 12.53, "volume": 1029705.0}, {"date": "2021-01-28", "close": 12.9, "volume": 909407.0}, {"date": "2021-01-29", "close": 12.33, "volume": 648446.0}, {"date": "2021-02-01", "close": 13.32, "volume": 1152735.0}, {"date": "2021-02-02", "close": 13.38, "volume": 789171.0}, {"date": "2021-02-03", "close": 13.22, "volume": 338054.0}, {"date": "2021-02-04", "close": 13.57, "volume": 474443.0}, {"date": "2021-02-05", "close": 13.67, "volume": 824685.0}, {"date": "2021-02-08", "close": 13.7, "volume": 671466.0}, {"date": "2021-02-09", "close": 14.14, "volume": 1157414.0}, {"date": "2021-02-10", "close": 13.99, "volume": 334198.0}, {"date": "2021-02-11", "close": 14.28, "volume": 368927.0}, {"date": "2021-02-12", "close": 14.42, "volume": 596305.0}, {"date": "2021-02-16", "close": 14.24, "volume": 453507.0}, {"date": "2021-02-17", "close": 14.03, "volume": 535195.0}, {"date": "2021-02-18", "close": 13.53, "volume": 728139.0}, {"date": "2021-02-19", "close": 14.01, "volume": 1434231.0}, {"date": "2021-02-22", "close": 13.88, "volume": 828571.0}, {"date": "2021-02-23", "close": 13.55, "volume": 1051274.0}, {"date": "2021-02-24", "close": 14.24, "volume": 1808620.0}, {"date": "2021-02-25", "close": 13.59, "volume": 1564002.0}, {"date": "2021-02-26", "close": 13.24, "volume": 829886.0}, {"date": "2021-03-01", "close": 14.04, "volume": 607679.0}, {"date": "2021-03-02", "close": 14.4, "volume": 957361.0}, {"date": "2021-03-03", "close": 14.82, "volume": 2860234.0}, {"date": "2021-03-04", "close": 14.0, "volume": 960347.0}, {"date": "2021-03-05", "close": 14.11, "volume": 841527.0}, {"date": "2021-03-08", "close": 14.23, "volume": 453023.0}, {"date": "2021-03-09", "close": 14.94, "volume": 1883610.0}, {"date": "2021-03-10", "close": 15.43, "volume": 1383181.0}, {"date": "2021-03-11", "close": 16.75, "volume": 6639140.0}, {"date": "2021-03-12", "close": 16.8, "volume": 1518354.0}, {"date": "2021-03-15", "close": 16.76, "volume": 1255493.0}, {"date": "2021-03-16", "close": 16.54, "volume": 1290965.0}, {"date": "2021-03-17", "close": 16.46, "volume": 728593.0}, {"date": "2021-03-18", "close": 15.46, "volume": 843184.0}, {"date": "2021-03-19", "close": 15.82, "volume": 1402720.0}, {"date": "2021-03-22", "close": 15.79, "volume": 1245327.0}, {"date": "2021-03-23", "close": 14.87, "volume": 1530235.0}, {"date": "2021-03-24", "close": 14.41, "volume": 1377417.0}, {"date": "2021-03-25", "close": 14.86, "volume": 838813.0}, {"date": "2021-03-26", "close": 15.09, "volume": 630748.0}, {"date": "2021-03-29", "close": 14.28, "volume": 505576.0}, {"date": "2021-03-30", "close": 14.72, "volume": 508095.0}, {"date": "2021-03-31", "close": 14.7, "volume": 938706.0}, {"date": "2021-04-01", "close": 14.88, "volume": 685629.0}, {"date": "2021-04-05", "close": 14.92, "volume": 659641.0}, {"date": "2021-04-06", "close": 14.72, "volume": 674106.0}, {"date": "2021-04-07", "close": 14.63, "volume": 1468843.0}, {"date": "2021-04-08", "close": 15.0, "volume": 600423.0}, {"date": "2021-04-09", "close": 14.89, "volume": 486877.0}, {"date": "2021-04-12", "close": 14.86, "volume": 890061.0}, {"date": "2021-04-13", "close": 14.61, "volume": 463792.0}, {"date": "2021-04-14", "close": 15.07, "volume": 664491.0}, {"date": "2021-04-15", "close": 15.38, "volume": 516761.0}, {"date": "2021-04-16", "close": 15.67, "volume": 931436.0}, {"date": "2021-04-19", "close": 15.15, "volume": 1195810.0}, {"date": "2021-04-20", "close": 14.59, "volume": 760001.0}, {"date": "2021-04-21", "close": 15.32, "volume": 705253.0}, {"date": "2021-04-22", "close": 14.98, "volume": 529016.0}, {"date": "2021-04-23", "close": 15.79, "volume": 757987.0}, {"date": "2021-04-26", "close": 16.36, "volume": 1008100.0}, {"date": "2021-04-27", "close": 16.26, "volume": 2145368.0}, {"date": "2021-04-28", "close": 15.87, "volume": 1894991.0}, {"date": "2021-04-29", "close": 15.86, "volume": 1132308.0}, {"date": "2021-04-30", "close": 15.51, "volume": 704979.0}, {"date": "2021-05-03", "close": 15.42, "volume": 1278657.0}, {"date": "2021-05-04", "close": 16.62, "volume": 2124036.0}, {"date": "2021-05-05", "close": 17.25, "volume": 815625.0}, {"date": "2021-05-06", "close": 17.06, "volume": 783685.0}, {"date": "2021-05-07", "close": 17.17, "volume": 1077070.0}, {"date": "2021-05-10", "close": 16.91, "volume": 1131781.0}, {"date": "2021-05-11", "close": 17.75, "volume": 1319314.0}, {"date": "2021-05-12", "close": 16.67, "volume": 736070.0}, {"date": "2021-05-13", "close": 16.59, "volume": 821436.0}, {"date": "2021-05-14", "close": 16.93, "volume": 663910.0}, {"date": "2021-05-17", "close": 17.22, "volume": 704587.0}, {"date": "2021-05-18", "close": 17.56, "volume": 1071192.0}, {"date": "2021-05-19", "close": 17.03, "volume": 804903.0}, {"date": "2021-05-20", "close": 16.86, "volume": 400559.0}, {"date": "2021-05-21", "close": 17.06, "volume": 699548.0}, {"date": "2021-05-24", "close": 17.13, "volume": 483614.0}, {"date": "2021-05-25", "close": 17.11, "volume": 968425.0}, {"date": "2021-05-26", "close": 17.6, "volume": 783692.0}, {"date": "2021-05-27", "close": 18.22, "volume": 1693749.0}, {"date": "2021-05-28", "close": 17.86, "volume": 564681.0}, {"date": "2021-06-01", "close": 18.25, "volume": 637899.0}, {"date": "2021-06-02", "close": 17.98, "volume": 1184135.0}, {"date": "2021-06-03", "close": 18.04, "volume": 701791.0}, {"date": "2021-06-04", "close": 17.88, "volume": 473149.0}, {"date": "2021-06-07", "close": 18.95, "volume": 2961070.0}, {"date": "2021-06-08", "close": 19.73, "volume": 2036091.0}, {"date": "2021-06-09", "close": 20.08, "volume": 1727415.0}, {"date": "2021-06-10", "close": 19.76, "volume": 1649057.0}, {"date": "2021-06-11", "close": 20.07, "volume": 1210357.0}, {"date": "2021-06-14", "close": 19.74, "volume": 1236518.0}, {"date": "2021-06-15", "close": 19.99, "volume": 1008978.0}, {"date": "2021-06-16", "close": 20.17, "volume": 879388.0}, {"date": "2021-06-17", "close": 19.59, "volume": 1225271.0}, {"date": "2021-06-18", "close": 18.61, "volume": 1268365.0}, {"date": "2021-06-21", "close": 19.42, "volume": 1134859.0}, {"date": "2021-06-22", "close": 19.52, "volume": 970706.0}, {"date": "2021-06-23", "close": 19.66, "volume": 1135030.0}, {"date": "2021-06-24", "close": 19.84, "volume": 1586906.0}, {"date": "2021-06-25", "close": 19.37, "volume": 17210000.0}, {"date": "2021-06-28", "close": 18.69, "volume": 945709.0}, {"date": "2021-06-29", "close": 18.97, "volume": 642645.0}, {"date": "2021-06-30", "close": 18.95, "volume": 843309.0}, {"date": "2021-07-01", "close": 19.49, "volume": 685637.0}, {"date": "2021-07-02", "close": 19.4, "volume": 448376.0}, {"date": "2021-07-06", "close": 18.75, "volume": 657872.0}, {"date": "2021-07-07", "close": 18.71, "volume": 1415089.0}, {"date": "2021-07-08", "close": 18.49, "volume": 915415.0}, {"date": "2021-07-09", "close": 18.82, "volume": 1315226.0}, {"date": "2021-07-12", "close": 19.39, "volume": 799242.0}, {"date": "2021-07-13", "close": 19.05, "volume": 628169.0}, {"date": "2021-07-14", "close": 18.7, "volume": 558245.0}, {"date": "2021-07-15", "close": 18.33, "volume": 817438.0}, {"date": "2021-07-16", "close": 17.67, "volume": 1556376.0}, {"date": "2021-07-19", "close": 16.54, "volume": 2358273.0}, {"date": "2021-07-20", "close": 17.32, "volume": 2587168.0}, {"date": "2021-07-21", "close": 17.7, "volume": 827482.0}, {"date": "2021-07-22", "close": 17.52, "volume": 810391.0}, {"date": "2021-07-23", "close": 17.55, "volume": 520772.0}, {"date": "2021-07-26", "close": 18.09, "volume": 1170849.0}, {"date": "2021-07-27", "close": 18.0, "volume": 809547.0}, {"date": "2021-07-28", "close": 19.03, "volume": 1460863.0}, {"date": "2021-07-29", "close": 19.1, "volume": 1097879.0}, {"date": "2021-07-30", "close": 18.87, "volume": 810491.0}, {"date": "2021-08-02", "close": 18.44, "volume": 733558.0}, {"date": "2021-08-03", "close": 18.7, "volume": 611074.0}, {"date": "2021-08-04", "close": 18.36, "volume": 844085.0}, {"date": "2021-08-05", "close": 18.95, "volume": 1603337.0}, {"date": "2021-08-06", "close": 19.0, "volume": 2687083.0}, {"date": "2021-08-09", "close": 18.79, "volume": 456061.0}, {"date": "2021-08-10", "close": 19.59, "volume": 947834.0}, {"date": "2021-08-11", "close": 19.96, "volume": 862531.0}, {"date": "2021-08-12", "close": 19.94, "volume": 881174.0}, {"date": "2021-08-13", "close": 20.01, "volume": 1387292.0}, {"date": "2021-08-16", "close": 19.31, "volume": 1152966.0}, {"date": "2021-08-17", "close": 18.63, "volume": 1357256.0}, {"date": "2021-08-18", "close": 19.15, "volume": 631226.0}, {"date": "2021-08-19", "close": 18.73, "volume": 961702.0}, {"date": "2021-08-20", "close": 19.02, "volume": 798037.0}, {"date": "2021-08-23", "close": 19.43, "volume": 1052393.0}, {"date": "2021-08-24", "close": 19.83, "volume": 724788.0}, {"date": "2021-08-25", "close": 19.78, "volume": 698573.0}, {"date": "2021-08-26", "close": 19.5, "volume": 593914.0}, {"date": "2021-08-27", "close": 19.9, "volume": 1654882.0}, {"date": "2021-08-30", "close": 19.83, "volume": 759696.0}, {"date": "2021-08-31", "close": 20.22, "volume": 1500860.0}, {"date": "2021-09-01", "close": 21.04, "volume": 1224596.0}, {"date": "2021-09-02", "close": 21.25, "volume": 1269527.0}, {"date": "2021-09-03", "close": 21.04, "volume": 559779.0}, {"date": "2021-09-07", "close": 21.22, "volume": 750306.0}, {"date": "2021-09-08", "close": 20.41, "volume": 1073900.0}, {"date": "2021-09-09", "close": 20.3, "volume": 702676.0}, {"date": "2021-09-10", "close": 20.36, "volume": 368539.0}, {"date": "2021-09-13", "close": 20.5, "volume": 472929.0}, {"date": "2021-09-14", "close": 20.14, "volume": 424978.0}, {"date": "2021-09-15", "close": 20.86, "volume": 589393.0}, {"date": "2021-09-16", "close": 20.47, "volume": 495918.0}, {"date": "2021-09-17", "close": 19.74, "volume": 1338102.0}, {"date": "2021-09-20", "close": 19.46, "volume": 1027123.0}, {"date": "2021-09-21", "close": 18.62, "volume": 1519314.0}, {"date": "2021-09-22", "close": 19.1, "volume": 802885.0}, {"date": "2021-09-23", "close": 19.69, "volume": 903916.0}, {"date": "2021-09-24", "close": 19.35, "volume": 1296677.0}, {"date": "2021-09-27", "close": 19.5, "volume": 1211844.0}, {"date": "2021-09-28", "close": 19.49, "volume": 984962.0}, {"date": "2021-09-29", "close": 19.27, "volume": 677981.0}, {"date": "2021-09-30", "close": 18.78, "volume": 515633.0}, {"date": "2021-10-01", "close": 19.79, "volume": 1220180.0}, {"date": "2021-10-04", "close": 19.27, "volume": 562913.0}, {"date": "2021-10-05", "close": 19.09, "volume": 1140750.0}, {"date": "2021-10-06", "close": 18.94, "volume": 1490437.0}, {"date": "2021-10-07", "close": 19.44, "volume": 999338.0}, {"date": "2021-10-08", "close": 19.2, "volume": 844698.0}, {"date": "2021-10-11", "close": 18.96, "volume": 1143067.0}, {"date": "2021-10-12", "close": 19.01, "volume": 963005.0}, {"date": "2021-10-13", "close": 19.08, "volume": 797638.0}, {"date": "2021-10-14", "close": 19.1, "volume": 760161.0}, {"date": "2021-10-15", "close": 19.14, "volume": 1034108.0}, {"date": "2021-10-18", "close": 19.32, "volume": 947239.0}, {"date": "2021-10-19", "close": 18.23, "volume": 1016115.0}, {"date": "2021-10-20", "close": 18.16, "volume": 912320.0}, {"date": "2021-10-21", "close": 18.14, "volume": 1069697.0}, {"date": "2021-10-22", "close": 18.0, "volume": 823539.0}, {"date": "2021-10-25", "close": 17.31, "volume": 1416395.0}, {"date": "2021-10-26", "close": 17.49, "volume": 1432145.0}, {"date": "2021-10-27", "close": 18.91, "volume": 2081682.0}, {"date": "2021-10-28", "close": 19.05, "volume": 1684883.0}, {"date": "2021-10-29", "close": 18.41, "volume": 1145381.0}, {"date": "2021-11-01", "close": 18.74, "volume": 822499.0}, {"date": "2021-11-02", "close": 19.15, "volume": 809972.0}, {"date": "2021-11-03", "close": 19.2, "volume": 1174217.0}, {"date": "2021-11-04", "close": 19.22, "volume": 614915.0}, {"date": "2021-11-05", "close": 19.6, "volume": 679890.0}, {"date": "2021-11-08", "close": 19.69, "volume": 1003108.0}, {"date": "2021-11-09", "close": 19.5, "volume": 575453.0}, {"date": "2021-11-10", "close": 18.81, "volume": 547930.0}, {"date": "2021-11-11", "close": 19.38, "volume": 467333.0}, {"date": "2021-11-12", "close": 19.63, "volume": 366185.0}, {"date": "2021-11-15", "close": 19.45, "volume": 410134.0}, {"date": "2021-11-16", "close": 19.36, "volume": 607666.0}, {"date": "2021-11-17", "close": 19.26, "volume": 515175.0}, {"date": "2021-11-18", "close": 18.72, "volume": 1374251.0}, {"date": "2021-11-19", "close": 18.39, "volume": 533374.0}, {"date": "2021-11-22", "close": 18.55, "volume": 1365962.0}, {"date": "2021-11-23", "close": 18.49, "volume": 502741.0}, {"date": "2021-11-24", "close": 18.42, "volume": 426481.0}, {"date": "2021-11-26", "close": 17.97, "volume": 934942.0}, {"date": "2021-11-29", "close": 17.44, "volume": 719583.0}, {"date": "2021-11-30", "close": 17.57, "volume": 1497426.0}, {"date": "2021-12-01", "close": 16.97, "volume": 707668.0}, {"date": "2021-12-02", "close": 17.29, "volume": 698074.0}, {"date": "2021-12-03", "close": 17.03, "volume": 996686.0}, {"date": "2021-12-06", "close": 17.32, "volume": 631856.0}, {"date": "2021-12-07", "close": 17.6, "volume": 678710.0}, {"date": "2021-12-08", "close": 17.76, "volume": 404892.0}, {"date": "2021-12-09", "close": 17.66, "volume": 590192.0}, {"date": "2021-12-10", "close": 17.4, "volume": 660903.0}, {"date": "2021-12-13", "close": 17.09, "volume": 538804.0}, {"date": "2021-12-14", "close": 16.87, "volume": 348787.0}, {"date": "2021-12-15", "close": 17.13, "volume": 1907324.0}, {"date": "2021-12-16", "close": 17.0, "volume": 721997.0}, {"date": "2021-12-17", "close": 17.22, "volume": 757789.0}, {"date": "2021-12-20", "close": 16.82, "volume": 852559.0}, {"date": "2021-12-21", "close": 17.56, "volume": 357639.0}, {"date": "2021-12-22", "close": 17.7, "volume": 429804.0}, {"date": "2021-12-23", "close": 18.01, "volume": 237983.0}, {"date": "2021-12-27", "close": 18.14, "volume": 264929.0}, {"date": "2021-12-28", "close": 17.96, "volume": 287542.0}, {"date": "2021-12-29", "close": 17.89, "volume": 245040.0}, {"date": "2021-12-30", "close": 17.82, "volume": 310374.0}, {"date": "2021-12-31", "close": 17.91, "volume": 269858.0}, {"date": "2022-01-03", "close": 18.42, "volume": 711962.0}, {"date": "2022-01-04", "close": 18.72, "volume": 473905.0}, {"date": "2022-01-05", "close": 18.97, "volume": 798989.0}, {"date": "2022-01-06", "close": 18.98, "volume": 1023799.0}, {"date": "2022-01-07", "close": 18.69, "volume": 446918.0}, {"date": "2022-01-10", "close": 18.48, "volume": 686157.0}, {"date": "2022-01-11", "close": 18.83, "volume": 389690.0}, {"date": "2022-01-12", "close": 19.11, "volume": 521241.0}, {"date": "2022-01-13", "close": 19.55, "volume": 754828.0}, {"date": "2022-01-14", "close": 19.6, "volume": 543083.0}, {"date": "2022-01-18", "close": 19.16, "volume": 777345.0}, {"date": "2022-01-19", "close": 18.8, "volume": 644007.0}, {"date": "2022-01-20", "close": 18.22, "volume": 500667.0}, {"date": "2022-01-21", "close": 17.86, "volume": 908405.0}, {"date": "2022-01-24", "close": 17.45, "volume": 915676.0}, {"date": "2022-01-25", "close": 17.47, "volume": 583749.0}, {"date": "2022-01-26", "close": 17.55, "volume": 541809.0}, {"date": "2022-01-27", "close": 17.01, "volume": 674340.0}, {"date": "2022-01-28", "close": 17.27, "volume": 614910.0}, {"date": "2022-01-31", "close": 17.49, "volume": 539768.0}, {"date": "2022-02-01", "close": 17.64, "volume": 546916.0}, {"date": "2022-02-02", "close": 17.21, "volume": 699074.0}, {"date": "2022-02-03", "close": 17.15, "volume": 474724.0}, {"date": "2022-02-04", "close": 17.29, "volume": 408361.0}, {"date": "2022-02-07", "close": 17.19, "volume": 345106.0}, {"date": "2022-02-08", "close": 17.74, "volume": 529868.0}, {"date": "2022-02-09", "close": 17.6, "volume": 569840.0}, {"date": "2022-02-10", "close": 17.64, "volume": 564728.0}, {"date": "2022-02-11", "close": 18.26, "volume": 908923.0}, {"date": "2022-02-14", "close": 18.3, "volume": 524034.0}, {"date": "2022-02-15", "close": 19.1, "volume": 628172.0}, {"date": "2022-02-16", "close": 19.84, "volume": 865184.0}, {"date": "2022-02-17", "close": 19.08, "volume": 652156.0}, {"date": "2022-02-18", "close": 19.22, "volume": 611335.0}, {"date": "2022-02-22", "close": 19.0, "volume": 654101.0}, {"date": "2022-02-23", "close": 20.53, "volume": 1912765.0}, {"date": "2022-02-24", "close": 19.73, "volume": 1250914.0}, {"date": "2022-02-25", "close": 19.57, "volume": 1174163.0}, {"date": "2022-02-28", "close": 19.43, "volume": 984218.0}, {"date": "2022-03-01", "close": 18.2, "volume": 1147597.0}, {"date": "2022-03-02", "close": 18.82, "volume": 1013612.0}, {"date": "2022-03-03", "close": 18.52, "volume": 636557.0}, {"date": "2022-03-04", "close": 17.84, "volume": 1769290.0}, {"date": "2022-03-07", "close": 16.62, "volume": 1373938.0}, {"date": "2022-03-08", "close": 16.68, "volume": 1356491.0}, {"date": "2022-03-09", "close": 18.81, "volume": 2084105.0}, {"date": "2022-03-10", "close": 18.28, "volume": 689325.0}, {"date": "2022-03-11", "close": 17.55, "volume": 528392.0}, {"date": "2022-03-14", "close": 16.53, "volume": 1082277.0}, {"date": "2022-03-15", "close": 16.51, "volume": 986694.0}, {"date": "2022-03-16", "close": 17.32, "volume": 1356948.0}, {"date": "2022-03-17", "close": 17.5, "volume": 530740.0}, {"date": "2022-03-18", "close": 18.08, "volume": 1351714.0}, {"date": "2022-03-21", "close": 18.02, "volume": 640903.0}, {"date": "2022-03-22", "close": 18.3, "volume": 541307.0}, {"date": "2022-03-23", "close": 18.01, "volume": 836183.0}, {"date": "2022-03-24", "close": 18.55, "volume": 416400.0}, {"date": "2022-03-25", "close": 18.26, "volume": 585714.0}, {"date": "2022-03-28", "close": 17.78, "volume": 497898.0}, {"date": "2022-03-29", "close": 18.88, "volume": 1328915.0}, {"date": "2022-03-30", "close": 18.5, "volume": 575367.0}, {"date": "2022-03-31", "close": 18.0, "volume": 799321.0}, {"date": "2022-04-01", "close": 18.33, "volume": 518419.0}, {"date": "2022-04-04", "close": 17.61, "volume": 2323971.0}, {"date": "2022-04-05", "close": 17.61, "volume": 1521484.0}, {"date": "2022-04-06", "close": 17.25, "volume": 1738785.0}, {"date": "2022-04-07", "close": 17.12, "volume": 941642.0}, {"date": "2022-04-08", "close": 17.14, "volume": 721624.0}, {"date": "2022-04-11", "close": 16.74, "volume": 741224.0}, {"date": "2022-04-12", "close": 16.71, "volume": 467562.0}, {"date": "2022-04-13", "close": 17.35, "volume": 526270.0}, {"date": "2022-04-14", "close": 17.24, "volume": 614315.0}, {"date": "2022-04-18", "close": 17.32, "volume": 551294.0}, {"date": "2022-04-19", "close": 17.79, "volume": 670670.0}, {"date": "2022-04-20", "close": 17.59, "volume": 822334.0}, {"date": "2022-04-21", "close": 16.98, "volume": 835614.0}, {"date": "2022-04-22", "close": 16.73, "volume": 944176.0}, {"date": "2022-04-25", "close": 16.15, "volume": 1068141.0}, {"date": "2022-04-26", "close": 15.65, "volume": 1219011.0}, {"date": "2022-04-27", "close": 16.57, "volume": 1485149.0}, {"date": "2022-04-28", "close": 16.67, "volume": 1333830.0}, {"date": "2022-04-29", "close": 16.69, "volume": 1338967.0}, {"date": "2022-05-02", "close": 16.41, "volume": 1005746.0}, {"date": "2022-05-03", "close": 16.7, "volume": 989365.0}, {"date": "2022-05-04", "close": 16.86, "volume": 1146225.0}, {"date": "2022-05-05", "close": 15.73, "volume": 1161104.0}, {"date": "2022-05-06", "close": 16.23, "volume": 1214657.0}, {"date": "2022-05-09", "close": 15.59, "volume": 2014816.0}, {"date": "2022-05-10", "close": 15.64, "volume": 841657.0}, {"date": "2022-05-11", "close": 15.58, "volume": 767960.0}, {"date": "2022-05-12", "close": 15.54, "volume": 602621.0}, {"date": "2022-05-13", "close": 15.65, "volume": 786183.0}, {"date": "2022-05-16", "close": 15.73, "volume": 474853.0}, {"date": "2022-05-17", "close": 16.81, "volume": 1447640.0}, {"date": "2022-05-18", "close": 16.02, "volume": 959700.0}, {"date": "2022-05-19", "close": 15.8, "volume": 725920.0}, {"date": "2022-05-20", "close": 15.76, "volume": 788766.0}, {"date": "2022-05-23", "close": 16.18, "volume": 577553.0}, {"date": "2022-05-24", "close": 15.78, "volume": 765365.0}, {"date": "2022-05-25", "close": 16.21, "volume": 595275.0}, {"date": "2022-05-26", "close": 16.55, "volume": 356808.0}, {"date": "2022-05-27", "close": 16.7, "volume": 359374.0}, {"date": "2022-05-31", "close": 16.89, "volume": 630074.0}, {"date": "2022-06-01", "close": 16.66, "volume": 749767.0}, {"date": "2022-06-02", "close": 17.34, "volume": 502871.0}, {"date": "2022-06-03", "close": 16.84, "volume": 438821.0}, {"date": "2022-06-06", "close": 17.46, "volume": 561899.0}, {"date": "2022-06-07", "close": 17.54, "volume": 574113.0}, {"date": "2022-06-08", "close": 17.08, "volume": 283429.0}, {"date": "2022-06-09", "close": 16.3, "volume": 509310.0}, {"date": "2022-06-10", "close": 15.43, "volume": 838261.0}, {"date": "2022-06-13", "close": 14.86, "volume": 697439.0}, {"date": "2022-06-14", "close": 14.34, "volume": 1200604.0}, {"date": "2022-06-15", "close": 14.25, "volume": 1763628.0}, {"date": "2022-06-16", "close": 13.6, "volume": 1587556.0}, {"date": "2022-06-17", "close": 13.66, "volume": 1706734.0}, {"date": "2022-06-21", "close": 13.4, "volume": 1020114.0}, {"date": "2022-06-22", "close": 12.89, "volume": 1001309.0}, {"date": "2022-06-23", "close": 11.95, "volume": 2067389.0}, {"date": "2022-06-24", "close": 13.6, "volume": 4867415.0}, {"date": "2022-06-27", "close": 13.71, "volume": 863104.0}, {"date": "2022-06-28", "close": 13.93, "volume": 948821.0}, {"date": "2022-06-29", "close": 13.42, "volume": 1088862.0}, {"date": "2022-06-30", "close": 13.21, "volume": 789778.0}, {"date": "2022-07-01", "close": 13.27, "volume": 898215.0}, {"date": "2022-07-05", "close": 12.75, "volume": 940480.0}, {"date": "2022-07-06", "close": 13.01, "volume": 818280.0}, {"date": "2022-07-07", "close": 13.19, "volume": 549287.0}, {"date": "2022-07-08", "close": 12.92, "volume": 662019.0}, {"date": "2022-07-11", "close": 12.55, "volume": 757144.0}, {"date": "2022-07-12", "close": 12.95, "volume": 618812.0}, {"date": "2022-07-13", "close": 12.99, "volume": 578652.0}, {"date": "2022-07-14", "close": 12.99, "volume": 453935.0}, {"date": "2022-07-15", "close": 13.17, "volume": 851931.0}, {"date": "2022-07-18", "close": 13.15, "volume": 827271.0}, {"date": "2022-07-19", "close": 13.65, "volume": 751259.0}, {"date": "2022-07-20", "close": 13.96, "volume": 930175.0}, {"date": "2022-07-21", "close": 14.26, "volume": 1059711.0}, {"date": "2022-07-22", "close": 14.44, "volume": 1551010.0}, {"date": "2022-07-25", "close": 14.44, "volume": 831041.0}, {"date": "2022-07-26", "close": 14.17, "volume": 1167422.0}, {"date": "2022-07-27", "close": 14.45, "volume": 2610070.0}, {"date": "2022-07-28", "close": 14.44, "volume": 978468.0}, {"date": "2022-07-29", "close": 14.63, "volume": 634886.0}, {"date": "2022-08-01", "close": 14.54, "volume": 552908.0}, {"date": "2022-08-02", "close": 14.52, "volume": 561959.0}, {"date": "2022-08-03", "close": 14.73, "volume": 525196.0}, {"date": "2022-08-04", "close": 13.85, "volume": 1309046.0}, {"date": "2022-08-05", "close": 14.32, "volume": 820087.0}, {"date": "2022-08-08", "close": 14.28, "volume": 624083.0}, {"date": "2022-08-09", "close": 13.6, "volume": 919347.0}, {"date": "2022-08-10", "close": 14.48, "volume": 1025371.0}, {"date": "2022-08-11", "close": 14.47, "volume": 566844.0}, {"date": "2022-08-12", "close": 14.66, "volume": 733718.0}, {"date": "2022-08-15", "close": 14.85, "volume": 431508.0}, {"date": "2022-08-16", "close": 14.91, "volume": 569724.0}, {"date": "2022-08-17", "close": 14.46, "volume": 506780.0}, {"date": "2022-08-18", "close": 14.95, "volume": 911976.0}, {"date": "2022-08-19", "close": 14.11, "volume": 809268.0}, {"date": "2022-08-22", "close": 13.74, "volume": 615412.0}, {"date": "2022-08-23", "close": 14.14, "volume": 482166.0}, {"date": "2022-08-24", "close": 14.18, "volume": 549629.0}, {"date": "2022-08-25", "close": 14.5, "volume": 462149.0}, {"date": "2022-08-26", "close": 14.04, "volume": 665119.0}, {"date": "2022-08-29", "close": 13.75, "volume": 391775.0}, {"date": "2022-08-30", "close": 13.54, "volume": 444596.0}, {"date": "2022-08-31", "close": 13.32, "volume": 449805.0}, {"date": "2022-09-01", "close": 13.02, "volume": 660806.0}, {"date": "2022-09-02", "close": 12.93, "volume": 364973.0}, {"date": "2022-09-06", "close": 12.75, "volume": 410076.0}, {"date": "2022-09-07", "close": 12.83, "volume": 542118.0}, {"date": "2022-09-08", "close": 12.98, "volume": 614525.0}, {"date": "2022-09-09", "close": 13.26, "volume": 499207.0}, {"date": "2022-09-12", "close": 14.16, "volume": 705996.0}, {"date": "2022-09-13", "close": 13.25, "volume": 485210.0}, {"date": "2022-09-14", "close": 12.96, "volume": 529487.0}, {"date": "2022-09-15", "close": 12.11, "volume": 1529525.0}, {"date": "2022-09-16", "close": 11.45, "volume": 1534912.0}, {"date": "2022-09-19", "close": 12.15, "volume": 1176192.0}, {"date": "2022-09-20", "close": 11.65, "volume": 446772.0}, {"date": "2022-09-21", "close": 11.01, "volume": 709149.0}, {"date": "2022-09-22", "close": 10.87, "volume": 814757.0}, {"date": "2022-09-23", "close": 10.41, "volume": 1112548.0}, {"date": "2022-09-26", "close": 9.84, "volume": 1146137.0}, {"date": "2022-09-27", "close": 10.22, "volume": 1211004.0}, {"date": "2022-09-28", "close": 10.46, "volume": 644704.0}, {"date": "2022-09-29", "close": 10.35, "volume": 874576.0}, {"date": "2022-09-30", "close": 10.14, "volume": 843705.0}, {"date": "2022-10-03", "close": 10.7, "volume": 580802.0}, {"date": "2022-10-04", "close": 11.25, "volume": 1239460.0}, {"date": "2022-10-05", "close": 11.46, "volume": 1049903.0}, {"date": "2022-10-06", "close": 11.47, "volume": 1285059.0}, {"date": "2022-10-07", "close": 10.93, "volume": 717590.0}, {"date": "2022-10-10", "close": 11.18, "volume": 624108.0}, {"date": "2022-10-11", "close": 10.99, "volume": 400950.0}, {"date": "2022-10-12", "close": 11.06, "volume": 1172541.0}, {"date": "2022-10-13", "close": 11.26, "volume": 900461.0}, {"date": "2022-10-14", "close": 10.97, "volume": 644691.0}, {"date": "2022-10-17", "close": 11.71, "volume": 811836.0}, {"date": "2022-10-18", "close": 11.94, "volume": 842903.0}, {"date": "2022-10-19", "close": 11.89, "volume": 659860.0}, {"date": "2022-10-20", "close": 12.46, "volume": 1137370.0}, {"date": "2022-10-21", "close": 12.95, "volume": 1410036.0}, {"date": "2022-10-24", "close": 12.65, "volume": 1160225.0}, {"date": "2022-10-25", "close": 12.92, "volume": 1418775.0}, {"date": "2022-10-26", "close": 10.97, "volume": 3107019.0}, {"date": "2022-10-27", "close": 11.12, "volume": 1878743.0}, {"date": "2022-10-28", "close": 10.79, "volume": 1618228.0}, {"date": "2022-10-31", "close": 11.02, "volume": 1045370.0}, {"date": "2022-11-01", "close": 11.15, "volume": 737167.0}, {"date": "2022-11-02", "close": 10.45, "volume": 942058.0}, {"date": "2022-11-03", "close": 10.5, "volume": 903283.0}, {"date": "2022-11-04", "close": 11.44, "volume": 1305147.0}, {"date": "2022-11-07", "close": 11.47, "volume": 776616.0}, {"date": "2022-11-08", "close": 11.35, "volume": 1083490.0}, {"date": "2022-11-09", "close": 11.07, "volume": 772805.0}, {"date": "2022-11-10", "close": 11.77, "volume": 1080542.0}, {"date": "2022-11-11", "close": 12.55, "volume": 1545349.0}, {"date": "2022-11-14", "close": 12.28, "volume": 1083855.0}, {"date": "2022-11-15", "close": 12.49, "volume": 921787.0}, {"date": "2022-11-16", "close": 12.13, "volume": 739585.0}, {"date": "2022-11-17", "close": 12.01, "volume": 1310281.0}, {"date": "2022-11-18", "close": 12.1, "volume": 879590.0}, {"date": "2022-11-21", "close": 11.9, "volume": 585491.0}, {"date": "2022-11-22", "close": 12.2, "volume": 1028703.0}, {"date": "2022-11-23", "close": 12.2, "volume": 495419.0}, {"date": "2022-11-25", "close": 12.11, "volume": 238835.0}, {"date": "2022-11-28", "close": 11.81, "volume": 1109028.0}, {"date": "2022-11-29", "close": 11.79, "volume": 474499.0}, {"date": "2022-11-30", "close": 12.45, "volume": 877030.0}, {"date": "2022-12-01", "close": 12.3, "volume": 885178.0}, {"date": "2022-12-02", "close": 12.38, "volume": 703085.0}, {"date": "2022-12-05", "close": 11.71, "volume": 564394.0}, {"date": "2022-12-06", "close": 11.89, "volume": 1349605.0}, {"date": "2022-12-07", "close": 11.49, "volume": 405777.0}, {"date": "2022-12-08", "close": 11.64, "volume": 734268.0}, {"date": "2022-12-09", "close": 11.59, "volume": 1188009.0}, {"date": "2022-12-12", "close": 11.75, "volume": 1260114.0}, {"date": "2022-12-13", "close": 11.91, "volume": 2372610.0}, {"date": "2022-12-14", "close": 12.22, "volume": 1230197.0}, {"date": "2022-12-15", "close": 11.44, "volume": 791325.0}, {"date": "2022-12-16", "close": 11.28, "volume": 1631348.0}, {"date": "2022-12-19", "close": 11.47, "volume": 782305.0}, {"date": "2022-12-20", "close": 11.61, "volume": 617166.0}, {"date": "2022-12-21", "close": 11.99, "volume": 541928.0}, {"date": "2022-12-22", "close": 11.66, "volume": 603295.0}, {"date": "2022-12-23", "close": 11.75, "volume": 289408.0}, {"date": "2022-12-27", "close": 11.93, "volume": 394867.0}, {"date": "2022-12-28", "close": 11.58, "volume": 441390.0}, {"date": "2022-12-29", "close": 11.87, "volume": 392701.0}, {"date": "2022-12-30", "close": 11.83, "volume": 406008.0}, {"date": "2023-01-03", "close": 12.12, "volume": 896511.0}, {"date": "2023-01-04", "close": 12.7, "volume": 935421.0}, {"date": "2023-01-05", "close": 12.82, "volume": 908097.0}, {"date": "2023-01-06", "close": 13.12, "volume": 912860.0}, {"date": "2023-01-09", "close": 13.2, "volume": 1245675.0}, {"date": "2023-01-10", "close": 13.48, "volume": 630133.0}, {"date": "2023-01-11", "close": 13.43, "volume": 553332.0}, {"date": "2023-01-12", "close": 13.68, "volume": 797439.0}, {"date": "2023-01-13", "close": 13.55, "volume": 567888.0}, {"date": "2023-01-17", "close": 13.89, "volume": 1041020.0}, {"date": "2023-01-18", "close": 14.1, "volume": 1737988.0}, {"date": "2023-01-19", "close": 13.75, "volume": 928992.0}, {"date": "2023-01-20", "close": 14.08, "volume": 823967.0}, {"date": "2023-01-23", "close": 14.39, "volume": 611887.0}, {"date": "2023-01-24", "close": 14.32, "volume": 1176664.0}, {"date": "2023-01-25", "close": 14.44, "volume": 927934.0}, {"date": "2023-01-26", "close": 14.77, "volume": 515675.0}, {"date": "2023-01-27", "close": 14.54, "volume": 656527.0}, {"date": "2023-01-30", "close": 14.43, "volume": 507472.0}, {"date": "2023-01-31", "close": 14.53, "volume": 1790756.0}, {"date": "2023-02-01", "close": 14.97, "volume": 2659980.0}, {"date": "2023-02-02", "close": 15.62, "volume": 1764793.0}, {"date": "2023-02-03", "close": 15.84, "volume": 1236480.0}, {"date": "2023-02-06", "close": 14.62, "volume": 1567033.0}, {"date": "2023-02-07", "close": 14.78, "volume": 782305.0}, {"date": "2023-02-08", "close": 14.45, "volume": 1757663.0}, {"date": "2023-02-09", "close": 14.2, "volume": 562191.0}, {"date": "2023-02-10", "close": 13.99, "volume": 844592.0}, {"date": "2023-02-13", "close": 14.02, "volume": 730786.0}, {"date": "2023-02-14", "close": 14.28, "volume": 984308.0}, {"date": "2023-02-15", "close": 14.57, "volume": 694413.0}, {"date": "2023-02-16", "close": 14.09, "volume": 1325202.0}, {"date": "2023-02-17", "close": 14.16, "volume": 910041.0}, {"date": "2023-02-21", "close": 13.93, "volume": 1346677.0}, {"date": "2023-02-22", "close": 15.81, "volume": 2594472.0}, {"date": "2023-02-23", "close": 16.4, "volume": 2445598.0}, {"date": "2023-02-24", "close": 15.48, "volume": 1791082.0}, {"date": "2023-02-27", "close": 15.58, "volume": 1250397.0}, {"date": "2023-02-28", "close": 15.99, "volume": 2185364.0}, {"date": "2023-03-01", "close": 16.39, "volume": 909362.0}, {"date": "2023-03-02", "close": 16.5, "volume": 707866.0}, {"date": "2023-03-03", "close": 16.68, "volume": 514460.0}, {"date": "2023-03-06", "close": 16.2, "volume": 598371.0}, {"date": "2023-03-07", "close": 15.87, "volume": 501637.0}, {"date": "2023-03-08", "close": 16.06, "volume": 455572.0}, {"date": "2023-03-09", "close": 15.43, "volume": 544891.0}, {"date": "2023-03-10", "close": 14.91, "volume": 794529.0}, {"date": "2023-03-13", "close": 14.29, "volume": 1067866.0}, {"date": "2023-03-14", "close": 14.64, "volume": 847116.0}, {"date": "2023-03-15", "close": 13.87, "volume": 1671557.0}, {"date": "2023-03-16", "close": 14.29, "volume": 1003025.0}, {"date": "2023-03-17", "close": 13.79, "volume": 1715894.0}, {"date": "2023-03-20", "close": 14.03, "volume": 635111.0}, {"date": "2023-03-21", "close": 14.58, "volume": 597744.0}, {"date": "2023-03-22", "close": 14.34, "volume": 636631.0}, {"date": "2023-03-23", "close": 14.08, "volume": 777531.0}, {"date": "2023-03-24", "close": 13.89, "volume": 713179.0}, {"date": "2023-03-27", "close": 14.37, "volume": 461938.0}, {"date": "2023-03-28", "close": 14.63, "volume": 714553.0}, {"date": "2023-03-29", "close": 14.77, "volume": 1407548.0}, {"date": "2023-03-30", "close": 15.04, "volume": 666726.0}, {"date": "2023-03-31", "close": 15.28, "volume": 975596.0}, {"date": "2023-04-03", "close": 15.12, "volume": 747516.0}, {"date": "2023-04-04", "close": 14.76, "volume": 753157.0}, {"date": "2023-04-05", "close": 14.39, "volume": 553886.0}, {"date": "2023-04-06", "close": 14.09, "volume": 888958.0}, {"date": "2023-04-10", "close": 14.51, "volume": 768047.0}, {"date": "2023-04-11", "close": 14.59, "volume": 1025015.0}, {"date": "2023-04-12", "close": 14.19, "volume": 977153.0}, {"date": "2023-04-13", "close": 14.49, "volume": 1155970.0}, {"date": "2023-04-14", "close": 14.5, "volume": 803113.0}, {"date": "2023-04-17", "close": 14.44, "volume": 530454.0}, {"date": "2023-04-18", "close": 14.69, "volume": 850087.0}, {"date": "2023-04-19", "close": 14.76, "volume": 568849.0}, {"date": "2023-04-20", "close": 14.18, "volume": 633446.0}, {"date": "2023-04-21", "close": 14.11, "volume": 1120868.0}, {"date": "2023-04-24", "close": 14.08, "volume": 732513.0}, {"date": "2023-04-25", "close": 13.6, "volume": 1079027.0}, {"date": "2023-04-26", "close": 14.12, "volume": 2095349.0}, {"date": "2023-04-27", "close": 14.51, "volume": 998638.0}, {"date": "2023-04-28", "close": 14.85, "volume": 736464.0}, {"date": "2023-05-01", "close": 14.3, "volume": 652981.0}, {"date": "2023-05-02", "close": 14.0, "volume": 1555907.0}, {"date": "2023-05-03", "close": 14.06, "volume": 913476.0}, {"date": "2023-05-04", "close": 14.47, "volume": 1015086.0}, {"date": "2023-05-05", "close": 14.93, "volume": 761031.0}, {"date": "2023-05-08", "close": 15.46, "volume": 1135101.0}, {"date": "2023-05-09", "close": 15.1, "volume": 689358.0}, {"date": "2023-05-10", "close": 15.11, "volume": 540576.0}, {"date": "2023-05-11", "close": 14.89, "volume": 488894.0}, {"date": "2023-05-12", "close": 14.72, "volume": 1515401.0}, {"date": "2023-05-15", "close": 15.45, "volume": 895563.0}, {"date": "2023-05-16", "close": 15.35, "volume": 1778327.0}, {"date": "2023-05-17", "close": 15.91, "volume": 1677878.0}, {"date": "2023-05-18", "close": 16.05, "volume": 624094.0}, {"date": "2023-05-19", "close": 15.77, "volume": 643012.0}, {"date": "2023-05-22", "close": 15.77, "volume": 378360.0}, {"date": "2023-05-23", "close": 15.39, "volume": 790788.0}, {"date": "2023-05-24", "close": 15.14, "volume": 533124.0}, {"date": "2023-05-25", "close": 15.11, "volume": 321199.0}, {"date": "2023-05-26", "close": 15.36, "volume": 451495.0}, {"date": "2023-05-30", "close": 15.33, "volume": 559238.0}, {"date": "2023-05-31", "close": 14.9, "volume": 559578.0}, {"date": "2023-06-01", "close": 15.33, "volume": 502002.0}, {"date": "2023-06-02", "close": 15.94, "volume": 703870.0}, {"date": "2023-06-05", "close": 16.13, "volume": 881826.0}, {"date": "2023-06-06", "close": 16.39, "volume": 1155013.0}, {"date": "2023-06-07", "close": 16.44, "volume": 847890.0}, {"date": "2023-06-08", "close": 16.38, "volume": 423215.0}, {"date": "2023-06-09", "close": 15.94, "volume": 570842.0}, {"date": "2023-06-12", "close": 16.23, "volume": 490346.0}, {"date": "2023-06-13", "close": 16.46, "volume": 753140.0}, {"date": "2023-06-14", "close": 16.62, "volume": 813874.0}, {"date": "2023-06-15", "close": 16.79, "volume": 869466.0}, {"date": "2023-06-16", "close": 16.67, "volume": 904886.0}, {"date": "2023-06-20", "close": 16.44, "volume": 469182.0}, {"date": "2023-06-21", "close": 16.56, "volume": 333459.0}, {"date": "2023-06-22", "close": 16.35, "volume": 472196.0}, {"date": "2023-06-23", "close": 16.09, "volume": 2026641.0}, {"date": "2023-06-26", "close": 16.3, "volume": 505060.0}, {"date": "2023-06-27", "close": 16.72, "volume": 660600.0}, {"date": "2023-06-28", "close": 16.62, "volume": 527127.0}, {"date": "2023-06-29", "close": 16.97, "volume": 606086.0}, {"date": "2023-06-30", "close": 17.2, "volume": 754491.0}, {"date": "2023-07-03", "close": 17.17, "volume": 513099.0}, {"date": "2023-07-05", "close": 16.84, "volume": 570460.0}, {"date": "2023-07-06", "close": 16.48, "volume": 715804.0}, {"date": "2023-07-07", "close": 16.99, "volume": 605467.0}, {"date": "2023-07-10", "close": 17.06, "volume": 442355.0}, {"date": "2023-07-11", "close": 17.22, "volume": 430944.0}, {"date": "2023-07-12", "close": 17.83, "volume": 739654.0}, {"date": "2023-07-13", "close": 18.43, "volume": 745890.0}, {"date": "2023-07-14", "close": 17.78, "volume": 530442.0}, {"date": "2023-07-17", "close": 17.95, "volume": 342593.0}, {"date": "2023-07-18", "close": 17.95, "volume": 411350.0}, {"date": "2023-07-19", "close": 17.7, "volume": 615621.0}, {"date": "2023-07-20", "close": 17.67, "volume": 376450.0}, {"date": "2023-07-21", "close": 17.63, "volume": 378830.0}, {"date": "2023-07-24", "close": 17.59, "volume": 372553.0}, {"date": "2023-07-25", "close": 17.83, "volume": 1317010.0}, {"date": "2023-07-26", "close": 18.75, "volume": 1517122.0}, {"date": "2023-07-27", "close": 18.92, "volume": 1082697.0}, {"date": "2023-07-28", "close": 18.99, "volume": 897277.0}, {"date": "2023-07-31", "close": 19.09, "volume": 638970.0}, {"date": "2023-08-01", "close": 18.82, "volume": 590904.0}, {"date": "2023-08-02", "close": 18.35, "volume": 632391.0}, {"date": "2023-08-03", "close": 18.33, "volume": 470820.0}, {"date": "2023-08-04", "close": 18.21, "volume": 492072.0}, {"date": "2023-08-07", "close": 18.25, "volume": 453181.0}, {"date": "2023-08-08", "close": 18.12, "volume": 492719.0}, {"date": "2023-08-09", "close": 17.96, "volume": 536572.0}, {"date": "2023-08-10", "close": 17.94, "volume": 361236.0}, {"date": "2023-08-11", "close": 17.59, "volume": 593024.0}, {"date": "2023-08-14", "close": 17.54, "volume": 621342.0}, {"date": "2023-08-15", "close": 17.11, "volume": 364610.0}, {"date": "2023-08-16", "close": 16.97, "volume": 336648.0}, {"date": "2023-08-17", "close": 17.2, "volume": 522929.0}, {"date": "2023-08-18", "close": 17.17, "volume": 531792.0}, {"date": "2023-08-21", "close": 17.07, "volume": 297413.0}, {"date": "2023-08-22", "close": 17.24, "volume": 433837.0}, {"date": "2023-08-23", "close": 17.29, "volume": 665177.0}, {"date": "2023-08-24", "close": 17.1, "volume": 332965.0}, {"date": "2023-08-25", "close": 16.93, "volume": 295244.0}, {"date": "2023-08-28", "close": 17.09, "volume": 525855.0}, {"date": "2023-08-29", "close": 17.61, "volume": 476592.0}, {"date": "2023-08-30", "close": 17.71, "volume": 432358.0}, {"date": "2023-08-31", "close": 18.0, "volume": 720910.0}, {"date": "2023-09-01", "close": 18.1, "volume": 445568.0}, {"date": "2023-09-05", "close": 17.62, "volume": 772875.0}, {"date": "2023-09-06", "close": 17.55, "volume": 605951.0}, {"date": "2023-09-07", "close": 17.48, "volume": 476942.0}, {"date": "2023-09-08", "close": 17.5, "volume": 545074.0}, {"date": "2023-09-11", "close": 17.37, "volume": 589213.0}, {"date": "2023-09-12", "close": 17.23, "volume": 431014.0}, {"date": "2023-09-13", "close": 17.06, "volume": 473953.0}, {"date": "2023-09-14", "close": 17.77, "volume": 579224.0}, {"date": "2023-09-15", "close": 17.53, "volume": 766972.0}, {"date": "2023-09-18", "close": 17.31, "volume": 390866.0}, {"date": "2023-09-19", "close": 17.49, "volume": 485473.0}, {"date": "2023-09-20", "close": 17.7, "volume": 605569.0}, {"date": "2023-09-21", "close": 17.3, "volume": 489706.0}, {"date": "2023-09-22", "close": 17.44, "volume": 1358426.0}, {"date": "2023-09-25", "close": 16.95, "volume": 846276.0}, {"date": "2023-09-26", "close": 16.61, "volume": 732413.0}, {"date": "2023-09-27", "close": 17.28, "volume": 1787004.0}, {"date": "2023-09-28", "close": 18.06, "volume": 1674732.0}, {"date": "2023-09-29", "close": 18.2, "volume": 1560640.0}, {"date": "2023-10-02", "close": 17.86, "volume": 779664.0}, {"date": "2023-10-03", "close": 17.14, "volume": 786892.0}, {"date": "2023-10-04", "close": 17.22, "volume": 963685.0}, {"date": "2023-10-05", "close": 16.71, "volume": 987387.0}, {"date": "2023-10-06", "close": 17.11, "volume": 581296.0}, {"date": "2023-10-09", "close": 16.98, "volume": 518896.0}, {"date": "2023-10-10", "close": 17.23, "volume": 433463.0}, {"date": "2023-10-11", "close": 17.35, "volume": 319219.0}, {"date": "2023-10-12", "close": 16.66, "volume": 491877.0}, {"date": "2023-10-13", "close": 16.64, "volume": 748443.0}, {"date": "2023-10-16", "close": 16.76, "volume": 601758.0}, {"date": "2023-10-17", "close": 16.98, "volume": 511109.0}, {"date": "2023-10-18", "close": 16.3, "volume": 642775.0}, {"date": "2023-10-19", "close": 16.31, "volume": 814195.0}, {"date": "2023-10-20", "close": 15.93, "volume": 721643.0}, {"date": "2023-10-23", "close": 16.11, "volume": 699394.0}, {"date": "2023-10-24", "close": 16.28, "volume": 901992.0}, {"date": "2023-10-25", "close": 15.01, "volume": 3235937.0}, {"date": "2023-10-26", "close": 15.61, "volume": 1669572.0}, {"date": "2023-10-27", "close": 15.32, "volume": 1037143.0}, {"date": "2023-10-30", "close": 15.93, "volume": 1366403.0}, {"date": "2023-10-31", "close": 15.8, "volume": 1412854.0}, {"date": "2023-11-01", "close": 15.75, "volume": 1408717.0}, {"date": "2023-11-02", "close": 16.69, "volume": 1462989.0}, {"date": "2023-11-03", "close": 17.05, "volume": 989523.0}, {"date": "2023-11-06", "close": 16.96, "volume": 508563.0}, {"date": "2023-11-07", "close": 16.73, "volume": 1179561.0}, {"date": "2023-11-08", "close": 16.89, "volume": 490503.0}, {"date": "2023-11-09", "close": 17.12, "volume": 880053.0}, {"date": "2023-11-10", "close": 17.57, "volume": 811063.0}, {"date": "2023-11-13", "close": 17.14, "volume": 596149.0}, {"date": "2023-11-14", "close": 18.12, "volume": 789978.0}, {"date": "2023-11-15", "close": 17.96, "volume": 769781.0}, {"date": "2023-11-16", "close": 17.65, "volume": 754415.0}, {"date": "2023-11-17", "close": 17.8, "volume": 531626.0}, {"date": "2023-11-20", "close": 17.8, "volume": 382245.0}, {"date": "2023-11-21", "close": 17.26, "volume": 905706.0}, {"date": "2023-11-22", "close": 17.45, "volume": 523097.0}, {"date": "2023-11-24", "close": 17.5, "volume": 210691.0}, {"date": "2023-11-27", "close": 17.49, "volume": 331436.0}, {"date": "2023-11-28", "close": 17.37, "volume": 549377.0}, {"date": "2023-11-29", "close": 17.26, "volume": 419071.0}, {"date": "2023-11-30", "close": 17.4, "volume": 765065.0}, {"date": "2023-12-01", "close": 17.86, "volume": 1387023.0}, {"date": "2023-12-04", "close": 18.33, "volume": 940104.0}, {"date": "2023-12-05", "close": 17.6, "volume": 583503.0}, {"date": "2023-12-06", "close": 17.4, "volume": 470557.0}, {"date": "2023-12-07", "close": 17.53, "volume": 480052.0}, {"date": "2023-12-08", "close": 17.6, "volume": 425808.0}, {"date": "2023-12-11", "close": 17.78, "volume": 447348.0}, {"date": "2023-12-12", "close": 17.51, "volume": 477250.0}, {"date": "2023-12-13", "close": 18.27, "volume": 636655.0}, {"date": "2023-12-14", "close": 18.88, "volume": 871636.0}, {"date": "2023-12-15", "close": 18.95, "volume": 1192439.0}, {"date": "2023-12-18", "close": 19.25, "volume": 547945.0}, {"date": "2023-12-19", "close": 19.74, "volume": 573559.0}, {"date": "2023-12-20", "close": 19.4, "volume": 508697.0}, {"date": "2023-12-21", "close": 19.78, "volume": 323655.0}, {"date": "2023-12-22", "close": 20.0, "volume": 366627.0}, {"date": "2023-12-26", "close": 20.2, "volume": 361893.0}, {"date": "2023-12-27", "close": 20.49, "volume": 416343.0}, {"date": "2023-12-28", "close": 20.39, "volume": 301949.0}, {"date": "2023-12-29", "close": 19.96, "volume": 497001.0}, {"date": "2024-01-02", "close": 19.59, "volume": 539718.0}, {"date": "2024-01-03", "close": 18.8, "volume": 592195.0}, {"date": "2024-01-04", "close": 18.77, "volume": 521648.0}, {"date": "2024-01-05", "close": 18.56, "volume": 514237.0}, {"date": "2024-01-08", "close": 18.63, "volume": 738495.0}, {"date": "2024-01-09", "close": 18.55, "volume": 1034785.0}, {"date": "2024-01-10", "close": 18.32, "volume": 723455.0}, {"date": "2024-01-11", "close": 18.13, "volume": 765663.0}, {"date": "2024-01-12", "close": 18.24, "volume": 460028.0}, {"date": "2024-01-16", "close": 18.12, "volume": 546632.0}, {"date": "2024-01-17", "close": 18.05, "volume": 992429.0}, {"date": "2024-01-18", "close": 18.0, "volume": 746307.0}, {"date": "2024-01-19", "close": 18.61, "volume": 904924.0}, {"date": "2024-01-22", "close": 18.85, "volume": 876768.0}, {"date": "2024-01-23", "close": 19.0, "volume": 694695.0}, {"date": "2024-01-24", "close": 18.81, "volume": 688288.0}, {"date": "2024-01-25", "close": 19.09, "volume": 484776.0}, {"date": "2024-01-26", "close": 19.24, "volume": 264067.0}, {"date": "2024-01-29", "close": 19.51, "volume": 516875.0}, {"date": "2024-01-30", "close": 19.26, "volume": 322406.0}, {"date": "2024-01-31", "close": 18.75, "volume": 421763.0}, {"date": "2024-02-01", "close": 19.26, "volume": 419570.0}, {"date": "2024-02-02", "close": 19.24, "volume": 454092.0}, {"date": "2024-02-05", "close": 18.83, "volume": 444867.0}, {"date": "2024-02-06", "close": 18.99, "volume": 484256.0}, {"date": "2024-02-07", "close": 18.87, "volume": 465505.0}, {"date": "2024-02-08", "close": 19.16, "volume": 797062.0}, {"date": "2024-02-09", "close": 18.79, "volume": 610937.0}, {"date": "2024-02-12", "close": 19.25, "volume": 894715.0}, {"date": "2024-02-13", "close": 18.35, "volume": 772421.0}, {"date": "2024-02-14", "close": 18.66, "volume": 644651.0}, {"date": "2024-02-15", "close": 19.22, "volume": 642521.0}, {"date": "2024-02-16", "close": 19.13, "volume": 678640.0}, {"date": "2024-02-20", "close": 18.57, "volume": 889634.0}, {"date": "2024-02-21", "close": 19.49, "volume": 1996460.0}, {"date": "2024-02-22", "close": 19.61, "volume": 1200939.0}, {"date": "2024-02-23", "close": 19.59, "volume": 1171287.0}, {"date": "2024-02-26", "close": 19.38, "volume": 866686.0}, {"date": "2024-02-27", "close": 19.04, "volume": 578238.0}, {"date": "2024-02-28", "close": 18.78, "volume": 765336.0}, {"date": "2024-02-29", "close": 19.39, "volume": 1176563.0}, {"date": "2024-03-01", "close": 19.43, "volume": 611857.0}, {"date": "2024-03-04", "close": 19.4, "volume": 367452.0}, {"date": "2024-03-05", "close": 19.13, "volume": 496990.0}, {"date": "2024-03-06", "close": 19.41, "volume": 641704.0}, {"date": "2024-03-07", "close": 20.03, "volume": 887561.0}, {"date": "2024-03-08", "close": 20.08, "volume": 888435.0}, {"date": "2024-03-11", "close": 20.18, "volume": 689644.0}, {"date": "2024-03-12", "close": 20.15, "volume": 358861.0}, {"date": "2024-03-13", "close": 20.25, "volume": 454663.0}, {"date": "2024-03-14", "close": 19.82, "volume": 527038.0}, {"date": "2024-03-15", "close": 19.81, "volume": 729614.0}, {"date": "2024-03-18", "close": 19.89, "volume": 534158.0}, {"date": "2024-03-19", "close": 20.12, "volume": 1130402.0}, {"date": "2024-03-20", "close": 21.0, "volume": 587151.0}, {"date": "2024-03-21", "close": 20.98, "volume": 694261.0}, {"date": "2024-03-22", "close": 20.91, "volume": 336941.0}, {"date": "2024-03-25", "close": 21.31, "volume": 445566.0}, {"date": "2024-03-26", "close": 20.91, "volume": 907943.0}, {"date": "2024-03-27", "close": 21.73, "volume": 752071.0}, {"date": "2024-03-28", "close": 22.11, "volume": 587262.0}, {"date": "2024-04-01", "close": 22.28, "volume": 627154.0}, {"date": "2024-04-02", "close": 22.48, "volume": 858750.0}, {"date": "2024-04-03", "close": 22.88, "volume": 867150.0}, {"date": "2024-04-04", "close": 22.41, "volume": 578298.0}, {"date": "2024-04-05", "close": 22.43, "volume": 754008.0}, {"date": "2024-04-08", "close": 22.49, "volume": 571878.0}, {"date": "2024-04-09", "close": 22.41, "volume": 697444.0}, {"date": "2024-04-10", "close": 21.8, "volume": 959233.0}, {"date": "2024-04-11", "close": 21.67, "volume": 554130.0}, {"date": "2024-04-12", "close": 21.15, "volume": 900305.0}, {"date": "2024-04-15", "close": 21.01, "volume": 740622.0}, {"date": "2024-04-16", "close": 20.98, "volume": 939985.0}, {"date": "2024-04-17", "close": 20.73, "volume": 646430.0}, {"date": "2024-04-18", "close": 20.61, "volume": 1267911.0}, {"date": "2024-04-19", "close": 20.72, "volume": 847616.0}, {"date": "2024-04-22", "close": 21.13, "volume": 1909551.0}, {"date": "2024-04-23", "close": 21.33, "volume": 1251871.0}, {"date": "2024-04-24", "close": 19.99, "volume": 2506382.0}, {"date": "2024-04-25", "close": 20.37, "volume": 1679789.0}, {"date": "2024-04-26", "close": 20.7, "volume": 910407.0}, {"date": "2024-04-29", "close": 20.7, "volume": 680638.0}, {"date": "2024-04-30", "close": 19.69, "volume": 883188.0}, {"date": "2024-05-01", "close": 19.74, "volume": 1047986.0}, {"date": "2024-05-02", "close": 19.98, "volume": 850064.0}, {"date": "2024-05-03", "close": 20.21, "volume": 606379.0}, {"date": "2024-05-06", "close": 20.46, "volume": 593025.0}, {"date": "2024-05-07", "close": 20.27, "volume": 487374.0}, {"date": "2024-05-08", "close": 20.0, "volume": 669325.0}, {"date": "2024-05-09", "close": 20.16, "volume": 459937.0}, {"date": "2024-05-10", "close": 20.24, "volume": 499473.0}, {"date": "2024-05-13", "close": 20.2, "volume": 505675.0}, {"date": "2024-05-14", "close": 20.02, "volume": 591025.0}, {"date": "2024-05-15", "close": 20.19, "volume": 1402774.0}, {"date": "2024-05-16", "close": 20.84, "volume": 927172.0}, {"date": "2024-05-17", "close": 20.7, "volume": 642002.0}, {"date": "2024-05-20", "close": 21.49, "volume": 722851.0}, {"date": "2024-05-21", "close": 21.7, "volume": 621603.0}, {"date": "2024-05-22", "close": 21.37, "volume": 890432.0}, {"date": "2024-05-23", "close": 21.22, "volume": 1256000.0}, {"date": "2024-05-24", "close": 21.65, "volume": 599720.0}, {"date": "2024-05-28", "close": 21.81, "volume": 976776.0}, {"date": "2024-05-29", "close": 21.5, "volume": 1907853.0}, {"date": "2024-05-30", "close": 21.54, "volume": 813889.0}, {"date": "2024-05-31", "close": 21.67, "volume": 662929.0}, {"date": "2024-06-03", "close": 21.98, "volume": 1233370.0}, {"date": "2024-06-04", "close": 21.28, "volume": 1605417.0}, {"date": "2024-06-05", "close": 20.45, "volume": 2561430.0}, {"date": "2024-06-06", "close": 19.87, "volume": 1153340.0}, {"date": "2024-06-07", "close": 19.74, "volume": 1521989.0}, {"date": "2024-06-10", "close": 20.2, "volume": 771084.0}, {"date": "2024-06-11", "close": 20.42, "volume": 960127.0}, {"date": "2024-06-12", "close": 20.56, "volume": 1309949.0}, {"date": "2024-06-13", "close": 20.25, "volume": 1198310.0}, {"date": "2024-06-14", "close": 19.82, "volume": 1083413.0}, {"date": "2024-06-17", "close": 20.05, "volume": 768739.0}, {"date": "2024-06-18", "close": 19.94, "volume": 778466.0}, {"date": "2024-06-20", "close": 20.06, "volume": 886332.0}, {"date": "2024-06-21", "close": 20.09, "volume": 1139082.0}, {"date": "2024-06-24", "close": 20.37, "volume": 823658.0}, {"date": "2024-06-25", "close": 20.08, "volume": 769568.0}, {"date": "2024-06-26", "close": 19.89, "volume": 655709.0}, {"date": "2024-06-27", "close": 19.36, "volume": 891073.0}, {"date": "2024-06-28", "close": 18.85, "volume": 3957461.0}, {"date": "2024-07-01", "close": 18.55, "volume": 1224742.0}, {"date": "2024-07-02", "close": 18.94, "volume": 1320141.0}, {"date": "2024-07-03", "close": 18.94, "volume": 612992.0}, {"date": "2024-07-05", "close": 18.59, "volume": 724867.0}, {"date": "2024-07-08", "close": 19.0, "volume": 778438.0}, {"date": "2024-07-09", "close": 18.67, "volume": 1568659.0}, {"date": "2024-07-10", "close": 18.67, "volume": 1045987.0}, {"date": "2024-07-11", "close": 18.88, "volume": 972871.0}, {"date": "2024-07-12", "close": 18.65, "volume": 1321227.0}, {"date": "2024-07-15", "close": 19.21, "volume": 1254699.0}, {"date": "2024-07-16", "close": 19.53, "volume": 1607032.0}, {"date": "2024-07-17", "close": 19.13, "volume": 1612957.0}, {"date": "2024-07-18", "close": 18.77, "volume": 966814.0}, {"date": "2024-07-19", "close": 18.69, "volume": 1143366.0}, {"date": "2024-07-22", "close": 18.51, "volume": 2264651.0}, {"date": "2024-07-23", "close": 17.95, "volume": 5053571.0}, {"date": "2024-07-24", "close": 17.45, "volume": 2108171.0}, {"date": "2024-07-25", "close": 17.08, "volume": 2209051.0}, {"date": "2024-07-26", "close": 16.99, "volume": 1355830.0}, {"date": "2024-07-29", "close": 17.21, "volume": 1570444.0}, {"date": "2024-07-30", "close": 17.22, "volume": 1651391.0}, {"date": "2024-07-31", "close": 17.81, "volume": 1061874.0}, {"date": "2024-08-01", "close": 16.69, "volume": 1105270.0}, {"date": "2024-08-02", "close": 15.88, "volume": 1082676.0}, {"date": "2024-08-05", "close": 15.66, "volume": 1399236.0}, {"date": "2024-08-06", "close": 15.23, "volume": 1749647.0}, {"date": "2024-08-07", "close": 15.21, "volume": 1038042.0}, {"date": "2024-08-08", "close": 15.55, "volume": 1083349.0}, {"date": "2024-08-09", "close": 15.73, "volume": 786428.0}, {"date": "2024-08-12", "close": 15.27, "volume": 780025.0}, {"date": "2024-08-13", "close": 15.96, "volume": 827852.0}, {"date": "2024-08-14", "close": 15.89, "volume": 618762.0}, {"date": "2024-08-15", "close": 16.04, "volume": 840582.0}, {"date": "2024-08-16", "close": 16.04, "volume": 542006.0}, {"date": "2024-08-19", "close": 16.1, "volume": 521309.0}, {"date": "2024-08-20", "close": 15.98, "volume": 481367.0}, {"date": "2024-08-21", "close": 16.26, "volume": 526391.0}, {"date": "2024-08-22", "close": 15.93, "volume": 412894.0}, {"date": "2024-08-23", "close": 16.56, "volume": 789493.0}, {"date": "2024-08-26", "close": 16.75, "volume": 644841.0}, {"date": "2024-08-27", "close": 16.9, "volume": 724921.0}, {"date": "2024-08-28", "close": 16.55, "volume": 680052.0}, {"date": "2024-08-29", "close": 16.67, "volume": 861503.0}, {"date": "2024-08-30", "close": 16.77, "volume": 729870.0}, {"date": "2024-09-03", "close": 16.05, "volume": 1306497.0}, {"date": "2024-09-04", "close": 15.93, "volume": 990268.0}, {"date": "2024-09-05", "close": 16.5, "volume": 1343938.0}, {"date": "2024-09-06", "close": 16.54, "volume": 1469739.0}, {"date": "2024-09-09", "close": 16.17, "volume": 1235020.0}, {"date": "2024-09-10", "close": 15.91, "volume": 1347681.0}, {"date": "2024-09-11", "close": 16.41, "volume": 718245.0}, {"date": "2024-09-12", "close": 16.38, "volume": 459313.0}, {"date": "2024-09-13", "close": 16.57, "volume": 628761.0}, {"date": "2024-09-16", "close": 16.62, "volume": 541329.0}, {"date": "2024-09-17", "close": 16.89, "volume": 644576.0}, {"date": "2024-09-18", "close": 16.76, "volume": 788736.0}, {"date": "2024-09-19", "close": 16.76, "volume": 1206026.0}, {"date": "2024-09-20", "close": 16.22, "volume": 1669772.0}, {"date": "2024-09-23", "close": 16.14, "volume": 661538.0}, {"date": "2024-09-24", "close": 16.26, "volume": 1213980.0}, {"date": "2024-09-25", "close": 15.75, "volume": 1158775.0}, {"date": "2024-09-26", "close": 16.6, "volume": 1584391.0}, {"date": "2024-09-27", "close": 16.84, "volume": 805597.0}, {"date": "2024-09-30", "close": 16.26, "volume": 1151638.0}, {"date": "2024-10-01", "close": 16.45, "volume": 1479762.0}, {"date": "2024-10-02", "close": 16.19, "volume": 2123580.0}, {"date": "2024-10-03", "close": 15.51, "volume": 2052734.0}, {"date": "2024-10-04", "close": 15.07, "volume": 1175260.0}, {"date": "2024-10-07", "close": 14.88, "volume": 1167516.0}, {"date": "2024-10-08", "close": 14.5, "volume": 1726071.0}, {"date": "2024-10-09", "close": 14.36, "volume": 1343653.0}, {"date": "2024-10-10", "close": 14.74, "volume": 1589190.0}, {"date": "2024-10-11", "close": 14.55, "volume": 929902.0}, {"date": "2024-10-14", "close": 14.76, "volume": 879020.0}, {"date": "2024-10-15", "close": 14.54, "volume": 1463814.0}, {"date": "2024-10-16", "close": 14.84, "volume": 1189949.0}, {"date": "2024-10-17", "close": 14.84, "volume": 651223.0}, {"date": "2024-10-18", "close": 15.0, "volume": 457982.0}, {"date": "2024-10-21", "close": 14.14, "volume": 1133222.0}, {"date": "2024-10-22", "close": 14.93, "volume": 2540451.0}, {"date": "2024-10-23", "close": 10.73, "volume": 12364620.0}, {"date": "2024-10-24", "close": 10.85, "volume": 5280162.0}, {"date": "2024-10-25", "close": 11.35, "volume": 4265314.0}, {"date": "2024-10-28", "close": 11.89, "volume": 2541361.0}, {"date": "2024-10-29", "close": 11.41, "volume": 2427222.0}, {"date": "2024-10-30", "close": 11.32, "volume": 2024261.0}, {"date": "2024-10-31", "close": 11.1, "volume": 1605365.0}, {"date": "2024-11-01", "close": 11.33, "volume": 1170109.0}, {"date": "2024-11-04", "close": 11.19, "volume": 1587553.0}, {"date": "2024-11-05", "close": 11.2, "volume": 1319417.0}, {"date": "2024-11-06", "close": 11.92, "volume": 2914521.0}, {"date": "2024-11-07", "close": 11.95, "volume": 1729169.0}, {"date": "2024-11-08", "close": 11.96, "volume": 1141978.0}, {"date": "2024-11-11", "close": 11.95, "volume": 1021452.0}, {"date": "2024-11-12", "close": 11.79, "volume": 860860.0}, {"date": "2024-11-13", "close": 11.68, "volume": 1133901.0}, {"date": "2024-11-14", "close": 11.34, "volume": 1685790.0}, {"date": "2024-11-15", "close": 11.46, "volume": 1516194.0}, {"date": "2024-11-18", "close": 11.7, "volume": 1179058.0}, {"date": "2024-11-19", "close": 11.58, "volume": 1433982.0}, {"date": "2024-11-20", "close": 11.68, "volume": 1484372.0}, {"date": "2024-11-21", "close": 12.01, "volume": 1371045.0}, {"date": "2024-11-22", "close": 12.29, "volume": 885608.0}, {"date": "2024-11-25", "close": 12.54, "volume": 1327652.0}, {"date": "2024-11-26", "close": 12.48, "volume": 1064709.0}, {"date": "2024-11-27", "close": 12.25, "volume": 805988.0}, {"date": "2024-11-29", "close": 12.26, "volume": 245133.0}, {"date": "2024-12-02", "close": 12.48, "volume": 1146059.0}, {"date": "2024-12-03", "close": 12.26, "volume": 928827.0}, {"date": "2024-12-04", "close": 12.2, "volume": 1103185.0}, {"date": "2024-12-05", "close": 11.9, "volume": 1024916.0}, {"date": "2024-12-06", "close": 11.73, "volume": 655921.0}, {"date": "2024-12-09", "close": 11.86, "volume": 1250082.0}, {"date": "2024-12-10", "close": 11.81, "volume": 1117022.0}, {"date": "2024-12-11", "close": 11.71, "volume": 961961.0}, {"date": "2024-12-12", "close": 11.31, "volume": 1058644.0}, {"date": "2024-12-13", "close": 11.16, "volume": 689370.0}, {"date": "2024-12-16", "close": 11.01, "volume": 1258360.0}, {"date": "2024-12-17", "close": 10.91, "volume": 922438.0}, {"date": "2024-12-18", "close": 10.37, "volume": 1061009.0}, {"date": "2024-12-19", "close": 10.11, "volume": 1224976.0}, {"date": "2024-12-20", "close": 10.31, "volume": 1973445.0}, {"date": "2024-12-23", "close": 10.33, "volume": 918644.0}, {"date": "2024-12-24", "close": 10.33, "volume": 416655.0}, {"date": "2024-12-26", "close": 10.35, "volume": 1024550.0}, {"date": "2024-12-27", "close": 10.19, "volume": 980211.0}, {"date": "2024-12-30", "close": 9.97, "volume": 933077.0}, {"date": "2024-12-31", "close": 10.27, "volume": 995623.0}, {"date": "2025-01-02", "close": 10.29, "volume": 961190.0}, {"date": "2025-01-03", "close": 10.52, "volume": 1352851.0}, {"date": "2025-01-06", "close": 10.48, "volume": 1063080.0}, {"date": "2025-01-07", "close": 10.47, "volume": 830461.0}, {"date": "2025-01-08", "close": 10.77, "volume": 1225587.0}, {"date": "2025-01-10", "close": 10.35, "volume": 1107300.0}, {"date": "2025-01-13", "close": 10.32, "volume": 912592.0}, {"date": "2025-01-14", "close": 10.18, "volume": 1385368.0}, {"date": "2025-01-15", "close": 10.85, "volume": 1809103.0}, {"date": "2025-01-16", "close": 10.93, "volume": 1540416.0}, {"date": "2025-01-17", "close": 10.74, "volume": 910694.0}, {"date": "2025-01-21", "close": 10.62, "volume": 831451.0}, {"date": "2025-01-22", "close": 10.35, "volume": 1226005.0}, {"date": "2025-01-23", "close": 10.46, "volume": 1443214.0}, {"date": "2025-01-24", "close": 10.21, "volume": 877678.0}, {"date": "2025-01-27", "close": 10.07, "volume": 894092.0}, {"date": "2025-01-28", "close": 9.95, "volume": 1342102.0}, {"date": "2025-01-29", "close": 10.0, "volume": 885430.0}, {"date": "2025-01-30", "close": 9.89, "volume": 1010976.0}, {"date": "2025-01-31", "close": 9.93, "volume": 1360644.0}, {"date": "2025-02-03", "close": 9.58, "volume": 1159666.0}, {"date": "2025-02-04", "close": 9.78, "volume": 650164.0}, {"date": "2025-02-05", "close": 9.68, "volume": 1017296.0}, {"date": "2025-02-06", "close": 9.83, "volume": 1006002.0}, {"date": "2025-02-07", "close": 9.58, "volume": 1456411.0}, {"date": "2025-02-10", "close": 9.65, "volume": 1621357.0}, {"date": "2025-02-11", "close": 9.46, "volume": 1757308.0}, {"date": "2025-02-12", "close": 9.4, "volume": 1152201.0}, {"date": "2025-02-13", "close": 9.53, "volume": 1371232.0}, {"date": "2025-02-14", "close": 9.34, "volume": 1665465.0}, {"date": "2025-02-18", "close": 9.24, "volume": 1505004.0}, {"date": "2025-02-19", "close": 9.07, "volume": 3691128.0}, {"date": "2025-02-20", "close": 10.36, "volume": 3603259.0}, {"date": "2025-02-21", "close": 10.43, "volume": 2859737.0}, {"date": "2025-02-24", "close": 10.84, "volume": 2033990.0}, {"date": "2025-02-25", "close": 11.44, "volume": 2020298.0}, {"date": "2025-02-26", "close": 11.62, "volume": 1641534.0}, {"date": "2025-02-27", "close": 11.57, "volume": 1342442.0}, {"date": "2025-02-28", "close": 11.38, "volume": 1674775.0}, {"date": "2025-03-03", "close": 10.68, "volume": 1436429.0}, {"date": "2025-03-04", "close": 10.17, "volume": 1914213.0}, {"date": "2025-03-05", "close": 10.87, "volume": 1347843.0}, {"date": "2025-03-06", "close": 11.47, "volume": 1685951.0}, {"date": "2025-03-07", "close": 11.82, "volume": 1856950.0}, {"date": "2025-03-10", "close": 11.41, "volume": 1885231.0}, {"date": "2025-03-11", "close": 11.84, "volume": 2406916.0}, {"date": "2025-03-12", "close": 12.05, "volume": 2768704.0}, {"date": "2025-03-13", "close": 11.9, "volume": 1770350.0}, {"date": "2025-03-14", "close": 12.2, "volume": 1271107.0}, {"date": "2025-03-17", "close": 12.27, "volume": 987787.0}, {"date": "2025-03-18", "close": 11.88, "volume": 1639223.0}, {"date": "2025-03-19", "close": 11.99, "volume": 1005812.0}, {"date": "2025-03-20", "close": 11.76, "volume": 780938.0}, {"date": "2025-03-21", "close": 11.35, "volume": 1981585.0}, {"date": "2025-03-24", "close": 11.38, "volume": 745994.0}, {"date": "2025-03-25", "close": 11.27, "volume": 654825.0}, {"date": "2025-03-26", "close": 10.94, "volume": 1217705.0}, {"date": "2025-03-27", "close": 10.87, "volume": 1717041.0}, {"date": "2025-03-28", "close": 10.3, "volume": 935448.0}, {"date": "2025-03-31", "close": 10.09, "volume": 1404380.0}, {"date": "2025-04-01", "close": 10.13, "volume": 936347.0}, {"date": "2025-04-02", "close": 10.3, "volume": 972967.0}, {"date": "2025-04-03", "close": 9.14, "volume": 1567420.0}, {"date": "2025-04-04", "close": 8.41, "volume": 2381824.0}, {"date": "2025-04-07", "close": 7.99, "volume": 2356224.0}, {"date": "2025-04-08", "close": 7.7, "volume": 2579653.0}, {"date": "2025-04-09", "close": 8.84, "volume": 3230195.0}, {"date": "2025-04-10", "close": 7.92, "volume": 1355496.0}, {"date": "2025-04-11", "close": 8.06, "volume": 1485093.0}, {"date": "2025-04-14", "close": 8.56, "volume": 2145386.0}, {"date": "2025-04-15", "close": 8.39, "volume": 1528125.0}, {"date": "2025-04-16", "close": 8.53, "volume": 2457071.0}, {"date": "2025-04-17", "close": 8.6, "volume": 1707119.0}, {"date": "2025-04-21", "close": 8.34, "volume": 1448520.0}, {"date": "2025-04-22", "close": 8.31, "volume": 1631214.0}, {"date": "2025-04-23", "close": 8.83, "volume": 2365524.0}, {"date": "2025-04-24", "close": 9.39, "volume": 1931778.0}, {"date": "2025-04-25", "close": 9.3, "volume": 1505356.0}, {"date": "2025-04-28", "close": 9.15, "volume": 2153338.0}, {"date": "2025-04-29", "close": 9.59, "volume": 3614477.0}, {"date": "2025-04-30", "close": 10.11, "volume": 4498726.0}, {"date": "2025-05-01", "close": 10.78, "volume": 3558510.0}, {"date": "2025-05-02", "close": 11.14, "volume": 2663953.0}, {"date": "2025-05-05", "close": 11.04, "volume": 1520808.0}, {"date": "2025-05-06", "close": 10.88, "volume": 1344998.0}, {"date": "2025-05-07", "close": 10.77, "volume": 1309339.0}, {"date": "2025-05-08", "close": 11.19, "volume": 1079269.0}, {"date": "2025-05-09", "close": 11.27, "volume": 957129.0}, {"date": "2025-05-12", "close": 12.02, "volume": 1843108.0}, {"date": "2025-05-13", "close": 12.32, "volume": 1735089.0}, {"date": "2025-05-14", "close": 12.48, "volume": 1821606.0}, {"date": "2025-05-15", "close": 12.08, "volume": 1236831.0}, {"date": "2025-05-16", "close": 11.77, "volume": 2127569.0}, {"date": "2025-05-19", "close": 12.16, "volume": 1605560.0}, {"date": "2025-05-20", "close": 12.38, "volume": 1194115.0}, {"date": "2025-05-21", "close": 12.1, "volume": 1759879.0}, {"date": "2025-05-22", "close": 11.82, "volume": 1058410.0}, {"date": "2025-05-23", "close": 11.68, "volume": 1508079.0}, {"date": "2025-05-27", "close": 12.3, "volume": 1406983.0}, {"date": "2025-05-28", "close": 12.23, "volume": 928673.0}, {"date": "2025-05-29", "close": 12.29, "volume": 1108945.0}, {"date": "2025-05-30", "close": 12.14, "volume": 4312696.0}, {"date": "2025-06-02", "close": 12.37, "volume": 1644525.0}, {"date": "2025-06-03", "close": 12.68, "volume": 1092314.0}, {"date": "2025-06-04", "close": 12.88, "volume": 2606165.0}, {"date": "2025-06-05", "close": 12.83, "volume": 1351613.0}, {"date": "2025-06-06", "close": 12.94, "volume": 1385490.0}, {"date": "2025-06-09", "close": 12.85, "volume": 1493338.0}, {"date": "2025-06-10", "close": 13.65, "volume": 2708090.0}, {"date": "2025-06-11", "close": 13.74, "volume": 1557476.0}, {"date": "2025-06-12", "close": 13.96, "volume": 1432395.0}, {"date": "2025-06-13", "close": 13.67, "volume": 1402884.0}, {"date": "2025-06-16", "close": 13.45, "volume": 1159909.0}, {"date": "2025-06-17", "close": 13.51, "volume": 1182538.0}, {"date": "2025-06-18", "close": 12.98, "volume": 1456656.0}, {"date": "2025-06-20", "close": 12.92, "volume": 1976097.0}, {"date": "2025-06-23", "close": 13.04, "volume": 1296756.0}, {"date": "2025-06-24", "close": 13.21, "volume": 1056305.0}, {"date": "2025-06-25", "close": 13.02, "volume": 1347717.0}, {"date": "2025-06-26", "close": 13.51, "volume": 1443199.0}, {"date": "2025-06-27", "close": 13.36, "volume": 4998032.0}, {"date": "2025-06-30", "close": 13.3, "volume": 1058918.0}, {"date": "2025-07-01", "close": 13.84, "volume": 1899739.0}, {"date": "2025-07-02", "close": 14.15, "volume": 2245119.0}, {"date": "2025-07-03", "close": 14.56, "volume": 1277432.0}, {"date": "2025-07-07", "close": 14.13, "volume": 1068662.0}, {"date": "2025-07-08", "close": 14.48, "volume": 1314451.0}, {"date": "2025-07-09", "close": 14.32, "volume": 646897.0}, {"date": "2025-07-10", "close": 14.45, "volume": 925638.0}, {"date": "2025-07-11", "close": 14.11, "volume": 1200930.0}, {"date": "2025-07-14", "close": 14.02, "volume": 1310273.0}, {"date": "2025-07-15", "close": 13.64, "volume": 1368840.0}, {"date": "2025-07-16", "close": 13.53, "volume": 1413557.0}, {"date": "2025-07-17", "close": 13.7, "volume": 1436674.0}, {"date": "2025-07-18", "close": 13.57, "volume": 989779.0}, {"date": "2025-07-21", "close": 13.92, "volume": 837953.0}, {"date": "2025-07-22", "close": 14.31, "volume": 1473265.0}, {"date": "2025-07-23", "close": 14.15, "volume": 1089137.0}, {"date": "2025-07-24", "close": 13.81, "volume": 848697.0}, {"date": "2025-07-25", "close": 13.67, "volume": 1329747.0}, {"date": "2025-07-28", "close": 13.93, "volume": 2411331.0}, {"date": "2025-07-29", "close": 14.68, "volume": 2727716.0}, {"date": "2025-07-30", "close": 14.76, "volume": 2685137.0}, {"date": "2025-07-31", "close": 13.71, "volume": 1912367.0}, {"date": "2025-08-01", "close": 13.22, "volume": 2099567.0}, {"date": "2025-08-04", "close": 13.22, "volume": 1073395.0}, {"date": "2025-08-05", "close": 13.63, "volume": 2488718.0}, {"date": "2025-08-06", "close": 13.4, "volume": 1095538.0}, {"date": "2025-08-07", "close": 13.38, "volume": 1026669.0}, {"date": "2025-08-08", "close": 13.48, "volume": 1098668.0}, {"date": "2025-08-11", "close": 13.08, "volume": 1243355.0}, {"date": "2025-08-12", "close": 13.85, "volume": 1552105.0}, {"date": "2025-08-13", "close": 14.24, "volume": 1110820.0}, {"date": "2025-08-14", "close": 14.08, "volume": 1170080.0}, {"date": "2025-08-15", "close": 14.44, "volume": 1261716.0}, {"date": "2025-08-18", "close": 14.13, "volume": 710150.0}, {"date": "2025-08-19", "close": 14.62, "volume": 1347989.0}, {"date": "2025-08-20", "close": 14.4, "volume": 974629.0}, {"date": "2025-08-21", "close": 14.24, "volume": 722717.0}, {"date": "2025-08-22", "close": 14.75, "volume": 1807419.0}, {"date": "2025-08-25", "close": 14.3, "volume": 759528.0}, {"date": "2025-08-26", "close": 14.56, "volume": 1309447.0}, {"date": "2025-08-27", "close": 14.6, "volume": 934079.0}, {"date": "2025-08-28", "close": 14.53, "volume": 812228.0}, {"date": "2025-08-29", "close": 14.49, "volume": 803151.0}, {"date": "2025-09-02", "close": 13.92, "volume": 952502.0}, {"date": "2025-09-03", "close": 13.83, "volume": 1436004.0}, {"date": "2025-09-04", "close": 13.95, "volume": 1682034.0}, {"date": "2025-09-05", "close": 14.59, "volume": 1325074.0}, {"date": "2025-09-08", "close": 14.33, "volume": 871332.0}, {"date": "2025-09-09", "close": 13.73, "volume": 1469628.0}, {"date": "2025-09-10", "close": 14.49, "volume": 1975702.0}, {"date": "2025-09-11", "close": 14.98, "volume": 1224718.0}, {"date": "2025-09-12", "close": 14.94, "volume": 785542.0}, {"date": "2025-09-15", "close": 15.16, "volume": 991541.0}, {"date": "2025-09-16", "close": 14.98, "volume": 657402.0}, {"date": "2025-09-17", "close": 15.24, "volume": 854083.0}, {"date": "2025-09-18", "close": 16.36, "volume": 2279885.0}, {"date": "2025-09-19", "close": 15.43, "volume": 1835579.0}, {"date": "2025-09-22", "close": 15.26, "volume": 930805.0}, {"date": "2025-09-23", "close": 15.12, "volume": 805493.0}, {"date": "2025-09-24", "close": 14.94, "volume": 1103237.0}, {"date": "2025-09-25", "close": 14.96, "volume": 895682.0}, {"date": "2025-09-26", "close": 15.33, "volume": 891187.0}, {"date": "2025-09-29", "close": 15.03, "volume": 748563.0}, {"date": "2025-09-30", "close": 14.88, "volume": 1155325.0}, {"date": "2025-10-01", "close": 15.06, "volume": 1093839.0}, {"date": "2025-10-02", "close": 15.44, "volume": 860855.0}, {"date": "2025-10-03", "close": 15.44, "volume": 819917.0}, {"date": "2025-10-06", "close": 15.14, "volume": 785152.0}, {"date": "2025-10-07", "close": 15.38, "volume": 1474340.0}, {"date": "2025-10-08", "close": 15.11, "volume": 1356730.0}, {"date": "2025-10-09", "close": 15.0, "volume": 895299.0}, {"date": "2025-10-10", "close": 14.41, "volume": 990386.0}, {"date": "2025-10-13", "close": 15.09, "volume": 849028.0}, {"date": "2025-10-14", "close": 15.32, "volume": 901655.0}, {"date": "2025-10-15", "close": 15.91, "volume": 1390769.0}, {"date": "2025-10-16", "close": 15.49, "volume": 942229.0}, {"date": "2025-10-17", "close": 15.29, "volume": 645193.0}, {"date": "2025-10-20", "close": 15.95, "volume": 831030.0}, {"date": "2025-10-21", "close": 16.07, "volume": 1472697.0}, {"date": "2025-10-22", "close": 15.66, "volume": 1039450.0}, {"date": "2025-10-23", "close": 16.7, "volume": 2002169.0}, {"date": "2025-10-24", "close": 16.9, "volume": 1457233.0}, {"date": "2025-10-27", "close": 16.85, "volume": 1096030.0}, {"date": "2025-10-28", "close": 16.91, "volume": 1641160.0}, {"date": "2025-10-29", "close": 16.27, "volume": 3189300.0}, {"date": "2025-10-30", "close": 16.19, "volume": 2040740.0}, {"date": "2025-10-31", "close": 15.73, "volume": 1868307.0}, {"date": "2025-11-03", "close": 16.22, "volume": 1713598.0}, {"date": "2025-11-04", "close": 15.93, "volume": 1091881.0}, {"date": "2025-11-05", "close": 15.68, "volume": 986215.0}, {"date": "2025-11-06", "close": 15.43, "volume": 1161460.0}, {"date": "2025-11-07", "close": 15.83, "volume": 617849.0}, {"date": "2025-11-10", "close": 16.22, "volume": 934514.0}, {"date": "2025-11-11", "close": 16.15, "volume": 1334013.0}, {"date": "2025-11-12", "close": 16.06, "volume": 1054205.0}, {"date": "2025-11-13", "close": 15.65, "volume": 698983.0}, {"date": "2025-11-14", "close": 15.42, "volume": 710386.0}, {"date": "2025-11-17", "close": 14.91, "volume": 861549.0}, {"date": "2025-11-18", "close": 14.75, "volume": 807488.0}, {"date": "2025-11-19", "close": 14.89, "volume": 1489196.0}, {"date": "2025-11-20", "close": 15.14, "volume": 1338572.0}, {"date": "2025-11-21", "close": 15.4, "volume": 1322030.0}, {"date": "2025-11-24", "close": 15.54, "volume": 1332418.0}, {"date": "2025-11-25", "close": 16.1, "volume": 1298655.0}, {"date": "2025-11-26", "close": 16.61, "volume": 1420707.0}, {"date": "2025-11-28", "close": 16.81, "volume": 588717.0}, {"date": "2025-12-01", "close": 16.89, "volume": 1261684.0}, {"date": "2025-12-02", "close": 16.89, "volume": 1343819.0}, {"date": "2025-12-03", "close": 17.98, "volume": 1454739.0}, {"date": "2025-12-04", "close": 18.18, "volume": 1349715.0}, {"date": "2025-12-05", "close": 17.77, "volume": 1441676.0}, {"date": "2025-12-08", "close": 17.5, "volume": 993350.0}, {"date": "2025-12-09", "close": 17.38, "volume": 842432.0}, {"date": "2025-12-10", "close": 18.14, "volume": 1074900.0}, {"date": "2025-12-11", "close": 18.53, "volume": 2432841.0}, {"date": "2025-12-12", "close": 18.35, "volume": 1873948.0}, {"date": "2025-12-15", "close": 18.38, "volume": 1480134.0}, {"date": "2025-12-16", "close": 18.51, "volume": 1300541.0}, {"date": "2025-12-17", "close": 18.06, "volume": 1176440.0}, {"date": "2025-12-18", "close": 18.22, "volume": 785041.0}, {"date": "2025-12-19", "close": 18.76, "volume": 2011413.0}, {"date": "2025-12-22", "close": 18.96, "volume": 1665785.0}, {"date": "2025-12-23", "close": 19.17, "volume": 1170484.0}, {"date": "2025-12-24", "close": 18.9, "volume": 276867.0}, {"date": "2025-12-26", "close": 18.95, "volume": 385826.0}, {"date": "2025-12-29", "close": 18.91, "volume": 732824.0}, {"date": "2025-12-30", "close": 18.97, "volume": 634613.0}, {"date": "2025-12-31", "close": 18.85, "volume": 657106.0}, {"date": "2026-01-02", "close": 19.77, "volume": 911419.0}, {"date": "2026-01-05", "close": 19.54, "volume": 1604669.0}, {"date": "2026-01-06", "close": 19.9, "volume": 2597457.0}, {"date": "2026-01-07", "close": 20.0, "volume": 1024018.0}, {"date": "2026-01-08", "close": 20.25, "volume": 1399322.0}, {"date": "2026-01-09", "close": 20.84, "volume": 1842749.0}, {"date": "2026-01-12", "close": 21.89, "volume": 2092437.0}, {"date": "2026-01-13", "close": 21.97, "volume": 1376345.0}, {"date": "2026-01-14", "close": 22.77, "volume": 1800728.0}, {"date": "2026-01-15", "close": 22.92, "volume": 1495120.0}, {"date": "2026-01-16", "close": 22.16, "volume": 1677126.0}, {"date": "2026-01-20", "close": 21.98, "volume": 1471710.0}, {"date": "2026-01-21", "close": 23.01, "volume": 1098378.0}, {"date": "2026-01-22", "close": 22.87, "volume": 1680867.0}, {"date": "2026-01-23", "close": 22.94, "volume": 807314.0}, {"date": "2026-01-26", "close": 22.59, "volume": 1223013.0}, {"date": "2026-01-27", "close": 22.69, "volume": 965322.0}, {"date": "2026-01-28", "close": 23.07, "volume": 955440.0}, {"date": "2026-01-29", "close": 23.17, "volume": 1187012.0}, {"date": "2026-01-30", "close": 22.47, "volume": 1587159.0}, {"date": "2026-02-02", "close": 23.7, "volume": 1998566.0}, {"date": "2026-02-03", "close": 24.56, "volume": 2840243.0}, {"date": "2026-02-04", "close": 24.3, "volume": 1868647.0}, {"date": "2026-02-05", "close": 23.35, "volume": 1768227.0}, {"date": "2026-02-06", "close": 24.74, "volume": 1214074.0}, {"date": "2026-02-09", "close": 24.7, "volume": 1406661.0}, {"date": "2026-02-10", "close": 24.64, "volume": 1102155.0}, {"date": "2026-02-11", "close": 24.7, "volume": 1481357.0}, {"date": "2026-02-12", "close": 24.33, "volume": 1715031.0}, {"date": "2026-02-13", "close": 23.29, "volume": 3008899.0}, {"date": "2026-02-17", "close": 23.41, "volume": 4700640.0}, {"date": "2026-02-18", "close": 25.64, "volume": 5855130.0}, {"date": "2026-02-19", "close": 25.81, "volume": 3113499.0}, {"date": "2026-02-20", "close": 25.44, "volume": 2227736.0}, {"date": "2026-02-23", "close": 25.38, "volume": 1700315.0}, {"date": "2026-02-24", "close": 24.75, "volume": 2306620.0}, {"date": "2026-02-25", "close": 25.99, "volume": 6012671.0}, {"date": "2026-02-26", "close": 25.95, "volume": 2348131.0}, {"date": "2026-02-27", "close": 24.89, "volume": 2799350.0}, {"date": "2026-03-02", "close": 26.06, "volume": 2885359.0}, {"date": "2026-03-03", "close": 25.83, "volume": 2579802.0}, {"date": "2026-03-04", "close": 26.63, "volume": 3328681.0}, {"date": "2026-03-05", "close": 26.34, "volume": 3302201.0}, {"date": "2026-03-06", "close": 24.75, "volume": 2468860.0}, {"date": "2026-03-09", "close": 25.19, "volume": 2166321.0}, {"date": "2026-03-10", "close": 25.49, "volume": 2218246.0}, {"date": "2026-03-11", "close": 25.33, "volume": 2104268.0}, {"date": "2026-03-12", "close": 24.59, "volume": 2210205.0}, {"date": "2026-03-13", "close": 24.61, "volume": 1739939.0}, {"date": "2026-03-16", "close": 25.32, "volume": 3083574.0}, {"date": "2026-03-17", "close": 25.17, "volume": 1876143.0}, {"date": "2026-03-18", "close": 24.66, "volume": 2823450.0}, {"date": "2026-03-19", "close": 23.72, "volume": 2853331.0}, {"date": "2026-03-20", "close": 22.38, "volume": 3395278.0}, {"date": "2026-03-23", "close": 23.83, "volume": 1891986.0}, {"date": "2026-03-24", "close": 24.65, "volume": 1434895.0}, {"date": "2026-03-25", "close": 25.51, "volume": 1781403.0}, {"date": "2026-03-26", "close": 23.95, "volume": 1971144.0}, {"date": "2026-03-27", "close": 23.37, "volume": 1312130.0}, {"date": "2026-03-30", "close": 23.06, "volume": 1694192.0}, {"date": "2026-03-31", "close": 24.58, "volume": 1612950.0}, {"date": "2026-04-01", "close": 27.32, "volume": 5203768.0}, {"date": "2026-04-02", "close": 27.62, "volume": 3797203.0}, {"date": "2026-04-06", "close": 27.83, "volume": 2764488.0}, {"date": "2026-04-07", "close": 27.12, "volume": 2711614.0}, {"date": "2026-04-08", "close": 28.88, "volume": 2342071.0}, {"date": "2026-04-09", "close": 29.47, "volume": 1786954.0}, {"date": "2026-04-10", "close": 29.64, "volume": 1716256.0}, {"date": "2026-04-13", "close": 30.4, "volume": 2061620.0}, {"date": "2026-04-14", "close": 30.53, "volume": 1827194.0}, {"date": "2026-04-15", "close": 29.65, "volume": 1790149.0}, {"date": "2026-04-16", "close": 29.66, "volume": 2189311.0}, {"date": "2026-04-17", "close": 29.58, "volume": 3079214.0}, {"date": "2026-04-20", "close": 30.28, "volume": 1609807.0}, {"date": "2026-04-21", "close": 29.96, "volume": 1849307.0}, {"date": "2026-04-22", "close": 30.81, "volume": 1932409.0}, {"date": "2026-04-23", "close": 30.28, "volume": 1724264.0}, {"date": "2026-04-24", "close": 31.38, "volume": 1453334.0}, {"date": "2026-04-27", "close": 31.19, "volume": 1826869.0}, {"date": "2026-04-28", "close": 31.08, "volume": 2980619.0}, {"date": "2026-04-29", "close": 32.23, "volume": 4575833.0}, {"date": "2026-04-30", "close": 31.28, "volume": 3342069.0}, {"date": "2026-05-01", "close": 32.01, "volume": 2795274.0}, {"date": "2026-05-04", "close": 30.84, "volume": 2943272.0}, {"date": "2026-05-05", "close": 32.96, "volume": 2332580.0}, {"date": "2026-05-06", "close": 33.33, "volume": 1931918.0}, {"date": "2026-05-07", "close": 32.87, "volume": 1834619.0}, {"date": "2026-05-08", "close": 33.88, "volume": 1897142.0}, {"date": "2026-05-11", "close": 34.2, "volume": 1748018.0}, {"date": "2026-05-12", "close": 33.31, "volume": 1581551.0}, {"date": "2026-05-13", "close": 34.56, "volume": 2207417.0}, {"date": "2026-05-14", "close": 33.5, "volume": 1523744.0}, {"date": "2026-05-15", "close": 31.91, "volume": 1441190.0}, {"date": "2026-05-18", "close": 32.25, "volume": 2197079.0}, {"date": "2026-05-19", "close": 31.24, "volume": 2397757.0}, {"date": "2026-05-20", "close": 32.13, "volume": 1972979.0}, {"date": "2026-05-21", "close": 32.04, "volume": 1276190.0}, {"date": "2026-05-22", "close": 33.24, "volume": 3138750.0}, {"date": "2026-05-26", "close": 35.28, "volume": 3091569.0}, {"date": "2026-05-27", "close": 33.96, "volume": 5022154.0}, {"date": "2026-05-28", "close": 34.35, "volume": 1810333.0}, {"date": "2026-05-29", "close": 34.26, "volume": 2652066.0}, {"date": "2026-06-01", "close": 34.69, "volume": 2521021.0}, {"date": "2026-06-02", "close": 36.07, "volume": 3247656.0}, {"date": "2026-06-03", "close": 35.86, "volume": 2214691.0}, {"date": "2026-06-04", "close": 36.15, "volume": 1514400.0}, {"date": "2026-06-05", "close": 33.89, "volume": 2161177.0}, {"date": "2026-06-08", "close": 34.19, "volume": 1534232.0}, {"date": "2026-06-09", "close": 34.0, "volume": 1748730.0}, {"date": "2026-06-10", "close": 32.65, "volume": 1822756.0}, {"date": "2026-06-11", "close": 34.75, "volume": 1675382.0}, {"date": "2026-06-12", "close": 35.6, "volume": 1602504.0}, {"date": "2026-06-15", "close": 34.71, "volume": 2197340.0}, {"date": "2026-06-16", "close": 34.18, "volume": 1339483.0}, {"date": "2026-06-17", "close": 33.68, "volume": 1443137.0}, {"date": "2026-06-18", "close": 34.0, "volume": 1923979.0}, {"date": "2026-06-22", "close": 34.6, "volume": 1725687.0}, {"date": "2026-06-23", "close": 33.27, "volume": 1467740.0}, {"date": "2026-06-24", "close": 32.66, "volume": 1733325.0}, {"date": "2026-06-25", "close": 33.73, "volume": 1520312.0}, {"date": "2026-06-26", "close": 31.78, "volume": 6516125.0}, {"date": "2026-06-29", "close": 31.16, "volume": 2087636.0}, {"date": "2026-06-30", "close": 31.87, "volume": 1602066.0}, {"date": "2026-07-01", "close": 30.24, "volume": 1801120.0}, {"date": "2026-07-02", "close": 29.49, "volume": 2436241.0}, {"date": "2026-07-06", "close": 30.19, "volume": 1490845.0}, {"date": "2026-07-07", "close": 29.82, "volume": 1494182.0}, {"date": "2026-07-08", "close": 29.57, "volume": 1555604.0}, {"date": "2026-07-09", "close": 29.64, "volume": 1459648.0}, {"date": "2026-07-10", "close": 29.28, "volume": 1356269.0}, {"date": "2026-07-13", "close": 28.81, "volume": 1274683.0}, {"date": "2026-07-14", "close": 29.16, "volume": 1758163.0}, {"date": "2026-07-15", "close": 29.17, "volume": 1346328.0}, {"date": "2026-07-16", "close": 28.53, "volume": 2032860.0}, {"date": "2026-07-17", "close": 28.12, "volume": 1274317.0}, {"date": "2026-07-20", "close": 27.78, "volume": 2184537.0}, {"date": "2026-07-21", "close": 28.51, "volume": 1766277.0}, {"date": "2026-07-22", "close": 29.33, "volume": 1914715.0}, {"date": "2026-07-23", "close": 30.0, "volume": 1987346.0}, {"date": "2026-07-24", "close": 29.05, "volume": 1271742.0}, {"date": "2026-07-27", "close": 29.51, "volume": 2049076.0}, {"date": "2026-07-28", "close": 29.08, "volume": 1969175.0}, {"date": "2026-07-29", "close": 27.63, "volume": 2218688.0}, {"date": "2026-07-30", "close": 28.57, "volume": 1741393.0}, {"date": "2026-07-31", "close": 27.78, "volume": 2130346.0}, {"date": "2026-08-03", "close": 28.42, "volume": 2124680.0}, {"date": "2026-08-04", "close": 29.68, "volume": 1607452.0}, {"date": "2026-08-05", "close": 29.67, "volume": 1734895.0}, {"date": "2026-08-06", "close": 28.61, "volume": 1668073.0}, {"date": "2026-08-07", "close": 29.44, "volume": 1199450.0}], "refreshing": true}