{"ticker": "CWK", "overview": {"cik": "1628369", "ticker": "CWK", "name": "Cushman & Wakefield Ltd.", "industry": "Real Estate", "country": "Cayman Islands", "sic": "6500", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628369-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006790", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628369-26-000120", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005975", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628369-26-000118", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628369-26-000116", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628369-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628369-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002140", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628369-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628369-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628369-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628369-26-000102", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628369-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004353", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-04", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001858", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628369-26-000098", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628369-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000085", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 389455.0, "net": -389455.0, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-09-08"}, "metrics": {"ticker": "CWK", "has_prices": true, "as_of": "2026-08-07", "last": 13.83, "prev_close": 13.66, "change": 0.16999999999999993, "change_pct": 0.012445095168374812, "session_volume": 1636922.0, "vwap_5": 13.870209381159675, "vwap_20": 13.363132667540828, "vwap_60": 13.234466210012817, "vwap_250": 14.48280859993089, "high_52w": 17.2, "low_52w": 11.8, "avg_volume_20": 2125086.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628369-26-000122", "src": "INSIDERS", "ticker": "CWK", "cik": "1628369", "company": "Cushman & Wakefield Ltd.", "company_raw": "Cushman & Wakefield Ltd.", "who": "Nathaniel Robinson", "who_key": "Robinson Nathaniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 167375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "Cayman Islands", "headline": "Insider offloads $167K of CWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1747604/000162836926000122/0001628369-26-000122-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001628369-26-000120", "src": "INSIDERS", "ticker": "CWK", "cik": "1628369", "company": "Cushman & Wakefield Ltd.", "company_raw": "Cushman & Wakefield Ltd.", "who": "Laurida Sayed", "who_key": "Sayed Laurida", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 222080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "Cayman Islands", "headline": "Someone inside CWK is selling \u2014 $222K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2021844/000162836926000120/0001628369-26-000120-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "0001628369-26-000113", "src": "INSIDERS", "ticker": "CWK", "cik": "1628369", "company": "Cushman & Wakefield Ltd.", "company_raw": "Cushman & Wakefield Ltd.", "who": "Timothy H. Wennes", "who_key": "Wennes Timothy H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 159335.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Cayman Islands", "headline": "Director files routine paperwork on CWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1628369/000162836926000113/0001628369-26-000113-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134864}, {"id": "0001628369-26-000111", "src": "INSIDERS", "ticker": "CWK", "cik": "1628369", "company": "Cushman & Wakefield Ltd.", "company_raw": "Cushman & Wakefield Ltd.", "who": "Susan Daimler", "who_key": "Daimler Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 159335.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Cayman Islands", "headline": "Director files routine paperwork on CWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833557/000162836926000111/0001628369-26-000111-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134864}, {"id": "13DG-0002012383-26-002140", "src": "13DG", "ticker": "CWK", "cik": "1628369", "company": "Cushman & Wakefield Ltd.", "company_raw": "Cushman & Wakefield Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Cayman Islands", "headline": "BlackRock, Inc. moves to a 14.3% passive stake in CWK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002140-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}, {"id": "13DG-0002012383-26-001858", "src": "13DG", "ticker": "CWK", "cik": "1628369", "company": "Cushman & Wakefield Ltd.", "company_raw": "Cushman & Wakefield Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 11.8% passive stake in CWK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001858-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224144}, {"id": "13DG-0002100119-26-000388", "src": "13DG", "ticker": "CWK", "cik": "1628369", "company": "Cushman & Wakefield Ltd.", "company_raw": "Cushman & Wakefield Ltd.", "who": "Cushman & Wakefield Ltd.", "who_key": "Cushman & Wakefield Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Cayman Islands", "headline": "Cushman & Wakefield Ltd. crosses 5% of CWK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1628369/0002100119-26-000388-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "HOUSE-2023-20022948-T46", "src": "CONGRESS", "ticker": "CWK", "cik": "", "company": "Cushman & Wakefield Ltd.", "company_raw": "hildren 1986 Trust > TACS R3K\nCushman & Wakefield plc Ordinary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps CWK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875824}, {"id": "HOUSE-2022-20022081-T24", "src": "CONGRESS", "ticker": "CWK", "cik": "", "company": "Cushman & Wakefield Ltd.", "company_raw": "York Brokerage Account 340\nJT Cushman & Wakefield plc Ordinary\nShares", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee offloads CWK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064464}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002140", "src": "13DG", "ticker": "CWK", "cik": "1628369", "company": "Cushman & Wakefield Ltd.", "company_raw": "Cushman & Wakefield Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Cayman Islands", "headline": "BlackRock, Inc. moves to a 14.3% passive stake in CWK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002140-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}, {"id": "13DG-0002012383-26-001858", "src": "13DG", "ticker": "CWK", "cik": "1628369", "company": "Cushman & Wakefield Ltd.", "company_raw": "Cushman & Wakefield Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 11.8% passive stake in CWK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001858-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224144}, {"id": "13DG-0002100119-26-000388", "src": "13DG", "ticker": "CWK", "cik": "1628369", "company": "Cushman & Wakefield Ltd.", "company_raw": "Cushman & Wakefield Ltd.", "who": "Cushman & Wakefield Ltd.", "who_key": "Cushman & Wakefield Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Cayman Islands", "headline": "Cushman & Wakefield Ltd. crosses 5% of CWK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1628369/0002100119-26-000388-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "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": "Cushman & Wakefield Ltd. Common Shares", "new_value": "Cushman & Wakefield Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001628369", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001628369", "applied": 1, "detected_at": "2026-09-11T07:46:55.390169"}]}, "key_people": [{"who": "Laurida Sayed", "who_key": "Sayed Laurida", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 222080.0, "net": -222080.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 222080.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2021844/000162836926000120/0001628369-26-000120-index.htm"}], "latest": {"action": "SELL", "amount": 222080.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2021844/000162836926000120/0001628369-26-000120-index.htm"}}, {"who": "Nathaniel Robinson", "who_key": "Robinson Nathaniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 167375.0, "net": -167375.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167375.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747604/000162836926000122/0001628369-26-000122-index.htm"}], "latest": {"action": "SELL", "amount": 167375.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747604/000162836926000122/0001628369-26-000122-index.htm"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-13", "net": -222080.0}, {"date": "2026-09-08", "net": -167375.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628369-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006790", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628369-26-000120", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005975", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628369-26-000118", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628369-26-000116", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628369-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628369-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002140", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628369-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628369-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628369-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628369-26-000102", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628369-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004353", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-04", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001858", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628369-26-000098", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628369-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628369-26-000085", "price_sensitive": false}], "performance": {"ticker": "CWK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-08-02", "close": 17.81, "volume": 14835690.0}, {"date": "2018-08-03", "close": 18.55, "volume": 3004085.0}, {"date": "2018-08-06", "close": 18.5, "volume": 1057728.0}, {"date": "2018-08-07", "close": 18.36, "volume": 1367693.0}, {"date": "2018-08-08", "close": 18.13, "volume": 4005428.0}, {"date": "2018-08-09", "close": 18.22, "volume": 879805.0}, {"date": "2018-08-10", "close": 18.0, "volume": 1808523.0}, {"date": "2018-08-13", "close": 17.91, "volume": 770027.0}, {"date": "2018-08-14", "close": 18.01, "volume": 300245.0}, {"date": "2018-08-15", "close": 17.62, "volume": 346000.0}, {"date": "2018-08-16", "close": 17.47, "volume": 777624.0}, {"date": "2018-08-17", "close": 17.84, "volume": 364938.0}, {"date": "2018-08-20", "close": 17.85, "volume": 424964.0}, {"date": "2018-08-21", "close": 17.82, "volume": 393750.0}, {"date": "2018-08-22", "close": 17.48, "volume": 1257311.0}, {"date": "2018-08-23", "close": 17.55, "volume": 209140.0}, {"date": "2018-08-24", "close": 17.65, "volume": 369754.0}, {"date": "2018-08-27", "close": 17.84, "volume": 561530.0}, {"date": "2018-08-28", "close": 18.0, "volume": 336070.0}, {"date": "2018-08-29", "close": 17.82, "volume": 707296.0}, {"date": "2018-08-30", "close": 17.75, "volume": 520090.0}, {"date": "2018-08-31", "close": 17.66, "volume": 239286.0}, {"date": "2018-09-04", "close": 17.55, "volume": 1047957.0}, {"date": "2018-09-05", "close": 17.56, "volume": 822865.0}, {"date": "2018-09-06", "close": 18.03, "volume": 1363057.0}, {"date": "2018-09-07", "close": 17.94, "volume": 846825.0}, {"date": "2018-09-10", "close": 18.3, "volume": 953280.0}, {"date": "2018-09-11", "close": 18.59, "volume": 956655.0}, {"date": "2018-09-12", "close": 18.39, "volume": 612626.0}, {"date": "2018-09-13", "close": 18.09, "volume": 1129352.0}, {"date": "2018-09-14", "close": 18.03, "volume": 734742.0}, {"date": "2018-09-17", "close": 17.8, "volume": 669741.0}, {"date": "2018-09-18", "close": 17.94, "volume": 840886.0}, {"date": "2018-09-19", "close": 17.63, "volume": 1202626.0}, {"date": "2018-09-20", "close": 18.0, "volume": 1547165.0}, {"date": "2018-09-21", "close": 18.0, "volume": 6062807.0}, {"date": "2018-09-24", "close": 17.99, "volume": 829409.0}, {"date": "2018-09-25", "close": 17.56, "volume": 460762.0}, {"date": "2018-09-26", "close": 17.47, "volume": 652143.0}, {"date": "2018-09-27", "close": 17.05, "volume": 890611.0}, {"date": "2018-09-28", "close": 16.99, "volume": 1280701.0}, {"date": "2018-10-01", "close": 16.86, "volume": 943146.0}, {"date": "2018-10-02", "close": 16.53, "volume": 658650.0}, {"date": "2018-10-03", "close": 16.38, "volume": 587733.0}, {"date": "2018-10-04", "close": 16.67, "volume": 972707.0}, {"date": "2018-10-05", "close": 16.55, "volume": 561326.0}, {"date": "2018-10-08", "close": 16.37, "volume": 473374.0}, {"date": "2018-10-09", "close": 16.29, "volume": 593796.0}, {"date": "2018-10-10", "close": 15.32, "volume": 1693784.0}, {"date": "2018-10-11", "close": 15.5, "volume": 1135904.0}, {"date": "2018-10-12", "close": 15.88, "volume": 592828.0}, {"date": "2018-10-15", "close": 16.19, "volume": 337804.0}, {"date": "2018-10-16", "close": 16.5, "volume": 375994.0}, {"date": "2018-10-17", "close": 16.33, "volume": 356990.0}, {"date": "2018-10-18", "close": 16.04, "volume": 238487.0}, {"date": "2018-10-19", "close": 15.99, "volume": 442460.0}, {"date": "2018-10-22", "close": 15.84, "volume": 393285.0}, {"date": "2018-10-23", "close": 15.6, "volume": 613454.0}, {"date": "2018-10-24", "close": 15.56, "volume": 501407.0}, {"date": "2018-10-25", "close": 16.13, "volume": 591392.0}, {"date": "2018-10-26", "close": 16.04, "volume": 308407.0}, {"date": "2018-10-29", "close": 15.88, "volume": 716214.0}, {"date": "2018-10-30", "close": 16.05, "volume": 612263.0}, {"date": "2018-10-31", "close": 16.26, "volume": 353363.0}, {"date": "2018-11-01", "close": 16.4, "volume": 425302.0}, {"date": "2018-11-02", "close": 16.44, "volume": 389364.0}, {"date": "2018-11-05", "close": 16.45, "volume": 272605.0}, {"date": "2018-11-06", "close": 17.08, "volume": 1109909.0}, {"date": "2018-11-07", "close": 17.45, "volume": 535920.0}, {"date": "2018-11-08", "close": 17.76, "volume": 342604.0}, {"date": "2018-11-09", "close": 17.7, "volume": 212215.0}, {"date": "2018-11-12", "close": 16.48, "volume": 431213.0}, {"date": "2018-11-13", "close": 16.85, "volume": 255687.0}, {"date": "2018-11-14", "close": 18.65, "volume": 3525492.0}, {"date": "2018-11-15", "close": 18.29, "volume": 834950.0}, {"date": "2018-11-16", "close": 18.3, "volume": 666842.0}, {"date": "2018-11-19", "close": 18.26, "volume": 640936.0}, {"date": "2018-11-20", "close": 17.57, "volume": 866442.0}, {"date": "2018-11-21", "close": 17.88, "volume": 1102740.0}, {"date": "2018-11-23", "close": 18.12, "volume": 489545.0}, {"date": "2018-11-26", "close": 18.17, "volume": 1014392.0}, {"date": "2018-11-27", "close": 18.15, "volume": 1214662.0}, {"date": "2018-11-28", "close": 18.35, "volume": 1287550.0}, {"date": "2018-11-29", "close": 18.58, "volume": 1008427.0}, {"date": "2018-11-30", "close": 18.62, "volume": 980769.0}, {"date": "2018-12-03", "close": 19.0, "volume": 942736.0}, {"date": "2018-12-04", "close": 18.38, "volume": 961160.0}, {"date": "2018-12-06", "close": 18.2, "volume": 838682.0}, {"date": "2018-12-07", "close": 18.15, "volume": 534587.0}, {"date": "2018-12-10", "close": 17.89, "volume": 501518.0}, {"date": "2018-12-11", "close": 17.93, "volume": 570111.0}, {"date": "2018-12-12", "close": 17.58, "volume": 519161.0}, {"date": "2018-12-13", "close": 17.16, "volume": 513933.0}, {"date": "2018-12-14", "close": 16.61, "volume": 507008.0}, {"date": "2018-12-17", "close": 16.09, "volume": 1051790.0}, {"date": "2018-12-18", "close": 16.2, "volume": 762199.0}, {"date": "2018-12-19", "close": 15.69, "volume": 799529.0}, {"date": "2018-12-20", "close": 14.89, "volume": 583124.0}, {"date": "2018-12-21", "close": 14.45, "volume": 1373454.0}, {"date": "2018-12-24", "close": 13.45, "volume": 322067.0}, {"date": "2018-12-26", "close": 13.8, "volume": 693452.0}, {"date": "2018-12-27", "close": 14.25, "volume": 504358.0}, {"date": "2018-12-28", "close": 14.32, "volume": 507543.0}, {"date": "2018-12-31", "close": 14.47, "volume": 349277.0}, {"date": "2019-01-02", "close": 14.53, "volume": 911017.0}, {"date": "2019-01-03", "close": 14.19, "volume": 627108.0}, {"date": "2019-01-04", "close": 14.25, "volume": 697084.0}, {"date": "2019-01-07", "close": 14.16, "volume": 430449.0}, {"date": "2019-01-08", "close": 15.21, "volume": 324103.0}, {"date": "2019-01-09", "close": 15.29, "volume": 516398.0}, {"date": "2019-01-10", "close": 15.44, "volume": 424027.0}, {"date": "2019-01-11", "close": 15.59, "volume": 244101.0}, {"date": "2019-01-14", "close": 15.92, "volume": 228383.0}, {"date": "2019-01-15", "close": 15.91, "volume": 494973.0}, {"date": "2019-01-16", "close": 16.3, "volume": 378765.0}, {"date": "2019-01-17", "close": 16.86, "volume": 702239.0}, {"date": "2019-01-18", "close": 16.77, "volume": 235952.0}, {"date": "2019-01-22", "close": 16.32, "volume": 445178.0}, {"date": "2019-01-23", "close": 16.0, "volume": 560716.0}, {"date": "2019-01-24", "close": 15.98, "volume": 519519.0}, {"date": "2019-01-25", "close": 16.18, "volume": 400022.0}, {"date": "2019-01-28", "close": 15.58, "volume": 503767.0}, {"date": "2019-01-29", "close": 15.98, "volume": 713422.0}, {"date": "2019-01-30", "close": 16.19, "volume": 565161.0}, {"date": "2019-01-31", "close": 17.24, "volume": 490942.0}, {"date": "2019-02-01", "close": 16.94, "volume": 300443.0}, {"date": "2019-02-04", "close": 17.02, "volume": 420501.0}, {"date": "2019-02-05", "close": 17.36, "volume": 305306.0}, {"date": "2019-02-06", "close": 17.29, "volume": 226387.0}, {"date": "2019-02-07", "close": 17.4, "volume": 299171.0}, {"date": "2019-02-08", "close": 17.36, "volume": 298477.0}, {"date": "2019-02-11", "close": 17.61, "volume": 237052.0}, {"date": "2019-02-12", "close": 18.11, "volume": 591954.0}, {"date": "2019-02-13", "close": 18.77, "volume": 787408.0}, {"date": "2019-02-14", "close": 18.31, "volume": 446631.0}, {"date": "2019-02-15", "close": 17.94, "volume": 364409.0}, {"date": "2019-02-19", "close": 17.95, "volume": 413296.0}, {"date": "2019-02-20", "close": 18.27, "volume": 391481.0}, {"date": "2019-02-21", "close": 18.52, "volume": 450720.0}, {"date": "2019-02-22", "close": 18.69, "volume": 400137.0}, {"date": "2019-02-25", "close": 18.48, "volume": 582288.0}, {"date": "2019-02-26", "close": 18.4, "volume": 678003.0}, {"date": "2019-02-27", "close": 18.88, "volume": 444529.0}, {"date": "2019-02-28", "close": 18.33, "volume": 653881.0}, {"date": "2019-03-01", "close": 18.61, "volume": 417132.0}, {"date": "2019-03-04", "close": 18.96, "volume": 504169.0}, {"date": "2019-03-05", "close": 18.81, "volume": 505350.0}, {"date": "2019-03-06", "close": 18.4, "volume": 282542.0}, {"date": "2019-03-07", "close": 17.85, "volume": 609444.0}, {"date": "2019-03-08", "close": 17.88, "volume": 887392.0}, {"date": "2019-03-11", "close": 18.07, "volume": 366276.0}, {"date": "2019-03-12", "close": 18.07, "volume": 564448.0}, {"date": "2019-03-13", "close": 18.42, "volume": 876192.0}, {"date": "2019-03-14", "close": 18.53, "volume": 803748.0}, {"date": "2019-03-15", "close": 18.5, "volume": 795458.0}, {"date": "2019-03-18", "close": 17.73, "volume": 843915.0}, {"date": "2019-03-19", "close": 17.79, "volume": 763208.0}, {"date": "2019-03-20", "close": 17.51, "volume": 7434769.0}, {"date": "2019-03-21", "close": 18.07, "volume": 3028579.0}, {"date": "2019-03-22", "close": 17.75, "volume": 1304606.0}, {"date": "2019-03-25", "close": 17.81, "volume": 2466662.0}, {"date": "2019-03-26", "close": 17.89, "volume": 680789.0}, {"date": "2019-03-27", "close": 17.69, "volume": 1432787.0}, {"date": "2019-03-28", "close": 17.75, "volume": 1036673.0}, {"date": "2019-03-29", "close": 17.8, "volume": 860624.0}, {"date": "2019-04-01", "close": 18.02, "volume": 996912.0}, {"date": "2019-04-02", "close": 17.99, "volume": 541632.0}, {"date": "2019-04-03", "close": 18.16, "volume": 954152.0}, {"date": "2019-04-04", "close": 18.43, "volume": 1004424.0}, {"date": "2019-04-05", "close": 18.37, "volume": 681025.0}, {"date": "2019-04-08", "close": 18.45, "volume": 530084.0}, {"date": "2019-04-09", "close": 18.23, "volume": 654756.0}, {"date": "2019-04-10", "close": 18.53, "volume": 658729.0}, {"date": "2019-04-11", "close": 18.4, "volume": 1034159.0}, {"date": "2019-04-12", "close": 18.46, "volume": 485959.0}, {"date": "2019-04-15", "close": 18.52, "volume": 413277.0}, {"date": "2019-04-16", "close": 18.33, "volume": 272832.0}, {"date": "2019-04-17", "close": 18.25, "volume": 911673.0}, {"date": "2019-04-18", "close": 18.43, "volume": 467208.0}, {"date": "2019-04-22", "close": 18.48, "volume": 1125717.0}, {"date": "2019-04-23", "close": 18.84, "volume": 1530709.0}, {"date": "2019-04-24", "close": 19.16, "volume": 1404727.0}, {"date": "2019-04-25", "close": 19.18, "volume": 1515004.0}, {"date": "2019-04-26", "close": 19.56, "volume": 710709.0}, {"date": "2019-04-29", "close": 19.39, "volume": 452906.0}, {"date": "2019-04-30", "close": 19.64, "volume": 716835.0}, {"date": "2019-05-01", "close": 19.54, "volume": 1163884.0}, {"date": "2019-05-02", "close": 19.42, "volume": 763928.0}, {"date": "2019-05-03", "close": 19.77, "volume": 563969.0}, {"date": "2019-05-06", "close": 19.63, "volume": 325442.0}, {"date": "2019-05-07", "close": 19.09, "volume": 997447.0}, {"date": "2019-05-08", "close": 18.41, "volume": 1400115.0}, {"date": "2019-05-09", "close": 17.93, "volume": 1217917.0}, {"date": "2019-05-10", "close": 18.18, "volume": 843955.0}, {"date": "2019-05-13", "close": 17.73, "volume": 893666.0}, {"date": "2019-05-14", "close": 18.24, "volume": 915924.0}, {"date": "2019-05-15", "close": 18.42, "volume": 793310.0}, {"date": "2019-05-16", "close": 18.58, "volume": 1090725.0}, {"date": "2019-05-17", "close": 18.48, "volume": 868876.0}, {"date": "2019-05-20", "close": 18.08, "volume": 643532.0}, {"date": "2019-05-21", "close": 18.37, "volume": 789435.0}, {"date": "2019-05-22", "close": 18.01, "volume": 1024776.0}, {"date": "2019-05-23", "close": 17.63, "volume": 1003998.0}, {"date": "2019-05-24", "close": 17.6, "volume": 820704.0}, {"date": "2019-05-28", "close": 17.47, "volume": 7133512.0}, {"date": "2019-05-29", "close": 17.26, "volume": 2168385.0}, {"date": "2019-05-30", "close": 17.31, "volume": 1509432.0}, {"date": "2019-05-31", "close": 16.86, "volume": 917715.0}, {"date": "2019-06-03", "close": 16.8, "volume": 932335.0}, {"date": "2019-06-04", "close": 17.08, "volume": 926440.0}, {"date": "2019-06-05", "close": 17.41, "volume": 771241.0}, {"date": "2019-06-06", "close": 17.32, "volume": 813154.0}, {"date": "2019-06-07", "close": 17.72, "volume": 662631.0}, {"date": "2019-06-10", "close": 17.87, "volume": 862788.0}, {"date": "2019-06-11", "close": 17.82, "volume": 908340.0}, {"date": "2019-06-12", "close": 17.8, "volume": 677188.0}, {"date": "2019-06-13", "close": 18.07, "volume": 674120.0}, {"date": "2019-06-14", "close": 17.98, "volume": 691079.0}, {"date": "2019-06-17", "close": 17.97, "volume": 766978.0}, {"date": "2019-06-18", "close": 18.45, "volume": 1581859.0}, {"date": "2019-06-19", "close": 18.56, "volume": 1141987.0}, {"date": "2019-06-20", "close": 18.39, "volume": 1069311.0}, {"date": "2019-06-21", "close": 18.22, "volume": 1207054.0}, {"date": "2019-06-24", "close": 17.66, "volume": 888141.0}, {"date": "2019-06-25", "close": 17.45, "volume": 736629.0}, {"date": "2019-06-26", "close": 17.37, "volume": 1328606.0}, {"date": "2019-06-27", "close": 17.68, "volume": 673221.0}, {"date": "2019-06-28", "close": 17.88, "volume": 6090857.0}, {"date": "2019-07-01", "close": 17.95, "volume": 648942.0}, {"date": "2019-07-02", "close": 18.06, "volume": 543816.0}, {"date": "2019-07-03", "close": 18.33, "volume": 221655.0}, {"date": "2019-07-05", "close": 18.1, "volume": 356686.0}, {"date": "2019-07-08", "close": 18.02, "volume": 259535.0}, {"date": "2019-07-09", "close": 18.16, "volume": 258486.0}, {"date": "2019-07-10", "close": 18.19, "volume": 471630.0}, {"date": "2019-07-11", "close": 18.09, "volume": 326974.0}, {"date": "2019-07-12", "close": 18.36, "volume": 269911.0}, {"date": "2019-07-15", "close": 18.41, "volume": 358264.0}, {"date": "2019-07-16", "close": 18.74, "volume": 314881.0}, {"date": "2019-07-17", "close": 18.76, "volume": 279086.0}, {"date": "2019-07-18", "close": 19.02, "volume": 274479.0}, {"date": "2019-07-19", "close": 18.88, "volume": 331724.0}, {"date": "2019-07-22", "close": 18.71, "volume": 394992.0}, {"date": "2019-07-23", "close": 19.14, "volume": 420066.0}, {"date": "2019-07-24", "close": 19.77, "volume": 471412.0}, {"date": "2019-07-25", "close": 19.68, "volume": 2053570.0}, {"date": "2019-07-26", "close": 19.72, "volume": 605774.0}, {"date": "2019-07-29", "close": 19.96, "volume": 437142.0}, {"date": "2019-07-30", "close": 20.04, "volume": 629799.0}, {"date": "2019-07-31", "close": 19.84, "volume": 566674.0}, {"date": "2019-08-01", "close": 19.71, "volume": 745865.0}, {"date": "2019-08-02", "close": 18.62, "volume": 614203.0}, {"date": "2019-08-05", "close": 17.18, "volume": 891781.0}, {"date": "2019-08-06", "close": 17.54, "volume": 618003.0}, {"date": "2019-08-07", "close": 17.11, "volume": 478200.0}, {"date": "2019-08-08", "close": 17.39, "volume": 973595.0}, {"date": "2019-08-09", "close": 17.54, "volume": 317236.0}, {"date": "2019-08-12", "close": 17.44, "volume": 215032.0}, {"date": "2019-08-13", "close": 17.62, "volume": 299409.0}, {"date": "2019-08-14", "close": 16.77, "volume": 526192.0}, {"date": "2019-08-15", "close": 16.75, "volume": 349222.0}, {"date": "2019-08-16", "close": 17.3, "volume": 259599.0}, {"date": "2019-08-19", "close": 17.56, "volume": 251336.0}, {"date": "2019-08-20", "close": 17.7, "volume": 199653.0}, {"date": "2019-08-21", "close": 17.56, "volume": 256031.0}, {"date": "2019-08-22", "close": 16.78, "volume": 694571.0}, {"date": "2019-08-23", "close": 15.78, "volume": 839724.0}, {"date": "2019-08-26", "close": 16.11, "volume": 379867.0}, {"date": "2019-08-27", "close": 16.03, "volume": 469378.0}, {"date": "2019-08-28", "close": 16.11, "volume": 501729.0}, {"date": "2019-08-29", "close": 16.51, "volume": 398204.0}, {"date": "2019-08-30", "close": 16.84, "volume": 295175.0}, {"date": "2019-09-03", "close": 17.16, "volume": 345781.0}, {"date": "2019-09-04", "close": 17.38, "volume": 380104.0}, {"date": "2019-09-05", "close": 17.59, "volume": 340790.0}, {"date": "2019-09-06", "close": 17.85, "volume": 411941.0}, {"date": "2019-09-09", "close": 18.36, "volume": 437794.0}, {"date": "2019-09-10", "close": 19.23, "volume": 799617.0}, {"date": "2019-09-11", "close": 18.94, "volume": 755861.0}, {"date": "2019-09-12", "close": 19.04, "volume": 672926.0}, {"date": "2019-09-13", "close": 18.9, "volume": 416494.0}, {"date": "2019-09-16", "close": 18.89, "volume": 277464.0}, {"date": "2019-09-17", "close": 18.56, "volume": 236488.0}, {"date": "2019-09-18", "close": 18.32, "volume": 246434.0}, {"date": "2019-09-19", "close": 18.5, "volume": 237341.0}, {"date": "2019-09-20", "close": 18.72, "volume": 905661.0}, {"date": "2019-09-23", "close": 18.42, "volume": 257786.0}, {"date": "2019-09-24", "close": 17.65, "volume": 644820.0}, {"date": "2019-09-25", "close": 18.48, "volume": 324974.0}, {"date": "2019-09-26", "close": 18.72, "volume": 323032.0}, {"date": "2019-09-27", "close": 18.7, "volume": 399429.0}, {"date": "2019-09-30", "close": 18.53, "volume": 287031.0}, {"date": "2019-10-01", "close": 17.75, "volume": 431459.0}, {"date": "2019-10-02", "close": 17.1, "volume": 321388.0}, {"date": "2019-10-03", "close": 17.06, "volume": 247516.0}, {"date": "2019-10-04", "close": 17.37, "volume": 297505.0}, {"date": "2019-10-07", "close": 17.49, "volume": 155285.0}, {"date": "2019-10-08", "close": 16.99, "volume": 236849.0}, {"date": "2019-10-09", "close": 17.19, "volume": 212435.0}, {"date": "2019-10-10", "close": 17.45, "volume": 284666.0}, {"date": "2019-10-11", "close": 17.65, "volume": 285568.0}, {"date": "2019-10-14", "close": 17.64, "volume": 166154.0}, {"date": "2019-10-15", "close": 17.79, "volume": 182802.0}, {"date": "2019-10-16", "close": 18.04, "volume": 375070.0}, {"date": "2019-10-17", "close": 18.04, "volume": 459642.0}, {"date": "2019-10-18", "close": 18.16, "volume": 455484.0}, {"date": "2019-10-21", "close": 18.62, "volume": 260726.0}, {"date": "2019-10-22", "close": 18.75, "volume": 297343.0}, {"date": "2019-10-23", "close": 18.81, "volume": 267680.0}, {"date": "2019-10-24", "close": 18.8, "volume": 508562.0}, {"date": "2019-10-25", "close": 18.95, "volume": 380618.0}, {"date": "2019-10-28", "close": 19.13, "volume": 392421.0}, {"date": "2019-10-29", "close": 18.85, "volume": 589231.0}, {"date": "2019-10-30", "close": 19.13, "volume": 491105.0}, {"date": "2019-10-31", "close": 18.65, "volume": 553746.0}, {"date": "2019-11-01", "close": 19.25, "volume": 296990.0}, {"date": "2019-11-04", "close": 19.1, "volume": 716735.0}, {"date": "2019-11-05", "close": 19.29, "volume": 875697.0}, {"date": "2019-11-06", "close": 18.24, "volume": 894063.0}, {"date": "2019-11-07", "close": 18.2, "volume": 287074.0}, {"date": "2019-11-08", "close": 18.67, "volume": 313802.0}, {"date": "2019-11-11", "close": 18.93, "volume": 347260.0}, {"date": "2019-11-12", "close": 19.17, "volume": 16043950.0}, {"date": "2019-11-13", "close": 19.03, "volume": 2122577.0}, {"date": "2019-11-14", "close": 19.0, "volume": 716023.0}, {"date": "2019-11-15", "close": 19.08, "volume": 707552.0}, {"date": "2019-11-18", "close": 19.13, "volume": 615838.0}, {"date": "2019-11-19", "close": 18.85, "volume": 892531.0}, {"date": "2019-11-20", "close": 18.77, "volume": 579775.0}, {"date": "2019-11-21", "close": 18.7, "volume": 722956.0}, {"date": "2019-11-22", "close": 18.58, "volume": 393548.0}, {"date": "2019-11-25", "close": 19.04, "volume": 423235.0}, {"date": "2019-11-26", "close": 19.17, "volume": 791803.0}, {"date": "2019-11-27", "close": 19.41, "volume": 336334.0}, {"date": "2019-11-29", "close": 19.39, "volume": 354767.0}, {"date": "2019-12-02", "close": 18.88, "volume": 323562.0}, {"date": "2019-12-03", "close": 18.87, "volume": 366358.0}, {"date": "2019-12-04", "close": 18.97, "volume": 276646.0}, {"date": "2019-12-05", "close": 18.93, "volume": 400764.0}, {"date": "2019-12-06", "close": 19.42, "volume": 509158.0}, {"date": "2019-12-09", "close": 18.5, "volume": 2708415.0}, {"date": "2019-12-10", "close": 18.34, "volume": 1070011.0}, {"date": "2019-12-11", "close": 18.26, "volume": 669711.0}, {"date": "2019-12-12", "close": 18.62, "volume": 726016.0}, {"date": "2019-12-13", "close": 18.9, "volume": 1010854.0}, {"date": "2019-12-16", "close": 19.26, "volume": 2330319.0}, {"date": "2019-12-17", "close": 19.28, "volume": 2584366.0}, {"date": "2019-12-18", "close": 19.6, "volume": 2434614.0}, {"date": "2019-12-19", "close": 20.09, "volume": 2950165.0}, {"date": "2019-12-20", "close": 20.62, "volume": 3328851.0}, {"date": "2019-12-23", "close": 20.57, "volume": 1243447.0}, {"date": "2019-12-24", "close": 20.67, "volume": 329061.0}, {"date": "2019-12-26", "close": 20.65, "volume": 442432.0}, {"date": "2019-12-27", "close": 20.49, "volume": 422908.0}, {"date": "2019-12-30", "close": 20.5, "volume": 443561.0}, {"date": "2019-12-31", "close": 20.44, "volume": 454887.0}, {"date": "2020-01-02", "close": 20.63, "volume": 616314.0}, {"date": "2020-01-03", "close": 20.57, "volume": 526723.0}, {"date": "2020-01-06", "close": 20.39, "volume": 557914.0}, {"date": "2020-01-07", "close": 19.97, "volume": 507378.0}, {"date": "2020-01-08", "close": 19.7, "volume": 455032.0}, {"date": "2020-01-09", "close": 19.49, "volume": 464547.0}, {"date": "2020-01-10", "close": 19.28, "volume": 458252.0}, {"date": "2020-01-13", "close": 19.41, "volume": 379015.0}, {"date": "2020-01-14", "close": 19.24, "volume": 458682.0}, {"date": "2020-01-15", "close": 19.58, "volume": 568407.0}, {"date": "2020-01-16", "close": 19.53, "volume": 390830.0}, {"date": "2020-01-17", "close": 19.68, "volume": 438645.0}, {"date": "2020-01-21", "close": 19.6, "volume": 565237.0}, {"date": "2020-01-22", "close": 19.71, "volume": 475796.0}, {"date": "2020-01-23", "close": 19.8, "volume": 472707.0}, {"date": "2020-01-24", "close": 19.56, "volume": 424211.0}, {"date": "2020-01-27", "close": 19.22, "volume": 528276.0}, {"date": "2020-01-28", "close": 19.44, "volume": 224946.0}, {"date": "2020-01-29", "close": 19.38, "volume": 284385.0}, {"date": "2020-01-30", "close": 19.51, "volume": 299477.0}, {"date": "2020-01-31", "close": 19.22, "volume": 455795.0}, {"date": "2020-02-03", "close": 19.5, "volume": 309680.0}, {"date": "2020-02-04", "close": 19.77, "volume": 720542.0}, {"date": "2020-02-05", "close": 19.85, "volume": 559184.0}, {"date": "2020-02-06", "close": 19.55, "volume": 489997.0}, {"date": "2020-02-07", "close": 19.56, "volume": 244936.0}, {"date": "2020-02-10", "close": 19.62, "volume": 283827.0}, {"date": "2020-02-11", "close": 18.86, "volume": 806989.0}, {"date": "2020-02-12", "close": 19.36, "volume": 383439.0}, {"date": "2020-02-13", "close": 19.44, "volume": 218368.0}, {"date": "2020-02-14", "close": 19.65, "volume": 272974.0}, {"date": "2020-02-18", "close": 19.25, "volume": 240348.0}, {"date": "2020-02-19", "close": 19.14, "volume": 256327.0}, {"date": "2020-02-20", "close": 19.27, "volume": 260146.0}, {"date": "2020-02-21", "close": 18.97, "volume": 296452.0}, {"date": "2020-02-24", "close": 18.14, "volume": 546353.0}, {"date": "2020-02-25", "close": 17.35, "volume": 485536.0}, {"date": "2020-02-26", "close": 17.23, "volume": 716064.0}, {"date": "2020-02-27", "close": 16.87, "volume": 1381569.0}, {"date": "2020-02-28", "close": 18.19, "volume": 3279501.0}, {"date": "2020-03-02", "close": 18.93, "volume": 1190720.0}, {"date": "2020-03-03", "close": 18.66, "volume": 1113390.0}, {"date": "2020-03-04", "close": 18.73, "volume": 861233.0}, {"date": "2020-03-05", "close": 17.85, "volume": 1276147.0}, {"date": "2020-03-06", "close": 16.7, "volume": 704999.0}, {"date": "2020-03-09", "close": 15.01, "volume": 857275.0}, {"date": "2020-03-10", "close": 16.15, "volume": 872806.0}, {"date": "2020-03-11", "close": 14.67, "volume": 689813.0}, {"date": "2020-03-12", "close": 12.7, "volume": 940853.0}, {"date": "2020-03-13", "close": 13.8, "volume": 1098218.0}, {"date": "2020-03-16", "close": 12.51, "volume": 1734130.0}, {"date": "2020-03-17", "close": 11.83, "volume": 2081257.0}, {"date": "2020-03-18", "close": 8.03, "volume": 1560366.0}, {"date": "2020-03-19", "close": 10.39, "volume": 1712289.0}, {"date": "2020-03-20", "close": 10.44, "volume": 2053302.0}, {"date": "2020-03-23", "close": 9.76, "volume": 1255765.0}, {"date": "2020-03-24", "close": 10.46, "volume": 897978.0}, {"date": "2020-03-25", "close": 11.23, "volume": 1174115.0}, {"date": "2020-03-26", "close": 12.84, "volume": 971754.0}, {"date": "2020-03-27", "close": 11.91, "volume": 822303.0}, {"date": "2020-03-30", "close": 12.69, "volume": 512131.0}, {"date": "2020-03-31", "close": 11.74, "volume": 718805.0}, {"date": "2020-04-01", "close": 10.09, "volume": 927275.0}, {"date": "2020-04-02", "close": 9.73, "volume": 816912.0}, {"date": "2020-04-03", "close": 9.36, "volume": 858316.0}, {"date": "2020-04-06", "close": 10.39, "volume": 1196139.0}, {"date": "2020-04-07", "close": 10.67, "volume": 991290.0}, {"date": "2020-04-08", "close": 11.79, "volume": 1307731.0}, {"date": "2020-04-09", "close": 12.21, "volume": 1296690.0}, {"date": "2020-04-13", "close": 11.66, "volume": 741487.0}, {"date": "2020-04-14", "close": 11.78, "volume": 782961.0}, {"date": "2020-04-15", "close": 11.41, "volume": 837177.0}, {"date": "2020-04-16", "close": 11.0, "volume": 987351.0}, {"date": "2020-04-17", "close": 10.91, "volume": 1519095.0}, {"date": "2020-04-20", "close": 10.76, "volume": 866191.0}, {"date": "2020-04-21", "close": 10.46, "volume": 810401.0}, {"date": "2020-04-22", "close": 10.33, "volume": 952363.0}, {"date": "2020-04-23", "close": 10.59, "volume": 509473.0}, {"date": "2020-04-24", "close": 10.8, "volume": 678853.0}, {"date": "2020-04-27", "close": 11.64, "volume": 1315441.0}, {"date": "2020-04-28", "close": 11.64, "volume": 957795.0}, {"date": "2020-04-29", "close": 12.44, "volume": 1446135.0}, {"date": "2020-04-30", "close": 12.17, "volume": 1036501.0}, {"date": "2020-05-01", "close": 11.41, "volume": 1011979.0}, {"date": "2020-05-04", "close": 11.22, "volume": 539199.0}, {"date": "2020-05-05", "close": 11.12, "volume": 614411.0}, {"date": "2020-05-06", "close": 10.81, "volume": 785854.0}, {"date": "2020-05-07", "close": 11.3, "volume": 944107.0}, {"date": "2020-05-08", "close": 11.17, "volume": 2056029.0}, {"date": "2020-05-11", "close": 10.75, "volume": 1268861.0}, {"date": "2020-05-12", "close": 9.75, "volume": 1165303.0}, {"date": "2020-05-13", "close": 9.23, "volume": 1633579.0}, {"date": "2020-05-14", "close": 9.3, "volume": 968889.0}, {"date": "2020-05-15", "close": 9.26, "volume": 582361.0}, {"date": "2020-05-18", "close": 9.84, "volume": 884857.0}, {"date": "2020-05-19", "close": 9.46, "volume": 672201.0}, {"date": "2020-05-20", "close": 9.76, "volume": 672202.0}, {"date": "2020-05-21", "close": 10.07, "volume": 1006999.0}, {"date": "2020-05-22", "close": 9.56, "volume": 715820.0}, {"date": "2020-05-26", "close": 10.2, "volume": 1792190.0}, {"date": "2020-05-27", "close": 10.79, "volume": 1962528.0}, {"date": "2020-05-28", "close": 10.54, "volume": 1271556.0}, {"date": "2020-05-29", "close": 10.25, "volume": 1869997.0}, {"date": "2020-06-01", "close": 10.67, "volume": 1581807.0}, {"date": "2020-06-02", "close": 10.99, "volume": 1148751.0}, {"date": "2020-06-03", "close": 12.41, "volume": 2224107.0}, {"date": "2020-06-04", "close": 12.73, "volume": 966959.0}, {"date": "2020-06-05", "close": 13.36, "volume": 1405458.0}, {"date": "2020-06-08", "close": 13.79, "volume": 1325158.0}, {"date": "2020-06-09", "close": 13.22, "volume": 483315.0}, {"date": "2020-06-10", "close": 12.23, "volume": 589608.0}, {"date": "2020-06-11", "close": 11.21, "volume": 571774.0}, {"date": "2020-06-12", "close": 12.02, "volume": 1256431.0}, {"date": "2020-06-15", "close": 12.16, "volume": 1175820.0}, {"date": "2020-06-16", "close": 12.62, "volume": 921894.0}, {"date": "2020-06-17", "close": 12.48, "volume": 958599.0}, {"date": "2020-06-18", "close": 12.65, "volume": 852483.0}, {"date": "2020-06-19", "close": 12.71, "volume": 2501696.0}, {"date": "2020-06-22", "close": 12.55, "volume": 511382.0}, {"date": "2020-06-23", "close": 12.71, "volume": 624356.0}, {"date": "2020-06-24", "close": 12.03, "volume": 1135818.0}, {"date": "2020-06-25", "close": 12.5, "volume": 1083490.0}, {"date": "2020-06-26", "close": 11.91, "volume": 1832837.0}, {"date": "2020-06-29", "close": 12.4, "volume": 548967.0}, {"date": "2020-06-30", "close": 12.46, "volume": 453607.0}, {"date": "2020-07-01", "close": 12.24, "volume": 631733.0}, {"date": "2020-07-02", "close": 12.6, "volume": 894771.0}, {"date": "2020-07-06", "close": 13.12, "volume": 633517.0}, {"date": "2020-07-07", "close": 11.78, "volume": 482457.0}, {"date": "2020-07-08", "close": 11.65, "volume": 438923.0}, {"date": "2020-07-09", "close": 11.14, "volume": 554486.0}, {"date": "2020-07-10", "close": 11.47, "volume": 305657.0}, {"date": "2020-07-13", "close": 11.0, "volume": 555568.0}, {"date": "2020-07-14", "close": 11.04, "volume": 338731.0}, {"date": "2020-07-15", "close": 11.7, "volume": 548102.0}, {"date": "2020-07-16", "close": 11.5, "volume": 464551.0}, {"date": "2020-07-17", "close": 11.59, "volume": 307513.0}, {"date": "2020-07-20", "close": 11.2, "volume": 393362.0}, {"date": "2020-07-21", "close": 11.3, "volume": 283610.0}, {"date": "2020-07-22", "close": 11.36, "volume": 374689.0}, {"date": "2020-07-23", "close": 11.31, "volume": 229174.0}, {"date": "2020-07-24", "close": 10.7, "volume": 1135891.0}, {"date": "2020-07-27", "close": 10.66, "volume": 607023.0}, {"date": "2020-07-28", "close": 10.53, "volume": 509162.0}, {"date": "2020-07-29", "close": 10.72, "volume": 491126.0}, {"date": "2020-07-30", "close": 10.89, "volume": 741922.0}, {"date": "2020-07-31", "close": 10.7, "volume": 580807.0}, {"date": "2020-08-03", "close": 10.23, "volume": 708093.0}, {"date": "2020-08-04", "close": 10.44, "volume": 777077.0}, {"date": "2020-08-05", "close": 10.6, "volume": 1048720.0}, {"date": "2020-08-06", "close": 10.54, "volume": 982251.0}, {"date": "2020-08-07", "close": 10.79, "volume": 1408367.0}, {"date": "2020-08-10", "close": 10.85, "volume": 912762.0}, {"date": "2020-08-11", "close": 11.48, "volume": 1424035.0}, {"date": "2020-08-12", "close": 11.47, "volume": 985504.0}, {"date": "2020-08-13", "close": 11.2, "volume": 1075218.0}, {"date": "2020-08-14", "close": 11.25, "volume": 445288.0}, {"date": "2020-08-17", "close": 11.36, "volume": 1105600.0}, {"date": "2020-08-18", "close": 10.97, "volume": 560330.0}, {"date": "2020-08-19", "close": 11.09, "volume": 428619.0}, {"date": "2020-08-20", "close": 11.01, "volume": 368798.0}, {"date": "2020-08-21", "close": 11.09, "volume": 402928.0}, {"date": "2020-08-24", "close": 11.67, "volume": 328739.0}, {"date": "2020-08-25", "close": 11.63, "volume": 324961.0}, {"date": "2020-08-26", "close": 11.55, "volume": 457904.0}, {"date": "2020-08-27", "close": 11.84, "volume": 382140.0}, {"date": "2020-08-28", "close": 11.92, "volume": 545905.0}, {"date": "2020-08-31", "close": 11.61, "volume": 808779.0}, {"date": "2020-09-01", "close": 11.74, "volume": 815336.0}, {"date": "2020-09-02", "close": 11.91, "volume": 660137.0}, {"date": "2020-09-03", "close": 11.63, "volume": 708039.0}, {"date": "2020-09-04", "close": 11.46, "volume": 520328.0}, {"date": "2020-09-08", "close": 11.61, "volume": 1393886.0}, {"date": "2020-09-09", "close": 11.74, "volume": 1201179.0}, {"date": "2020-09-10", "close": 11.02, "volume": 764471.0}, {"date": "2020-09-11", "close": 10.76, "volume": 941183.0}, {"date": "2020-09-14", "close": 11.56, "volume": 1130702.0}, {"date": "2020-09-15", "close": 11.85, "volume": 704528.0}, {"date": "2020-09-16", "close": 11.98, "volume": 790996.0}, {"date": "2020-09-17", "close": 12.36, "volume": 1204385.0}, {"date": "2020-09-18", "close": 11.54, "volume": 5917901.0}, {"date": "2020-09-21", "close": 10.96, "volume": 1389081.0}, {"date": "2020-09-22", "close": 10.54, "volume": 830459.0}, {"date": "2020-09-23", "close": 10.05, "volume": 1349403.0}, {"date": "2020-09-24", "close": 10.16, "volume": 777165.0}, {"date": "2020-09-25", "close": 10.19, "volume": 537171.0}, {"date": "2020-09-28", "close": 10.46, "volume": 510431.0}, {"date": "2020-09-29", "close": 10.5, "volume": 485414.0}, {"date": "2020-09-30", "close": 10.51, "volume": 824613.0}, {"date": "2020-10-01", "close": 11.01, "volume": 621896.0}, {"date": "2020-10-02", "close": 11.35, "volume": 504548.0}, {"date": "2020-10-05", "close": 11.39, "volume": 426256.0}, {"date": "2020-10-06", "close": 11.64, "volume": 1603456.0}, {"date": "2020-10-07", "close": 11.94, "volume": 836446.0}, {"date": "2020-10-08", "close": 12.38, "volume": 644698.0}, {"date": "2020-10-09", "close": 12.22, "volume": 464480.0}, {"date": "2020-10-12", "close": 12.28, "volume": 334805.0}, {"date": "2020-10-13", "close": 11.98, "volume": 322820.0}, {"date": "2020-10-14", "close": 11.88, "volume": 335196.0}, {"date": "2020-10-15", "close": 11.98, "volume": 753891.0}, {"date": "2020-10-16", "close": 11.64, "volume": 380637.0}, {"date": "2020-10-19", "close": 11.49, "volume": 547922.0}, {"date": "2020-10-20", "close": 11.72, "volume": 348182.0}, {"date": "2020-10-21", "close": 11.63, "volume": 363924.0}, {"date": "2020-10-22", "close": 11.71, "volume": 513768.0}, {"date": "2020-10-23", "close": 11.84, "volume": 497188.0}, {"date": "2020-10-26", "close": 11.71, "volume": 661639.0}, {"date": "2020-10-27", "close": 11.41, "volume": 642456.0}, {"date": "2020-10-28", "close": 10.87, "volume": 556921.0}, {"date": "2020-10-29", "close": 11.86, "volume": 669187.0}, {"date": "2020-10-30", "close": 11.72, "volume": 942901.0}, {"date": "2020-11-02", "close": 12.81, "volume": 909412.0}, {"date": "2020-11-03", "close": 13.23, "volume": 1119972.0}, {"date": "2020-11-04", "close": 13.06, "volume": 638841.0}, {"date": "2020-11-05", "close": 13.39, "volume": 850348.0}, {"date": "2020-11-06", "close": 12.56, "volume": 656445.0}, {"date": "2020-11-09", "close": 14.59, "volume": 1682444.0}, {"date": "2020-11-10", "close": 14.43, "volume": 755343.0}, {"date": "2020-11-11", "close": 13.89, "volume": 488848.0}, {"date": "2020-11-12", "close": 13.56, "volume": 673843.0}, {"date": "2020-11-13", "close": 14.18, "volume": 522350.0}, {"date": "2020-11-16", "close": 14.88, "volume": 638912.0}, {"date": "2020-11-17", "close": 14.99, "volume": 455965.0}, {"date": "2020-11-18", "close": 14.64, "volume": 386983.0}, {"date": "2020-11-19", "close": 14.84, "volume": 386794.0}, {"date": "2020-11-20", "close": 14.79, "volume": 328153.0}, {"date": "2020-11-23", "close": 14.98, "volume": 449627.0}, {"date": "2020-11-24", "close": 15.75, "volume": 565814.0}, {"date": "2020-11-25", "close": 15.66, "volume": 245091.0}, {"date": "2020-11-27", "close": 15.28, "volume": 249884.0}, {"date": "2020-11-30", "close": 14.9, "volume": 620753.0}, {"date": "2020-12-01", "close": 15.28, "volume": 400624.0}, {"date": "2020-12-02", "close": 15.55, "volume": 281762.0}, {"date": "2020-12-03", "close": 15.92, "volume": 451639.0}, {"date": "2020-12-04", "close": 16.45, "volume": 511736.0}, {"date": "2020-12-07", "close": 16.5, "volume": 388315.0}, {"date": "2020-12-08", "close": 16.61, "volume": 524378.0}, {"date": "2020-12-09", "close": 16.78, "volume": 547537.0}, {"date": "2020-12-10", "close": 16.76, "volume": 197832.0}, {"date": "2020-12-11", "close": 16.2, "volume": 292809.0}, {"date": "2020-12-14", "close": 15.88, "volume": 469895.0}, {"date": "2020-12-15", "close": 15.91, "volume": 1201876.0}, {"date": "2020-12-16", "close": 15.79, "volume": 635918.0}, {"date": "2020-12-17", "close": 15.56, "volume": 413286.0}, {"date": "2020-12-18", "close": 15.06, "volume": 1478107.0}, {"date": "2020-12-21", "close": 14.91, "volume": 508910.0}, {"date": "2020-12-22", "close": 14.64, "volume": 417748.0}, {"date": "2020-12-23", "close": 14.9, "volume": 883942.0}, {"date": "2020-12-24", "close": 15.31, "volume": 300832.0}, {"date": "2020-12-28", "close": 15.22, "volume": 306961.0}, {"date": "2020-12-29", "close": 15.2, "volume": 493824.0}, {"date": "2020-12-30", "close": 15.0, "volume": 366820.0}, {"date": "2020-12-31", "close": 14.83, "volume": 955976.0}, {"date": "2021-01-04", "close": 14.19, "volume": 593479.0}, {"date": "2021-01-05", "close": 14.26, "volume": 423881.0}, {"date": "2021-01-06", "close": 14.38, "volume": 699878.0}, {"date": "2021-01-07", "close": 14.19, "volume": 915631.0}, {"date": "2021-01-08", "close": 14.34, "volume": 1388812.0}, {"date": "2021-01-11", "close": 14.52, "volume": 443582.0}, {"date": "2021-01-12", "close": 14.59, "volume": 845052.0}, {"date": "2021-01-13", "close": 14.08, "volume": 685232.0}, {"date": "2021-01-14", "close": 14.24, "volume": 452096.0}, {"date": "2021-01-15", "close": 14.18, "volume": 451240.0}, {"date": "2021-01-19", "close": 14.49, "volume": 513957.0}, {"date": "2021-01-20", "close": 14.77, "volume": 403159.0}, {"date": "2021-01-21", "close": 14.91, "volume": 664823.0}, {"date": "2021-01-22", "close": 15.2, "volume": 746674.0}, {"date": "2021-01-25", "close": 15.06, "volume": 827302.0}, {"date": "2021-01-26", "close": 14.98, "volume": 571814.0}, {"date": "2021-01-27", "close": 14.96, "volume": 664569.0}, {"date": "2021-01-28", "close": 15.26, "volume": 737809.0}, {"date": "2021-01-29", "close": 14.33, "volume": 724073.0}, {"date": "2021-02-01", "close": 14.66, "volume": 476758.0}, {"date": "2021-02-02", "close": 14.98, "volume": 425004.0}, {"date": "2021-02-03", "close": 14.85, "volume": 524348.0}, {"date": "2021-02-04", "close": 15.59, "volume": 325409.0}, {"date": "2021-02-05", "close": 15.64, "volume": 308058.0}, {"date": "2021-02-08", "close": 15.88, "volume": 402047.0}, {"date": "2021-02-09", "close": 15.62, "volume": 347793.0}, {"date": "2021-02-10", "close": 15.65, "volume": 223548.0}, {"date": "2021-02-11", "close": 15.95, "volume": 390833.0}, {"date": "2021-02-12", "close": 16.0, "volume": 361275.0}, {"date": "2021-02-16", "close": 15.97, "volume": 389895.0}, {"date": "2021-02-17", "close": 15.55, "volume": 361185.0}, {"date": "2021-02-18", "close": 15.08, "volume": 507981.0}, {"date": "2021-02-19", "close": 16.14, "volume": 756481.0}, {"date": "2021-02-22", "close": 16.98, "volume": 816877.0}, {"date": "2021-02-23", "close": 17.1, "volume": 1085631.0}, {"date": "2021-02-24", "close": 17.15, "volume": 750173.0}, {"date": "2021-02-25", "close": 16.33, "volume": 806116.0}, {"date": "2021-02-26", "close": 15.48, "volume": 2189839.0}, {"date": "2021-03-01", "close": 15.68, "volume": 886040.0}, {"date": "2021-03-02", "close": 14.88, "volume": 1084761.0}, {"date": "2021-03-03", "close": 14.83, "volume": 645431.0}, {"date": "2021-03-04", "close": 14.9, "volume": 758196.0}, {"date": "2021-03-05", "close": 15.72, "volume": 1327406.0}, {"date": "2021-03-08", "close": 16.53, "volume": 1337081.0}, {"date": "2021-03-09", "close": 16.42, "volume": 1041280.0}, {"date": "2021-03-10", "close": 16.77, "volume": 959624.0}, {"date": "2021-03-11", "close": 17.19, "volume": 1528097.0}, {"date": "2021-03-12", "close": 17.41, "volume": 1102525.0}, {"date": "2021-03-15", "close": 17.46, "volume": 908722.0}, {"date": "2021-03-16", "close": 17.07, "volume": 834644.0}, {"date": "2021-03-17", "close": 17.04, "volume": 1334802.0}, {"date": "2021-03-18", "close": 16.79, "volume": 2332717.0}, {"date": "2021-03-19", "close": 16.64, "volume": 2139118.0}, {"date": "2021-03-22", "close": 16.47, "volume": 646275.0}, {"date": "2021-03-23", "close": 16.12, "volume": 2972283.0}, {"date": "2021-03-24", "close": 15.53, "volume": 812474.0}, {"date": "2021-03-25", "close": 16.3, "volume": 609599.0}, {"date": "2021-03-26", "close": 16.57, "volume": 563199.0}, {"date": "2021-03-29", "close": 16.25, "volume": 499903.0}, {"date": "2021-03-30", "close": 16.5, "volume": 551926.0}, {"date": "2021-03-31", "close": 16.32, "volume": 803023.0}, {"date": "2021-04-01", "close": 16.5, "volume": 350174.0}, {"date": "2021-04-05", "close": 16.7, "volume": 364723.0}, {"date": "2021-04-06", "close": 16.4, "volume": 308245.0}, {"date": "2021-04-07", "close": 16.2, "volume": 435700.0}, {"date": "2021-04-08", "close": 16.5, "volume": 499742.0}, {"date": "2021-04-09", "close": 16.8, "volume": 601772.0}, {"date": "2021-04-12", "close": 16.85, "volume": 240319.0}, {"date": "2021-04-13", "close": 16.67, "volume": 513521.0}, {"date": "2021-04-14", "close": 16.82, "volume": 404815.0}, {"date": "2021-04-15", "close": 17.01, "volume": 571108.0}, {"date": "2021-04-16", "close": 17.18, "volume": 607171.0}, {"date": "2021-04-19", "close": 17.22, "volume": 577359.0}, {"date": "2021-04-20", "close": 16.86, "volume": 669471.0}, {"date": "2021-04-21", "close": 16.98, "volume": 530997.0}, {"date": "2021-04-22", "close": 16.73, "volume": 400786.0}, {"date": "2021-04-23", "close": 16.94, "volume": 361402.0}, {"date": "2021-04-26", "close": 16.96, "volume": 449847.0}, {"date": "2021-04-27", "close": 16.55, "volume": 408209.0}, {"date": "2021-04-28", "close": 16.61, "volume": 327095.0}, {"date": "2021-04-29", "close": 17.12, "volume": 554525.0}, {"date": "2021-04-30", "close": 17.0, "volume": 523100.0}, {"date": "2021-05-03", "close": 17.82, "volume": 1304955.0}, {"date": "2021-05-04", "close": 17.63, "volume": 450328.0}, {"date": "2021-05-05", "close": 17.53, "volume": 341695.0}, {"date": "2021-05-06", "close": 18.09, "volume": 1092646.0}, {"date": "2021-05-07", "close": 18.71, "volume": 1546917.0}, {"date": "2021-05-10", "close": 18.35, "volume": 1293534.0}, {"date": "2021-05-11", "close": 17.93, "volume": 807536.0}, {"date": "2021-05-12", "close": 18.36, "volume": 1180038.0}, {"date": "2021-05-13", "close": 18.62, "volume": 666680.0}, {"date": "2021-05-14", "close": 18.68, "volume": 900255.0}, {"date": "2021-05-17", "close": 18.2, "volume": 856057.0}, {"date": "2021-05-18", "close": 18.17, "volume": 509303.0}, {"date": "2021-05-19", "close": 18.15, "volume": 462679.0}, {"date": "2021-05-20", "close": 18.6, "volume": 622780.0}, {"date": "2021-05-21", "close": 18.56, "volume": 419141.0}, {"date": "2021-05-24", "close": 19.09, "volume": 705464.0}, {"date": "2021-05-25", "close": 18.92, "volume": 863081.0}, {"date": "2021-05-26", "close": 18.98, "volume": 583836.0}, {"date": "2021-05-27", "close": 18.98, "volume": 2061845.0}, {"date": "2021-05-28", "close": 19.01, "volume": 451947.0}, {"date": "2021-06-01", "close": 19.35, "volume": 895561.0}, {"date": "2021-06-02", "close": 19.33, "volume": 600017.0}, {"date": "2021-06-03", "close": 18.15, "volume": 6690469.0}, {"date": "2021-06-04", "close": 18.1, "volume": 1423207.0}, {"date": "2021-06-07", "close": 18.32, "volume": 985866.0}, {"date": "2021-06-08", "close": 18.25, "volume": 1212876.0}, {"date": "2021-06-09", "close": 18.35, "volume": 1239206.0}, {"date": "2021-06-10", "close": 18.27, "volume": 1111994.0}, {"date": "2021-06-11", "close": 18.39, "volume": 764173.0}, {"date": "2021-06-14", "close": 18.32, "volume": 754133.0}, {"date": "2021-06-15", "close": 18.42, "volume": 688766.0}, {"date": "2021-06-16", "close": 18.34, "volume": 741961.0}, {"date": "2021-06-17", "close": 18.14, "volume": 1380301.0}, {"date": "2021-06-18", "close": 17.62, "volume": 1867623.0}, {"date": "2021-06-21", "close": 17.95, "volume": 1868846.0}, {"date": "2021-06-22", "close": 17.94, "volume": 1134214.0}, {"date": "2021-06-23", "close": 17.81, "volume": 842381.0}, {"date": "2021-06-24", "close": 17.9, "volume": 623322.0}, {"date": "2021-06-25", "close": 17.64, "volume": 3909807.0}, {"date": "2021-06-28", "close": 17.66, "volume": 982748.0}, {"date": "2021-06-29", "close": 17.51, "volume": 1168309.0}, {"date": "2021-06-30", "close": 17.47, "volume": 776917.0}, {"date": "2021-07-01", "close": 17.45, "volume": 1906889.0}, {"date": "2021-07-02", "close": 17.32, "volume": 929757.0}, {"date": "2021-07-06", "close": 17.16, "volume": 907150.0}, {"date": "2021-07-07", "close": 17.36, "volume": 699207.0}, {"date": "2021-07-08", "close": 17.19, "volume": 784669.0}, {"date": "2021-07-09", "close": 17.67, "volume": 686617.0}, {"date": "2021-07-12", "close": 17.61, "volume": 386203.0}, {"date": "2021-07-13", "close": 17.21, "volume": 707187.0}, {"date": "2021-07-14", "close": 17.18, "volume": 1642670.0}, {"date": "2021-07-15", "close": 17.25, "volume": 1134133.0}, {"date": "2021-07-16", "close": 16.9, "volume": 913357.0}, {"date": "2021-07-19", "close": 16.1, "volume": 1746336.0}, {"date": "2021-07-20", "close": 16.64, "volume": 957561.0}, {"date": "2021-07-21", "close": 17.17, "volume": 1387939.0}, {"date": "2021-07-22", "close": 16.99, "volume": 773724.0}, {"date": "2021-07-23", "close": 17.34, "volume": 680343.0}, {"date": "2021-07-26", "close": 17.56, "volume": 1207353.0}, {"date": "2021-07-27", "close": 17.71, "volume": 850634.0}, {"date": "2021-07-28", "close": 17.88, "volume": 965312.0}, {"date": "2021-07-29", "close": 18.7, "volume": 1458744.0}, {"date": "2021-07-30", "close": 18.67, "volume": 1133341.0}, {"date": "2021-08-02", "close": 18.14, "volume": 1163384.0}, {"date": "2021-08-03", "close": 18.35, "volume": 726505.0}, {"date": "2021-08-04", "close": 18.95, "volume": 1670954.0}, {"date": "2021-08-05", "close": 19.28, "volume": 917212.0}, {"date": "2021-08-06", "close": 18.77, "volume": 2027273.0}, {"date": "2021-08-09", "close": 18.25, "volume": 1425270.0}, {"date": "2021-08-10", "close": 18.67, "volume": 1102149.0}, {"date": "2021-08-11", "close": 19.04, "volume": 1288503.0}, {"date": "2021-08-12", "close": 18.11, "volume": 6816401.0}, {"date": "2021-08-13", "close": 18.26, "volume": 1933591.0}, {"date": "2021-08-16", "close": 17.8, "volume": 2342049.0}, {"date": "2021-08-17", "close": 17.89, "volume": 2911964.0}, {"date": "2021-08-18", "close": 17.77, "volume": 2679850.0}, {"date": "2021-08-19", "close": 17.69, "volume": 1637404.0}, {"date": "2021-08-20", "close": 17.77, "volume": 1350413.0}, {"date": "2021-08-23", "close": 17.99, "volume": 737768.0}, {"date": "2021-08-24", "close": 18.04, "volume": 1021546.0}, {"date": "2021-08-25", "close": 17.95, "volume": 855128.0}, {"date": "2021-08-26", "close": 17.73, "volume": 1121533.0}, {"date": "2021-08-27", "close": 18.17, "volume": 588304.0}, {"date": "2021-08-30", "close": 18.23, "volume": 1298692.0}, {"date": "2021-08-31", "close": 18.14, "volume": 1097669.0}, {"date": "2021-09-01", "close": 17.96, "volume": 1282069.0}, {"date": "2021-09-02", "close": 18.04, "volume": 1067829.0}, {"date": "2021-09-03", "close": 18.21, "volume": 1047655.0}, {"date": "2021-09-07", "close": 18.21, "volume": 1232127.0}, {"date": "2021-09-08", "close": 18.44, "volume": 810356.0}, {"date": "2021-09-09", "close": 18.34, "volume": 1032851.0}, {"date": "2021-09-10", "close": 18.04, "volume": 1232476.0}, {"date": "2021-09-13", "close": 18.43, "volume": 1068548.0}, {"date": "2021-09-14", "close": 18.27, "volume": 833381.0}, {"date": "2021-09-15", "close": 18.45, "volume": 1031019.0}, {"date": "2021-09-16", "close": 18.16, "volume": 874689.0}, {"date": "2021-09-17", "close": 17.47, "volume": 4966486.0}, {"date": "2021-09-20", "close": 17.14, "volume": 1650348.0}, {"date": "2021-09-21", "close": 17.32, "volume": 969743.0}, {"date": "2021-09-22", "close": 18.08, "volume": 835261.0}, {"date": "2021-09-23", "close": 18.3, "volume": 887930.0}, {"date": "2021-09-24", "close": 18.49, "volume": 1162515.0}, {"date": "2021-09-27", "close": 18.56, "volume": 1313889.0}, {"date": "2021-09-28", "close": 18.67, "volume": 1445228.0}, {"date": "2021-09-29", "close": 18.82, "volume": 1181631.0}, {"date": "2021-09-30", "close": 18.61, "volume": 1040605.0}, {"date": "2021-10-01", "close": 18.92, "volume": 1777224.0}, {"date": "2021-10-04", "close": 18.86, "volume": 1500778.0}, {"date": "2021-10-05", "close": 18.81, "volume": 798215.0}, {"date": "2021-10-06", "close": 18.47, "volume": 704589.0}, {"date": "2021-10-07", "close": 18.58, "volume": 821122.0}, {"date": "2021-10-08", "close": 18.29, "volume": 992785.0}, {"date": "2021-10-11", "close": 18.3, "volume": 720866.0}, {"date": "2021-10-12", "close": 18.38, "volume": 571519.0}, {"date": "2021-10-13", "close": 18.45, "volume": 682714.0}, {"date": "2021-10-14", "close": 18.7, "volume": 931845.0}, {"date": "2021-10-15", "close": 18.57, "volume": 967912.0}, {"date": "2021-10-18", "close": 18.45, "volume": 504793.0}, {"date": "2021-10-19", "close": 18.37, "volume": 547999.0}, {"date": "2021-10-20", "close": 18.17, "volume": 927036.0}, {"date": "2021-10-21", "close": 18.26, "volume": 543422.0}, {"date": "2021-10-22", "close": 18.6, "volume": 659911.0}, {"date": "2021-10-25", "close": 18.8, "volume": 692883.0}, {"date": "2021-10-26", "close": 18.5, "volume": 455211.0}, {"date": "2021-10-27", "close": 18.22, "volume": 610929.0}, {"date": "2021-10-28", "close": 18.53, "volume": 728568.0}, {"date": "2021-10-29", "close": 18.39, "volume": 905709.0}, {"date": "2021-11-01", "close": 18.22, "volume": 1907118.0}, {"date": "2021-11-02", "close": 18.23, "volume": 1018334.0}, {"date": "2021-11-03", "close": 18.76, "volume": 1138986.0}, {"date": "2021-11-04", "close": 18.92, "volume": 1257989.0}, {"date": "2021-11-05", "close": 19.98, "volume": 3456591.0}, {"date": "2021-11-08", "close": 19.36, "volume": 1399899.0}, {"date": "2021-11-09", "close": 19.26, "volume": 1008856.0}, {"date": "2021-11-10", "close": 18.85, "volume": 792971.0}, {"date": "2021-11-11", "close": 19.14, "volume": 643099.0}, {"date": "2021-11-12", "close": 18.91, "volume": 545790.0}, {"date": "2021-11-15", "close": 18.56, "volume": 508194.0}, {"date": "2021-11-16", "close": 18.65, "volume": 1412450.0}, {"date": "2021-11-17", "close": 17.98, "volume": 822583.0}, {"date": "2021-11-18", "close": 18.01, "volume": 895972.0}, {"date": "2021-11-19", "close": 18.09, "volume": 956387.0}, {"date": "2021-11-22", "close": 18.76, "volume": 1844592.0}, {"date": "2021-11-23", "close": 19.19, "volume": 1381303.0}, {"date": "2021-11-24", "close": 19.6, "volume": 1028960.0}, {"date": "2021-11-26", "close": 18.61, "volume": 849380.0}, {"date": "2021-11-29", "close": 18.5, "volume": 974197.0}, {"date": "2021-11-30", "close": 17.68, "volume": 1155684.0}, {"date": "2021-12-01", "close": 17.97, "volume": 1262378.0}, {"date": "2021-12-02", "close": 18.66, "volume": 1119159.0}, {"date": "2021-12-03", "close": 18.83, "volume": 1092332.0}, {"date": "2021-12-06", "close": 19.54, "volume": 2232897.0}, {"date": "2021-12-07", "close": 20.25, "volume": 1632800.0}, {"date": "2021-12-08", "close": 20.13, "volume": 932229.0}, {"date": "2021-12-09", "close": 20.32, "volume": 856690.0}, {"date": "2021-12-10", "close": 21.3, "volume": 2232393.0}, {"date": "2021-12-13", "close": 20.47, "volume": 3919119.0}, {"date": "2021-12-14", "close": 20.01, "volume": 1824125.0}, {"date": "2021-12-15", "close": 20.47, "volume": 1796556.0}, {"date": "2021-12-16", "close": 20.53, "volume": 1329340.0}, {"date": "2021-12-17", "close": 20.35, "volume": 1723845.0}, {"date": "2021-12-20", "close": 20.15, "volume": 915617.0}, {"date": "2021-12-21", "close": 20.89, "volume": 990720.0}, {"date": "2021-12-22", "close": 21.46, "volume": 706458.0}, {"date": "2021-12-23", "close": 21.92, "volume": 1006222.0}, {"date": "2021-12-27", "close": 22.36, "volume": 793169.0}, {"date": "2021-12-28", "close": 22.41, "volume": 461721.0}, {"date": "2021-12-29", "close": 22.47, "volume": 580503.0}, {"date": "2021-12-30", "close": 22.4, "volume": 578179.0}, {"date": "2021-12-31", "close": 22.24, "volume": 627892.0}, {"date": "2022-01-03", "close": 22.31, "volume": 1115787.0}, {"date": "2022-01-04", "close": 22.61, "volume": 598522.0}, {"date": "2022-01-05", "close": 21.82, "volume": 886763.0}, {"date": "2022-01-06", "close": 22.0, "volume": 652737.0}, {"date": "2022-01-07", "close": 21.72, "volume": 624620.0}, {"date": "2022-01-10", "close": 21.4, "volume": 750831.0}, {"date": "2022-01-11", "close": 21.9, "volume": 774122.0}, {"date": "2022-01-12", "close": 22.04, "volume": 686260.0}, {"date": "2022-01-13", "close": 22.2, "volume": 604669.0}, {"date": "2022-01-14", "close": 21.8, "volume": 584860.0}, {"date": "2022-01-18", "close": 21.42, "volume": 648082.0}, {"date": "2022-01-19", "close": 20.93, "volume": 498339.0}, {"date": "2022-01-20", "close": 20.75, "volume": 952331.0}, {"date": "2022-01-21", "close": 21.3, "volume": 1279875.0}, {"date": "2022-01-24", "close": 21.76, "volume": 1474885.0}, {"date": "2022-01-25", "close": 20.52, "volume": 1618385.0}, {"date": "2022-01-26", "close": 20.66, "volume": 1676848.0}, {"date": "2022-01-27", "close": 20.15, "volume": 1206330.0}, {"date": "2022-01-28", "close": 20.46, "volume": 1122745.0}, {"date": "2022-01-31", "close": 20.99, "volume": 887200.0}, {"date": "2022-02-01", "close": 21.19, "volume": 1153527.0}, {"date": "2022-02-02", "close": 21.59, "volume": 1133767.0}, {"date": "2022-02-03", "close": 21.46, "volume": 831851.0}, {"date": "2022-02-04", "close": 21.21, "volume": 701179.0}, {"date": "2022-02-07", "close": 21.46, "volume": 574178.0}, {"date": "2022-02-08", "close": 21.68, "volume": 510898.0}, {"date": "2022-02-09", "close": 22.18, "volume": 601167.0}, {"date": "2022-02-10", "close": 22.17, "volume": 695848.0}, {"date": "2022-02-11", "close": 22.05, "volume": 564914.0}, {"date": "2022-02-14", "close": 21.5, "volume": 674533.0}, {"date": "2022-02-15", "close": 22.04, "volume": 752146.0}, {"date": "2022-02-16", "close": 23.12, "volume": 1653224.0}, {"date": "2022-02-17", "close": 22.8, "volume": 932567.0}, {"date": "2022-02-18", "close": 22.62, "volume": 925488.0}, {"date": "2022-02-22", "close": 22.68, "volume": 874398.0}, {"date": "2022-02-23", "close": 22.12, "volume": 1096628.0}, {"date": "2022-02-24", "close": 22.45, "volume": 1228635.0}, {"date": "2022-02-25", "close": 23.12, "volume": 3138181.0}, {"date": "2022-02-28", "close": 21.92, "volume": 1911391.0}, {"date": "2022-03-01", "close": 21.33, "volume": 2111525.0}, {"date": "2022-03-02", "close": 21.82, "volume": 1562498.0}, {"date": "2022-03-03", "close": 21.11, "volume": 1408007.0}, {"date": "2022-03-04", "close": 19.9, "volume": 1490361.0}, {"date": "2022-03-07", "close": 18.89, "volume": 2324557.0}, {"date": "2022-03-08", "close": 18.74, "volume": 1100597.0}, {"date": "2022-03-09", "close": 19.6, "volume": 961358.0}, {"date": "2022-03-10", "close": 19.49, "volume": 735901.0}, {"date": "2022-03-11", "close": 19.63, "volume": 707498.0}, {"date": "2022-03-14", "close": 19.64, "volume": 1042469.0}, {"date": "2022-03-15", "close": 20.0, "volume": 940182.0}, {"date": "2022-03-16", "close": 20.61, "volume": 1023586.0}, {"date": "2022-03-17", "close": 20.51, "volume": 750485.0}, {"date": "2022-03-18", "close": 20.53, "volume": 1203665.0}, {"date": "2022-03-21", "close": 20.12, "volume": 926227.0}, {"date": "2022-03-22", "close": 20.23, "volume": 1033288.0}, {"date": "2022-03-23", "close": 19.76, "volume": 610810.0}, {"date": "2022-03-24", "close": 19.93, "volume": 738247.0}, {"date": "2022-03-25", "close": 20.13, "volume": 687950.0}, {"date": "2022-03-28", "close": 20.32, "volume": 900282.0}, {"date": "2022-03-29", "close": 21.09, "volume": 1057902.0}, {"date": "2022-03-30", "close": 20.76, "volume": 483507.0}, {"date": "2022-03-31", "close": 20.51, "volume": 590306.0}, {"date": "2022-04-01", "close": 20.59, "volume": 1195343.0}, {"date": "2022-04-04", "close": 20.5, "volume": 586031.0}, {"date": "2022-04-05", "close": 20.34, "volume": 604213.0}, {"date": "2022-04-06", "close": 19.68, "volume": 879107.0}, {"date": "2022-04-07", "close": 18.8, "volume": 973246.0}, {"date": "2022-04-08", "close": 18.76, "volume": 871370.0}, {"date": "2022-04-11", "close": 18.99, "volume": 568112.0}, {"date": "2022-04-12", "close": 18.82, "volume": 499918.0}, {"date": "2022-04-13", "close": 19.05, "volume": 397065.0}, {"date": "2022-04-14", "close": 18.7, "volume": 635993.0}, {"date": "2022-04-18", "close": 18.66, "volume": 716319.0}, {"date": "2022-04-19", "close": 19.07, "volume": 473639.0}, {"date": "2022-04-20", "close": 19.09, "volume": 378819.0}, {"date": "2022-04-21", "close": 18.71, "volume": 769090.0}, {"date": "2022-04-22", "close": 18.34, "volume": 841177.0}, {"date": "2022-04-25", "close": 18.29, "volume": 678940.0}, {"date": "2022-04-26", "close": 17.75, "volume": 838189.0}, {"date": "2022-04-27", "close": 17.76, "volume": 621446.0}, {"date": "2022-04-28", "close": 18.2, "volume": 438641.0}, {"date": "2022-04-29", "close": 17.9, "volume": 871427.0}, {"date": "2022-05-02", "close": 17.81, "volume": 1139436.0}, {"date": "2022-05-03", "close": 18.28, "volume": 888317.0}, {"date": "2022-05-04", "close": 18.74, "volume": 1174470.0}, {"date": "2022-05-05", "close": 18.19, "volume": 1626357.0}, {"date": "2022-05-06", "close": 18.22, "volume": 1774295.0}, {"date": "2022-05-09", "close": 17.59, "volume": 1098162.0}, {"date": "2022-05-10", "close": 17.62, "volume": 1505743.0}, {"date": "2022-05-11", "close": 17.44, "volume": 1329513.0}, {"date": "2022-05-12", "close": 17.63, "volume": 1543455.0}, {"date": "2022-05-13", "close": 18.2, "volume": 784952.0}, {"date": "2022-05-16", "close": 18.22, "volume": 670749.0}, {"date": "2022-05-17", "close": 18.74, "volume": 633996.0}, {"date": "2022-05-18", "close": 17.86, "volume": 739019.0}, {"date": "2022-05-19", "close": 18.08, "volume": 694142.0}, {"date": "2022-05-20", "close": 17.66, "volume": 708454.0}, {"date": "2022-05-23", "close": 17.97, "volume": 852773.0}, {"date": "2022-05-24", "close": 17.59, "volume": 936490.0}, {"date": "2022-05-25", "close": 17.87, "volume": 849187.0}, {"date": "2022-05-26", "close": 18.45, "volume": 696819.0}, {"date": "2022-05-27", "close": 19.15, "volume": 662106.0}, {"date": "2022-05-31", "close": 18.67, "volume": 2192124.0}, {"date": "2022-06-01", "close": 18.1, "volume": 1214201.0}, {"date": "2022-06-02", "close": 18.16, "volume": 1616609.0}, {"date": "2022-06-03", "close": 17.67, "volume": 1066274.0}, {"date": "2022-06-06", "close": 17.86, "volume": 1185912.0}, {"date": "2022-06-07", "close": 17.78, "volume": 1014217.0}, {"date": "2022-06-08", "close": 16.98, "volume": 1587384.0}, {"date": "2022-06-09", "close": 16.45, "volume": 954809.0}, {"date": "2022-06-10", "close": 15.78, "volume": 729381.0}, {"date": "2022-06-13", "close": 14.61, "volume": 1958332.0}, {"date": "2022-06-14", "close": 14.66, "volume": 1712548.0}, {"date": "2022-06-15", "close": 14.81, "volume": 917998.0}, {"date": "2022-06-16", "close": 14.05, "volume": 1357374.0}, {"date": "2022-06-17", "close": 14.77, "volume": 1470108.0}, {"date": "2022-06-21", "close": 14.92, "volume": 932745.0}, {"date": "2022-06-22", "close": 14.76, "volume": 1748505.0}, {"date": "2022-06-23", "close": 14.99, "volume": 829019.0}, {"date": "2022-06-24", "close": 15.21, "volume": 2862199.0}, {"date": "2022-06-27", "close": 15.16, "volume": 857162.0}, {"date": "2022-06-28", "close": 15.13, "volume": 913400.0}, {"date": "2022-06-29", "close": 15.03, "volume": 804609.0}, {"date": "2022-06-30", "close": 15.24, "volume": 1438864.0}, {"date": "2022-07-01", "close": 15.69, "volume": 956283.0}, {"date": "2022-07-05", "close": 15.79, "volume": 1083793.0}, {"date": "2022-07-06", "close": 14.9, "volume": 995104.0}, {"date": "2022-07-07", "close": 15.16, "volume": 768948.0}, {"date": "2022-07-08", "close": 15.12, "volume": 425450.0}, {"date": "2022-07-11", "close": 15.09, "volume": 432927.0}, {"date": "2022-07-12", "close": 15.23, "volume": 614076.0}, {"date": "2022-07-13", "close": 15.01, "volume": 493532.0}, {"date": "2022-07-14", "close": 14.75, "volume": 569050.0}, {"date": "2022-07-15", "close": 15.15, "volume": 715233.0}, {"date": "2022-07-18", "close": 15.2, "volume": 551564.0}, {"date": "2022-07-19", "close": 15.68, "volume": 564782.0}, {"date": "2022-07-20", "close": 15.75, "volume": 411275.0}, {"date": "2022-07-21", "close": 16.03, "volume": 746904.0}, {"date": "2022-07-22", "close": 15.97, "volume": 643664.0}, {"date": "2022-07-25", "close": 15.93, "volume": 586018.0}, {"date": "2022-07-26", "close": 15.84, "volume": 565234.0}, {"date": "2022-07-27", "close": 16.28, "volume": 641853.0}, {"date": "2022-07-28", "close": 16.81, "volume": 748043.0}, {"date": "2022-07-29", "close": 16.8, "volume": 553136.0}, {"date": "2022-08-01", "close": 16.75, "volume": 706353.0}, {"date": "2022-08-02", "close": 16.15, "volume": 637361.0}, {"date": "2022-08-03", "close": 16.57, "volume": 809113.0}, {"date": "2022-08-04", "close": 16.61, "volume": 975362.0}, {"date": "2022-08-05", "close": 15.88, "volume": 970681.0}, {"date": "2022-08-08", "close": 15.94, "volume": 1055042.0}, {"date": "2022-08-09", "close": 15.71, "volume": 922564.0}, {"date": "2022-08-10", "close": 16.09, "volume": 926949.0}, {"date": "2022-08-11", "close": 16.17, "volume": 3507801.0}, {"date": "2022-08-12", "close": 16.5, "volume": 660221.0}, {"date": "2022-08-15", "close": 16.54, "volume": 700624.0}, {"date": "2022-08-16", "close": 16.67, "volume": 378604.0}, {"date": "2022-08-17", "close": 16.67, "volume": 643352.0}, {"date": "2022-08-18", "close": 16.79, "volume": 385707.0}, {"date": "2022-08-19", "close": 16.63, "volume": 622792.0}, {"date": "2022-08-22", "close": 15.71, "volume": 633034.0}, {"date": "2022-08-23", "close": 15.64, "volume": 547870.0}, {"date": "2022-08-24", "close": 15.58, "volume": 423362.0}, {"date": "2022-08-25", "close": 15.9, "volume": 481451.0}, {"date": "2022-08-26", "close": 15.28, "volume": 757969.0}, {"date": "2022-08-29", "close": 15.09, "volume": 505452.0}, {"date": "2022-08-30", "close": 15.09, "volume": 550568.0}, {"date": "2022-08-31", "close": 14.96, "volume": 630180.0}, {"date": "2022-09-01", "close": 14.73, "volume": 621619.0}, {"date": "2022-09-02", "close": 14.5, "volume": 430512.0}, {"date": "2022-09-06", "close": 14.05, "volume": 756395.0}, {"date": "2022-09-07", "close": 14.68, "volume": 816391.0}, {"date": "2022-09-08", "close": 14.93, "volume": 1039705.0}, {"date": "2022-09-09", "close": 15.42, "volume": 658643.0}, {"date": "2022-09-12", "close": 15.62, "volume": 700520.0}, {"date": "2022-09-13", "close": 14.72, "volume": 3933207.0}, {"date": "2022-09-14", "close": 14.62, "volume": 770161.0}, {"date": "2022-09-15", "close": 14.34, "volume": 2227775.0}, {"date": "2022-09-16", "close": 14.06, "volume": 2706537.0}, {"date": "2022-09-19", "close": 14.24, "volume": 1092044.0}, {"date": "2022-09-20", "close": 13.43, "volume": 1317732.0}, {"date": "2022-09-21", "close": 12.93, "volume": 847337.0}, {"date": "2022-09-22", "close": 12.6, "volume": 1838764.0}, {"date": "2022-09-23", "close": 12.21, "volume": 1257552.0}, {"date": "2022-09-26", "close": 11.79, "volume": 1774174.0}, {"date": "2022-09-27", "close": 11.51, "volume": 2274583.0}, {"date": "2022-09-28", "close": 11.7, "volume": 1956057.0}, {"date": "2022-09-29", "close": 11.16, "volume": 2727180.0}, {"date": "2022-09-30", "close": 11.45, "volume": 1674813.0}, {"date": "2022-10-03", "close": 11.81, "volume": 1068144.0}, {"date": "2022-10-04", "close": 12.54, "volume": 1539066.0}, {"date": "2022-10-05", "close": 12.31, "volume": 1376342.0}, {"date": "2022-10-06", "close": 12.11, "volume": 1365658.0}, {"date": "2022-10-07", "close": 11.44, "volume": 1139706.0}, {"date": "2022-10-10", "close": 11.28, "volume": 779796.0}, {"date": "2022-10-11", "close": 11.61, "volume": 1241155.0}, {"date": "2022-10-12", "close": 11.44, "volume": 1176010.0}, {"date": "2022-10-13", "close": 11.55, "volume": 924230.0}, {"date": "2022-10-14", "close": 11.34, "volume": 814863.0}, {"date": "2022-10-17", "close": 11.84, "volume": 974144.0}, {"date": "2022-10-18", "close": 11.86, "volume": 657100.0}, {"date": "2022-10-19", "close": 11.16, "volume": 970523.0}, {"date": "2022-10-20", "close": 11.07, "volume": 1002567.0}, {"date": "2022-10-21", "close": 11.49, "volume": 1069531.0}, {"date": "2022-10-24", "close": 11.39, "volume": 904118.0}, {"date": "2022-10-25", "close": 11.72, "volume": 966178.0}, {"date": "2022-10-26", "close": 12.0, "volume": 907254.0}, {"date": "2022-10-27", "close": 11.53, "volume": 1751234.0}, {"date": "2022-10-28", "close": 11.66, "volume": 2401101.0}, {"date": "2022-10-31", "close": 11.55, "volume": 1206613.0}, {"date": "2022-11-01", "close": 11.71, "volume": 1045153.0}, {"date": "2022-11-02", "close": 10.85, "volume": 2460235.0}, {"date": "2022-11-03", "close": 10.6, "volume": 2545195.0}, {"date": "2022-11-04", "close": 10.59, "volume": 4113411.0}, {"date": "2022-11-07", "close": 10.78, "volume": 1642554.0}, {"date": "2022-11-08", "close": 10.52, "volume": 1466041.0}, {"date": "2022-11-09", "close": 10.37, "volume": 2456176.0}, {"date": "2022-11-10", "close": 11.33, "volume": 2333306.0}, {"date": "2022-11-11", "close": 12.01, "volume": 1423154.0}, {"date": "2022-11-14", "close": 11.39, "volume": 1068459.0}, {"date": "2022-11-15", "close": 11.52, "volume": 1390504.0}, {"date": "2022-11-16", "close": 11.43, "volume": 1386735.0}, {"date": "2022-11-17", "close": 11.13, "volume": 1588844.0}, {"date": "2022-11-18", "close": 11.06, "volume": 1204231.0}, {"date": "2022-11-21", "close": 11.05, "volume": 1090667.0}, {"date": "2022-11-22", "close": 11.14, "volume": 1303946.0}, {"date": "2022-11-23", "close": 11.23, "volume": 776749.0}, {"date": "2022-11-25", "close": 11.35, "volume": 322632.0}, {"date": "2022-11-28", "close": 10.98, "volume": 1015523.0}, {"date": "2022-11-29", "close": 11.11, "volume": 727504.0}, {"date": "2022-11-30", "close": 11.42, "volume": 1421711.0}, {"date": "2022-12-01", "close": 11.85, "volume": 2153935.0}, {"date": "2022-12-02", "close": 11.97, "volume": 1553421.0}, {"date": "2022-12-05", "close": 12.26, "volume": 7865355.0}, {"date": "2022-12-06", "close": 11.8, "volume": 4537000.0}, {"date": "2022-12-07", "close": 11.79, "volume": 2075266.0}, {"date": "2022-12-08", "close": 11.7, "volume": 4035696.0}, {"date": "2022-12-09", "close": 11.89, "volume": 4111148.0}, {"date": "2022-12-12", "close": 11.9, "volume": 3057434.0}, {"date": "2022-12-13", "close": 12.54, "volume": 4879420.0}, {"date": "2022-12-14", "close": 12.39, "volume": 3213120.0}, {"date": "2022-12-15", "close": 11.86, "volume": 3385441.0}, {"date": "2022-12-16", "close": 11.24, "volume": 32091210.0}, {"date": "2022-12-19", "close": 11.08, "volume": 3650403.0}, {"date": "2022-12-20", "close": 11.46, "volume": 3383361.0}, {"date": "2022-12-21", "close": 11.72, "volume": 1367799.0}, {"date": "2022-12-22", "close": 11.66, "volume": 2274319.0}, {"date": "2022-12-23", "close": 12.08, "volume": 1312313.0}, {"date": "2022-12-27", "close": 12.11, "volume": 1405775.0}, {"date": "2022-12-28", "close": 11.93, "volume": 1450370.0}, {"date": "2022-12-29", "close": 12.55, "volume": 1984898.0}, {"date": "2022-12-30", "close": 12.46, "volume": 2181362.0}, {"date": "2023-01-03", "close": 12.82, "volume": 2372765.0}, {"date": "2023-01-04", "close": 13.28, "volume": 2042649.0}, {"date": "2023-01-05", "close": 12.81, "volume": 2142235.0}, {"date": "2023-01-06", "close": 13.09, "volume": 1477459.0}, {"date": "2023-01-09", "close": 12.84, "volume": 1277445.0}, {"date": "2023-01-10", "close": 13.0, "volume": 1163058.0}, {"date": "2023-01-11", "close": 13.59, "volume": 1384771.0}, {"date": "2023-01-12", "close": 13.92, "volume": 1678120.0}, {"date": "2023-01-13", "close": 13.96, "volume": 1804981.0}, {"date": "2023-01-17", "close": 13.7, "volume": 1687603.0}, {"date": "2023-01-18", "close": 13.65, "volume": 1311554.0}, {"date": "2023-01-19", "close": 13.75, "volume": 1099815.0}, {"date": "2023-01-20", "close": 14.06, "volume": 1517205.0}, {"date": "2023-01-23", "close": 14.23, "volume": 1336883.0}, {"date": "2023-01-24", "close": 14.01, "volume": 1848052.0}, {"date": "2023-01-25", "close": 13.94, "volume": 833085.0}, {"date": "2023-01-26", "close": 14.23, "volume": 1727645.0}, {"date": "2023-01-27", "close": 14.37, "volume": 1351270.0}, {"date": "2023-01-30", "close": 14.09, "volume": 1309261.0}, {"date": "2023-01-31", "close": 14.43, "volume": 2643477.0}, {"date": "2023-02-01", "close": 14.19, "volume": 3894140.0}, {"date": "2023-02-02", "close": 15.04, "volume": 7973192.0}, {"date": "2023-02-03", "close": 15.03, "volume": 2400304.0}, {"date": "2023-02-06", "close": 14.63, "volume": 1338216.0}, {"date": "2023-02-07", "close": 14.75, "volume": 1759757.0}, {"date": "2023-02-08", "close": 14.08, "volume": 1655832.0}, {"date": "2023-02-09", "close": 14.3, "volume": 2138195.0}, {"date": "2023-02-10", "close": 14.45, "volume": 2287595.0}, {"date": "2023-02-13", "close": 14.8, "volume": 1286591.0}, {"date": "2023-02-14", "close": 14.91, "volume": 1546628.0}, {"date": "2023-02-15", "close": 14.94, "volume": 1886907.0}, {"date": "2023-02-16", "close": 14.24, "volume": 4300253.0}, {"date": "2023-02-17", "close": 14.0, "volume": 2897210.0}, {"date": "2023-02-21", "close": 13.28, "volume": 2670590.0}, {"date": "2023-02-22", "close": 13.3, "volume": 1992966.0}, {"date": "2023-02-23", "close": 13.38, "volume": 2896347.0}, {"date": "2023-02-24", "close": 12.98, "volume": 2185937.0}, {"date": "2023-02-27", "close": 12.89, "volume": 1932609.0}, {"date": "2023-02-28", "close": 12.94, "volume": 3568357.0}, {"date": "2023-03-01", "close": 12.68, "volume": 2350545.0}, {"date": "2023-03-02", "close": 12.57, "volume": 1421280.0}, {"date": "2023-03-03", "close": 12.88, "volume": 1333139.0}, {"date": "2023-03-06", "close": 12.77, "volume": 1521805.0}, {"date": "2023-03-07", "close": 12.55, "volume": 1796864.0}, {"date": "2023-03-08", "close": 12.65, "volume": 1396281.0}, {"date": "2023-03-09", "close": 12.09, "volume": 1458748.0}, {"date": "2023-03-10", "close": 11.58, "volume": 1713086.0}, {"date": "2023-03-13", "close": 11.19, "volume": 3289177.0}, {"date": "2023-03-14", "close": 10.83, "volume": 2755292.0}, {"date": "2023-03-15", "close": 10.76, "volume": 3576734.0}, {"date": "2023-03-16", "close": 10.65, "volume": 3443060.0}, {"date": "2023-03-17", "close": 10.55, "volume": 5501936.0}, {"date": "2023-03-20", "close": 10.41, "volume": 1871731.0}, {"date": "2023-03-21", "close": 10.82, "volume": 1940388.0}, {"date": "2023-03-22", "close": 10.07, "volume": 2125107.0}, {"date": "2023-03-23", "close": 9.77, "volume": 1641823.0}, {"date": "2023-03-24", "close": 9.79, "volume": 3486257.0}, {"date": "2023-03-27", "close": 10.18, "volume": 3001362.0}, {"date": "2023-03-28", "close": 9.85, "volume": 2299437.0}, {"date": "2023-03-29", "close": 10.15, "volume": 2638420.0}, {"date": "2023-03-30", "close": 10.2, "volume": 1511746.0}, {"date": "2023-03-31", "close": 10.54, "volume": 1664130.0}, {"date": "2023-04-03", "close": 10.4, "volume": 1507540.0}, {"date": "2023-04-04", "close": 10.08, "volume": 1528206.0}, {"date": "2023-04-05", "close": 9.86, "volume": 1606878.0}, {"date": "2023-04-06", "close": 9.85, "volume": 1196998.0}, {"date": "2023-04-10", "close": 9.6, "volume": 2360888.0}, {"date": "2023-04-11", "close": 9.73, "volume": 2846045.0}, {"date": "2023-04-12", "close": 9.58, "volume": 1640506.0}, {"date": "2023-04-13", "close": 9.68, "volume": 1168838.0}, {"date": "2023-04-14", "close": 9.51, "volume": 1629189.0}, {"date": "2023-04-17", "close": 9.47, "volume": 2041460.0}, {"date": "2023-04-18", "close": 9.35, "volume": 2291788.0}, {"date": "2023-04-19", "close": 9.42, "volume": 1034904.0}, {"date": "2023-04-20", "close": 9.52, "volume": 3105443.0}, {"date": "2023-04-21", "close": 9.63, "volume": 2210992.0}, {"date": "2023-04-24", "close": 9.37, "volume": 1649685.0}, {"date": "2023-04-25", "close": 9.11, "volume": 1245167.0}, {"date": "2023-04-26", "close": 8.93, "volume": 2083836.0}, {"date": "2023-04-27", "close": 9.52, "volume": 3107718.0}, {"date": "2023-04-28", "close": 9.85, "volume": 3521422.0}, {"date": "2023-05-01", "close": 9.8, "volume": 1798726.0}, {"date": "2023-05-02", "close": 9.48, "volume": 2418098.0}, {"date": "2023-05-03", "close": 9.27, "volume": 1997405.0}, {"date": "2023-05-04", "close": 8.94, "volume": 5306885.0}, {"date": "2023-05-05", "close": 7.98, "volume": 8577259.0}, {"date": "2023-05-08", "close": 7.55, "volume": 4833969.0}, {"date": "2023-05-09", "close": 7.67, "volume": 6393503.0}, {"date": "2023-05-10", "close": 7.85, "volume": 5089584.0}, {"date": "2023-05-11", "close": 7.76, "volume": 3077663.0}, {"date": "2023-05-12", "close": 7.6, "volume": 2390102.0}, {"date": "2023-05-15", "close": 7.7, "volume": 1535776.0}, {"date": "2023-05-16", "close": 7.41, "volume": 1512934.0}, {"date": "2023-05-17", "close": 7.65, "volume": 2672469.0}, {"date": "2023-05-18", "close": 8.11, "volume": 4004709.0}, {"date": "2023-05-19", "close": 7.86, "volume": 2280313.0}, {"date": "2023-05-22", "close": 8.16, "volume": 3118814.0}, {"date": "2023-05-23", "close": 8.15, "volume": 2478683.0}, {"date": "2023-05-24", "close": 7.82, "volume": 1546674.0}, {"date": "2023-05-25", "close": 7.74, "volume": 1929177.0}, {"date": "2023-05-26", "close": 7.89, "volume": 1486454.0}, {"date": "2023-05-30", "close": 7.99, "volume": 1534207.0}, {"date": "2023-05-31", "close": 7.93, "volume": 2864559.0}, {"date": "2023-06-01", "close": 8.03, "volume": 1953930.0}, {"date": "2023-06-02", "close": 8.54, "volume": 2079434.0}, {"date": "2023-06-05", "close": 8.3, "volume": 1707488.0}, {"date": "2023-06-06", "close": 8.59, "volume": 2181283.0}, {"date": "2023-06-07", "close": 8.98, "volume": 2504564.0}, {"date": "2023-06-08", "close": 9.11, "volume": 2863031.0}, {"date": "2023-06-09", "close": 9.08, "volume": 2106698.0}, {"date": "2023-06-12", "close": 9.05, "volume": 1687522.0}, {"date": "2023-06-13", "close": 9.18, "volume": 1688015.0}, {"date": "2023-06-14", "close": 8.89, "volume": 1729358.0}, {"date": "2023-06-15", "close": 8.77, "volume": 2344531.0}, {"date": "2023-06-16", "close": 8.77, "volume": 3839030.0}, {"date": "2023-06-20", "close": 8.44, "volume": 3080287.0}, {"date": "2023-06-21", "close": 8.41, "volume": 3325080.0}, {"date": "2023-06-22", "close": 8.18, "volume": 3368775.0}, {"date": "2023-06-23", "close": 7.74, "volume": 11144900.0}, {"date": "2023-06-26", "close": 7.97, "volume": 3440280.0}, {"date": "2023-06-27", "close": 8.03, "volume": 3229941.0}, {"date": "2023-06-28", "close": 7.98, "volume": 2154244.0}, {"date": "2023-06-29", "close": 8.27, "volume": 2701278.0}, {"date": "2023-06-30", "close": 8.18, "volume": 1853128.0}, {"date": "2023-07-03", "close": 8.3, "volume": 879282.0}, {"date": "2023-07-05", "close": 8.33, "volume": 1557742.0}, {"date": "2023-07-06", "close": 8.1, "volume": 1436195.0}, {"date": "2023-07-07", "close": 8.3, "volume": 1563934.0}, {"date": "2023-07-10", "close": 8.54, "volume": 1828298.0}, {"date": "2023-07-11", "close": 8.96, "volume": 2025449.0}, {"date": "2023-07-12", "close": 9.14, "volume": 2581719.0}, {"date": "2023-07-13", "close": 9.6, "volume": 1777641.0}, {"date": "2023-07-14", "close": 9.31, "volume": 1852882.0}, {"date": "2023-07-17", "close": 9.45, "volume": 1344303.0}, {"date": "2023-07-18", "close": 9.7, "volume": 1628147.0}, {"date": "2023-07-19", "close": 10.04, "volume": 2259130.0}, {"date": "2023-07-20", "close": 9.9, "volume": 1778546.0}, {"date": "2023-07-21", "close": 9.95, "volume": 1912437.0}, {"date": "2023-07-24", "close": 10.04, "volume": 1824225.0}, {"date": "2023-07-25", "close": 10.06, "volume": 1953172.0}, {"date": "2023-07-26", "close": 10.27, "volume": 1851999.0}, {"date": "2023-07-27", "close": 9.51, "volume": 2150675.0}, {"date": "2023-07-28", "close": 9.65, "volume": 3928490.0}, {"date": "2023-07-31", "close": 9.83, "volume": 2336906.0}, {"date": "2023-08-01", "close": 10.24, "volume": 5052365.0}, {"date": "2023-08-02", "close": 10.14, "volume": 3015263.0}, {"date": "2023-08-03", "close": 10.11, "volume": 4632102.0}, {"date": "2023-08-04", "close": 10.32, "volume": 2187070.0}, {"date": "2023-08-07", "close": 10.42, "volume": 2384046.0}, {"date": "2023-08-08", "close": 10.34, "volume": 2084283.0}, {"date": "2023-08-09", "close": 10.01, "volume": 1681869.0}, {"date": "2023-08-10", "close": 10.0, "volume": 2303850.0}, {"date": "2023-08-11", "close": 9.92, "volume": 2461853.0}, {"date": "2023-08-14", "close": 9.76, "volume": 2312522.0}, {"date": "2023-08-15", "close": 9.25, "volume": 2054578.0}, {"date": "2023-08-16", "close": 9.04, "volume": 1671801.0}, {"date": "2023-08-17", "close": 9.06, "volume": 2764043.0}, {"date": "2023-08-18", "close": 9.01, "volume": 1380060.0}, {"date": "2023-08-21", "close": 8.89, "volume": 1529183.0}, {"date": "2023-08-22", "close": 8.8, "volume": 1166185.0}, {"date": "2023-08-23", "close": 9.02, "volume": 1241231.0}, {"date": "2023-08-24", "close": 9.11, "volume": 1766584.0}, {"date": "2023-08-25", "close": 8.74, "volume": 1371182.0}, {"date": "2023-08-28", "close": 9.04, "volume": 2149703.0}, {"date": "2023-08-29", "close": 9.2, "volume": 4581636.0}, {"date": "2023-08-30", "close": 9.21, "volume": 2140126.0}, {"date": "2023-08-31", "close": 9.19, "volume": 1377439.0}, {"date": "2023-09-01", "close": 9.32, "volume": 1442862.0}, {"date": "2023-09-05", "close": 9.08, "volume": 2447940.0}, {"date": "2023-09-06", "close": 8.94, "volume": 1532434.0}, {"date": "2023-09-07", "close": 8.76, "volume": 2917145.0}, {"date": "2023-09-08", "close": 8.93, "volume": 2012400.0}, {"date": "2023-09-11", "close": 8.87, "volume": 1417539.0}, {"date": "2023-09-12", "close": 8.72, "volume": 1150505.0}, {"date": "2023-09-13", "close": 8.14, "volume": 2126897.0}, {"date": "2023-09-14", "close": 8.23, "volume": 2495385.0}, {"date": "2023-09-15", "close": 8.27, "volume": 2865010.0}, {"date": "2023-09-18", "close": 8.32, "volume": 1743068.0}, {"date": "2023-09-19", "close": 8.19, "volume": 1754163.0}, {"date": "2023-09-20", "close": 8.04, "volume": 1827051.0}, {"date": "2023-09-21", "close": 7.38, "volume": 3251230.0}, {"date": "2023-09-22", "close": 7.55, "volume": 5165789.0}, {"date": "2023-09-25", "close": 7.62, "volume": 2928198.0}, {"date": "2023-09-26", "close": 7.52, "volume": 3485552.0}, {"date": "2023-09-27", "close": 7.38, "volume": 3504572.0}, {"date": "2023-09-28", "close": 7.52, "volume": 2452131.0}, {"date": "2023-09-29", "close": 7.62, "volume": 2276029.0}, {"date": "2023-10-02", "close": 7.16, "volume": 3944122.0}, {"date": "2023-10-03", "close": 6.84, "volume": 2241492.0}, {"date": "2023-10-04", "close": 6.79, "volume": 4016309.0}, {"date": "2023-10-05", "close": 7.0, "volume": 4482146.0}, {"date": "2023-10-06", "close": 7.17, "volume": 4027318.0}, {"date": "2023-10-09", "close": 7.34, "volume": 1814779.0}, {"date": "2023-10-10", "close": 7.61, "volume": 4148340.0}, {"date": "2023-10-11", "close": 7.95, "volume": 4947852.0}, {"date": "2023-10-12", "close": 7.58, "volume": 4678897.0}, {"date": "2023-10-13", "close": 7.35, "volume": 1982685.0}, {"date": "2023-10-16", "close": 7.49, "volume": 1994960.0}, {"date": "2023-10-17", "close": 7.59, "volume": 1595284.0}, {"date": "2023-10-18", "close": 7.22, "volume": 1602626.0}, {"date": "2023-10-19", "close": 6.95, "volume": 3844566.0}, {"date": "2023-10-20", "close": 6.76, "volume": 1819854.0}, {"date": "2023-10-23", "close": 6.64, "volume": 1613666.0}, {"date": "2023-10-24", "close": 6.57, "volume": 1589824.0}, {"date": "2023-10-25", "close": 6.51, "volume": 2308912.0}, {"date": "2023-10-26", "close": 6.75, "volume": 1712791.0}, {"date": "2023-10-27", "close": 6.68, "volume": 2478476.0}, {"date": "2023-10-30", "close": 6.78, "volume": 2647957.0}, {"date": "2023-10-31", "close": 7.37, "volume": 6297690.0}, {"date": "2023-11-01", "close": 7.5, "volume": 3322523.0}, {"date": "2023-11-02", "close": 7.64, "volume": 3719633.0}, {"date": "2023-11-03", "close": 8.26, "volume": 3143719.0}, {"date": "2023-11-06", "close": 8.1, "volume": 2412723.0}, {"date": "2023-11-07", "close": 8.07, "volume": 1369051.0}, {"date": "2023-11-08", "close": 7.73, "volume": 3349362.0}, {"date": "2023-11-09", "close": 7.52, "volume": 1507773.0}, {"date": "2023-11-10", "close": 7.55, "volume": 1694824.0}, {"date": "2023-11-13", "close": 7.49, "volume": 1646466.0}, {"date": "2023-11-14", "close": 8.52, "volume": 4107833.0}, {"date": "2023-11-15", "close": 8.61, "volume": 1924794.0}, {"date": "2023-11-16", "close": 8.49, "volume": 1622723.0}, {"date": "2023-11-17", "close": 8.58, "volume": 2161480.0}, {"date": "2023-11-20", "close": 8.48, "volume": 2184964.0}, {"date": "2023-11-21", "close": 8.4, "volume": 2400576.0}, {"date": "2023-11-22", "close": 8.45, "volume": 1553246.0}, {"date": "2023-11-24", "close": 8.55, "volume": 527452.0}, {"date": "2023-11-27", "close": 8.39, "volume": 1347857.0}, {"date": "2023-11-28", "close": 8.55, "volume": 2446851.0}, {"date": "2023-11-29", "close": 8.32, "volume": 6028526.0}, {"date": "2023-11-30", "close": 8.21, "volume": 2395999.0}, {"date": "2023-12-01", "close": 8.58, "volume": 6059181.0}, {"date": "2023-12-04", "close": 8.85, "volume": 4132207.0}, {"date": "2023-12-05", "close": 8.66, "volume": 2489160.0}, {"date": "2023-12-06", "close": 8.62, "volume": 2328539.0}, {"date": "2023-12-07", "close": 8.61, "volume": 2121734.0}, {"date": "2023-12-08", "close": 8.89, "volume": 3302455.0}, {"date": "2023-12-11", "close": 8.9, "volume": 4156321.0}, {"date": "2023-12-12", "close": 8.83, "volume": 2580104.0}, {"date": "2023-12-13", "close": 9.68, "volume": 4039233.0}, {"date": "2023-12-14", "close": 10.61, "volume": 4938108.0}, {"date": "2023-12-15", "close": 10.63, "volume": 5482187.0}, {"date": "2023-12-18", "close": 10.62, "volume": 2194230.0}, {"date": "2023-12-19", "close": 10.68, "volume": 2457104.0}, {"date": "2023-12-20", "close": 10.42, "volume": 2571009.0}, {"date": "2023-12-21", "close": 10.62, "volume": 2541825.0}, {"date": "2023-12-22", "close": 10.6, "volume": 2715742.0}, {"date": "2023-12-26", "close": 10.76, "volume": 1141011.0}, {"date": "2023-12-27", "close": 10.97, "volume": 1750475.0}, {"date": "2023-12-28", "close": 11.0, "volume": 1589263.0}, {"date": "2023-12-29", "close": 10.8, "volume": 1240707.0}, {"date": "2024-01-02", "close": 10.69, "volume": 2575652.0}, {"date": "2024-01-03", "close": 10.17, "volume": 1620106.0}, {"date": "2024-01-04", "close": 10.09, "volume": 1738682.0}, {"date": "2024-01-05", "close": 9.91, "volume": 1830380.0}, {"date": "2024-01-08", "close": 10.14, "volume": 1334121.0}, {"date": "2024-01-09", "close": 9.91, "volume": 1209688.0}, {"date": "2024-01-10", "close": 10.07, "volume": 1532605.0}, {"date": "2024-01-11", "close": 9.99, "volume": 3149244.0}, {"date": "2024-01-12", "close": 9.93, "volume": 1179840.0}, {"date": "2024-01-16", "close": 9.87, "volume": 1420034.0}, {"date": "2024-01-17", "close": 9.64, "volume": 1955383.0}, {"date": "2024-01-18", "close": 9.74, "volume": 1639605.0}, {"date": "2024-01-19", "close": 10.01, "volume": 1352557.0}, {"date": "2024-01-22", "close": 10.22, "volume": 1892096.0}, {"date": "2024-01-23", "close": 10.12, "volume": 1438594.0}, {"date": "2024-01-24", "close": 9.97, "volume": 1482678.0}, {"date": "2024-01-25", "close": 10.33, "volume": 1891459.0}, {"date": "2024-01-26", "close": 10.33, "volume": 1452170.0}, {"date": "2024-01-29", "close": 10.64, "volume": 1423463.0}, {"date": "2024-01-30", "close": 10.68, "volume": 2143911.0}, {"date": "2024-01-31", "close": 10.52, "volume": 5207509.0}, {"date": "2024-02-01", "close": 10.58, "volume": 1714912.0}, {"date": "2024-02-02", "close": 10.37, "volume": 1382595.0}, {"date": "2024-02-05", "close": 10.04, "volume": 1511966.0}, {"date": "2024-02-06", "close": 9.88, "volume": 1179240.0}, {"date": "2024-02-07", "close": 9.75, "volume": 1298861.0}, {"date": "2024-02-08", "close": 10.16, "volume": 2492502.0}, {"date": "2024-02-09", "close": 10.32, "volume": 1408156.0}, {"date": "2024-02-12", "close": 10.75, "volume": 2114029.0}, {"date": "2024-02-13", "close": 10.23, "volume": 2449397.0}, {"date": "2024-02-14", "close": 10.77, "volume": 1608151.0}, {"date": "2024-02-15", "close": 11.67, "volume": 3026913.0}, {"date": "2024-02-16", "close": 11.51, "volume": 3132791.0}, {"date": "2024-02-20", "close": 11.14, "volume": 3526496.0}, {"date": "2024-02-21", "close": 10.0, "volume": 5643520.0}, {"date": "2024-02-22", "close": 10.01, "volume": 4293703.0}, {"date": "2024-02-23", "close": 9.82, "volume": 2418755.0}, {"date": "2024-02-26", "close": 9.68, "volume": 2095937.0}, {"date": "2024-02-27", "close": 9.83, "volume": 4294977.0}, {"date": "2024-02-28", "close": 9.81, "volume": 2409656.0}, {"date": "2024-02-29", "close": 9.99, "volume": 4392238.0}, {"date": "2024-03-01", "close": 9.94, "volume": 2936625.0}, {"date": "2024-03-04", "close": 9.86, "volume": 2753492.0}, {"date": "2024-03-05", "close": 9.71, "volume": 2958782.0}, {"date": "2024-03-06", "close": 9.8, "volume": 2016474.0}, {"date": "2024-03-07", "close": 9.7, "volume": 1760348.0}, {"date": "2024-03-08", "close": 9.89, "volume": 1914229.0}, {"date": "2024-03-11", "close": 9.81, "volume": 971916.0}, {"date": "2024-03-12", "close": 9.75, "volume": 1134800.0}, {"date": "2024-03-13", "close": 9.75, "volume": 1178565.0}, {"date": "2024-03-14", "close": 9.72, "volume": 1320455.0}, {"date": "2024-03-15", "close": 9.74, "volume": 3070735.0}, {"date": "2024-03-18", "close": 9.67, "volume": 1366700.0}, {"date": "2024-03-19", "close": 9.69, "volume": 1327216.0}, {"date": "2024-03-20", "close": 9.92, "volume": 2191257.0}, {"date": "2024-03-21", "close": 10.22, "volume": 1890535.0}, {"date": "2024-03-22", "close": 9.99, "volume": 1919703.0}, {"date": "2024-03-25", "close": 9.85, "volume": 1049784.0}, {"date": "2024-03-26", "close": 10.04, "volume": 2125347.0}, {"date": "2024-03-27", "close": 10.31, "volume": 1311678.0}, {"date": "2024-03-28", "close": 10.46, "volume": 2153289.0}, {"date": "2024-04-01", "close": 10.24, "volume": 1405973.0}, {"date": "2024-04-02", "close": 10.07, "volume": 2009467.0}, {"date": "2024-04-03", "close": 10.22, "volume": 2103198.0}, {"date": "2024-04-04", "close": 10.31, "volume": 3584312.0}, {"date": "2024-04-05", "close": 10.7, "volume": 2366871.0}, {"date": "2024-04-08", "close": 10.98, "volume": 2500999.0}, {"date": "2024-04-09", "close": 10.61, "volume": 1740694.0}, {"date": "2024-04-10", "close": 10.14, "volume": 1807704.0}, {"date": "2024-04-11", "close": 9.9, "volume": 1396956.0}, {"date": "2024-04-12", "close": 9.88, "volume": 1846995.0}, {"date": "2024-04-15", "close": 9.58, "volume": 1293947.0}, {"date": "2024-04-16", "close": 9.41, "volume": 2191115.0}, {"date": "2024-04-17", "close": 9.27, "volume": 1809895.0}, {"date": "2024-04-18", "close": 9.4, "volume": 2786494.0}, {"date": "2024-04-19", "close": 9.33, "volume": 2108992.0}, {"date": "2024-04-22", "close": 9.48, "volume": 1451619.0}, {"date": "2024-04-23", "close": 9.63, "volume": 1709091.0}, {"date": "2024-04-24", "close": 9.63, "volume": 1306713.0}, {"date": "2024-04-25", "close": 9.57, "volume": 1206546.0}, {"date": "2024-04-26", "close": 9.72, "volume": 1285278.0}, {"date": "2024-04-29", "close": 9.91, "volume": 2142244.0}, {"date": "2024-04-30", "close": 9.65, "volume": 2942098.0}, {"date": "2024-05-01", "close": 9.61, "volume": 1981478.0}, {"date": "2024-05-02", "close": 9.91, "volume": 1921628.0}, {"date": "2024-05-03", "close": 10.02, "volume": 1304742.0}, {"date": "2024-05-06", "close": 10.12, "volume": 1725326.0}, {"date": "2024-05-07", "close": 10.2, "volume": 1786460.0}, {"date": "2024-05-08", "close": 10.18, "volume": 1213646.0}, {"date": "2024-05-09", "close": 10.44, "volume": 1789116.0}, {"date": "2024-05-10", "close": 10.55, "volume": 1071881.0}, {"date": "2024-05-13", "close": 10.57, "volume": 1945184.0}, {"date": "2024-05-14", "close": 10.88, "volume": 1922909.0}, {"date": "2024-05-15", "close": 11.38, "volume": 3576930.0}, {"date": "2024-05-16", "close": 11.65, "volume": 2337966.0}, {"date": "2024-05-17", "close": 11.72, "volume": 1841810.0}, {"date": "2024-05-20", "close": 11.45, "volume": 11536560.0}, {"date": "2024-05-21", "close": 10.96, "volume": 6718637.0}, {"date": "2024-05-22", "close": 10.72, "volume": 3813151.0}, {"date": "2024-05-23", "close": 10.4, "volume": 3274118.0}, {"date": "2024-05-24", "close": 10.79, "volume": 10461300.0}, {"date": "2024-05-28", "close": 10.61, "volume": 5719906.0}, {"date": "2024-05-29", "close": 10.77, "volume": 3614115.0}, {"date": "2024-05-30", "close": 10.92, "volume": 1711018.0}, {"date": "2024-05-31", "close": 11.11, "volume": 5175259.0}, {"date": "2024-06-03", "close": 10.76, "volume": 2645425.0}, {"date": "2024-06-04", "close": 10.47, "volume": 2007769.0}, {"date": "2024-06-05", "close": 10.46, "volume": 2764909.0}, {"date": "2024-06-06", "close": 10.25, "volume": 1503464.0}, {"date": "2024-06-07", "close": 10.27, "volume": 1972025.0}, {"date": "2024-06-10", "close": 10.28, "volume": 1439952.0}, {"date": "2024-06-11", "close": 10.26, "volume": 1456024.0}, {"date": "2024-06-12", "close": 10.63, "volume": 3035350.0}, {"date": "2024-06-13", "close": 10.57, "volume": 1673928.0}, {"date": "2024-06-14", "close": 10.46, "volume": 1869049.0}, {"date": "2024-06-17", "close": 10.43, "volume": 1415331.0}, {"date": "2024-06-18", "close": 10.48, "volume": 1320577.0}, {"date": "2024-06-20", "close": 10.69, "volume": 1903531.0}, {"date": "2024-06-21", "close": 10.87, "volume": 3490408.0}, {"date": "2024-06-24", "close": 10.56, "volume": 1340496.0}, {"date": "2024-06-25", "close": 10.33, "volume": 1399121.0}, {"date": "2024-06-26", "close": 10.25, "volume": 1813121.0}, {"date": "2024-06-27", "close": 10.36, "volume": 2123426.0}, {"date": "2024-06-28", "close": 10.4, "volume": 6817501.0}, {"date": "2024-07-01", "close": 10.08, "volume": 1880613.0}, {"date": "2024-07-02", "close": 10.18, "volume": 1153282.0}, {"date": "2024-07-03", "close": 10.47, "volume": 668881.0}, {"date": "2024-07-05", "close": 10.41, "volume": 1263930.0}, {"date": "2024-07-08", "close": 10.83, "volume": 2009972.0}, {"date": "2024-07-09", "close": 10.91, "volume": 1625645.0}, {"date": "2024-07-10", "close": 11.1, "volume": 1381243.0}, {"date": "2024-07-11", "close": 11.8, "volume": 2435798.0}, {"date": "2024-07-12", "close": 11.99, "volume": 2241367.0}, {"date": "2024-07-15", "close": 12.06, "volume": 2319523.0}, {"date": "2024-07-16", "close": 12.68, "volume": 2984854.0}, {"date": "2024-07-17", "close": 12.67, "volume": 2572129.0}, {"date": "2024-07-18", "close": 12.51, "volume": 1718420.0}, {"date": "2024-07-19", "close": 12.46, "volume": 1096871.0}, {"date": "2024-07-22", "close": 12.78, "volume": 2733878.0}, {"date": "2024-07-23", "close": 13.07, "volume": 3197961.0}, {"date": "2024-07-24", "close": 12.44, "volume": 2484365.0}, {"date": "2024-07-25", "close": 13.17, "volume": 4189876.0}, {"date": "2024-07-26", "close": 13.54, "volume": 1456325.0}, {"date": "2024-07-29", "close": 13.31, "volume": 2382997.0}, {"date": "2024-07-30", "close": 12.83, "volume": 3566528.0}, {"date": "2024-07-31", "close": 13.11, "volume": 2483544.0}, {"date": "2024-08-01", "close": 12.7, "volume": 2509504.0}, {"date": "2024-08-02", "close": 12.4, "volume": 1988224.0}, {"date": "2024-08-05", "close": 11.94, "volume": 2170824.0}, {"date": "2024-08-06", "close": 12.21, "volume": 1806459.0}, {"date": "2024-08-07", "close": 12.04, "volume": 1622538.0}, {"date": "2024-08-08", "close": 12.53, "volume": 989610.0}, {"date": "2024-08-09", "close": 12.57, "volume": 1229316.0}, {"date": "2024-08-12", "close": 12.15, "volume": 1112219.0}, {"date": "2024-08-13", "close": 12.67, "volume": 1120503.0}, {"date": "2024-08-14", "close": 12.61, "volume": 1792849.0}, {"date": "2024-08-15", "close": 12.7, "volume": 1955047.0}, {"date": "2024-08-16", "close": 12.79, "volume": 1569941.0}, {"date": "2024-08-19", "close": 12.92, "volume": 1178706.0}, {"date": "2024-08-20", "close": 12.8, "volume": 1414767.0}, {"date": "2024-08-21", "close": 12.86, "volume": 1458973.0}, {"date": "2024-08-22", "close": 12.85, "volume": 1220892.0}, {"date": "2024-08-23", "close": 13.38, "volume": 1902153.0}, {"date": "2024-08-26", "close": 13.3, "volume": 1496261.0}, {"date": "2024-08-27", "close": 13.0, "volume": 1626895.0}, {"date": "2024-08-28", "close": 12.96, "volume": 1636898.0}, {"date": "2024-08-29", "close": 12.87, "volume": 1765384.0}, {"date": "2024-08-30", "close": 13.0, "volume": 2416861.0}, {"date": "2024-09-03", "close": 12.86, "volume": 1941113.0}, {"date": "2024-09-04", "close": 12.74, "volume": 1109972.0}, {"date": "2024-09-05", "close": 12.67, "volume": 1175165.0}, {"date": "2024-09-06", "close": 12.38, "volume": 1126670.0}, {"date": "2024-09-09", "close": 12.39, "volume": 1592799.0}, {"date": "2024-09-10", "close": 12.52, "volume": 1353258.0}, {"date": "2024-09-11", "close": 12.72, "volume": 1964510.0}, {"date": "2024-09-12", "close": 12.81, "volume": 2228627.0}, {"date": "2024-09-13", "close": 13.41, "volume": 3045306.0}, {"date": "2024-09-16", "close": 13.38, "volume": 1585585.0}, {"date": "2024-09-17", "close": 13.3, "volume": 2212262.0}, {"date": "2024-09-18", "close": 13.47, "volume": 2140915.0}, {"date": "2024-09-19", "close": 13.72, "volume": 1941996.0}, {"date": "2024-09-20", "close": 13.43, "volume": 9095823.0}, {"date": "2024-09-23", "close": 13.48, "volume": 1654703.0}, {"date": "2024-09-24", "close": 13.6, "volume": 1637612.0}, {"date": "2024-09-25", "close": 13.53, "volume": 1773879.0}, {"date": "2024-09-26", "close": 13.8, "volume": 1609837.0}, {"date": "2024-09-27", "close": 13.65, "volume": 1858847.0}, {"date": "2024-09-30", "close": 13.63, "volume": 1491882.0}, {"date": "2024-10-01", "close": 13.41, "volume": 1972437.0}, {"date": "2024-10-02", "close": 13.46, "volume": 1615134.0}, {"date": "2024-10-03", "close": 13.22, "volume": 1707089.0}, {"date": "2024-10-04", "close": 12.62, "volume": 2470935.0}, {"date": "2024-10-07", "close": 12.44, "volume": 1458348.0}, {"date": "2024-10-08", "close": 12.51, "volume": 2866772.0}, {"date": "2024-10-09", "close": 12.47, "volume": 1825214.0}, {"date": "2024-10-10", "close": 12.34, "volume": 1429110.0}, {"date": "2024-10-11", "close": 12.53, "volume": 1741803.0}, {"date": "2024-10-14", "close": 12.49, "volume": 1592694.0}, {"date": "2024-10-15", "close": 12.8, "volume": 2681988.0}, {"date": "2024-10-16", "close": 13.1, "volume": 2223044.0}, {"date": "2024-10-17", "close": 13.3, "volume": 2421542.0}, {"date": "2024-10-18", "close": 13.41, "volume": 1419018.0}, {"date": "2024-10-21", "close": 13.03, "volume": 1936512.0}, {"date": "2024-10-22", "close": 12.85, "volume": 1822348.0}, {"date": "2024-10-23", "close": 12.73, "volume": 1041018.0}, {"date": "2024-10-24", "close": 13.55, "volume": 3926544.0}, {"date": "2024-10-25", "close": 13.4, "volume": 2872950.0}, {"date": "2024-10-28", "close": 13.59, "volume": 2595462.0}, {"date": "2024-10-29", "close": 13.47, "volume": 1355001.0}, {"date": "2024-10-30", "close": 13.58, "volume": 1602011.0}, {"date": "2024-10-31", "close": 13.55, "volume": 1926886.0}, {"date": "2024-11-01", "close": 13.03, "volume": 2538331.0}, {"date": "2024-11-04", "close": 13.14, "volume": 1814144.0}, {"date": "2024-11-05", "close": 15.17, "volume": 6619573.0}, {"date": "2024-11-06", "close": 14.63, "volume": 4865041.0}, {"date": "2024-11-07", "close": 14.88, "volume": 1911606.0}, {"date": "2024-11-08", "close": 14.92, "volume": 1256012.0}, {"date": "2024-11-11", "close": 15.08, "volume": 1275624.0}, {"date": "2024-11-12", "close": 14.62, "volume": 1585985.0}, {"date": "2024-11-13", "close": 14.44, "volume": 1392235.0}, {"date": "2024-11-14", "close": 14.11, "volume": 1323356.0}, {"date": "2024-11-15", "close": 13.84, "volume": 1375289.0}, {"date": "2024-11-18", "close": 13.93, "volume": 988678.0}, {"date": "2024-11-19", "close": 13.91, "volume": 1053503.0}, {"date": "2024-11-20", "close": 13.82, "volume": 1196014.0}, {"date": "2024-11-21", "close": 14.14, "volume": 1162736.0}, {"date": "2024-11-22", "close": 14.44, "volume": 975293.0}, {"date": "2024-11-25", "close": 15.17, "volume": 2069596.0}, {"date": "2024-11-26", "close": 15.23, "volume": 1094540.0}, {"date": "2024-11-27", "close": 15.48, "volume": 1584569.0}, {"date": "2024-11-29", "close": 15.3, "volume": 596405.0}, {"date": "2024-12-02", "close": 15.18, "volume": 1635779.0}, {"date": "2024-12-03", "close": 15.2, "volume": 1184460.0}, {"date": "2024-12-04", "close": 15.12, "volume": 1436810.0}, {"date": "2024-12-05", "close": 15.16, "volume": 1059235.0}, {"date": "2024-12-06", "close": 15.09, "volume": 1533392.0}, {"date": "2024-12-09", "close": 15.2, "volume": 1305126.0}, {"date": "2024-12-10", "close": 15.13, "volume": 3159778.0}, {"date": "2024-12-11", "close": 15.29, "volume": 1860219.0}, {"date": "2024-12-12", "close": 15.35, "volume": 1174570.0}, {"date": "2024-12-13", "close": 14.87, "volume": 1044939.0}, {"date": "2024-12-16", "close": 15.02, "volume": 1461639.0}, {"date": "2024-12-17", "close": 14.62, "volume": 1438605.0}, {"date": "2024-12-18", "close": 13.37, "volume": 2027853.0}, {"date": "2024-12-19", "close": 12.95, "volume": 1904273.0}, {"date": "2024-12-20", "close": 13.09, "volume": 4304669.0}, {"date": "2024-12-23", "close": 13.27, "volume": 1462389.0}, {"date": "2024-12-24", "close": 13.38, "volume": 451066.0}, {"date": "2024-12-26", "close": 13.33, "volume": 667551.0}, {"date": "2024-12-27", "close": 13.07, "volume": 851957.0}, {"date": "2024-12-30", "close": 13.02, "volume": 813142.0}, {"date": "2024-12-31", "close": 13.08, "volume": 904718.0}, {"date": "2025-01-02", "close": 12.59, "volume": 1201298.0}, {"date": "2025-01-03", "close": 12.82, "volume": 1730891.0}, {"date": "2025-01-06", "close": 12.85, "volume": 1799617.0}, {"date": "2025-01-07", "close": 12.29, "volume": 1801692.0}, {"date": "2025-01-08", "close": 12.19, "volume": 1833456.0}, {"date": "2025-01-10", "close": 11.8, "volume": 1893879.0}, {"date": "2025-01-13", "close": 11.95, "volume": 1108724.0}, {"date": "2025-01-14", "close": 12.09, "volume": 939600.0}, {"date": "2025-01-15", "close": 12.9, "volume": 1559107.0}, {"date": "2025-01-16", "close": 13.14, "volume": 1534279.0}, {"date": "2025-01-17", "close": 13.32, "volume": 932455.0}, {"date": "2025-01-21", "close": 13.67, "volume": 1149708.0}, {"date": "2025-01-22", "close": 13.33, "volume": 1300630.0}, {"date": "2025-01-23", "close": 13.45, "volume": 977738.0}, {"date": "2025-01-24", "close": 13.51, "volume": 1360742.0}, {"date": "2025-01-27", "close": 13.85, "volume": 1590287.0}, {"date": "2025-01-28", "close": 13.71, "volume": 946787.0}, {"date": "2025-01-29", "close": 13.6, "volume": 1127605.0}, {"date": "2025-01-30", "close": 13.87, "volume": 1409707.0}, {"date": "2025-01-31", "close": 13.79, "volume": 1446219.0}, {"date": "2025-02-03", "close": 13.17, "volume": 2009982.0}, {"date": "2025-02-04", "close": 13.45, "volume": 2877658.0}, {"date": "2025-02-05", "close": 13.56, "volume": 2248707.0}, {"date": "2025-02-06", "close": 13.3, "volume": 1550709.0}, {"date": "2025-02-07", "close": 13.06, "volume": 999708.0}, {"date": "2025-02-10", "close": 13.23, "volume": 1785533.0}, {"date": "2025-02-11", "close": 13.09, "volume": 1087308.0}, {"date": "2025-02-12", "close": 12.75, "volume": 1197968.0}, {"date": "2025-02-13", "close": 12.9, "volume": 1211399.0}, {"date": "2025-02-14", "close": 13.24, "volume": 1434000.0}, {"date": "2025-02-18", "close": 13.18, "volume": 1243648.0}, {"date": "2025-02-19", "close": 13.02, "volume": 2447682.0}, {"date": "2025-02-20", "close": 12.24, "volume": 2170524.0}, {"date": "2025-02-21", "close": 11.64, "volume": 2501265.0}, {"date": "2025-02-24", "close": 11.74, "volume": 3830668.0}, {"date": "2025-02-25", "close": 11.86, "volume": 1828951.0}, {"date": "2025-02-26", "close": 12.01, "volume": 1532627.0}, {"date": "2025-02-27", "close": 11.9, "volume": 2054586.0}, {"date": "2025-02-28", "close": 11.89, "volume": 2244028.0}, {"date": "2025-03-03", "close": 11.54, "volume": 2026874.0}, {"date": "2025-03-04", "close": 11.4, "volume": 2291442.0}, {"date": "2025-03-05", "close": 11.67, "volume": 2020178.0}, {"date": "2025-03-06", "close": 11.43, "volume": 1417408.0}, {"date": "2025-03-07", "close": 11.2, "volume": 1934803.0}, {"date": "2025-03-10", "close": 11.11, "volume": 2417699.0}, {"date": "2025-03-11", "close": 11.16, "volume": 3994108.0}, {"date": "2025-03-12", "close": 11.24, "volume": 2037773.0}, {"date": "2025-03-13", "close": 10.39, "volume": 1725236.0}, {"date": "2025-03-14", "close": 10.69, "volume": 1960983.0}, {"date": "2025-03-17", "close": 10.72, "volume": 1855064.0}, {"date": "2025-03-18", "close": 10.46, "volume": 1283414.0}, {"date": "2025-03-19", "close": 10.5, "volume": 2425403.0}, {"date": "2025-03-20", "close": 10.57, "volume": 2454979.0}, {"date": "2025-03-21", "close": 10.44, "volume": 3997324.0}, {"date": "2025-03-24", "close": 10.79, "volume": 1878459.0}, {"date": "2025-03-25", "close": 10.66, "volume": 1512622.0}, {"date": "2025-03-26", "close": 10.63, "volume": 1055157.0}, {"date": "2025-03-27", "close": 10.47, "volume": 1867668.0}, {"date": "2025-03-28", "close": 10.19, "volume": 1220735.0}, {"date": "2025-03-31", "close": 10.22, "volume": 1258897.0}, {"date": "2025-04-01", "close": 10.16, "volume": 803704.0}, {"date": "2025-04-02", "close": 10.37, "volume": 1677439.0}, {"date": "2025-04-03", "close": 9.44, "volume": 1694193.0}, {"date": "2025-04-04", "close": 9.0, "volume": 1962909.0}, {"date": "2025-04-07", "close": 8.69, "volume": 3077945.0}, {"date": "2025-04-08", "close": 8.15, "volume": 3270097.0}, {"date": "2025-04-09", "close": 8.58, "volume": 6847694.0}, {"date": "2025-04-10", "close": 7.99, "volume": 4528645.0}, {"date": "2025-04-11", "close": 8.06, "volume": 4186147.0}, {"date": "2025-04-14", "close": 8.27, "volume": 4152063.0}, {"date": "2025-04-15", "close": 8.24, "volume": 3344836.0}, {"date": "2025-04-16", "close": 8.15, "volume": 3404696.0}, {"date": "2025-04-17", "close": 8.28, "volume": 3141501.0}, {"date": "2025-04-21", "close": 7.9, "volume": 2043534.0}, {"date": "2025-04-22", "close": 8.18, "volume": 2111720.0}, {"date": "2025-04-23", "close": 8.52, "volume": 3526607.0}, {"date": "2025-04-24", "close": 8.96, "volume": 3211067.0}, {"date": "2025-04-25", "close": 8.8, "volume": 1343849.0}, {"date": "2025-04-28", "close": 9.01, "volume": 3721824.0}, {"date": "2025-04-29", "close": 9.41, "volume": 4210651.0}, {"date": "2025-04-30", "close": 9.37, "volume": 2791873.0}, {"date": "2025-05-01", "close": 9.6, "volume": 2582322.0}, {"date": "2025-05-02", "close": 10.08, "volume": 2591977.0}, {"date": "2025-05-05", "close": 10.01, "volume": 2863212.0}, {"date": "2025-05-06", "close": 9.84, "volume": 2605251.0}, {"date": "2025-05-07", "close": 9.97, "volume": 1837532.0}, {"date": "2025-05-08", "close": 10.24, "volume": 2378061.0}, {"date": "2025-05-09", "close": 10.26, "volume": 1910928.0}, {"date": "2025-05-12", "close": 11.0, "volume": 2072885.0}, {"date": "2025-05-13", "close": 10.8, "volume": 1450083.0}, {"date": "2025-05-14", "close": 10.52, "volume": 1479119.0}, {"date": "2025-05-15", "close": 10.58, "volume": 1242245.0}, {"date": "2025-05-16", "close": 10.55, "volume": 1734608.0}, {"date": "2025-05-19", "close": 10.36, "volume": 1383225.0}, {"date": "2025-05-20", "close": 10.24, "volume": 953774.0}, {"date": "2025-05-21", "close": 9.52, "volume": 1423500.0}, {"date": "2025-05-22", "close": 9.62, "volume": 1382529.0}, {"date": "2025-05-23", "close": 9.63, "volume": 1534089.0}, {"date": "2025-05-27", "close": 10.04, "volume": 1356989.0}, {"date": "2025-05-28", "close": 9.98, "volume": 1244977.0}, {"date": "2025-05-29", "close": 10.13, "volume": 1079802.0}, {"date": "2025-05-30", "close": 10.03, "volume": 1440278.0}, {"date": "2025-06-02", "close": 9.93, "volume": 1256142.0}, {"date": "2025-06-03", "close": 10.06, "volume": 1401449.0}, {"date": "2025-06-04", "close": 10.27, "volume": 1540852.0}, {"date": "2025-06-05", "close": 10.18, "volume": 1540870.0}, {"date": "2025-06-06", "close": 10.25, "volume": 946499.0}, {"date": "2025-06-09", "close": 10.36, "volume": 2482818.0}, {"date": "2025-06-10", "close": 10.75, "volume": 1597050.0}, {"date": "2025-06-11", "close": 10.65, "volume": 1353086.0}, {"date": "2025-06-12", "close": 10.8, "volume": 1772547.0}, {"date": "2025-06-13", "close": 10.41, "volume": 1399837.0}, {"date": "2025-06-16", "close": 10.62, "volume": 1845840.0}, {"date": "2025-06-17", "close": 10.26, "volume": 1854761.0}, {"date": "2025-06-18", "close": 10.4, "volume": 1881127.0}, {"date": "2025-06-20", "close": 10.48, "volume": 2541010.0}, {"date": "2025-06-23", "close": 10.89, "volume": 1604711.0}, {"date": "2025-06-24", "close": 11.07, "volume": 1667029.0}, {"date": "2025-06-25", "close": 10.73, "volume": 2692312.0}, {"date": "2025-06-26", "close": 10.99, "volume": 1842896.0}, {"date": "2025-06-27", "close": 11.13, "volume": 4173585.0}, {"date": "2025-06-30", "close": 11.07, "volume": 1876027.0}, {"date": "2025-07-01", "close": 11.39, "volume": 2157618.0}, {"date": "2025-07-02", "close": 11.65, "volume": 2994749.0}, {"date": "2025-07-03", "close": 11.85, "volume": 1103348.0}, {"date": "2025-07-07", "close": 11.6, "volume": 1895912.0}, {"date": "2025-07-08", "close": 11.45, "volume": 2625660.0}, {"date": "2025-07-09", "close": 11.48, "volume": 1677838.0}, {"date": "2025-07-10", "close": 11.83, "volume": 1856206.0}, {"date": "2025-07-11", "close": 11.7, "volume": 2823535.0}, {"date": "2025-07-14", "close": 11.62, "volume": 1988639.0}, {"date": "2025-07-15", "close": 11.09, "volume": 2091774.0}, {"date": "2025-07-16", "close": 11.22, "volume": 2249994.0}, {"date": "2025-07-17", "close": 11.28, "volume": 2027644.0}, {"date": "2025-07-18", "close": 11.18, "volume": 2115086.0}, {"date": "2025-07-21", "close": 11.41, "volume": 1885235.0}, {"date": "2025-07-22", "close": 11.58, "volume": 1540571.0}, {"date": "2025-07-23", "close": 11.73, "volume": 2067822.0}, {"date": "2025-07-24", "close": 11.67, "volume": 1505535.0}, {"date": "2025-07-25", "close": 11.88, "volume": 1553534.0}, {"date": "2025-07-28", "close": 11.8, "volume": 1848420.0}, {"date": "2025-07-29", "close": 12.41, "volume": 3605247.0}, {"date": "2025-07-30", "close": 12.26, "volume": 2241214.0}, {"date": "2025-07-31", "close": 12.19, "volume": 2602472.0}, {"date": "2025-08-01", "close": 11.93, "volume": 2361183.0}, {"date": "2025-08-04", "close": 12.32, "volume": 3443497.0}, {"date": "2025-08-05", "close": 13.39, "volume": 5318198.0}, {"date": "2025-08-06", "close": 13.67, "volume": 3934439.0}, {"date": "2025-08-07", "close": 13.39, "volume": 1831653.0}, {"date": "2025-08-08", "close": 13.69, "volume": 2984908.0}, {"date": "2025-08-11", "close": 13.5, "volume": 2993235.0}, {"date": "2025-08-12", "close": 14.21, "volume": 2109960.0}, {"date": "2025-08-13", "close": 14.98, "volume": 2713009.0}, {"date": "2025-08-14", "close": 14.91, "volume": 2788994.0}, {"date": "2025-08-15", "close": 14.78, "volume": 2189975.0}, {"date": "2025-08-18", "close": 14.85, "volume": 1822484.0}, {"date": "2025-08-19", "close": 15.13, "volume": 2059126.0}, {"date": "2025-08-20", "close": 14.88, "volume": 2035070.0}, {"date": "2025-08-21", "close": 14.82, "volume": 2074184.0}, {"date": "2025-08-22", "close": 15.58, "volume": 2480025.0}, {"date": "2025-08-25", "close": 15.99, "volume": 2543156.0}, {"date": "2025-08-26", "close": 15.85, "volume": 4294889.0}, {"date": "2025-08-27", "close": 15.96, "volume": 1770503.0}, {"date": "2025-08-28", "close": 15.84, "volume": 1400489.0}, {"date": "2025-08-29", "close": 15.77, "volume": 1433946.0}, {"date": "2025-09-02", "close": 15.42, "volume": 2848132.0}, {"date": "2025-09-03", "close": 15.36, "volume": 2255327.0}, {"date": "2025-09-04", "close": 15.86, "volume": 2515152.0}, {"date": "2025-09-05", "close": 16.59, "volume": 2664135.0}, {"date": "2025-09-08", "close": 16.39, "volume": 1448793.0}, {"date": "2025-09-09", "close": 15.98, "volume": 1429799.0}, {"date": "2025-09-10", "close": 15.98, "volume": 1109219.0}, {"date": "2025-09-11", "close": 16.59, "volume": 1562088.0}, {"date": "2025-09-12", "close": 16.64, "volume": 1620436.0}, {"date": "2025-09-15", "close": 16.65, "volume": 1362980.0}, {"date": "2025-09-16", "close": 16.6, "volume": 1975503.0}, {"date": "2025-09-17", "close": 16.64, "volume": 2720991.0}, {"date": "2025-09-18", "close": 16.87, "volume": 1889337.0}, {"date": "2025-09-19", "close": 16.64, "volume": 3961914.0}, {"date": "2025-09-22", "close": 16.41, "volume": 1551388.0}, {"date": "2025-09-23", "close": 16.41, "volume": 2887042.0}, {"date": "2025-09-24", "close": 15.8, "volume": 2332844.0}, {"date": "2025-09-25", "close": 15.65, "volume": 4177513.0}, {"date": "2025-09-26", "close": 15.87, "volume": 2159295.0}, {"date": "2025-09-29", "close": 16.03, "volume": 1751539.0}, {"date": "2025-09-30", "close": 15.92, "volume": 1462258.0}, {"date": "2025-10-01", "close": 15.97, "volume": 1139379.0}, {"date": "2025-10-02", "close": 15.69, "volume": 1520403.0}, {"date": "2025-10-03", "close": 15.85, "volume": 1582791.0}, {"date": "2025-10-06", "close": 15.58, "volume": 1769742.0}, {"date": "2025-10-07", "close": 15.18, "volume": 1797142.0}, {"date": "2025-10-08", "close": 14.86, "volume": 1583198.0}, {"date": "2025-10-09", "close": 14.87, "volume": 1299468.0}, {"date": "2025-10-10", "close": 14.61, "volume": 1256135.0}, {"date": "2025-10-13", "close": 15.04, "volume": 1602412.0}, {"date": "2025-10-14", "close": 15.55, "volume": 1720240.0}, {"date": "2025-10-15", "close": 15.91, "volume": 1393948.0}, {"date": "2025-10-16", "close": 15.78, "volume": 1019064.0}, {"date": "2025-10-17", "close": 15.76, "volume": 1013404.0}, {"date": "2025-10-20", "close": 16.14, "volume": 815251.0}, {"date": "2025-10-21", "close": 16.29, "volume": 995377.0}, {"date": "2025-10-22", "close": 16.51, "volume": 1340805.0}, {"date": "2025-10-23", "close": 16.8, "volume": 2768329.0}, {"date": "2025-10-24", "close": 17.08, "volume": 3694234.0}, {"date": "2025-10-27", "close": 16.99, "volume": 1696222.0}, {"date": "2025-10-28", "close": 16.83, "volume": 2203469.0}, {"date": "2025-10-29", "close": 16.53, "volume": 3294522.0}, {"date": "2025-10-30", "close": 16.18, "volume": 4487198.0}, {"date": "2025-10-31", "close": 15.7, "volume": 2738031.0}, {"date": "2025-11-03", "close": 15.58, "volume": 2318304.0}, {"date": "2025-11-04", "close": 15.63, "volume": 2064444.0}, {"date": "2025-11-05", "close": 15.5, "volume": 2219405.0}, {"date": "2025-11-06", "close": 15.42, "volume": 1530496.0}, {"date": "2025-11-07", "close": 15.73, "volume": 1403986.0}, {"date": "2025-11-10", "close": 15.71, "volume": 1298710.0}, {"date": "2025-11-11", "close": 15.93, "volume": 988915.0}, {"date": "2025-11-12", "close": 15.92, "volume": 1404382.0}, {"date": "2025-11-13", "close": 15.53, "volume": 859603.0}, {"date": "2025-11-14", "close": 15.48, "volume": 798741.0}, {"date": "2025-11-17", "close": 14.77, "volume": 967432.0}, {"date": "2025-11-18", "close": 14.79, "volume": 973222.0}, {"date": "2025-11-19", "close": 15.0, "volume": 2556726.0}, {"date": "2025-11-20", "close": 14.74, "volume": 2390265.0}, {"date": "2025-11-21", "close": 16.01, "volume": 1862409.0}, {"date": "2025-11-24", "close": 16.09, "volume": 2337947.0}, {"date": "2025-11-25", "close": 16.77, "volume": 2651279.0}, {"date": "2025-11-26", "close": 16.87, "volume": 3170369.0}, {"date": "2025-11-28", "close": 16.75, "volume": 654121.0}, {"date": "2025-12-01", "close": 16.63, "volume": 1515142.0}, {"date": "2025-12-02", "close": 16.32, "volume": 1775494.0}, {"date": "2025-12-03", "close": 16.32, "volume": 1890259.0}, {"date": "2025-12-04", "close": 15.94, "volume": 2131944.0}, {"date": "2025-12-05", "close": 15.77, "volume": 2228307.0}, {"date": "2025-12-08", "close": 15.21, "volume": 2145488.0}, {"date": "2025-12-09", "close": 15.02, "volume": 1552189.0}, {"date": "2025-12-10", "close": 15.24, "volume": 2844107.0}, {"date": "2025-12-11", "close": 15.59, "volume": 2688080.0}, {"date": "2025-12-12", "close": 15.29, "volume": 1998435.0}, {"date": "2025-12-15", "close": 15.3, "volume": 2417080.0}, {"date": "2025-12-16", "close": 15.42, "volume": 2249785.0}, {"date": "2025-12-17", "close": 15.41, "volume": 2036353.0}, {"date": "2025-12-18", "close": 15.9, "volume": 2741623.0}, {"date": "2025-12-19", "close": 16.18, "volume": 3690701.0}, {"date": "2025-12-22", "close": 16.35, "volume": 1479780.0}, {"date": "2025-12-23", "close": 16.35, "volume": 888384.0}, {"date": "2025-12-24", "close": 16.53, "volume": 460543.0}, {"date": "2025-12-26", "close": 16.53, "volume": 786093.0}, {"date": "2025-12-29", "close": 16.53, "volume": 657846.0}, {"date": "2025-12-30", "close": 16.42, "volume": 789671.0}, {"date": "2025-12-31", "close": 16.19, "volume": 1069295.0}, {"date": "2026-01-02", "close": 15.84, "volume": 1069384.0}, {"date": "2026-01-05", "close": 16.73, "volume": 1516664.0}, {"date": "2026-01-06", "close": 16.66, "volume": 2023065.0}, {"date": "2026-01-07", "close": 16.72, "volume": 1047949.0}, {"date": "2026-01-08", "close": 16.47, "volume": 1059805.0}, {"date": "2026-01-09", "close": 16.62, "volume": 2294388.0}, {"date": "2026-01-12", "close": 17.0, "volume": 1651966.0}, {"date": "2026-01-13", "close": 16.65, "volume": 1513501.0}, {"date": "2026-01-14", "close": 16.36, "volume": 1836303.0}, {"date": "2026-01-15", "close": 17.07, "volume": 1577346.0}, {"date": "2026-01-16", "close": 17.2, "volume": 1447130.0}, {"date": "2026-01-20", "close": 16.55, "volume": 2216206.0}, {"date": "2026-01-21", "close": 17.03, "volume": 1137509.0}, {"date": "2026-01-22", "close": 16.63, "volume": 1523277.0}, {"date": "2026-01-23", "close": 16.21, "volume": 1223009.0}, {"date": "2026-01-26", "close": 16.44, "volume": 1179248.0}, {"date": "2026-01-27", "close": 16.28, "volume": 818738.0}, {"date": "2026-01-28", "close": 16.53, "volume": 1545731.0}, {"date": "2026-01-29", "close": 16.63, "volume": 1237859.0}, {"date": "2026-01-30", "close": 16.44, "volume": 1360165.0}, {"date": "2026-02-02", "close": 16.2, "volume": 1467952.0}, {"date": "2026-02-03", "close": 15.26, "volume": 1633675.0}, {"date": "2026-02-04", "close": 15.34, "volume": 1903294.0}, {"date": "2026-02-05", "close": 15.12, "volume": 1855312.0}, {"date": "2026-02-06", "close": 16.16, "volume": 3012542.0}, {"date": "2026-02-09", "close": 16.32, "volume": 1681157.0}, {"date": "2026-02-10", "close": 16.21, "volume": 1076037.0}, {"date": "2026-02-11", "close": 13.97, "volume": 4497234.0}, {"date": "2026-02-12", "close": 12.36, "volume": 10970130.0}, {"date": "2026-02-13", "close": 12.89, "volume": 6001947.0}, {"date": "2026-02-17", "close": 12.33, "volume": 3725420.0}, {"date": "2026-02-18", "close": 13.56, "volume": 5252403.0}, {"date": "2026-02-19", "close": 13.13, "volume": 3948691.0}, {"date": "2026-02-20", "close": 13.33, "volume": 2526460.0}, {"date": "2026-02-23", "close": 12.93, "volume": 3274253.0}, {"date": "2026-02-24", "close": 13.57, "volume": 3069870.0}, {"date": "2026-02-25", "close": 13.76, "volume": 2215062.0}, {"date": "2026-02-26", "close": 13.85, "volume": 2257129.0}, {"date": "2026-02-27", "close": 13.41, "volume": 2594577.0}, {"date": "2026-03-02", "close": 13.54, "volume": 1610939.0}, {"date": "2026-03-03", "close": 13.38, "volume": 2178547.0}, {"date": "2026-03-04", "close": 13.42, "volume": 1488487.0}, {"date": "2026-03-05", "close": 13.25, "volume": 1290425.0}, {"date": "2026-03-06", "close": 12.66, "volume": 1818355.0}, {"date": "2026-03-09", "close": 12.77, "volume": 1939810.0}, {"date": "2026-03-10", "close": 12.34, "volume": 2278253.0}, {"date": "2026-03-11", "close": 12.07, "volume": 1800839.0}, {"date": "2026-03-12", "close": 11.89, "volume": 1245416.0}, {"date": "2026-03-13", "close": 12.14, "volume": 1520214.0}, {"date": "2026-03-16", "close": 12.37, "volume": 2263290.0}, {"date": "2026-03-17", "close": 12.47, "volume": 1050651.0}, {"date": "2026-03-18", "close": 12.39, "volume": 1837107.0}, {"date": "2026-03-19", "close": 12.13, "volume": 1988563.0}, {"date": "2026-03-20", "close": 11.84, "volume": 2888454.0}, {"date": "2026-03-23", "close": 12.27, "volume": 1518672.0}, {"date": "2026-03-24", "close": 11.95, "volume": 2104168.0}, {"date": "2026-03-25", "close": 12.18, "volume": 1013748.0}, {"date": "2026-03-26", "close": 12.07, "volume": 908052.0}, {"date": "2026-03-27", "close": 11.8, "volume": 1339965.0}, {"date": "2026-03-30", "close": 11.91, "volume": 1895347.0}, {"date": "2026-03-31", "close": 12.26, "volume": 1509492.0}, {"date": "2026-04-01", "close": 12.5, "volume": 1640821.0}, {"date": "2026-04-02", "close": 12.48, "volume": 1030035.0}, {"date": "2026-04-06", "close": 12.62, "volume": 922720.0}, {"date": "2026-04-07", "close": 12.7, "volume": 1353460.0}, {"date": "2026-04-08", "close": 13.54, "volume": 2271146.0}, {"date": "2026-04-09", "close": 13.15, "volume": 4028327.0}, {"date": "2026-04-10", "close": 13.22, "volume": 1469418.0}, {"date": "2026-04-13", "close": 13.66, "volume": 1083873.0}, {"date": "2026-04-14", "close": 14.05, "volume": 2146291.0}, {"date": "2026-04-15", "close": 13.89, "volume": 933927.0}, {"date": "2026-04-16", "close": 14.03, "volume": 1259787.0}, {"date": "2026-04-17", "close": 14.63, "volume": 1400488.0}, {"date": "2026-04-20", "close": 14.85, "volume": 1162932.0}, {"date": "2026-04-21", "close": 14.5, "volume": 993096.0}, {"date": "2026-04-22", "close": 14.54, "volume": 816941.0}, {"date": "2026-04-23", "close": 14.28, "volume": 1214853.0}, {"date": "2026-04-24", "close": 14.35, "volume": 741173.0}, {"date": "2026-04-27", "close": 14.39, "volume": 920377.0}, {"date": "2026-04-28", "close": 14.5, "volume": 1047599.0}, {"date": "2026-04-29", "close": 13.95, "volume": 1118581.0}, {"date": "2026-04-30", "close": 14.04, "volume": 1993383.0}, {"date": "2026-05-01", "close": 14.11, "volume": 1338067.0}, {"date": "2026-05-04", "close": 13.85, "volume": 2016439.0}, {"date": "2026-05-05", "close": 14.53, "volume": 1739188.0}, {"date": "2026-05-06", "close": 14.46, "volume": 1168283.0}, {"date": "2026-05-07", "close": 13.85, "volume": 2546950.0}, {"date": "2026-05-08", "close": 14.19, "volume": 1006110.0}, {"date": "2026-05-11", "close": 13.76, "volume": 1244451.0}, {"date": "2026-05-12", "close": 13.35, "volume": 1057075.0}, {"date": "2026-05-13", "close": 13.04, "volume": 1202767.0}, {"date": "2026-05-14", "close": 12.82, "volume": 3294028.0}, {"date": "2026-05-15", "close": 12.45, "volume": 2306842.0}, {"date": "2026-05-18", "close": 12.64, "volume": 2360446.0}, {"date": "2026-05-19", "close": 12.59, "volume": 1681349.0}, {"date": "2026-05-20", "close": 12.86, "volume": 1436035.0}, {"date": "2026-05-21", "close": 12.82, "volume": 3031705.0}, {"date": "2026-05-22", "close": 12.89, "volume": 1294499.0}, {"date": "2026-05-26", "close": 12.8, "volume": 1718923.0}, {"date": "2026-05-27", "close": 12.89, "volume": 2020760.0}, {"date": "2026-05-28", "close": 12.76, "volume": 1671777.0}, {"date": "2026-05-29", "close": 12.44, "volume": 2346606.0}, {"date": "2026-06-01", "close": 12.54, "volume": 3279187.0}, {"date": "2026-06-02", "close": 13.12, "volume": 2291491.0}, {"date": "2026-06-03", "close": 12.66, "volume": 2161848.0}, {"date": "2026-06-04", "close": 13.27, "volume": 1569667.0}, {"date": "2026-06-05", "close": 13.37, "volume": 2302996.0}, {"date": "2026-06-08", "close": 13.24, "volume": 1634486.0}, {"date": "2026-06-09", "close": 13.81, "volume": 2438972.0}, {"date": "2026-06-10", "close": 13.22, "volume": 1654510.0}, {"date": "2026-06-11", "close": 13.21, "volume": 1749966.0}, {"date": "2026-06-12", "close": 13.5, "volume": 1593907.0}, {"date": "2026-06-15", "close": 13.39, "volume": 1482067.0}, {"date": "2026-06-16", "close": 13.44, "volume": 1602910.0}, {"date": "2026-06-17", "close": 12.93, "volume": 1938693.0}, {"date": "2026-06-18", "close": 12.9, "volume": 3708406.0}, {"date": "2026-06-22", "close": 12.78, "volume": 1807139.0}, {"date": "2026-06-23", "close": 12.79, "volume": 1775477.0}, {"date": "2026-06-24", "close": 13.0, "volume": 1987888.0}, {"date": "2026-06-25", "close": 13.0, "volume": 1770582.0}, {"date": "2026-06-26", "close": 13.65, "volume": 8507304.0}, {"date": "2026-06-29", "close": 13.74, "volume": 2632240.0}, {"date": "2026-06-30", "close": 13.39, "volume": 2021786.0}, {"date": "2026-07-01", "close": 13.84, "volume": 3752496.0}, {"date": "2026-07-02", "close": 13.99, "volume": 2516474.0}, {"date": "2026-07-06", "close": 13.79, "volume": 1715470.0}, {"date": "2026-07-07", "close": 13.81, "volume": 1623944.0}, {"date": "2026-07-08", "close": 13.42, "volume": 1778441.0}, {"date": "2026-07-09", "close": 13.5, "volume": 1382673.0}, {"date": "2026-07-10", "close": 13.49, "volume": 922619.0}, {"date": "2026-07-13", "close": 13.32, "volume": 1203011.0}, {"date": "2026-07-14", "close": 12.87, "volume": 1607048.0}, {"date": "2026-07-15", "close": 13.83, "volume": 2315179.0}, {"date": "2026-07-16", "close": 14.05, "volume": 1771860.0}, {"date": "2026-07-17", "close": 13.66, "volume": 1697700.0}, {"date": "2026-07-20", "close": 13.06, "volume": 2191887.0}, {"date": "2026-07-21", "close": 13.09, "volume": 4615869.0}, {"date": "2026-07-22", "close": 12.49, "volume": 3545288.0}, {"date": "2026-07-23", "close": 12.47, "volume": 2577913.0}, {"date": "2026-07-24", "close": 12.72, "volume": 1985870.0}, {"date": "2026-07-27", "close": 13.12, "volume": 1236968.0}, {"date": "2026-07-28", "close": 13.65, "volume": 1412427.0}, {"date": "2026-07-29", "close": 13.5, "volume": 2233922.0}, {"date": "2026-07-30", "close": 13.78, "volume": 1691494.0}, {"date": "2026-07-31", "close": 13.42, "volume": 1706021.0}, {"date": "2026-08-03", "close": 13.57, "volume": 1567289.0}, {"date": "2026-08-04", "close": 14.08, "volume": 2403176.0}, {"date": "2026-08-05", "close": 14.03, "volume": 2985500.0}, {"date": "2026-08-06", "close": 13.66, "volume": 2116386.0}, {"date": "2026-08-07", "close": 13.83, "volume": 1636922.0}], "refreshing": true}