{"ticker": "DB", "overview": {"cik": "1159508", "ticker": "DB", "name": "DEUTSCHE BANK AKTIENGESELLSCHAFT", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "424B2", "date": "2026-08-06", "title": "FORM 424B2", "accession": "0000950103-26-011998", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-31", "title": "FORM 424B2", "accession": "0000950103-26-011558", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-31", "title": "FORM 424B2", "accession": "0000950103-26-011552", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011469", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011434", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011432", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011430", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011425", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011420", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011419", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011417", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011398", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011382", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011380", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011374", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011372", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001159508-26-000038", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-28", "title": "FORM 424B2", "accession": "0000950103-26-011272", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-24", "title": "FORM 424B2", "accession": "0000950103-26-011129", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-24", "title": "FORM 424B2", "accession": "0000950103-26-011128", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-23", "title": "FORM 424B2", "accession": "0000950103-26-011105", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-23", "title": "FORM 424B2", "accession": "0000950103-26-011103", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-21", "title": "FORM 424B2", "accession": "0000950103-26-010906", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-21", "title": "FORM 424B2", "accession": "0000950103-26-010903", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-21", "title": "FORM 424B2", "accession": "0000950103-26-010894", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DB", "has_prices": true, "as_of": "2026-08-07", "last": 38.06, "prev_close": 37.63, "change": 0.4299999999999997, "change_pct": 0.011427052883337754, "session_volume": 1429798.0, "vwap_5": 37.6415284318867, "vwap_20": 35.96636632063002, "vwap_60": 33.989870467714816, "vwap_250": 34.61846945967306, "high_52w": 40.33, "low_52w": 28.37, "avg_volume_20": 1906869.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-fda235b3bad746378fa1053f354d929c-332", "src": "CONGRESS", "ticker": "DB", "cik": "", "company": "DEUTSCHE BANK AKTIENGESELLSCHAFT", "company_raw": "Deutsche Bank AG Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in DB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313361}, {"id": "HOUSE-2025-20030332-T37", "src": "CONGRESS", "ticker": "DB", "cik": "", "company": "DEUTSCHE BANK AKTIENGESELLSCHAFT", "company_raw": ",001 - $15,000\nF S: New\nS O: Fisher IRA\nDeutsche Bank AG Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman dumps DB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807281}, {"id": "HOUSE-2025-20030146-T33", "src": "CONGRESS", "ticker": "DB", "cik": "", "company": "DEUTSCHE BANK AKTIENGESELLSCHAFT", "company_raw": ",001 - $15,000\nF S: New\nS O: Fisher IRA\nDeutsche Bank AG Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman files a buy in DB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877841}, {"id": "HOUSE-2023-20023404-T124", "src": "CONGRESS", "ticker": "DB", "cik": "", "company": "DEUTSCHE BANK AKTIENGESELLSCHAFT", "company_raw": "O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nDeutsche Bank AG", "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": "On the Hill: Hon. Daniel Goldman sells DB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744721}, {"id": "HOUSE-2023-20022653-T75", "src": "CONGRESS", "ticker": "DB", "cik": "", "company": "DEUTSCHE BANK AKTIENGESELLSCHAFT", "company_raw": ": Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nDeutsche Bank AG", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells DB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890161}], "recent_buys": [], "institutional": [], "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": "Deutsche Bank AG Common Stock", "new_value": "DEUTSCHE BANK AKTIENGESELLSCHAFT", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001159508", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001159508", "applied": 1, "detected_at": "2026-10-28T09:28:38.477453"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DB", "new_value": "Deutsche Bank AG Common Stock", "effective": "", "evidence": "DB is listed again under the same company (Deutsche Bank AG Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.861728"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DB Gold Double Short ETN due February 15, 2038", "new_value": "DEUTSCHE BANK AKTIENGESELLSCHAFT", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001159508", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001159508", "applied": 1, "detected_at": "2026-08-03T11:12:01.322328"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DZZ", "new_value": "DB Gold Double Short ETN due February 15, 2038", "effective": "", "evidence": "DZZ is listed again under the same company (DB Gold Double Short ETN due February 15, 2038)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.587254"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "DGZ (DB Gold Double Short ETN due February 15, 2038)", "new_value": "DB Gold Short ETN due February 15, 2038", "effective": "", "evidence": "we hold DGZ as DB Gold Double Short ETN due February 15, 2038; the NYSE Arca universe lists that code as DB Gold Short ETN due February 15, 2038. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.584103"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "DGP (DB Gold Double Short ETN due February 15, 2038)", "new_value": "DB Gold Double Long ETN due February 15, 2038", "effective": "", "evidence": "we hold DGP as DB Gold Double Short ETN due February 15, 2038; the NYSE Arca universe lists that code as DB Gold Double Long ETN due February 15, 2038. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.584028"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "424B2", "date": "2026-08-06", "title": "FORM 424B2", "accession": "0000950103-26-011998", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-31", "title": "FORM 424B2", "accession": "0000950103-26-011558", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-31", "title": "FORM 424B2", "accession": "0000950103-26-011552", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011469", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011434", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011432", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011430", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011425", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011420", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011419", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011417", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011398", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011382", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011380", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011374", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-30", "title": "FORM 424B2", "accession": "0000950103-26-011372", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001159508-26-000038", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-28", "title": "FORM 424B2", "accession": "0000950103-26-011272", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-24", "title": "FORM 424B2", "accession": "0000950103-26-011129", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-24", "title": "FORM 424B2", "accession": "0000950103-26-011128", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-23", "title": "FORM 424B2", "accession": "0000950103-26-011105", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-23", "title": "FORM 424B2", "accession": "0000950103-26-011103", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-21", "title": "FORM 424B2", "accession": "0000950103-26-010906", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-21", "title": "FORM 424B2", "accession": "0000950103-26-010903", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-21", "title": "FORM 424B2", "accession": "0000950103-26-010894", "price_sensitive": false}], "performance": {"ticker": "DB", "has_prices": true, "summary": {"n": 2, "avg": 0.5521414783691083, "win_rate": 1.0, "best": 0.7636700648748844, "worst": 0.3406128918633322, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 28.39, "return": 0.3406128918633322}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 21.58, "return": 0.7636700648748844}]}, "price_series": [{"date": "2016-08-08", "close": 13.47, "volume": 3325684.0}, {"date": "2016-08-09", "close": 13.73, "volume": 4012951.0}, {"date": "2016-08-10", "close": 14.22, "volume": 6641916.0}, {"date": "2016-08-11", "close": 14.23, "volume": 2608252.0}, {"date": "2016-08-12", "close": 14.25, "volume": 2069866.0}, {"date": "2016-08-15", "close": 14.35, "volume": 2245902.0}, {"date": "2016-08-16", "close": 14.23, "volume": 1771768.0}, {"date": "2016-08-17", "close": 13.97, "volume": 3105357.0}, {"date": "2016-08-18", "close": 13.97, "volume": 2367998.0}, {"date": "2016-08-19", "close": 13.55, "volume": 4550527.0}, {"date": "2016-08-22", "close": 13.51, "volume": 3448662.0}, {"date": "2016-08-23", "close": 14.0, "volume": 3081183.0}, {"date": "2016-08-24", "close": 14.19, "volume": 3275256.0}, {"date": "2016-08-25", "close": 14.02, "volume": 2026334.0}, {"date": "2016-08-26", "close": 13.98, "volume": 5257870.0}, {"date": "2016-08-29", "close": 13.92, "volume": 1777143.0}, {"date": "2016-08-30", "close": 14.39, "volume": 3369446.0}, {"date": "2016-08-31", "close": 14.75, "volume": 5784979.0}, {"date": "2016-09-01", "close": 14.69, "volume": 5603321.0}, {"date": "2016-09-02", "close": 14.9, "volume": 2694771.0}, {"date": "2016-09-06", "close": 14.46, "volume": 3886976.0}, {"date": "2016-09-07", "close": 14.54, "volume": 2199882.0}, {"date": "2016-09-08", "close": 14.79, "volume": 2970285.0}, {"date": "2016-09-09", "close": 15.26, "volume": 9882416.0}, {"date": "2016-09-12", "close": 15.11, "volume": 5200691.0}, {"date": "2016-09-13", "close": 14.59, "volume": 4930639.0}, {"date": "2016-09-14", "close": 14.52, "volume": 3181565.0}, {"date": "2016-09-15", "close": 14.76, "volume": 3161069.0}, {"date": "2016-09-16", "close": 13.38, "volume": 13473080.0}, {"date": "2016-09-19", "close": 12.97, "volume": 8453249.0}, {"date": "2016-09-20", "close": 12.42, "volume": 11561670.0}, {"date": "2016-09-21", "close": 12.68, "volume": 8827449.0}, {"date": "2016-09-22", "close": 13.0, "volume": 8554670.0}, {"date": "2016-09-23", "close": 12.75, "volume": 6148246.0}, {"date": "2016-09-26", "close": 11.85, "volume": 20670580.0}, {"date": "2016-09-27", "close": 11.92, "volume": 17139470.0}, {"date": "2016-09-28", "close": 12.3, "volume": 14522520.0}, {"date": "2016-09-29", "close": 11.48, "volume": 51898260.0}, {"date": "2016-09-30", "close": 13.09, "volume": 70098620.0}, {"date": "2016-10-03", "close": 12.98, "volume": 21433460.0}, {"date": "2016-10-04", "close": 13.33, "volume": 25095160.0}, {"date": "2016-10-05", "close": 13.59, "volume": 11986280.0}, {"date": "2016-10-06", "close": 13.53, "volume": 14727040.0}, {"date": "2016-10-07", "close": 13.64, "volume": 20570610.0}, {"date": "2016-10-10", "close": 13.9, "volume": 11462590.0}, {"date": "2016-10-11", "close": 13.62, "volume": 5908755.0}, {"date": "2016-10-12", "close": 13.6, "volume": 4078474.0}, {"date": "2016-10-13", "close": 13.36, "volume": 6856171.0}, {"date": "2016-10-14", "close": 13.43, "volume": 8907842.0}, {"date": "2016-10-17", "close": 13.39, "volume": 3675413.0}, {"date": "2016-10-18", "close": 13.72, "volume": 4324827.0}, {"date": "2016-10-19", "close": 13.86, "volume": 4778696.0}, {"date": "2016-10-20", "close": 14.37, "volume": 18021170.0}, {"date": "2016-10-21", "close": 14.31, "volume": 5306913.0}, {"date": "2016-10-24", "close": 14.48, "volume": 5679732.0}, {"date": "2016-10-25", "close": 14.27, "volume": 6613818.0}, {"date": "2016-10-26", "close": 14.56, "volume": 7970994.0}, {"date": "2016-10-27", "close": 14.49, "volume": 8305710.0}, {"date": "2016-10-28", "close": 14.62, "volume": 7391536.0}, {"date": "2016-10-31", "close": 14.39, "volume": 5776995.0}, {"date": "2016-11-01", "close": 13.93, "volume": 7727146.0}, {"date": "2016-11-02", "close": 13.6, "volume": 8438499.0}, {"date": "2016-11-03", "close": 13.57, "volume": 4141609.0}, {"date": "2016-11-04", "close": 13.45, "volume": 4065450.0}, {"date": "2016-11-07", "close": 14.22, "volume": 5696383.0}, {"date": "2016-11-08", "close": 14.24, "volume": 5217902.0}, {"date": "2016-11-09", "close": 14.76, "volume": 13960200.0}, {"date": "2016-11-10", "close": 15.73, "volume": 16938840.0}, {"date": "2016-11-11", "close": 16.19, "volume": 9324902.0}, {"date": "2016-11-14", "close": 16.64, "volume": 11145950.0}, {"date": "2016-11-15", "close": 16.55, "volume": 7296413.0}, {"date": "2016-11-16", "close": 16.07, "volume": 5796149.0}, {"date": "2016-11-17", "close": 16.09, "volume": 6562966.0}, {"date": "2016-11-18", "close": 15.91, "volume": 5179869.0}, {"date": "2016-11-21", "close": 16.03, "volume": 4345334.0}, {"date": "2016-11-22", "close": 15.92, "volume": 4780094.0}, {"date": "2016-11-23", "close": 15.79, "volume": 5313062.0}, {"date": "2016-11-25", "close": 15.75, "volume": 1821114.0}, {"date": "2016-11-28", "close": 15.11, "volume": 6198541.0}, {"date": "2016-11-29", "close": 15.54, "volume": 6046384.0}, {"date": "2016-11-30", "close": 15.8, "volume": 4732197.0}, {"date": "2016-12-01", "close": 16.06, "volume": 6872321.0}, {"date": "2016-12-02", "close": 15.74, "volume": 5249059.0}, {"date": "2016-12-05", "close": 16.66, "volume": 11887400.0}, {"date": "2016-12-06", "close": 18.29, "volume": 20056940.0}, {"date": "2016-12-07", "close": 18.67, "volume": 19453640.0}, {"date": "2016-12-08", "close": 19.04, "volume": 14927030.0}, {"date": "2016-12-09", "close": 18.28, "volume": 11820040.0}, {"date": "2016-12-12", "close": 18.31, "volume": 7374524.0}, {"date": "2016-12-13", "close": 18.66, "volume": 8696295.0}, {"date": "2016-12-14", "close": 18.67, "volume": 13281340.0}, {"date": "2016-12-15", "close": 18.94, "volume": 9860976.0}, {"date": "2016-12-16", "close": 19.01, "volume": 7158039.0}, {"date": "2016-12-19", "close": 18.26, "volume": 14044870.0}, {"date": "2016-12-20", "close": 19.01, "volume": 8572666.0}, {"date": "2016-12-21", "close": 18.71, "volume": 4276427.0}, {"date": "2016-12-22", "close": 18.54, "volume": 3574393.0}, {"date": "2016-12-23", "close": 18.63, "volume": 8606778.0}, {"date": "2016-12-27", "close": 18.37, "volume": 4749333.0}, {"date": "2016-12-28", "close": 17.92, "volume": 5005202.0}, {"date": "2016-12-29", "close": 17.82, "volume": 4440305.0}, {"date": "2016-12-30", "close": 18.1, "volume": 4277310.0}, {"date": "2017-01-03", "close": 18.43, "volume": 6175828.0}, {"date": "2017-01-04", "close": 19.57, "volume": 11138830.0}, {"date": "2017-01-05", "close": 19.26, "volume": 6169897.0}, {"date": "2017-01-06", "close": 19.27, "volume": 4631131.0}, {"date": "2017-01-09", "close": 19.05, "volume": 3668609.0}, {"date": "2017-01-10", "close": 18.67, "volume": 7019520.0}, {"date": "2017-01-11", "close": 19.13, "volume": 6323961.0}, {"date": "2017-01-12", "close": 18.72, "volume": 5370542.0}, {"date": "2017-01-13", "close": 19.18, "volume": 6959240.0}, {"date": "2017-01-17", "close": 18.56, "volume": 5972717.0}, {"date": "2017-01-18", "close": 18.74, "volume": 5018982.0}, {"date": "2017-01-19", "close": 18.88, "volume": 3644188.0}, {"date": "2017-01-20", "close": 19.18, "volume": 5365163.0}, {"date": "2017-01-23", "close": 19.24, "volume": 5004646.0}, {"date": "2017-01-24", "close": 19.83, "volume": 8014355.0}, {"date": "2017-01-25", "close": 20.85, "volume": 8156149.0}, {"date": "2017-01-26", "close": 20.8, "volume": 4618346.0}, {"date": "2017-01-27", "close": 20.46, "volume": 4030018.0}, {"date": "2017-01-30", "close": 20.11, "volume": 5283304.0}, {"date": "2017-01-31", "close": 19.91, "volume": 5102967.0}, {"date": "2017-02-01", "close": 20.47, "volume": 6908964.0}, {"date": "2017-02-02", "close": 19.73, "volume": 12769350.0}, {"date": "2017-02-03", "close": 20.2, "volume": 8481435.0}, {"date": "2017-02-06", "close": 19.74, "volume": 5781747.0}, {"date": "2017-02-07", "close": 19.52, "volume": 5048676.0}, {"date": "2017-02-08", "close": 19.21, "volume": 6417940.0}, {"date": "2017-02-09", "close": 19.26, "volume": 7226064.0}, {"date": "2017-02-10", "close": 18.94, "volume": 4697707.0}, {"date": "2017-02-13", "close": 19.21, "volume": 3482714.0}, {"date": "2017-02-14", "close": 19.53, "volume": 5636461.0}, {"date": "2017-02-15", "close": 19.98, "volume": 5154048.0}, {"date": "2017-02-16", "close": 19.78, "volume": 4340040.0}, {"date": "2017-02-17", "close": 19.41, "volume": 5811071.0}, {"date": "2017-02-21", "close": 19.58, "volume": 3193668.0}, {"date": "2017-02-22", "close": 19.65, "volume": 3389520.0}, {"date": "2017-02-23", "close": 19.71, "volume": 4408159.0}, {"date": "2017-02-24", "close": 19.13, "volume": 4842435.0}, {"date": "2017-02-27", "close": 19.58, "volume": 3874935.0}, {"date": "2017-02-28", "close": 19.69, "volume": 4118748.0}, {"date": "2017-03-01", "close": 20.66, "volume": 7163854.0}, {"date": "2017-03-02", "close": 20.21, "volume": 4695285.0}, {"date": "2017-03-03", "close": 19.35, "volume": 22530890.0}, {"date": "2017-03-06", "close": 18.61, "volume": 23279150.0}, {"date": "2017-03-07", "close": 18.47, "volume": 9081059.0}, {"date": "2017-03-08", "close": 18.47, "volume": 11787960.0}, {"date": "2017-03-09", "close": 19.05, "volume": 8267449.0}, {"date": "2017-03-10", "close": 19.63, "volume": 9245804.0}, {"date": "2017-03-13", "close": 19.62, "volume": 5243015.0}, {"date": "2017-03-14", "close": 19.26, "volume": 5050374.0}, {"date": "2017-03-15", "close": 19.27, "volume": 5999615.0}, {"date": "2017-03-16", "close": 19.6, "volume": 6237751.0}, {"date": "2017-03-17", "close": 19.03, "volume": 6849209.0}, {"date": "2017-03-20", "close": 18.38, "volume": 20232460.0}, {"date": "2017-03-21", "close": 17.08, "volume": 17996120.0}, {"date": "2017-03-22", "close": 17.05, "volume": 11348210.0}, {"date": "2017-03-23", "close": 16.91, "volume": 7948647.0}, {"date": "2017-03-24", "close": 16.83, "volume": 6941047.0}, {"date": "2017-03-27", "close": 16.95, "volume": 8706776.0}, {"date": "2017-03-28", "close": 17.38, "volume": 13191800.0}, {"date": "2017-03-29", "close": 17.43, "volume": 6281399.0}, {"date": "2017-03-30", "close": 17.26, "volume": 10961750.0}, {"date": "2017-03-31", "close": 17.16, "volume": 8169728.0}, {"date": "2017-04-03", "close": 16.7, "volume": 10404340.0}, {"date": "2017-04-04", "close": 16.65, "volume": 7556381.0}, {"date": "2017-04-05", "close": 16.5, "volume": 5066637.0}, {"date": "2017-04-06", "close": 16.6, "volume": 4793677.0}, {"date": "2017-04-07", "close": 16.46, "volume": 6535602.0}, {"date": "2017-04-10", "close": 16.47, "volume": 4043220.0}, {"date": "2017-04-11", "close": 16.32, "volume": 5948431.0}, {"date": "2017-04-12", "close": 16.19, "volume": 6118693.0}, {"date": "2017-04-13", "close": 15.86, "volume": 6574664.0}, {"date": "2017-04-17", "close": 16.12, "volume": 4836864.0}, {"date": "2017-04-18", "close": 15.96, "volume": 5343707.0}, {"date": "2017-04-19", "close": 16.08, "volume": 7579150.0}, {"date": "2017-04-20", "close": 16.55, "volume": 5897505.0}, {"date": "2017-04-21", "close": 16.5, "volume": 6066347.0}, {"date": "2017-04-24", "close": 18.37, "volume": 18239060.0}, {"date": "2017-04-25", "close": 18.49, "volume": 7732981.0}, {"date": "2017-04-26", "close": 18.84, "volume": 7379740.0}, {"date": "2017-04-27", "close": 18.15, "volume": 9196594.0}, {"date": "2017-04-28", "close": 18.07, "volume": 6600279.0}, {"date": "2017-05-01", "close": 18.22, "volume": 4163851.0}, {"date": "2017-05-02", "close": 18.27, "volume": 3451830.0}, {"date": "2017-05-03", "close": 18.47, "volume": 5841496.0}, {"date": "2017-05-04", "close": 18.78, "volume": 4574991.0}, {"date": "2017-05-05", "close": 19.35, "volume": 5777418.0}, {"date": "2017-05-08", "close": 19.07, "volume": 4357894.0}, {"date": "2017-05-09", "close": 18.85, "volume": 4945473.0}, {"date": "2017-05-10", "close": 19.01, "volume": 3084650.0}, {"date": "2017-05-11", "close": 18.81, "volume": 3042739.0}, {"date": "2017-05-12", "close": 18.77, "volume": 2472940.0}, {"date": "2017-05-15", "close": 19.03, "volume": 5368632.0}, {"date": "2017-05-16", "close": 19.27, "volume": 6534825.0}, {"date": "2017-05-17", "close": 18.64, "volume": 8554308.0}, {"date": "2017-05-18", "close": 18.68, "volume": 4817402.0}, {"date": "2017-05-19", "close": 19.04, "volume": 5412313.0}, {"date": "2017-05-22", "close": 19.12, "volume": 3776078.0}, {"date": "2017-05-23", "close": 19.25, "volume": 3645023.0}, {"date": "2017-05-24", "close": 18.94, "volume": 5418232.0}, {"date": "2017-05-25", "close": 18.85, "volume": 4318012.0}, {"date": "2017-05-26", "close": 18.46, "volume": 3519982.0}, {"date": "2017-05-30", "close": 17.97, "volume": 4651387.0}, {"date": "2017-05-31", "close": 17.48, "volume": 8561130.0}, {"date": "2017-06-01", "close": 17.65, "volume": 5371619.0}, {"date": "2017-06-02", "close": 17.66, "volume": 4691288.0}, {"date": "2017-06-05", "close": 17.5, "volume": 1832403.0}, {"date": "2017-06-06", "close": 17.33, "volume": 3065470.0}, {"date": "2017-06-07", "close": 17.46, "volume": 3078257.0}, {"date": "2017-06-08", "close": 17.57, "volume": 4579804.0}, {"date": "2017-06-09", "close": 17.67, "volume": 4285232.0}, {"date": "2017-06-12", "close": 17.36, "volume": 4202899.0}, {"date": "2017-06-13", "close": 17.47, "volume": 3027481.0}, {"date": "2017-06-14", "close": 17.34, "volume": 4971291.0}, {"date": "2017-06-15", "close": 16.79, "volume": 6185528.0}, {"date": "2017-06-16", "close": 16.82, "volume": 3985220.0}, {"date": "2017-06-19", "close": 17.22, "volume": 2588222.0}, {"date": "2017-06-20", "close": 16.85, "volume": 3314485.0}, {"date": "2017-06-21", "close": 16.9, "volume": 2322793.0}, {"date": "2017-06-22", "close": 16.74, "volume": 2203575.0}, {"date": "2017-06-23", "close": 16.64, "volume": 2375066.0}, {"date": "2017-06-26", "close": 16.88, "volume": 2991819.0}, {"date": "2017-06-27", "close": 17.51, "volume": 5384545.0}, {"date": "2017-06-28", "close": 17.91, "volume": 5761087.0}, {"date": "2017-06-29", "close": 18.07, "volume": 7194387.0}, {"date": "2017-06-30", "close": 17.79, "volume": 4101619.0}, {"date": "2017-07-03", "close": 18.15, "volume": 3012055.0}, {"date": "2017-07-05", "close": 18.63, "volume": 4733872.0}, {"date": "2017-07-06", "close": 18.89, "volume": 5355288.0}, {"date": "2017-07-07", "close": 19.05, "volume": 4585739.0}, {"date": "2017-07-10", "close": 18.97, "volume": 2483101.0}, {"date": "2017-07-11", "close": 19.07, "volume": 2537127.0}, {"date": "2017-07-12", "close": 18.81, "volume": 3791991.0}, {"date": "2017-07-13", "close": 18.93, "volume": 2500387.0}, {"date": "2017-07-14", "close": 18.86, "volume": 2914226.0}, {"date": "2017-07-17", "close": 18.79, "volume": 1910762.0}, {"date": "2017-07-18", "close": 18.5, "volume": 2971905.0}, {"date": "2017-07-19", "close": 18.38, "volume": 2539450.0}, {"date": "2017-07-20", "close": 18.46, "volume": 2625750.0}, {"date": "2017-07-21", "close": 18.22, "volume": 2561618.0}, {"date": "2017-07-24", "close": 18.67, "volume": 3435879.0}, {"date": "2017-07-25", "close": 19.04, "volume": 4355853.0}, {"date": "2017-07-26", "close": 19.06, "volume": 5084200.0}, {"date": "2017-07-27", "close": 18.03, "volume": 9867498.0}, {"date": "2017-07-28", "close": 18.19, "volume": 3561231.0}, {"date": "2017-07-31", "close": 17.84, "volume": 5255416.0}, {"date": "2017-08-01", "close": 18.13, "volume": 3513444.0}, {"date": "2017-08-02", "close": 18.01, "volume": 2346737.0}, {"date": "2017-08-03", "close": 18.06, "volume": 2516419.0}, {"date": "2017-08-04", "close": 18.33, "volume": 2405413.0}, {"date": "2017-08-07", "close": 18.23, "volume": 1454284.0}, {"date": "2017-08-08", "close": 17.99, "volume": 3437731.0}, {"date": "2017-08-09", "close": 17.58, "volume": 4724077.0}, {"date": "2017-08-10", "close": 16.86, "volume": 5681211.0}, {"date": "2017-08-11", "close": 17.05, "volume": 8678632.0}, {"date": "2017-08-14", "close": 17.29, "volume": 6611518.0}, {"date": "2017-08-15", "close": 17.13, "volume": 2966915.0}, {"date": "2017-08-16", "close": 17.04, "volume": 2232610.0}, {"date": "2017-08-17", "close": 16.44, "volume": 7891887.0}, {"date": "2017-08-18", "close": 16.52, "volume": 3975769.0}, {"date": "2017-08-21", "close": 16.17, "volume": 5085457.0}, {"date": "2017-08-22", "close": 16.3, "volume": 7791046.0}, {"date": "2017-08-23", "close": 16.27, "volume": 3025735.0}, {"date": "2017-08-24", "close": 16.28, "volume": 1675399.0}, {"date": "2017-08-25", "close": 16.42, "volume": 2001537.0}, {"date": "2017-08-28", "close": 16.4, "volume": 1856963.0}, {"date": "2017-08-29", "close": 16.04, "volume": 3623703.0}, {"date": "2017-08-30", "close": 16.01, "volume": 2760048.0}, {"date": "2017-08-31", "close": 15.99, "volume": 3340924.0}, {"date": "2017-09-01", "close": 16.06, "volume": 3135544.0}, {"date": "2017-09-05", "close": 15.66, "volume": 4859918.0}, {"date": "2017-09-06", "close": 15.99, "volume": 4133742.0}, {"date": "2017-09-07", "close": 15.92, "volume": 4486048.0}, {"date": "2017-09-08", "close": 16.0, "volume": 2306026.0}, {"date": "2017-09-11", "close": 16.34, "volume": 3591161.0}, {"date": "2017-09-12", "close": 16.98, "volume": 5561635.0}, {"date": "2017-09-13", "close": 16.78, "volume": 1872532.0}, {"date": "2017-09-14", "close": 16.68, "volume": 2377909.0}, {"date": "2017-09-15", "close": 16.54, "volume": 3023054.0}, {"date": "2017-09-18", "close": 16.57, "volume": 2287582.0}, {"date": "2017-09-19", "close": 16.56, "volume": 2750379.0}, {"date": "2017-09-20", "close": 16.38, "volume": 4920845.0}, {"date": "2017-09-21", "close": 16.69, "volume": 4043971.0}, {"date": "2017-09-22", "close": 16.63, "volume": 1929460.0}, {"date": "2017-09-25", "close": 16.04, "volume": 8176905.0}, {"date": "2017-09-26", "close": 16.02, "volume": 4717933.0}, {"date": "2017-09-27", "close": 16.57, "volume": 10232940.0}, {"date": "2017-09-28", "close": 16.98, "volume": 4979726.0}, {"date": "2017-09-29", "close": 17.28, "volume": 5439993.0}, {"date": "2017-10-02", "close": 17.09, "volume": 3225556.0}, {"date": "2017-10-03", "close": 17.07, "volume": 2240680.0}, {"date": "2017-10-04", "close": 16.79, "volume": 3076111.0}, {"date": "2017-10-05", "close": 17.22, "volume": 3656197.0}, {"date": "2017-10-06", "close": 17.21, "volume": 3485981.0}, {"date": "2017-10-09", "close": 16.87, "volume": 3761383.0}, {"date": "2017-10-10", "close": 16.99, "volume": 2545179.0}, {"date": "2017-10-11", "close": 16.92, "volume": 2366034.0}, {"date": "2017-10-12", "close": 16.7, "volume": 2793254.0}, {"date": "2017-10-13", "close": 16.58, "volume": 4184512.0}, {"date": "2017-10-16", "close": 16.72, "volume": 3207983.0}, {"date": "2017-10-17", "close": 16.71, "volume": 3342985.0}, {"date": "2017-10-18", "close": 16.89, "volume": 2527442.0}, {"date": "2017-10-19", "close": 16.87, "volume": 2711369.0}, {"date": "2017-10-20", "close": 16.98, "volume": 2944956.0}, {"date": "2017-10-23", "close": 16.63, "volume": 3578483.0}, {"date": "2017-10-24", "close": 17.18, "volume": 6602010.0}, {"date": "2017-10-25", "close": 17.12, "volume": 5516992.0}, {"date": "2017-10-26", "close": 16.72, "volume": 6483385.0}, {"date": "2017-10-27", "close": 16.32, "volume": 5698360.0}, {"date": "2017-10-30", "close": 16.26, "volume": 4408429.0}, {"date": "2017-10-31", "close": 16.27, "volume": 2181349.0}, {"date": "2017-11-01", "close": 16.56, "volume": 5090053.0}, {"date": "2017-11-02", "close": 17.06, "volume": 7032482.0}, {"date": "2017-11-03", "close": 16.82, "volume": 2476033.0}, {"date": "2017-11-06", "close": 16.83, "volume": 3684374.0}, {"date": "2017-11-07", "close": 16.68, "volume": 3516142.0}, {"date": "2017-11-08", "close": 17.04, "volume": 6890785.0}, {"date": "2017-11-09", "close": 17.41, "volume": 6491907.0}, {"date": "2017-11-10", "close": 17.94, "volume": 5854228.0}, {"date": "2017-11-13", "close": 17.93, "volume": 4344535.0}, {"date": "2017-11-14", "close": 18.19, "volume": 5284869.0}, {"date": "2017-11-15", "close": 18.48, "volume": 7096481.0}, {"date": "2017-11-16", "close": 19.04, "volume": 6042588.0}, {"date": "2017-11-17", "close": 19.13, "volume": 3857349.0}, {"date": "2017-11-20", "close": 19.17, "volume": 3455800.0}, {"date": "2017-11-21", "close": 19.01, "volume": 3395237.0}, {"date": "2017-11-22", "close": 18.91, "volume": 2619489.0}, {"date": "2017-11-24", "close": 19.19, "volume": 1581614.0}, {"date": "2017-11-27", "close": 18.74, "volume": 3509142.0}, {"date": "2017-11-28", "close": 18.88, "volume": 4281813.0}, {"date": "2017-11-29", "close": 19.0, "volume": 4202391.0}, {"date": "2017-11-30", "close": 18.86, "volume": 3463117.0}, {"date": "2017-12-01", "close": 18.98, "volume": 3862635.0}, {"date": "2017-12-04", "close": 19.12, "volume": 2915543.0}, {"date": "2017-12-05", "close": 18.76, "volume": 3220136.0}, {"date": "2017-12-06", "close": 18.5, "volume": 2881567.0}, {"date": "2017-12-07", "close": 18.85, "volume": 2271566.0}, {"date": "2017-12-08", "close": 19.38, "volume": 6232265.0}, {"date": "2017-12-11", "close": 19.3, "volume": 2150558.0}, {"date": "2017-12-12", "close": 19.38, "volume": 2658838.0}, {"date": "2017-12-13", "close": 19.33, "volume": 2734276.0}, {"date": "2017-12-14", "close": 19.23, "volume": 2568147.0}, {"date": "2017-12-15", "close": 19.43, "volume": 3309523.0}, {"date": "2017-12-18", "close": 20.1, "volume": 5953034.0}, {"date": "2017-12-19", "close": 19.85, "volume": 3695568.0}, {"date": "2017-12-20", "close": 19.71, "volume": 2263986.0}, {"date": "2017-12-21", "close": 19.7, "volume": 4690654.0}, {"date": "2017-12-22", "close": 19.38, "volume": 2434194.0}, {"date": "2017-12-26", "close": 19.23, "volume": 1618616.0}, {"date": "2017-12-27", "close": 19.06, "volume": 2427518.0}, {"date": "2017-12-28", "close": 19.1, "volume": 1704921.0}, {"date": "2017-12-29", "close": 19.03, "volume": 1548660.0}, {"date": "2018-01-02", "close": 19.33, "volume": 2307430.0}, {"date": "2018-01-03", "close": 19.16, "volume": 4234959.0}, {"date": "2018-01-04", "close": 19.77, "volume": 4408090.0}, {"date": "2018-01-05", "close": 18.55, "volume": 16504550.0}, {"date": "2018-01-08", "close": 18.3, "volume": 5009517.0}, {"date": "2018-01-09", "close": 18.13, "volume": 4672036.0}, {"date": "2018-01-10", "close": 18.5, "volume": 4390204.0}, {"date": "2018-01-11", "close": 18.56, "volume": 3278464.0}, {"date": "2018-01-12", "close": 18.7, "volume": 4427248.0}, {"date": "2018-01-16", "close": 18.51, "volume": 3106620.0}, {"date": "2018-01-17", "close": 18.52, "volume": 2585030.0}, {"date": "2018-01-18", "close": 18.53, "volume": 1964642.0}, {"date": "2018-01-19", "close": 18.78, "volume": 2981295.0}, {"date": "2018-01-22", "close": 19.39, "volume": 7125139.0}, {"date": "2018-01-23", "close": 19.47, "volume": 2752964.0}, {"date": "2018-01-24", "close": 19.74, "volume": 4057264.0}, {"date": "2018-01-25", "close": 19.64, "volume": 3504754.0}, {"date": "2018-01-26", "close": 19.51, "volume": 2386103.0}, {"date": "2018-01-29", "close": 19.1, "volume": 3574263.0}, {"date": "2018-01-30", "close": 18.38, "volume": 5353597.0}, {"date": "2018-01-31", "close": 18.34, "volume": 2885969.0}, {"date": "2018-02-01", "close": 18.65, "volume": 3088457.0}, {"date": "2018-02-02", "close": 17.09, "volume": 15240760.0}, {"date": "2018-02-05", "close": 16.39, "volume": 10177060.0}, {"date": "2018-02-06", "close": 16.52, "volume": 12388590.0}, {"date": "2018-02-07", "close": 16.09, "volume": 9774080.0}, {"date": "2018-02-08", "close": 15.49, "volume": 9364618.0}, {"date": "2018-02-09", "close": 15.58, "volume": 8652936.0}, {"date": "2018-02-12", "close": 16.01, "volume": 6412395.0}, {"date": "2018-02-13", "close": 15.9, "volume": 3246253.0}, {"date": "2018-02-14", "close": 16.26, "volume": 4768088.0}, {"date": "2018-02-15", "close": 16.11, "volume": 3499946.0}, {"date": "2018-02-16", "close": 16.08, "volume": 3255659.0}, {"date": "2018-02-20", "close": 16.46, "volume": 3808354.0}, {"date": "2018-02-21", "close": 16.57, "volume": 4413750.0}, {"date": "2018-02-22", "close": 16.43, "volume": 4052872.0}, {"date": "2018-02-23", "close": 16.43, "volume": 3094991.0}, {"date": "2018-02-26", "close": 16.48, "volume": 2322148.0}, {"date": "2018-02-27", "close": 16.4, "volume": 3047272.0}, {"date": "2018-02-28", "close": 15.94, "volume": 4368136.0}, {"date": "2018-03-01", "close": 15.7, "volume": 4869111.0}, {"date": "2018-03-02", "close": 15.79, "volume": 7563205.0}, {"date": "2018-03-05", "close": 15.89, "volume": 3884875.0}, {"date": "2018-03-06", "close": 16.06, "volume": 2398077.0}, {"date": "2018-03-07", "close": 16.33, "volume": 3749575.0}, {"date": "2018-03-08", "close": 16.18, "volume": 4004412.0}, {"date": "2018-03-09", "close": 16.12, "volume": 3112106.0}, {"date": "2018-03-12", "close": 16.11, "volume": 2833041.0}, {"date": "2018-03-13", "close": 15.79, "volume": 4469244.0}, {"date": "2018-03-14", "close": 15.7, "volume": 4117305.0}, {"date": "2018-03-15", "close": 15.7, "volume": 2183562.0}, {"date": "2018-03-16", "close": 15.82, "volume": 3689009.0}, {"date": "2018-03-19", "close": 15.54, "volume": 4183977.0}, {"date": "2018-03-20", "close": 15.52, "volume": 2196611.0}, {"date": "2018-03-21", "close": 14.79, "volume": 12844440.0}, {"date": "2018-03-22", "close": 14.19, "volume": 11711860.0}, {"date": "2018-03-23", "close": 13.75, "volume": 9431202.0}, {"date": "2018-03-26", "close": 14.07, "volume": 6867752.0}, {"date": "2018-03-27", "close": 13.77, "volume": 6660051.0}, {"date": "2018-03-28", "close": 13.76, "volume": 5219893.0}, {"date": "2018-03-29", "close": 13.98, "volume": 3322869.0}, {"date": "2018-04-02", "close": 13.68, "volume": 3621168.0}, {"date": "2018-04-03", "close": 13.72, "volume": 2798774.0}, {"date": "2018-04-04", "close": 13.88, "volume": 3795667.0}, {"date": "2018-04-05", "close": 14.32, "volume": 4649376.0}, {"date": "2018-04-06", "close": 13.87, "volume": 4373711.0}, {"date": "2018-04-09", "close": 14.01, "volume": 4975612.0}, {"date": "2018-04-10", "close": 14.08, "volume": 3297873.0}, {"date": "2018-04-11", "close": 14.19, "volume": 3200458.0}, {"date": "2018-04-12", "close": 14.41, "volume": 2759865.0}, {"date": "2018-04-13", "close": 14.38, "volume": 2673098.0}, {"date": "2018-04-16", "close": 14.33, "volume": 2210430.0}, {"date": "2018-04-17", "close": 14.38, "volume": 2934047.0}, {"date": "2018-04-18", "close": 14.44, "volume": 2326817.0}, {"date": "2018-04-19", "close": 14.46, "volume": 3643570.0}, {"date": "2018-04-20", "close": 14.26, "volume": 3019991.0}, {"date": "2018-04-23", "close": 14.25, "volume": 2482481.0}, {"date": "2018-04-24", "close": 14.78, "volume": 6235338.0}, {"date": "2018-04-25", "close": 14.6, "volume": 3656988.0}, {"date": "2018-04-26", "close": 14.34, "volume": 3544088.0}, {"date": "2018-04-27", "close": 13.89, "volume": 6033783.0}, {"date": "2018-04-30", "close": 13.66, "volume": 2705751.0}, {"date": "2018-05-01", "close": 13.59, "volume": 2585302.0}, {"date": "2018-05-02", "close": 13.63, "volume": 2712797.0}, {"date": "2018-05-03", "close": 13.63, "volume": 1968925.0}, {"date": "2018-05-04", "close": 13.78, "volume": 1779818.0}, {"date": "2018-05-07", "close": 13.78, "volume": 2265617.0}, {"date": "2018-05-08", "close": 13.59, "volume": 3481616.0}, {"date": "2018-05-09", "close": 13.78, "volume": 3072798.0}, {"date": "2018-05-10", "close": 13.88, "volume": 2297397.0}, {"date": "2018-05-11", "close": 13.86, "volume": 1324874.0}, {"date": "2018-05-14", "close": 13.65, "volume": 3035493.0}, {"date": "2018-05-15", "close": 13.29, "volume": 5819223.0}, {"date": "2018-05-16", "close": 13.0, "volume": 6995001.0}, {"date": "2018-05-17", "close": 12.99, "volume": 2617935.0}, {"date": "2018-05-18", "close": 12.71, "volume": 4731074.0}, {"date": "2018-05-21", "close": 12.71, "volume": 2851171.0}, {"date": "2018-05-22", "close": 12.97, "volume": 4480060.0}, {"date": "2018-05-23", "close": 12.88, "volume": 5843294.0}, {"date": "2018-05-24", "close": 12.25, "volume": 11034160.0}, {"date": "2018-05-25", "close": 12.05, "volume": 6438457.0}, {"date": "2018-05-29", "close": 11.3, "volume": 15498810.0}, {"date": "2018-05-30", "close": 11.57, "volume": 10296570.0}, {"date": "2018-05-31", "close": 11.08, "volume": 31962730.0}, {"date": "2018-06-01", "close": 11.04, "volume": 10875410.0}, {"date": "2018-06-04", "close": 11.21, "volume": 5856835.0}, {"date": "2018-06-05", "close": 11.03, "volume": 5909145.0}, {"date": "2018-06-06", "close": 11.35, "volume": 7626045.0}, {"date": "2018-06-07", "close": 11.51, "volume": 11833180.0}, {"date": "2018-06-08", "close": 11.25, "volume": 6514152.0}, {"date": "2018-06-11", "close": 11.43, "volume": 3975919.0}, {"date": "2018-06-12", "close": 11.41, "volume": 3139139.0}, {"date": "2018-06-13", "close": 11.37, "volume": 3601514.0}, {"date": "2018-06-14", "close": 11.22, "volume": 4669331.0}, {"date": "2018-06-15", "close": 11.1, "volume": 4681880.0}, {"date": "2018-06-18", "close": 11.08, "volume": 4490047.0}, {"date": "2018-06-19", "close": 11.17, "volume": 6547608.0}, {"date": "2018-06-20", "close": 11.08, "volume": 2359263.0}, {"date": "2018-06-21", "close": 10.89, "volume": 5428227.0}, {"date": "2018-06-22", "close": 11.01, "volume": 3469189.0}, {"date": "2018-06-25", "close": 10.89, "volume": 3652269.0}, {"date": "2018-06-26", "close": 10.78, "volume": 4242256.0}, {"date": "2018-06-27", "close": 10.38, "volume": 9556058.0}, {"date": "2018-06-28", "close": 10.47, "volume": 5778337.0}, {"date": "2018-06-29", "close": 10.62, "volume": 5749876.0}, {"date": "2018-07-02", "close": 10.64, "volume": 5513018.0}, {"date": "2018-07-03", "close": 10.7, "volume": 2371812.0}, {"date": "2018-07-05", "close": 11.13, "volume": 5825195.0}, {"date": "2018-07-06", "close": 11.46, "volume": 6942554.0}, {"date": "2018-07-09", "close": 11.54, "volume": 4405195.0}, {"date": "2018-07-10", "close": 11.43, "volume": 4404553.0}, {"date": "2018-07-11", "close": 11.15, "volume": 5418679.0}, {"date": "2018-07-12", "close": 11.2, "volume": 4057714.0}, {"date": "2018-07-13", "close": 11.24, "volume": 2724509.0}, {"date": "2018-07-16", "close": 12.14, "volume": 17660730.0}, {"date": "2018-07-17", "close": 11.87, "volume": 6890036.0}, {"date": "2018-07-18", "close": 12.08, "volume": 5493930.0}, {"date": "2018-07-19", "close": 12.02, "volume": 5335753.0}, {"date": "2018-07-20", "close": 12.03, "volume": 4881821.0}, {"date": "2018-07-23", "close": 12.18, "volume": 6766048.0}, {"date": "2018-07-24", "close": 12.28, "volume": 7631283.0}, {"date": "2018-07-25", "close": 12.18, "volume": 7154478.0}, {"date": "2018-07-26", "close": 12.2, "volume": 4124005.0}, {"date": "2018-07-27", "close": 12.42, "volume": 6186255.0}, {"date": "2018-07-30", "close": 12.79, "volume": 8793037.0}, {"date": "2018-07-31", "close": 13.06, "volume": 6396500.0}, {"date": "2018-08-01", "close": 12.95, "volume": 4698320.0}, {"date": "2018-08-02", "close": 12.54, "volume": 6118030.0}, {"date": "2018-08-03", "close": 12.5, "volume": 2517226.0}, {"date": "2018-08-06", "close": 12.52, "volume": 3651472.0}, {"date": "2018-08-07", "close": 12.62, "volume": 2495333.0}, {"date": "2018-08-08", "close": 12.52, "volume": 2837764.0}, {"date": "2018-08-09", "close": 12.4, "volume": 3225078.0}, {"date": "2018-08-10", "close": 11.82, "volume": 11365260.0}, {"date": "2018-08-13", "close": 11.45, "volume": 10257890.0}, {"date": "2018-08-14", "close": 11.49, "volume": 4532318.0}, {"date": "2018-08-15", "close": 11.19, "volume": 6391242.0}, {"date": "2018-08-16", "close": 11.21, "volume": 4142550.0}, {"date": "2018-08-17", "close": 11.2, "volume": 3637084.0}, {"date": "2018-08-20", "close": 11.22, "volume": 3377366.0}, {"date": "2018-08-21", "close": 11.54, "volume": 4689794.0}, {"date": "2018-08-22", "close": 11.61, "volume": 3145408.0}, {"date": "2018-08-23", "close": 11.3, "volume": 3277299.0}, {"date": "2018-08-24", "close": 11.39, "volume": 2881530.0}, {"date": "2018-08-27", "close": 11.73, "volume": 4689243.0}, {"date": "2018-08-28", "close": 11.55, "volume": 3292817.0}, {"date": "2018-08-29", "close": 11.66, "volume": 2215250.0}, {"date": "2018-08-30", "close": 11.42, "volume": 3807741.0}, {"date": "2018-08-31", "close": 11.26, "volume": 3252600.0}, {"date": "2018-09-04", "close": 11.42, "volume": 3729902.0}, {"date": "2018-09-05", "close": 11.47, "volume": 2961878.0}, {"date": "2018-09-06", "close": 11.38, "volume": 3689899.0}, {"date": "2018-09-07", "close": 11.13, "volume": 3630295.0}, {"date": "2018-09-10", "close": 11.11, "volume": 2486262.0}, {"date": "2018-09-11", "close": 11.24, "volume": 8142472.0}, {"date": "2018-09-12", "close": 11.24, "volume": 10676290.0}, {"date": "2018-09-13", "close": 11.36, "volume": 3963086.0}, {"date": "2018-09-14", "close": 11.4, "volume": 2203662.0}, {"date": "2018-09-17", "close": 11.51, "volume": 2540654.0}, {"date": "2018-09-18", "close": 11.58, "volume": 1990386.0}, {"date": "2018-09-19", "close": 11.95, "volume": 4892643.0}, {"date": "2018-09-20", "close": 12.25, "volume": 5555604.0}, {"date": "2018-09-21", "close": 12.34, "volume": 7138022.0}, {"date": "2018-09-24", "close": 12.24, "volume": 3688219.0}, {"date": "2018-09-25", "close": 12.15, "volume": 2886821.0}, {"date": "2018-09-26", "close": 11.9, "volume": 3002104.0}, {"date": "2018-09-27", "close": 11.81, "volume": 3011900.0}, {"date": "2018-09-28", "close": 11.36, "volume": 4743214.0}, {"date": "2018-10-01", "close": 11.25, "volume": 5698098.0}, {"date": "2018-10-02", "close": 11.13, "volume": 3368654.0}, {"date": "2018-10-03", "close": 11.32, "volume": 3722622.0}, {"date": "2018-10-04", "close": 11.2, "volume": 5948624.0}, {"date": "2018-10-05", "close": 11.12, "volume": 3556093.0}, {"date": "2018-10-08", "close": 11.05, "volume": 3373158.0}, {"date": "2018-10-09", "close": 11.03, "volume": 2947774.0}, {"date": "2018-10-10", "close": 10.92, "volume": 3917786.0}, {"date": "2018-10-11", "close": 10.83, "volume": 7649150.0}, {"date": "2018-10-12", "close": 10.84, "volume": 4014302.0}, {"date": "2018-10-15", "close": 11.03, "volume": 4591591.0}, {"date": "2018-10-16", "close": 11.16, "volume": 3348592.0}, {"date": "2018-10-17", "close": 11.26, "volume": 4259212.0}, {"date": "2018-10-18", "close": 10.97, "volume": 6980382.0}, {"date": "2018-10-19", "close": 10.92, "volume": 6010390.0}, {"date": "2018-10-22", "close": 10.72, "volume": 4185080.0}, {"date": "2018-10-23", "close": 10.7, "volume": 5965353.0}, {"date": "2018-10-24", "close": 10.0, "volume": 11894010.0}, {"date": "2018-10-25", "close": 10.0, "volume": 8575488.0}, {"date": "2018-10-26", "close": 9.67, "volume": 6821714.0}, {"date": "2018-10-29", "close": 9.64, "volume": 5834719.0}, {"date": "2018-10-30", "close": 9.74, "volume": 4905736.0}, {"date": "2018-10-31", "close": 9.77, "volume": 4550663.0}, {"date": "2018-11-01", "close": 10.25, "volume": 7276692.0}, {"date": "2018-11-02", "close": 10.52, "volume": 7073554.0}, {"date": "2018-11-05", "close": 10.46, "volume": 2808927.0}, {"date": "2018-11-06", "close": 10.44, "volume": 2828249.0}, {"date": "2018-11-07", "close": 10.61, "volume": 3320638.0}, {"date": "2018-11-08", "close": 10.34, "volume": 3444634.0}, {"date": "2018-11-09", "close": 10.12, "volume": 3218764.0}, {"date": "2018-11-12", "close": 9.73, "volume": 6436880.0}, {"date": "2018-11-13", "close": 9.86, "volume": 4386806.0}, {"date": "2018-11-14", "close": 9.87, "volume": 3321604.0}, {"date": "2018-11-15", "close": 9.9, "volume": 3794008.0}, {"date": "2018-11-16", "close": 9.81, "volume": 3238365.0}, {"date": "2018-11-19", "close": 9.78, "volume": 3841191.0}, {"date": "2018-11-20", "close": 9.23, "volume": 9329686.0}, {"date": "2018-11-21", "close": 9.44, "volume": 3657372.0}, {"date": "2018-11-23", "close": 9.25, "volume": 2568397.0}, {"date": "2018-11-26", "close": 9.73, "volume": 8449159.0}, {"date": "2018-11-27", "close": 9.84, "volume": 4419475.0}, {"date": "2018-11-28", "close": 9.89, "volume": 4036428.0}, {"date": "2018-11-29", "close": 9.42, "volume": 11464320.0}, {"date": "2018-11-30", "close": 9.16, "volume": 6697914.0}, {"date": "2018-12-03", "close": 9.39, "volume": 5626035.0}, {"date": "2018-12-04", "close": 9.06, "volume": 6668061.0}, {"date": "2018-12-06", "close": 8.9, "volume": 11253810.0}, {"date": "2018-12-07", "close": 8.73, "volume": 5792442.0}, {"date": "2018-12-10", "close": 8.38, "volume": 10544670.0}, {"date": "2018-12-11", "close": 8.33, "volume": 6394828.0}, {"date": "2018-12-12", "close": 9.03, "volume": 19017030.0}, {"date": "2018-12-13", "close": 8.87, "volume": 6442292.0}, {"date": "2018-12-14", "close": 8.8, "volume": 4706078.0}, {"date": "2018-12-17", "close": 8.6, "volume": 6013943.0}, {"date": "2018-12-18", "close": 8.69, "volume": 4683274.0}, {"date": "2018-12-19", "close": 8.37, "volume": 7190508.0}, {"date": "2018-12-20", "close": 8.06, "volume": 11049050.0}, {"date": "2018-12-21", "close": 7.87, "volume": 8670684.0}, {"date": "2018-12-24", "close": 7.91, "volume": 6395506.0}, {"date": "2018-12-26", "close": 8.16, "volume": 6902348.0}, {"date": "2018-12-27", "close": 7.81, "volume": 13974830.0}, {"date": "2018-12-28", "close": 8.05, "volume": 6147640.0}, {"date": "2018-12-31", "close": 8.15, "volume": 5790920.0}, {"date": "2019-01-02", "close": 8.2, "volume": 7038186.0}, {"date": "2019-01-03", "close": 8.09, "volume": 5310065.0}, {"date": "2019-01-04", "close": 8.52, "volume": 4844075.0}, {"date": "2019-01-07", "close": 8.7, "volume": 5661706.0}, {"date": "2019-01-08", "close": 8.74, "volume": 4386276.0}, {"date": "2019-01-09", "close": 8.56, "volume": 3805689.0}, {"date": "2019-01-10", "close": 8.61, "volume": 2943288.0}, {"date": "2019-01-11", "close": 8.56, "volume": 3844614.0}, {"date": "2019-01-14", "close": 8.58, "volume": 2833954.0}, {"date": "2019-01-15", "close": 8.63, "volume": 5263244.0}, {"date": "2019-01-16", "close": 9.29, "volume": 14123920.0}, {"date": "2019-01-17", "close": 8.92, "volume": 7327888.0}, {"date": "2019-01-18", "close": 9.14, "volume": 6793297.0}, {"date": "2019-01-22", "close": 8.85, "volume": 3406494.0}, {"date": "2019-01-23", "close": 9.05, "volume": 3861667.0}, {"date": "2019-01-24", "close": 8.86, "volume": 3004843.0}, {"date": "2019-01-25", "close": 9.24, "volume": 4561756.0}, {"date": "2019-01-28", "close": 9.27, "volume": 3612394.0}, {"date": "2019-01-29", "close": 9.23, "volume": 3155016.0}, {"date": "2019-01-30", "close": 9.29, "volume": 2825227.0}, {"date": "2019-01-31", "close": 8.88, "volume": 9423411.0}, {"date": "2019-02-01", "close": 8.85, "volume": 12558870.0}, {"date": "2019-02-04", "close": 8.8, "volume": 4122016.0}, {"date": "2019-02-05", "close": 8.9, "volume": 3870506.0}, {"date": "2019-02-06", "close": 8.95, "volume": 2495574.0}, {"date": "2019-02-07", "close": 8.36, "volume": 8585150.0}, {"date": "2019-02-08", "close": 8.19, "volume": 7255995.0}, {"date": "2019-02-11", "close": 8.32, "volume": 4371188.0}, {"date": "2019-02-12", "close": 8.54, "volume": 3343985.0}, {"date": "2019-02-13", "close": 8.54, "volume": 3023558.0}, {"date": "2019-02-14", "close": 8.34, "volume": 3751211.0}, {"date": "2019-02-15", "close": 8.8, "volume": 5859299.0}, {"date": "2019-02-19", "close": 8.61, "volume": 4876832.0}, {"date": "2019-02-20", "close": 8.74, "volume": 3599860.0}, {"date": "2019-02-21", "close": 8.66, "volume": 2664740.0}, {"date": "2019-02-22", "close": 8.65, "volume": 2297182.0}, {"date": "2019-02-25", "close": 8.77, "volume": 4322295.0}, {"date": "2019-02-26", "close": 8.92, "volume": 3522742.0}, {"date": "2019-02-27", "close": 9.11, "volume": 5233090.0}, {"date": "2019-02-28", "close": 9.24, "volume": 5317259.0}, {"date": "2019-03-01", "close": 9.29, "volume": 3363795.0}, {"date": "2019-03-04", "close": 9.2, "volume": 5242986.0}, {"date": "2019-03-05", "close": 9.16, "volume": 2621726.0}, {"date": "2019-03-06", "close": 9.17, "volume": 3166626.0}, {"date": "2019-03-07", "close": 8.66, "volume": 7611631.0}, {"date": "2019-03-08", "close": 8.64, "volume": 3056026.0}, {"date": "2019-03-11", "close": 9.12, "volume": 8796589.0}, {"date": "2019-03-12", "close": 8.86, "volume": 5442739.0}, {"date": "2019-03-13", "close": 9.06, "volume": 3636774.0}, {"date": "2019-03-14", "close": 8.91, "volume": 3831294.0}, {"date": "2019-03-15", "close": 8.88, "volume": 3586225.0}, {"date": "2019-03-18", "close": 9.26, "volume": 8077863.0}, {"date": "2019-03-19", "close": 9.05, "volume": 5656972.0}, {"date": "2019-03-20", "close": 8.78, "volume": 7836239.0}, {"date": "2019-03-21", "close": 8.43, "volume": 7013212.0}, {"date": "2019-03-22", "close": 8.21, "volume": 6524758.0}, {"date": "2019-03-25", "close": 8.17, "volume": 8126929.0}, {"date": "2019-03-26", "close": 8.28, "volume": 6966211.0}, {"date": "2019-03-27", "close": 8.46, "volume": 6263743.0}, {"date": "2019-03-28", "close": 8.19, "volume": 11895410.0}, {"date": "2019-03-29", "close": 8.12, "volume": 6337839.0}, {"date": "2019-04-01", "close": 8.55, "volume": 7807072.0}, {"date": "2019-04-02", "close": 8.5, "volume": 4754153.0}, {"date": "2019-04-03", "close": 8.59, "volume": 5368327.0}, {"date": "2019-04-04", "close": 8.5, "volume": 5605790.0}, {"date": "2019-04-05", "close": 8.35, "volume": 3678153.0}, {"date": "2019-04-08", "close": 8.32, "volume": 4820807.0}, {"date": "2019-04-09", "close": 8.24, "volume": 3606329.0}, {"date": "2019-04-10", "close": 8.21, "volume": 5164713.0}, {"date": "2019-04-11", "close": 8.39, "volume": 5381426.0}, {"date": "2019-04-12", "close": 8.61, "volume": 5602280.0}, {"date": "2019-04-15", "close": 8.64, "volume": 4914130.0}, {"date": "2019-04-16", "close": 8.87, "volume": 5743223.0}, {"date": "2019-04-17", "close": 8.93, "volume": 6183276.0}, {"date": "2019-04-18", "close": 8.78, "volume": 3712461.0}, {"date": "2019-04-22", "close": 8.75, "volume": 2035174.0}, {"date": "2019-04-23", "close": 8.54, "volume": 9597584.0}, {"date": "2019-04-24", "close": 8.5, "volume": 5034438.0}, {"date": "2019-04-25", "close": 8.35, "volume": 7279299.0}, {"date": "2019-04-26", "close": 8.19, "volume": 4815642.0}, {"date": "2019-04-29", "close": 8.32, "volume": 4494406.0}, {"date": "2019-04-30", "close": 8.28, "volume": 2539626.0}, {"date": "2019-05-01", "close": 8.15, "volume": 3354900.0}, {"date": "2019-05-02", "close": 8.22, "volume": 2711622.0}, {"date": "2019-05-03", "close": 8.22, "volume": 2487228.0}, {"date": "2019-05-06", "close": 8.11, "volume": 4349591.0}, {"date": "2019-05-07", "close": 7.82, "volume": 7877369.0}, {"date": "2019-05-08", "close": 7.87, "volume": 3412497.0}, {"date": "2019-05-09", "close": 7.78, "volume": 4581534.0}, {"date": "2019-05-10", "close": 7.87, "volume": 3726620.0}, {"date": "2019-05-13", "close": 7.64, "volume": 6126177.0}, {"date": "2019-05-14", "close": 7.68, "volume": 3611277.0}, {"date": "2019-05-15", "close": 7.67, "volume": 4830036.0}, {"date": "2019-05-16", "close": 7.66, "volume": 5072845.0}, {"date": "2019-05-17", "close": 7.58, "volume": 2929461.0}, {"date": "2019-05-20", "close": 7.43, "volume": 5135213.0}, {"date": "2019-05-21", "close": 7.52, "volume": 3427551.0}, {"date": "2019-05-22", "close": 7.34, "volume": 4292959.0}, {"date": "2019-05-23", "close": 7.23, "volume": 6561139.0}, {"date": "2019-05-24", "close": 7.18, "volume": 3116470.0}, {"date": "2019-05-28", "close": 7.02, "volume": 5371881.0}, {"date": "2019-05-29", "close": 6.92, "volume": 5100040.0}, {"date": "2019-05-30", "close": 6.91, "volume": 6444355.0}, {"date": "2019-05-31", "close": 6.77, "volume": 5815676.0}, {"date": "2019-06-03", "close": 6.73, "volume": 5905007.0}, {"date": "2019-06-04", "close": 7.07, "volume": 7800670.0}, {"date": "2019-06-05", "close": 6.92, "volume": 4270086.0}, {"date": "2019-06-06", "close": 6.75, "volume": 6551897.0}, {"date": "2019-06-07", "close": 6.76, "volume": 2998977.0}, {"date": "2019-06-10", "close": 6.89, "volume": 3794737.0}, {"date": "2019-06-11", "close": 6.98, "volume": 9798940.0}, {"date": "2019-06-12", "close": 6.88, "volume": 4000016.0}, {"date": "2019-06-13", "close": 6.87, "volume": 2624594.0}, {"date": "2019-06-14", "close": 6.79, "volume": 2474313.0}, {"date": "2019-06-17", "close": 6.82, "volume": 4518820.0}, {"date": "2019-06-18", "close": 7.08, "volume": 7085404.0}, {"date": "2019-06-19", "close": 7.17, "volume": 5500893.0}, {"date": "2019-06-20", "close": 7.17, "volume": 5568743.0}, {"date": "2019-06-21", "close": 7.18, "volume": 3267910.0}, {"date": "2019-06-24", "close": 7.1, "volume": 3541070.0}, {"date": "2019-06-25", "close": 7.12, "volume": 4534656.0}, {"date": "2019-06-26", "close": 7.37, "volume": 4736119.0}, {"date": "2019-06-27", "close": 7.54, "volume": 7590435.0}, {"date": "2019-06-28", "close": 7.63, "volume": 7631767.0}, {"date": "2019-07-01", "close": 7.64, "volume": 5434683.0}, {"date": "2019-07-02", "close": 7.59, "volume": 2643913.0}, {"date": "2019-07-03", "close": 7.81, "volume": 3955932.0}, {"date": "2019-07-05", "close": 8.03, "volume": 9271316.0}, {"date": "2019-07-08", "close": 7.54, "volume": 19868970.0}, {"date": "2019-07-09", "close": 7.28, "volume": 10129550.0}, {"date": "2019-07-10", "close": 7.4, "volume": 7037146.0}, {"date": "2019-07-11", "close": 7.48, "volume": 4952288.0}, {"date": "2019-07-12", "close": 7.67, "volume": 6487439.0}, {"date": "2019-07-15", "close": 7.77, "volume": 5487547.0}, {"date": "2019-07-16", "close": 7.97, "volume": 9816481.0}, {"date": "2019-07-17", "close": 7.88, "volume": 5059081.0}, {"date": "2019-07-18", "close": 7.93, "volume": 3810977.0}, {"date": "2019-07-19", "close": 7.72, "volume": 5424883.0}, {"date": "2019-07-22", "close": 7.8, "volume": 2857103.0}, {"date": "2019-07-23", "close": 7.95, "volume": 5412018.0}, {"date": "2019-07-24", "close": 7.92, "volume": 8203519.0}, {"date": "2019-07-25", "close": 7.9, "volume": 7564959.0}, {"date": "2019-07-26", "close": 7.93, "volume": 4561788.0}, {"date": "2019-07-29", "close": 7.83, "volume": 3211373.0}, {"date": "2019-07-30", "close": 7.75, "volume": 5938421.0}, {"date": "2019-07-31", "close": 7.81, "volume": 5692782.0}, {"date": "2019-08-01", "close": 7.61, "volume": 8559416.0}, {"date": "2019-08-02", "close": 7.89, "volume": 5538160.0}, {"date": "2019-08-05", "close": 7.65, "volume": 5814069.0}, {"date": "2019-08-06", "close": 7.63, "volume": 5752743.0}, {"date": "2019-08-07", "close": 7.47, "volume": 7232523.0}, {"date": "2019-08-08", "close": 7.66, "volume": 6809795.0}, {"date": "2019-08-09", "close": 7.53, "volume": 4678215.0}, {"date": "2019-08-12", "close": 6.95, "volume": 15671640.0}, {"date": "2019-08-13", "close": 7.21, "volume": 11060110.0}, {"date": "2019-08-14", "close": 6.69, "volume": 10756800.0}, {"date": "2019-08-15", "close": 6.44, "volume": 11136560.0}, {"date": "2019-08-16", "close": 6.94, "volume": 14495990.0}, {"date": "2019-08-19", "close": 7.05, "volume": 6734287.0}, {"date": "2019-08-20", "close": 6.97, "volume": 8859515.0}, {"date": "2019-08-21", "close": 7.01, "volume": 8909331.0}, {"date": "2019-08-22", "close": 7.17, "volume": 5746068.0}, {"date": "2019-08-23", "close": 6.97, "volume": 6324776.0}, {"date": "2019-08-26", "close": 7.07, "volume": 4324488.0}, {"date": "2019-08-27", "close": 7.13, "volume": 6217069.0}, {"date": "2019-08-28", "close": 7.16, "volume": 2734712.0}, {"date": "2019-08-29", "close": 7.22, "volume": 3394042.0}, {"date": "2019-08-30", "close": 7.25, "volume": 3045287.0}, {"date": "2019-09-03", "close": 7.3, "volume": 6163443.0}, {"date": "2019-09-04", "close": 7.48, "volume": 3907944.0}, {"date": "2019-09-05", "close": 7.82, "volume": 8565596.0}, {"date": "2019-09-06", "close": 7.85, "volume": 3480447.0}, {"date": "2019-09-09", "close": 8.13, "volume": 6726318.0}, {"date": "2019-09-10", "close": 8.3, "volume": 6733783.0}, {"date": "2019-09-11", "close": 8.29, "volume": 8082270.0}, {"date": "2019-09-12", "close": 8.32, "volume": 10229170.0}, {"date": "2019-09-13", "close": 8.45, "volume": 6939022.0}, {"date": "2019-09-16", "close": 8.23, "volume": 9456245.0}, {"date": "2019-09-17", "close": 8.19, "volume": 5765615.0}, {"date": "2019-09-18", "close": 8.06, "volume": 4687165.0}, {"date": "2019-09-19", "close": 8.07, "volume": 3333706.0}, {"date": "2019-09-20", "close": 7.99, "volume": 3955076.0}, {"date": "2019-09-23", "close": 7.79, "volume": 8361188.0}, {"date": "2019-09-24", "close": 7.58, "volume": 6455383.0}, {"date": "2019-09-25", "close": 7.58, "volume": 5208932.0}, {"date": "2019-09-26", "close": 7.42, "volume": 3182142.0}, {"date": "2019-09-27", "close": 7.56, "volume": 3823686.0}, {"date": "2019-09-30", "close": 7.5, "volume": 3486982.0}, {"date": "2019-10-01", "close": 7.25, "volume": 6236926.0}, {"date": "2019-10-02", "close": 7.19, "volume": 5478547.0}, {"date": "2019-10-03", "close": 7.15, "volume": 5521199.0}, {"date": "2019-10-04", "close": 7.19, "volume": 3282273.0}, {"date": "2019-10-07", "close": 7.09, "volume": 4054766.0}, {"date": "2019-10-08", "close": 6.92, "volume": 6914716.0}, {"date": "2019-10-09", "close": 6.94, "volume": 4323571.0}, {"date": "2019-10-10", "close": 7.13, "volume": 5630712.0}, {"date": "2019-10-11", "close": 7.46, "volume": 6574615.0}, {"date": "2019-10-14", "close": 7.55, "volume": 3399671.0}, {"date": "2019-10-15", "close": 7.78, "volume": 5774185.0}, {"date": "2019-10-16", "close": 7.84, "volume": 5183900.0}, {"date": "2019-10-17", "close": 7.9, "volume": 5470012.0}, {"date": "2019-10-18", "close": 7.92, "volume": 5034929.0}, {"date": "2019-10-21", "close": 8.08, "volume": 5714394.0}, {"date": "2019-10-22", "close": 7.91, "volume": 10237310.0}, {"date": "2019-10-23", "close": 7.99, "volume": 3547745.0}, {"date": "2019-10-24", "close": 7.9, "volume": 5754759.0}, {"date": "2019-10-25", "close": 7.97, "volume": 2985147.0}, {"date": "2019-10-28", "close": 8.05, "volume": 5531480.0}, {"date": "2019-10-29", "close": 7.98, "volume": 3999745.0}, {"date": "2019-10-30", "close": 7.36, "volume": 19220610.0}, {"date": "2019-10-31", "close": 7.25, "volume": 5244930.0}, {"date": "2019-11-01", "close": 7.39, "volume": 3906175.0}, {"date": "2019-11-04", "close": 7.66, "volume": 5264076.0}, {"date": "2019-11-05", "close": 7.61, "volume": 5683251.0}, {"date": "2019-11-06", "close": 7.65, "volume": 4469444.0}, {"date": "2019-11-07", "close": 7.76, "volume": 5334812.0}, {"date": "2019-11-08", "close": 7.63, "volume": 5744329.0}, {"date": "2019-11-11", "close": 7.61, "volume": 2959726.0}, {"date": "2019-11-12", "close": 7.63, "volume": 3211791.0}, {"date": "2019-11-13", "close": 7.28, "volume": 5801618.0}, {"date": "2019-11-14", "close": 7.21, "volume": 4273927.0}, {"date": "2019-11-15", "close": 7.31, "volume": 3548143.0}, {"date": "2019-11-18", "close": 7.35, "volume": 2018986.0}, {"date": "2019-11-19", "close": 7.35, "volume": 4584525.0}, {"date": "2019-11-20", "close": 7.3, "volume": 5301043.0}, {"date": "2019-11-21", "close": 7.38, "volume": 4026833.0}, {"date": "2019-11-22", "close": 7.36, "volume": 3158082.0}, {"date": "2019-11-25", "close": 7.38, "volume": 3589583.0}, {"date": "2019-11-26", "close": 7.29, "volume": 3178929.0}, {"date": "2019-11-27", "close": 7.36, "volume": 2867185.0}, {"date": "2019-11-29", "close": 7.21, "volume": 2807378.0}, {"date": "2019-12-02", "close": 7.19, "volume": 3894963.0}, {"date": "2019-12-03", "close": 7.06, "volume": 4884211.0}, {"date": "2019-12-04", "close": 7.17, "volume": 4000233.0}, {"date": "2019-12-05", "close": 7.18, "volume": 2930596.0}, {"date": "2019-12-06", "close": 7.22, "volume": 2117499.0}, {"date": "2019-12-09", "close": 7.21, "volume": 3807540.0}, {"date": "2019-12-10", "close": 7.19, "volume": 3888091.0}, {"date": "2019-12-11", "close": 7.26, "volume": 2721794.0}, {"date": "2019-12-12", "close": 7.57, "volume": 12541340.0}, {"date": "2019-12-13", "close": 7.48, "volume": 5662689.0}, {"date": "2019-12-16", "close": 7.69, "volume": 4439177.0}, {"date": "2019-12-17", "close": 7.81, "volume": 4468116.0}, {"date": "2019-12-18", "close": 7.75, "volume": 2734306.0}, {"date": "2019-12-19", "close": 7.89, "volume": 2935502.0}, {"date": "2019-12-20", "close": 7.77, "volume": 3000069.0}, {"date": "2019-12-23", "close": 7.67, "volume": 3270148.0}, {"date": "2019-12-24", "close": 7.62, "volume": 940979.0}, {"date": "2019-12-26", "close": 7.66, "volume": 2243933.0}, {"date": "2019-12-27", "close": 7.69, "volume": 2525156.0}, {"date": "2019-12-30", "close": 7.72, "volume": 2841443.0}, {"date": "2019-12-31", "close": 7.78, "volume": 2234429.0}, {"date": "2020-01-02", "close": 8.33, "volume": 11434850.0}, {"date": "2020-01-03", "close": 8.12, "volume": 5744472.0}, {"date": "2020-01-06", "close": 8.06, "volume": 5566954.0}, {"date": "2020-01-07", "close": 8.25, "volume": 4535477.0}, {"date": "2020-01-08", "close": 8.57, "volume": 8386132.0}, {"date": "2020-01-09", "close": 8.61, "volume": 4905222.0}, {"date": "2020-01-10", "close": 8.52, "volume": 3734118.0}, {"date": "2020-01-13", "close": 8.48, "volume": 4841393.0}, {"date": "2020-01-14", "close": 8.58, "volume": 5661484.0}, {"date": "2020-01-15", "close": 8.41, "volume": 5260750.0}, {"date": "2020-01-16", "close": 8.54, "volume": 3089016.0}, {"date": "2020-01-17", "close": 8.42, "volume": 4388864.0}, {"date": "2020-01-21", "close": 8.27, "volume": 3883590.0}, {"date": "2020-01-22", "close": 8.4, "volume": 3243180.0}, {"date": "2020-01-23", "close": 8.56, "volume": 6494843.0}, {"date": "2020-01-24", "close": 8.57, "volume": 8226052.0}, {"date": "2020-01-27", "close": 8.54, "volume": 5431067.0}, {"date": "2020-01-28", "close": 8.67, "volume": 3801326.0}, {"date": "2020-01-29", "close": 8.77, "volume": 5691275.0}, {"date": "2020-01-30", "close": 9.3, "volume": 11896530.0}, {"date": "2020-01-31", "close": 9.15, "volume": 8241772.0}, {"date": "2020-02-03", "close": 8.96, "volume": 5670330.0}, {"date": "2020-02-04", "close": 8.99, "volume": 4721952.0}, {"date": "2020-02-05", "close": 9.11, "volume": 5814911.0}, {"date": "2020-02-06", "close": 10.37, "volume": 23345350.0}, {"date": "2020-02-07", "close": 10.41, "volume": 5954297.0}, {"date": "2020-02-10", "close": 10.3, "volume": 8158472.0}, {"date": "2020-02-11", "close": 10.5, "volume": 7890221.0}, {"date": "2020-02-12", "close": 10.85, "volume": 5476615.0}, {"date": "2020-02-13", "close": 11.02, "volume": 8443364.0}, {"date": "2020-02-14", "close": 11.04, "volume": 5973885.0}, {"date": "2020-02-18", "close": 10.71, "volume": 6397484.0}, {"date": "2020-02-19", "close": 10.67, "volume": 7628259.0}, {"date": "2020-02-20", "close": 10.67, "volume": 6287826.0}, {"date": "2020-02-21", "close": 10.24, "volume": 11119140.0}, {"date": "2020-02-24", "close": 9.64, "volume": 10693840.0}, {"date": "2020-02-25", "close": 9.33, "volume": 16133060.0}, {"date": "2020-02-26", "close": 9.45, "volume": 8695382.0}, {"date": "2020-02-27", "close": 8.98, "volume": 12148440.0}, {"date": "2020-02-28", "close": 8.72, "volume": 9583771.0}, {"date": "2020-03-02", "close": 8.59, "volume": 12264640.0}, {"date": "2020-03-03", "close": 8.14, "volume": 15845560.0}, {"date": "2020-03-04", "close": 8.2, "volume": 10606180.0}, {"date": "2020-03-05", "close": 7.75, "volume": 11179990.0}, {"date": "2020-03-06", "close": 7.59, "volume": 10970250.0}, {"date": "2020-03-09", "close": 6.62, "volume": 13790370.0}, {"date": "2020-03-10", "close": 6.96, "volume": 11166080.0}, {"date": "2020-03-11", "close": 6.51, "volume": 18292360.0}, {"date": "2020-03-12", "close": 5.53, "volume": 16434760.0}, {"date": "2020-03-13", "close": 5.97, "volume": 10609870.0}, {"date": "2020-03-16", "close": 5.48, "volume": 12521290.0}, {"date": "2020-03-17", "close": 5.79, "volume": 11880610.0}, {"date": "2020-03-18", "close": 5.56, "volume": 15663600.0}, {"date": "2020-03-19", "close": 5.86, "volume": 13403120.0}, {"date": "2020-03-20", "close": 5.76, "volume": 12969960.0}, {"date": "2020-03-23", "close": 5.84, "volume": 11118950.0}, {"date": "2020-03-24", "close": 6.58, "volume": 9838860.0}, {"date": "2020-03-25", "close": 6.88, "volume": 10449070.0}, {"date": "2020-03-26", "close": 6.99, "volume": 8199547.0}, {"date": "2020-03-27", "close": 6.47, "volume": 6165211.0}, {"date": "2020-03-30", "close": 6.51, "volume": 5937723.0}, {"date": "2020-03-31", "close": 6.42, "volume": 5113991.0}, {"date": "2020-04-01", "close": 5.96, "volume": 5716223.0}, {"date": "2020-04-02", "close": 6.02, "volume": 6539395.0}, {"date": "2020-04-03", "close": 5.9, "volume": 4594293.0}, {"date": "2020-04-06", "close": 6.38, "volume": 5750318.0}, {"date": "2020-04-07", "close": 6.64, "volume": 7775573.0}, {"date": "2020-04-08", "close": 6.54, "volume": 4605047.0}, {"date": "2020-04-09", "close": 6.69, "volume": 7326863.0}, {"date": "2020-04-13", "close": 6.52, "volume": 3851730.0}, {"date": "2020-04-14", "close": 6.85, "volume": 6054047.0}, {"date": "2020-04-15", "close": 6.23, "volume": 7404076.0}, {"date": "2020-04-16", "close": 6.22, "volume": 2359206.0}, {"date": "2020-04-17", "close": 6.54, "volume": 4337295.0}, {"date": "2020-04-20", "close": 6.33, "volume": 5056080.0}, {"date": "2020-04-21", "close": 6.08, "volume": 6791261.0}, {"date": "2020-04-22", "close": 6.09, "volume": 4357372.0}, {"date": "2020-04-23", "close": 6.18, "volume": 5646148.0}, {"date": "2020-04-24", "close": 5.95, "volume": 6439824.0}, {"date": "2020-04-27", "close": 6.69, "volume": 9091582.0}, {"date": "2020-04-28", "close": 6.85, "volume": 7676040.0}, {"date": "2020-04-29", "close": 7.67, "volume": 12885530.0}, {"date": "2020-04-30", "close": 7.41, "volume": 6193381.0}, {"date": "2020-05-01", "close": 7.15, "volume": 5636558.0}, {"date": "2020-05-04", "close": 7.05, "volume": 7268500.0}, {"date": "2020-05-05", "close": 6.97, "volume": 4709581.0}, {"date": "2020-05-06", "close": 6.8, "volume": 5273281.0}, {"date": "2020-05-07", "close": 6.99, "volume": 5227232.0}, {"date": "2020-05-08", "close": 7.13, "volume": 2759094.0}, {"date": "2020-05-11", "close": 6.93, "volume": 4329837.0}, {"date": "2020-05-12", "close": 6.91, "volume": 5591775.0}, {"date": "2020-05-13", "close": 6.6, "volume": 5082177.0}, {"date": "2020-05-14", "close": 6.66, "volume": 5277182.0}, {"date": "2020-05-15", "close": 6.44, "volume": 5979838.0}, {"date": "2020-05-18", "close": 7.13, "volume": 8496321.0}, {"date": "2020-05-19", "close": 7.06, "volume": 7553232.0}, {"date": "2020-05-20", "close": 7.51, "volume": 6453003.0}, {"date": "2020-05-21", "close": 7.36, "volume": 2832432.0}, {"date": "2020-05-22", "close": 7.32, "volume": 3174901.0}, {"date": "2020-05-26", "close": 8.21, "volume": 9982457.0}, {"date": "2020-05-27", "close": 8.68, "volume": 9086473.0}, {"date": "2020-05-28", "close": 8.51, "volume": 8666587.0}, {"date": "2020-05-29", "close": 8.4, "volume": 5230577.0}, {"date": "2020-06-01", "close": 8.69, "volume": 4256390.0}, {"date": "2020-06-02", "close": 8.9, "volume": 6240397.0}, {"date": "2020-06-03", "close": 9.22, "volume": 7084000.0}, {"date": "2020-06-04", "close": 9.49, "volume": 8666640.0}, {"date": "2020-06-05", "close": 9.69, "volume": 8949277.0}, {"date": "2020-06-08", "close": 10.2, "volume": 10254810.0}, {"date": "2020-06-09", "close": 9.82, "volume": 7490265.0}, {"date": "2020-06-10", "close": 9.78, "volume": 7838478.0}, {"date": "2020-06-11", "close": 9.0, "volume": 9508308.0}, {"date": "2020-06-12", "close": 9.39, "volume": 7074688.0}, {"date": "2020-06-15", "close": 9.47, "volume": 4497694.0}, {"date": "2020-06-16", "close": 9.55, "volume": 4582310.0}, {"date": "2020-06-17", "close": 9.34, "volume": 5251399.0}, {"date": "2020-06-18", "close": 9.24, "volume": 5371288.0}, {"date": "2020-06-19", "close": 9.22, "volume": 3718869.0}, {"date": "2020-06-22", "close": 9.35, "volume": 5747380.0}, {"date": "2020-06-23", "close": 9.55, "volume": 4365652.0}, {"date": "2020-06-24", "close": 9.12, "volume": 3926216.0}, {"date": "2020-06-25", "close": 9.57, "volume": 4898414.0}, {"date": "2020-06-26", "close": 9.0, "volume": 6531881.0}, {"date": "2020-06-29", "close": 9.46, "volume": 4163992.0}, {"date": "2020-06-30", "close": 9.52, "volume": 3566447.0}, {"date": "2020-07-01", "close": 9.32, "volume": 4649692.0}, {"date": "2020-07-02", "close": 9.53, "volume": 4819496.0}, {"date": "2020-07-06", "close": 9.95, "volume": 5252569.0}, {"date": "2020-07-07", "close": 9.82, "volume": 2921972.0}, {"date": "2020-07-08", "close": 10.0, "volume": 3390353.0}, {"date": "2020-07-09", "close": 9.72, "volume": 4721587.0}, {"date": "2020-07-10", "close": 10.1, "volume": 4689165.0}, {"date": "2020-07-13", "close": 9.73, "volume": 5412898.0}, {"date": "2020-07-14", "close": 10.02, "volume": 5456954.0}, {"date": "2020-07-15", "close": 10.19, "volume": 4563502.0}, {"date": "2020-07-16", "close": 10.04, "volume": 3959741.0}, {"date": "2020-07-17", "close": 9.97, "volume": 3163154.0}, {"date": "2020-07-20", "close": 10.18, "volume": 2580601.0}, {"date": "2020-07-21", "close": 9.74, "volume": 4770865.0}, {"date": "2020-07-22", "close": 9.83, "volume": 3463961.0}, {"date": "2020-07-23", "close": 9.62, "volume": 3074057.0}, {"date": "2020-07-24", "close": 9.61, "volume": 2643070.0}, {"date": "2020-07-27", "close": 9.55, "volume": 1890791.0}, {"date": "2020-07-28", "close": 9.45, "volume": 3287678.0}, {"date": "2020-07-29", "close": 9.22, "volume": 11404410.0}, {"date": "2020-07-30", "close": 9.0, "volume": 7392671.0}, {"date": "2020-07-31", "close": 8.92, "volume": 3462399.0}, {"date": "2020-08-03", "close": 9.22, "volume": 2546694.0}, {"date": "2020-08-04", "close": 9.25, "volume": 2497276.0}, {"date": "2020-08-05", "close": 9.34, "volume": 3754763.0}, {"date": "2020-08-06", "close": 9.22, "volume": 1708529.0}, {"date": "2020-08-07", "close": 9.22, "volume": 2508662.0}, {"date": "2020-08-10", "close": 9.42, "volume": 2065312.0}, {"date": "2020-08-11", "close": 9.56, "volume": 3508447.0}, {"date": "2020-08-12", "close": 9.71, "volume": 3164574.0}, {"date": "2020-08-13", "close": 9.55, "volume": 2497889.0}, {"date": "2020-08-14", "close": 9.52, "volume": 2105670.0}, {"date": "2020-08-17", "close": 9.46, "volume": 1870135.0}, {"date": "2020-08-18", "close": 9.4, "volume": 1701625.0}, {"date": "2020-08-19", "close": 9.54, "volume": 2161675.0}, {"date": "2020-08-20", "close": 9.34, "volume": 2331830.0}, {"date": "2020-08-21", "close": 9.18, "volume": 2635384.0}, {"date": "2020-08-24", "close": 9.59, "volume": 4158631.0}, {"date": "2020-08-25", "close": 9.64, "volume": 2338099.0}, {"date": "2020-08-26", "close": 9.81, "volume": 2984751.0}, {"date": "2020-08-27", "close": 9.73, "volume": 2388633.0}, {"date": "2020-08-28", "close": 9.89, "volume": 4900404.0}, {"date": "2020-08-31", "close": 9.53, "volume": 3877354.0}, {"date": "2020-09-01", "close": 9.52, "volume": 3344698.0}, {"date": "2020-09-02", "close": 9.45, "volume": 2765204.0}, {"date": "2020-09-03", "close": 9.29, "volume": 3552813.0}, {"date": "2020-09-04", "close": 9.73, "volume": 4747384.0}, {"date": "2020-09-08", "close": 9.41, "volume": 8427258.0}, {"date": "2020-09-09", "close": 9.42, "volume": 3082867.0}, {"date": "2020-09-10", "close": 9.35, "volume": 2899590.0}, {"date": "2020-09-11", "close": 9.26, "volume": 3161740.0}, {"date": "2020-09-14", "close": 9.34, "volume": 2016691.0}, {"date": "2020-09-15", "close": 9.1, "volume": 2069730.0}, {"date": "2020-09-16", "close": 9.29, "volume": 3078306.0}, {"date": "2020-09-17", "close": 9.24, "volume": 2295581.0}, {"date": "2020-09-18", "close": 9.09, "volume": 3089016.0}, {"date": "2020-09-21", "close": 8.34, "volume": 12788890.0}, {"date": "2020-09-22", "close": 8.14, "volume": 4681059.0}, {"date": "2020-09-23", "close": 8.05, "volume": 5217430.0}, {"date": "2020-09-24", "close": 8.11, "volume": 3842216.0}, {"date": "2020-09-25", "close": 8.0, "volume": 5571021.0}, {"date": "2020-09-28", "close": 8.43, "volume": 4359602.0}, {"date": "2020-09-29", "close": 8.27, "volume": 4034016.0}, {"date": "2020-09-30", "close": 8.4, "volume": 4516292.0}, {"date": "2020-10-01", "close": 8.36, "volume": 4289997.0}, {"date": "2020-10-02", "close": 8.5, "volume": 3401567.0}, {"date": "2020-10-05", "close": 8.7, "volume": 5380463.0}, {"date": "2020-10-06", "close": 9.01, "volume": 7807205.0}, {"date": "2020-10-07", "close": 9.23, "volume": 4203936.0}, {"date": "2020-10-08", "close": 9.36, "volume": 4654976.0}, {"date": "2020-10-09", "close": 9.28, "volume": 2246446.0}, {"date": "2020-10-12", "close": 9.34, "volume": 2491167.0}, {"date": "2020-10-13", "close": 9.11, "volume": 2696182.0}, {"date": "2020-10-14", "close": 9.06, "volume": 2282592.0}, {"date": "2020-10-15", "close": 9.02, "volume": 2347743.0}, {"date": "2020-10-16", "close": 9.25, "volume": 3416349.0}, {"date": "2020-10-19", "close": 9.28, "volume": 2905228.0}, {"date": "2020-10-20", "close": 9.6, "volume": 3616456.0}, {"date": "2020-10-21", "close": 9.41, "volume": 3921804.0}, {"date": "2020-10-22", "close": 9.45, "volume": 3170032.0}, {"date": "2020-10-23", "close": 9.65, "volume": 4096478.0}, {"date": "2020-10-26", "close": 9.54, "volume": 4411538.0}, {"date": "2020-10-27", "close": 9.25, "volume": 3404929.0}, {"date": "2020-10-28", "close": 9.25, "volume": 8499931.0}, {"date": "2020-10-29", "close": 9.24, "volume": 4710349.0}, {"date": "2020-10-30", "close": 9.25, "volume": 4411337.0}, {"date": "2020-11-02", "close": 9.64, "volume": 4668430.0}, {"date": "2020-11-03", "close": 9.96, "volume": 9659465.0}, {"date": "2020-11-04", "close": 9.92, "volume": 4692451.0}, {"date": "2020-11-05", "close": 10.05, "volume": 4483912.0}, {"date": "2020-11-06", "close": 10.15, "volume": 2799631.0}, {"date": "2020-11-09", "close": 10.62, "volume": 10897180.0}, {"date": "2020-11-10", "close": 10.72, "volume": 10802620.0}, {"date": "2020-11-11", "close": 10.48, "volume": 4805650.0}, {"date": "2020-11-12", "close": 10.41, "volume": 2860748.0}, {"date": "2020-11-13", "close": 10.73, "volume": 3894949.0}, {"date": "2020-11-16", "close": 10.79, "volume": 4010849.0}, {"date": "2020-11-17", "close": 10.82, "volume": 8973125.0}, {"date": "2020-11-18", "close": 10.72, "volume": 6422223.0}, {"date": "2020-11-19", "close": 10.75, "volume": 2535629.0}, {"date": "2020-11-20", "close": 10.69, "volume": 2925937.0}, {"date": "2020-11-23", "close": 11.04, "volume": 5469344.0}, {"date": "2020-11-24", "close": 11.46, "volume": 4063461.0}, {"date": "2020-11-25", "close": 11.37, "volume": 2412971.0}, {"date": "2020-11-27", "close": 11.36, "volume": 1208860.0}, {"date": "2020-11-30", "close": 11.12, "volume": 3192618.0}, {"date": "2020-12-01", "close": 11.45, "volume": 5011714.0}, {"date": "2020-12-02", "close": 11.58, "volume": 2519493.0}, {"date": "2020-12-03", "close": 11.77, "volume": 3703313.0}, {"date": "2020-12-04", "close": 11.77, "volume": 3220895.0}, {"date": "2020-12-07", "close": 11.58, "volume": 2127321.0}, {"date": "2020-12-08", "close": 11.44, "volume": 1671027.0}, {"date": "2020-12-09", "close": 11.23, "volume": 2750743.0}, {"date": "2020-12-10", "close": 11.0, "volume": 3543601.0}, {"date": "2020-12-11", "close": 10.62, "volume": 2789983.0}, {"date": "2020-12-14", "close": 10.61, "volume": 3397844.0}, {"date": "2020-12-15", "close": 10.85, "volume": 2656412.0}, {"date": "2020-12-16", "close": 10.95, "volume": 2361738.0}, {"date": "2020-12-17", "close": 11.13, "volume": 2649095.0}, {"date": "2020-12-18", "close": 11.07, "volume": 2592037.0}, {"date": "2020-12-21", "close": 10.65, "volume": 3684910.0}, {"date": "2020-12-22", "close": 10.62, "volume": 2217256.0}, {"date": "2020-12-23", "close": 10.93, "volume": 1987046.0}, {"date": "2020-12-24", "close": 10.85, "volume": 699674.0}, {"date": "2020-12-28", "close": 11.19, "volume": 2879146.0}, {"date": "2020-12-29", "close": 10.94, "volume": 2174615.0}, {"date": "2020-12-30", "close": 10.89, "volume": 965464.0}, {"date": "2020-12-31", "close": 10.9, "volume": 1244414.0}, {"date": "2021-01-04", "close": 10.74, "volume": 2363028.0}, {"date": "2021-01-05", "close": 10.94, "volume": 2260149.0}, {"date": "2021-01-06", "close": 11.53, "volume": 4083529.0}, {"date": "2021-01-07", "close": 11.68, "volume": 2812686.0}, {"date": "2021-01-08", "close": 11.66, "volume": 2706789.0}, {"date": "2021-01-11", "close": 11.65, "volume": 2184340.0}, {"date": "2021-01-12", "close": 11.81, "volume": 2561750.0}, {"date": "2021-01-13", "close": 11.72, "volume": 1650494.0}, {"date": "2021-01-14", "close": 12.13, "volume": 3516515.0}, {"date": "2021-01-15", "close": 11.62, "volume": 2754711.0}, {"date": "2021-01-19", "close": 11.25, "volume": 3484582.0}, {"date": "2021-01-20", "close": 11.11, "volume": 1900383.0}, {"date": "2021-01-21", "close": 11.18, "volume": 1788709.0}, {"date": "2021-01-22", "close": 10.89, "volume": 1905686.0}, {"date": "2021-01-25", "close": 10.5, "volume": 5735610.0}, {"date": "2021-01-26", "close": 10.67, "volume": 2288748.0}, {"date": "2021-01-27", "close": 10.29, "volume": 3177369.0}, {"date": "2021-01-28", "close": 10.49, "volume": 1979870.0}, {"date": "2021-01-29", "close": 10.12, "volume": 2844308.0}, {"date": "2021-02-01", "close": 10.37, "volume": 2324894.0}, {"date": "2021-02-02", "close": 10.45, "volume": 2948643.0}, {"date": "2021-02-03", "close": 10.54, "volume": 3147398.0}, {"date": "2021-02-04", "close": 10.41, "volume": 3654652.0}, {"date": "2021-02-05", "close": 10.32, "volume": 2370830.0}, {"date": "2021-02-08", "close": 10.56, "volume": 2265492.0}, {"date": "2021-02-09", "close": 10.47, "volume": 1340147.0}, {"date": "2021-02-10", "close": 10.59, "volume": 2823952.0}, {"date": "2021-02-11", "close": 10.68, "volume": 1701535.0}, {"date": "2021-02-12", "close": 10.89, "volume": 3024866.0}, {"date": "2021-02-16", "close": 11.35, "volume": 4335344.0}, {"date": "2021-02-17", "close": 11.27, "volume": 2118828.0}, {"date": "2021-02-18", "close": 11.17, "volume": 2607838.0}, {"date": "2021-02-19", "close": 11.63, "volume": 3508068.0}, {"date": "2021-02-22", "close": 11.99, "volume": 4548911.0}, {"date": "2021-02-23", "close": 12.03, "volume": 4717562.0}, {"date": "2021-02-24", "close": 12.44, "volume": 4557401.0}, {"date": "2021-02-25", "close": 12.75, "volume": 8832199.0}, {"date": "2021-02-26", "close": 12.27, "volume": 5145674.0}, {"date": "2021-03-01", "close": 12.63, "volume": 3783101.0}, {"date": "2021-03-02", "close": 12.63, "volume": 2778975.0}, {"date": "2021-03-03", "close": 12.83, "volume": 4599778.0}, {"date": "2021-03-04", "close": 12.34, "volume": 5420702.0}, {"date": "2021-03-05", "close": 12.71, "volume": 5257246.0}, {"date": "2021-03-08", "close": 13.15, "volume": 8215779.0}, {"date": "2021-03-09", "close": 12.69, "volume": 6059775.0}, {"date": "2021-03-10", "close": 12.82, "volume": 4021295.0}, {"date": "2021-03-11", "close": 12.54, "volume": 3920162.0}, {"date": "2021-03-12", "close": 12.72, "volume": 3060900.0}, {"date": "2021-03-15", "close": 12.5, "volume": 3226309.0}, {"date": "2021-03-16", "close": 12.38, "volume": 2850217.0}, {"date": "2021-03-17", "close": 12.6, "volume": 3917213.0}, {"date": "2021-03-18", "close": 12.94, "volume": 5506353.0}, {"date": "2021-03-19", "close": 12.66, "volume": 3570220.0}, {"date": "2021-03-22", "close": 12.61, "volume": 2853349.0}, {"date": "2021-03-23", "close": 12.29, "volume": 3240033.0}, {"date": "2021-03-24", "close": 12.4, "volume": 3279351.0}, {"date": "2021-03-25", "close": 12.34, "volume": 9969399.0}, {"date": "2021-03-26", "close": 12.35, "volume": 3118997.0}, {"date": "2021-03-29", "close": 11.95, "volume": 7228349.0}, {"date": "2021-03-30", "close": 12.11, "volume": 9162871.0}, {"date": "2021-03-31", "close": 12.0, "volume": 6214594.0}, {"date": "2021-04-01", "close": 12.12, "volume": 2568640.0}, {"date": "2021-04-05", "close": 12.21, "volume": 2024153.0}, {"date": "2021-04-06", "close": 12.26, "volume": 2426367.0}, {"date": "2021-04-07", "close": 12.47, "volume": 2993905.0}, {"date": "2021-04-08", "close": 12.36, "volume": 2369206.0}, {"date": "2021-04-09", "close": 12.32, "volume": 1739523.0}, {"date": "2021-04-12", "close": 12.4, "volume": 2407700.0}, {"date": "2021-04-13", "close": 12.28, "volume": 2771331.0}, {"date": "2021-04-14", "close": 12.37, "volume": 2225142.0}, {"date": "2021-04-15", "close": 12.29, "volume": 2208375.0}, {"date": "2021-04-16", "close": 12.55, "volume": 1592314.0}, {"date": "2021-04-19", "close": 12.52, "volume": 2845335.0}, {"date": "2021-04-20", "close": 11.97, "volume": 3196474.0}, {"date": "2021-04-21", "close": 11.97, "volume": 2472517.0}, {"date": "2021-04-22", "close": 11.69, "volume": 2032842.0}, {"date": "2021-04-23", "close": 11.88, "volume": 2348448.0}, {"date": "2021-04-26", "close": 12.14, "volume": 1991683.0}, {"date": "2021-04-27", "close": 12.35, "volume": 2852242.0}, {"date": "2021-04-28", "close": 13.72, "volume": 11250450.0}, {"date": "2021-04-29", "close": 14.2, "volume": 7843907.0}, {"date": "2021-04-30", "close": 14.0, "volume": 3172714.0}, {"date": "2021-05-03", "close": 13.74, "volume": 3420047.0}, {"date": "2021-05-04", "close": 13.4, "volume": 6193704.0}, {"date": "2021-05-05", "close": 13.59, "volume": 1848880.0}, {"date": "2021-05-06", "close": 13.87, "volume": 3804046.0}, {"date": "2021-05-07", "close": 14.14, "volume": 4765129.0}, {"date": "2021-05-10", "close": 13.84, "volume": 5560687.0}, {"date": "2021-05-11", "close": 13.8, "volume": 5260127.0}, {"date": "2021-05-12", "close": 13.83, "volume": 5487605.0}, {"date": "2021-05-13", "close": 14.09, "volume": 3068288.0}, {"date": "2021-05-14", "close": 14.4, "volume": 3560378.0}, {"date": "2021-05-17", "close": 14.32, "volume": 4054449.0}, {"date": "2021-05-18", "close": 14.29, "volume": 3922339.0}, {"date": "2021-05-19", "close": 14.27, "volume": 3612752.0}, {"date": "2021-05-20", "close": 14.37, "volume": 3743786.0}, {"date": "2021-05-21", "close": 14.73, "volume": 3775211.0}, {"date": "2021-05-24", "close": 15.03, "volume": 6481984.0}, {"date": "2021-05-25", "close": 14.82, "volume": 7435798.0}, {"date": "2021-05-26", "close": 14.88, "volume": 3545253.0}, {"date": "2021-05-27", "close": 15.03, "volume": 3078513.0}, {"date": "2021-05-28", "close": 15.09, "volume": 3409642.0}, {"date": "2021-06-01", "close": 15.16, "volume": 2696322.0}, {"date": "2021-06-02", "close": 15.18, "volume": 2693223.0}, {"date": "2021-06-03", "close": 15.19, "volume": 2426083.0}, {"date": "2021-06-04", "close": 15.12, "volume": 2480881.0}, {"date": "2021-06-07", "close": 15.08, "volume": 2461167.0}, {"date": "2021-06-08", "close": 14.92, "volume": 2730609.0}, {"date": "2021-06-09", "close": 14.6, "volume": 3556187.0}, {"date": "2021-06-10", "close": 14.32, "volume": 3337005.0}, {"date": "2021-06-11", "close": 14.17, "volume": 4031008.0}, {"date": "2021-06-14", "close": 13.99, "volume": 2806837.0}, {"date": "2021-06-15", "close": 14.14, "volume": 2893237.0}, {"date": "2021-06-16", "close": 13.75, "volume": 4880208.0}, {"date": "2021-06-17", "close": 13.4, "volume": 5803273.0}, {"date": "2021-06-18", "close": 12.94, "volume": 6287746.0}, {"date": "2021-06-21", "close": 13.18, "volume": 3346477.0}, {"date": "2021-06-22", "close": 13.0, "volume": 3044223.0}, {"date": "2021-06-23", "close": 12.96, "volume": 2298265.0}, {"date": "2021-06-24", "close": 13.23, "volume": 2441376.0}, {"date": "2021-06-25", "close": 13.31, "volume": 4149916.0}, {"date": "2021-06-28", "close": 13.09, "volume": 4187224.0}, {"date": "2021-06-29", "close": 13.11, "volume": 2792689.0}, {"date": "2021-06-30", "close": 13.08, "volume": 2647519.0}, {"date": "2021-07-01", "close": 13.15, "volume": 2621774.0}, {"date": "2021-07-02", "close": 13.0, "volume": 1803351.0}, {"date": "2021-07-06", "close": 12.56, "volume": 4142311.0}, {"date": "2021-07-07", "close": 12.35, "volume": 3552904.0}, {"date": "2021-07-08", "close": 12.01, "volume": 5072769.0}, {"date": "2021-07-09", "close": 12.55, "volume": 3359078.0}, {"date": "2021-07-12", "close": 12.56, "volume": 3161279.0}, {"date": "2021-07-13", "close": 12.32, "volume": 2639155.0}, {"date": "2021-07-14", "close": 12.34, "volume": 2921791.0}, {"date": "2021-07-15", "close": 12.25, "volume": 2717044.0}, {"date": "2021-07-16", "close": 11.91, "volume": 3588248.0}, {"date": "2021-07-19", "close": 11.71, "volume": 3451706.0}, {"date": "2021-07-20", "close": 11.87, "volume": 3233046.0}, {"date": "2021-07-21", "close": 12.45, "volume": 3605392.0}, {"date": "2021-07-22", "close": 12.28, "volume": 2851346.0}, {"date": "2021-07-23", "close": 12.43, "volume": 3321991.0}, {"date": "2021-07-26", "close": 12.55, "volume": 3077321.0}, {"date": "2021-07-27", "close": 12.52, "volume": 3384213.0}, {"date": "2021-07-28", "close": 12.54, "volume": 3568074.0}, {"date": "2021-07-29", "close": 12.9, "volume": 7145128.0}, {"date": "2021-07-30", "close": 12.51, "volume": 3834841.0}, {"date": "2021-08-02", "close": 12.4, "volume": 3915851.0}, {"date": "2021-08-03", "close": 12.46, "volume": 3099280.0}, {"date": "2021-08-04", "close": 12.32, "volume": 3140335.0}, {"date": "2021-08-05", "close": 12.55, "volume": 2388989.0}, {"date": "2021-08-06", "close": 12.7, "volume": 2470213.0}, {"date": "2021-08-09", "close": 12.8, "volume": 4087969.0}, {"date": "2021-08-10", "close": 12.72, "volume": 2285825.0}, {"date": "2021-08-11", "close": 12.95, "volume": 2374364.0}, {"date": "2021-08-12", "close": 12.85, "volume": 2349115.0}, {"date": "2021-08-13", "close": 12.96, "volume": 2810664.0}, {"date": "2021-08-16", "close": 12.73, "volume": 2356529.0}, {"date": "2021-08-17", "close": 12.45, "volume": 4100644.0}, {"date": "2021-08-18", "close": 12.45, "volume": 3188754.0}, {"date": "2021-08-19", "close": 12.25, "volume": 5251635.0}, {"date": "2021-08-20", "close": 12.28, "volume": 2465728.0}, {"date": "2021-08-23", "close": 12.38, "volume": 2037044.0}, {"date": "2021-08-24", "close": 12.53, "volume": 1958362.0}, {"date": "2021-08-25", "close": 12.68, "volume": 1804907.0}, {"date": "2021-08-26", "close": 12.28, "volume": 2280448.0}, {"date": "2021-08-27", "close": 12.42, "volume": 1670903.0}, {"date": "2021-08-30", "close": 12.23, "volume": 2769576.0}, {"date": "2021-08-31", "close": 12.35, "volume": 2617705.0}, {"date": "2021-09-01", "close": 12.5, "volume": 2819583.0}, {"date": "2021-09-02", "close": 12.45, "volume": 1501172.0}, {"date": "2021-09-03", "close": 12.56, "volume": 2181930.0}, {"date": "2021-09-07", "close": 12.8, "volume": 2972004.0}, {"date": "2021-09-08", "close": 12.73, "volume": 3186992.0}, {"date": "2021-09-09", "close": 12.72, "volume": 3424720.0}, {"date": "2021-09-10", "close": 12.72, "volume": 4325349.0}, {"date": "2021-09-13", "close": 13.11, "volume": 5026021.0}, {"date": "2021-09-14", "close": 12.85, "volume": 4482075.0}, {"date": "2021-09-15", "close": 13.04, "volume": 3381395.0}, {"date": "2021-09-16", "close": 13.12, "volume": 2152785.0}, {"date": "2021-09-17", "close": 12.91, "volume": 3424880.0}, {"date": "2021-09-20", "close": 11.96, "volume": 7870208.0}, {"date": "2021-09-21", "close": 11.86, "volume": 3787870.0}, {"date": "2021-09-22", "close": 12.26, "volume": 4481420.0}, {"date": "2021-09-23", "close": 12.49, "volume": 2925013.0}, {"date": "2021-09-24", "close": 12.7, "volume": 2864272.0}, {"date": "2021-09-27", "close": 13.0, "volume": 3697385.0}, {"date": "2021-09-28", "close": 12.73, "volume": 3657199.0}, {"date": "2021-09-29", "close": 12.79, "volume": 3176241.0}, {"date": "2021-09-30", "close": 12.7, "volume": 3294199.0}, {"date": "2021-10-01", "close": 12.59, "volume": 3105246.0}, {"date": "2021-10-04", "close": 12.34, "volume": 3821902.0}, {"date": "2021-10-05", "close": 12.79, "volume": 3716585.0}, {"date": "2021-10-06", "close": 12.8, "volume": 3323793.0}, {"date": "2021-10-07", "close": 13.08, "volume": 3944762.0}, {"date": "2021-10-08", "close": 13.22, "volume": 3017643.0}, {"date": "2021-10-11", "close": 13.16, "volume": 3309003.0}, {"date": "2021-10-12", "close": 13.1, "volume": 4859895.0}, {"date": "2021-10-13", "close": 12.71, "volume": 3896994.0}, {"date": "2021-10-14", "close": 12.92, "volume": 4353975.0}, {"date": "2021-10-15", "close": 13.28, "volume": 4990544.0}, {"date": "2021-10-18", "close": 13.29, "volume": 3891412.0}, {"date": "2021-10-19", "close": 13.36, "volume": 4501062.0}, {"date": "2021-10-20", "close": 13.5, "volume": 5345853.0}, {"date": "2021-10-21", "close": 13.49, "volume": 3256870.0}, {"date": "2021-10-22", "close": 13.63, "volume": 3240447.0}, {"date": "2021-10-25", "close": 13.53, "volume": 3531896.0}, {"date": "2021-10-26", "close": 13.8, "volume": 4381951.0}, {"date": "2021-10-27", "close": 12.76, "volume": 10079550.0}, {"date": "2021-10-28", "close": 12.99, "volume": 3875391.0}, {"date": "2021-10-29", "close": 12.82, "volume": 2704856.0}, {"date": "2021-11-01", "close": 13.21, "volume": 3676916.0}, {"date": "2021-11-02", "close": 13.13, "volume": 2548273.0}, {"date": "2021-11-03", "close": 13.37, "volume": 2904052.0}, {"date": "2021-11-04", "close": 12.75, "volume": 4629251.0}, {"date": "2021-11-05", "close": 12.86, "volume": 2934031.0}, {"date": "2021-11-08", "close": 12.9, "volume": 2582859.0}, {"date": "2021-11-09", "close": 12.76, "volume": 3230709.0}, {"date": "2021-11-10", "close": 12.66, "volume": 2250027.0}, {"date": "2021-11-11", "close": 12.87, "volume": 2104959.0}, {"date": "2021-11-12", "close": 12.76, "volume": 2391443.0}, {"date": "2021-11-15", "close": 12.72, "volume": 2003969.0}, {"date": "2021-11-16", "close": 12.71, "volume": 1297657.0}, {"date": "2021-11-17", "close": 12.96, "volume": 2594174.0}, {"date": "2021-11-18", "close": 12.88, "volume": 2557053.0}, {"date": "2021-11-19", "close": 12.17, "volume": 5966805.0}, {"date": "2021-11-22", "close": 12.14, "volume": 2877750.0}, {"date": "2021-11-23", "close": 12.57, "volume": 4079210.0}, {"date": "2021-11-24", "close": 12.83, "volume": 6104063.0}, {"date": "2021-11-26", "close": 12.24, "volume": 4814988.0}, {"date": "2021-11-29", "close": 12.18, "volume": 4510132.0}, {"date": "2021-11-30", "close": 12.02, "volume": 4779890.0}, {"date": "2021-12-01", "close": 12.02, "volume": 3739556.0}, {"date": "2021-12-02", "close": 12.41, "volume": 3646704.0}, {"date": "2021-12-03", "close": 12.09, "volume": 3327486.0}, {"date": "2021-12-06", "close": 12.52, "volume": 4829844.0}, {"date": "2021-12-07", "close": 12.79, "volume": 3676149.0}, {"date": "2021-12-08", "close": 12.9, "volume": 4174534.0}, {"date": "2021-12-09", "close": 12.43, "volume": 3186872.0}, {"date": "2021-12-10", "close": 12.41, "volume": 1749645.0}, {"date": "2021-12-13", "close": 12.2, "volume": 2282366.0}, {"date": "2021-12-14", "close": 12.31, "volume": 2821912.0}, {"date": "2021-12-15", "close": 12.23, "volume": 2770914.0}, {"date": "2021-12-16", "close": 12.45, "volume": 2807469.0}, {"date": "2021-12-17", "close": 12.25, "volume": 2734014.0}, {"date": "2021-12-20", "close": 12.16, "volume": 3973677.0}, {"date": "2021-12-21", "close": 12.4, "volume": 3112435.0}, {"date": "2021-12-22", "close": 12.45, "volume": 2285847.0}, {"date": "2021-12-23", "close": 12.62, "volume": 1791343.0}, {"date": "2021-12-27", "close": 12.78, "volume": 1390023.0}, {"date": "2021-12-28", "close": 12.7, "volume": 1581791.0}, {"date": "2021-12-29", "close": 12.59, "volume": 1762949.0}, {"date": "2021-12-30", "close": 12.52, "volume": 1305742.0}, {"date": "2021-12-31", "close": 12.5, "volume": 1155121.0}, {"date": "2022-01-03", "close": 12.82, "volume": 3078166.0}, {"date": "2022-01-04", "close": 13.22, "volume": 3269159.0}, {"date": "2022-01-05", "close": 13.17, "volume": 3990500.0}, {"date": "2022-01-06", "close": 13.84, "volume": 6002922.0}, {"date": "2022-01-07", "close": 14.09, "volume": 3620888.0}, {"date": "2022-01-10", "close": 13.88, "volume": 7580717.0}, {"date": "2022-01-11", "close": 14.13, "volume": 3529262.0}, {"date": "2022-01-12", "close": 14.01, "volume": 3013575.0}, {"date": "2022-01-13", "close": 13.85, "volume": 3433826.0}, {"date": "2022-01-14", "close": 13.79, "volume": 3061113.0}, {"date": "2022-01-18", "close": 13.5, "volume": 2426584.0}, {"date": "2022-01-19", "close": 13.24, "volume": 3441628.0}, {"date": "2022-01-20", "close": 13.06, "volume": 4472268.0}, {"date": "2022-01-21", "close": 12.81, "volume": 5837976.0}, {"date": "2022-01-24", "close": 12.43, "volume": 6643953.0}, {"date": "2022-01-25", "close": 12.59, "volume": 4586529.0}, {"date": "2022-01-26", "close": 12.94, "volume": 6210748.0}, {"date": "2022-01-27", "close": 13.18, "volume": 5776050.0}, {"date": "2022-01-28", "close": 13.49, "volume": 4303062.0}, {"date": "2022-01-31", "close": 13.89, "volume": 4053637.0}, {"date": "2022-02-01", "close": 14.39, "volume": 4878059.0}, {"date": "2022-02-02", "close": 14.41, "volume": 4368009.0}, {"date": "2022-02-03", "close": 15.12, "volume": 9375605.0}, {"date": "2022-02-04", "close": 15.75, "volume": 8195797.0}, {"date": "2022-02-07", "close": 15.66, "volume": 7064677.0}, {"date": "2022-02-08", "close": 16.42, "volume": 9712380.0}, {"date": "2022-02-09", "close": 16.39, "volume": 5760238.0}, {"date": "2022-02-10", "close": 16.5, "volume": 5966838.0}, {"date": "2022-02-11", "close": 15.7, "volume": 9589135.0}, {"date": "2022-02-14", "close": 15.63, "volume": 7438656.0}, {"date": "2022-02-15", "close": 15.95, "volume": 4136311.0}, {"date": "2022-02-16", "close": 15.77, "volume": 3350076.0}, {"date": "2022-02-17", "close": 15.45, "volume": 3349254.0}, {"date": "2022-02-18", "close": 15.31, "volume": 4607122.0}, {"date": "2022-02-22", "close": 14.86, "volume": 8492944.0}, {"date": "2022-02-23", "close": 14.36, "volume": 6280950.0}, {"date": "2022-02-24", "close": 12.77, "volume": 22927140.0}, {"date": "2022-02-25", "close": 13.44, "volume": 9151000.0}, {"date": "2022-02-28", "close": 12.43, "volume": 10572720.0}, {"date": "2022-03-01", "close": 11.36, "volume": 13200980.0}, {"date": "2022-03-02", "close": 11.6, "volume": 9863444.0}, {"date": "2022-03-03", "close": 11.17, "volume": 8341278.0}, {"date": "2022-03-04", "close": 9.98, "volume": 14439540.0}, {"date": "2022-03-07", "close": 9.53, "volume": 12196150.0}, {"date": "2022-03-08", "close": 10.23, "volume": 17509830.0}, {"date": "2022-03-09", "close": 10.87, "volume": 14426350.0}, {"date": "2022-03-10", "close": 10.74, "volume": 9925781.0}, {"date": "2022-03-11", "close": 10.25, "volume": 9061260.0}, {"date": "2022-03-14", "close": 11.13, "volume": 12142620.0}, {"date": "2022-03-15", "close": 11.37, "volume": 9220480.0}, {"date": "2022-03-16", "close": 12.21, "volume": 11252630.0}, {"date": "2022-03-17", "close": 12.27, "volume": 6480540.0}, {"date": "2022-03-18", "close": 12.28, "volume": 5129658.0}, {"date": "2022-03-21", "close": 12.25, "volume": 4155973.0}, {"date": "2022-03-22", "close": 12.98, "volume": 5310952.0}, {"date": "2022-03-23", "close": 12.68, "volume": 6070398.0}, {"date": "2022-03-24", "close": 12.75, "volume": 4556251.0}, {"date": "2022-03-25", "close": 12.89, "volume": 3491226.0}, {"date": "2022-03-28", "close": 12.91, "volume": 5660184.0}, {"date": "2022-03-29", "close": 13.23, "volume": 4992257.0}, {"date": "2022-03-30", "close": 12.93, "volume": 4205898.0}, {"date": "2022-03-31", "close": 12.65, "volume": 4490283.0}, {"date": "2022-04-01", "close": 13.1, "volume": 6761549.0}, {"date": "2022-04-04", "close": 13.04, "volume": 3770894.0}, {"date": "2022-04-05", "close": 12.79, "volume": 3427645.0}, {"date": "2022-04-06", "close": 12.44, "volume": 4642506.0}, {"date": "2022-04-07", "close": 12.63, "volume": 5354901.0}, {"date": "2022-04-08", "close": 12.81, "volume": 3372868.0}, {"date": "2022-04-11", "close": 11.99, "volume": 20860230.0}, {"date": "2022-04-12", "close": 11.69, "volume": 11347500.0}, {"date": "2022-04-13", "close": 11.92, "volume": 4733789.0}, {"date": "2022-04-14", "close": 11.75, "volume": 5115834.0}, {"date": "2022-04-18", "close": 11.82, "volume": 2472972.0}, {"date": "2022-04-19", "close": 11.93, "volume": 4069871.0}, {"date": "2022-04-20", "close": 12.09, "volume": 5786733.0}, {"date": "2022-04-21", "close": 12.17, "volume": 8674933.0}, {"date": "2022-04-22", "close": 11.78, "volume": 8505094.0}, {"date": "2022-04-25", "close": 11.43, "volume": 6878741.0}, {"date": "2022-04-26", "close": 10.88, "volume": 10402560.0}, {"date": "2022-04-27", "close": 10.13, "volume": 11462750.0}, {"date": "2022-04-28", "close": 10.24, "volume": 8006943.0}, {"date": "2022-04-29", "close": 9.88, "volume": 7422022.0}, {"date": "2022-05-02", "close": 10.08, "volume": 6098471.0}, {"date": "2022-05-03", "close": 10.43, "volume": 5456113.0}, {"date": "2022-05-04", "close": 10.64, "volume": 6445133.0}, {"date": "2022-05-05", "close": 9.89, "volume": 8218660.0}, {"date": "2022-05-06", "close": 9.84, "volume": 6045416.0}, {"date": "2022-05-09", "close": 9.5, "volume": 6421077.0}, {"date": "2022-05-10", "close": 9.73, "volume": 6605096.0}, {"date": "2022-05-11", "close": 9.51, "volume": 4923346.0}, {"date": "2022-05-12", "close": 9.44, "volume": 5600489.0}, {"date": "2022-05-13", "close": 9.71, "volume": 4665853.0}, {"date": "2022-05-16", "close": 9.68, "volume": 3005510.0}, {"date": "2022-05-17", "close": 10.12, "volume": 3355224.0}, {"date": "2022-05-18", "close": 9.83, "volume": 3784124.0}, {"date": "2022-05-19", "close": 10.1, "volume": 5664341.0}, {"date": "2022-05-20", "close": 9.91, "volume": 3941220.0}, {"date": "2022-05-23", "close": 10.65, "volume": 6446985.0}, {"date": "2022-05-24", "close": 10.89, "volume": 9832324.0}, {"date": "2022-05-25", "close": 11.02, "volume": 4555953.0}, {"date": "2022-05-26", "close": 11.19, "volume": 4582625.0}, {"date": "2022-05-27", "close": 11.25, "volume": 2469970.0}, {"date": "2022-05-31", "close": 11.18, "volume": 2634708.0}, {"date": "2022-06-01", "close": 10.97, "volume": 4070958.0}, {"date": "2022-06-02", "close": 11.05, "volume": 2328466.0}, {"date": "2022-06-03", "close": 10.93, "volume": 1666730.0}, {"date": "2022-06-06", "close": 11.14, "volume": 2089681.0}, {"date": "2022-06-07", "close": 11.13, "volume": 2731211.0}, {"date": "2022-06-08", "close": 10.79, "volume": 2638130.0}, {"date": "2022-06-09", "close": 10.54, "volume": 3663234.0}, {"date": "2022-06-10", "close": 9.98, "volume": 6600995.0}, {"date": "2022-06-13", "close": 9.63, "volume": 5535868.0}, {"date": "2022-06-14", "close": 9.59, "volume": 3498261.0}, {"date": "2022-06-15", "close": 9.99, "volume": 3995933.0}, {"date": "2022-06-16", "close": 9.83, "volume": 4448561.0}, {"date": "2022-06-17", "close": 9.91, "volume": 2896741.0}, {"date": "2022-06-21", "close": 10.22, "volume": 2968203.0}, {"date": "2022-06-22", "close": 10.22, "volume": 2538628.0}, {"date": "2022-06-23", "close": 9.08, "volume": 13343610.0}, {"date": "2022-06-24", "close": 9.46, "volume": 5243691.0}, {"date": "2022-06-27", "close": 9.39, "volume": 3768392.0}, {"date": "2022-06-28", "close": 9.21, "volume": 5005812.0}, {"date": "2022-06-29", "close": 8.97, "volume": 4879361.0}, {"date": "2022-06-30", "close": 8.74, "volume": 5274880.0}, {"date": "2022-07-01", "close": 8.46, "volume": 6398670.0}, {"date": "2022-07-05", "close": 8.18, "volume": 9360645.0}, {"date": "2022-07-06", "close": 7.95, "volume": 7356862.0}, {"date": "2022-07-07", "close": 8.07, "volume": 5274793.0}, {"date": "2022-07-08", "close": 8.31, "volume": 4093738.0}, {"date": "2022-07-11", "close": 7.94, "volume": 5476385.0}, {"date": "2022-07-12", "close": 7.87, "volume": 5351043.0}, {"date": "2022-07-13", "close": 7.81, "volume": 6917861.0}, {"date": "2022-07-14", "close": 7.67, "volume": 7861702.0}, {"date": "2022-07-15", "close": 7.91, "volume": 6200711.0}, {"date": "2022-07-18", "close": 8.15, "volume": 5355822.0}, {"date": "2022-07-19", "close": 8.63, "volume": 9483473.0}, {"date": "2022-07-20", "close": 8.42, "volume": 6562494.0}, {"date": "2022-07-21", "close": 8.7, "volume": 5026790.0}, {"date": "2022-07-22", "close": 8.4, "volume": 4584995.0}, {"date": "2022-07-25", "close": 8.57, "volume": 4950430.0}, {"date": "2022-07-26", "close": 8.26, "volume": 6107692.0}, {"date": "2022-07-27", "close": 8.34, "volume": 6751560.0}, {"date": "2022-07-28", "close": 8.62, "volume": 5159218.0}, {"date": "2022-07-29", "close": 8.71, "volume": 3757045.0}, {"date": "2022-08-01", "close": 8.63, "volume": 3066341.0}, {"date": "2022-08-02", "close": 8.51, "volume": 2341642.0}, {"date": "2022-08-03", "close": 8.73, "volume": 3749049.0}, {"date": "2022-08-04", "close": 8.82, "volume": 4335570.0}, {"date": "2022-08-05", "close": 8.91, "volume": 3065383.0}, {"date": "2022-08-08", "close": 8.93, "volume": 2476625.0}, {"date": "2022-08-09", "close": 8.91, "volume": 1914028.0}, {"date": "2022-08-10", "close": 9.11, "volume": 3558189.0}, {"date": "2022-08-11", "close": 9.14, "volume": 3161518.0}, {"date": "2022-08-12", "close": 9.37, "volume": 2555236.0}, {"date": "2022-08-15", "close": 9.15, "volume": 1820442.0}, {"date": "2022-08-16", "close": 9.21, "volume": 4011220.0}, {"date": "2022-08-17", "close": 8.99, "volume": 2980961.0}, {"date": "2022-08-18", "close": 8.96, "volume": 2227801.0}, {"date": "2022-08-19", "close": 8.53, "volume": 5161110.0}, {"date": "2022-08-22", "close": 8.39, "volume": 4311128.0}, {"date": "2022-08-23", "close": 8.32, "volume": 5029610.0}, {"date": "2022-08-24", "close": 8.31, "volume": 3313381.0}, {"date": "2022-08-25", "close": 8.41, "volume": 2958724.0}, {"date": "2022-08-26", "close": 8.11, "volume": 5279036.0}, {"date": "2022-08-29", "close": 8.24, "volume": 2740912.0}, {"date": "2022-08-30", "close": 8.41, "volume": 4528386.0}, {"date": "2022-08-31", "close": 8.31, "volume": 3415310.0}, {"date": "2022-09-01", "close": 8.2, "volume": 5161991.0}, {"date": "2022-09-02", "close": 8.27, "volume": 7062352.0}, {"date": "2022-09-06", "close": 8.23, "volume": 7164396.0}, {"date": "2022-09-07", "close": 8.28, "volume": 5051717.0}, {"date": "2022-09-08", "close": 8.71, "volume": 10418760.0}, {"date": "2022-09-09", "close": 8.96, "volume": 5764618.0}, {"date": "2022-09-12", "close": 9.31, "volume": 6709666.0}, {"date": "2022-09-13", "close": 8.98, "volume": 8043837.0}, {"date": "2022-09-14", "close": 8.97, "volume": 4071887.0}, {"date": "2022-09-15", "close": 9.18, "volume": 5700108.0}, {"date": "2022-09-16", "close": 9.09, "volume": 4446862.0}, {"date": "2022-09-19", "close": 9.15, "volume": 3473088.0}, {"date": "2022-09-20", "close": 8.88, "volume": 4200744.0}, {"date": "2022-09-21", "close": 8.6, "volume": 6782546.0}, {"date": "2022-09-22", "close": 8.87, "volume": 8308721.0}, {"date": "2022-09-23", "close": 8.34, "volume": 7853000.0}, {"date": "2022-09-26", "close": 8.12, "volume": 6712585.0}, {"date": "2022-09-27", "close": 7.73, "volume": 10366300.0}, {"date": "2022-09-28", "close": 7.66, "volume": 9357626.0}, {"date": "2022-09-29", "close": 7.46, "volume": 8306711.0}, {"date": "2022-09-30", "close": 7.4, "volume": 6887154.0}, {"date": "2022-10-03", "close": 7.53, "volume": 7333546.0}, {"date": "2022-10-04", "close": 8.14, "volume": 9668976.0}, {"date": "2022-10-05", "close": 7.83, "volume": 6298673.0}, {"date": "2022-10-06", "close": 7.7, "volume": 5479815.0}, {"date": "2022-10-07", "close": 7.67, "volume": 6351750.0}, {"date": "2022-10-10", "close": 7.75, "volume": 6692133.0}, {"date": "2022-10-11", "close": 7.44, "volume": 7751197.0}, {"date": "2022-10-12", "close": 7.61, "volume": 6133722.0}, {"date": "2022-10-13", "close": 8.24, "volume": 11303100.0}, {"date": "2022-10-14", "close": 8.32, "volume": 6659223.0}, {"date": "2022-10-17", "close": 8.41, "volume": 5693754.0}, {"date": "2022-10-18", "close": 8.68, "volume": 13081750.0}, {"date": "2022-10-19", "close": 8.67, "volume": 5417391.0}, {"date": "2022-10-20", "close": 8.68, "volume": 4818880.0}, {"date": "2022-10-21", "close": 8.92, "volume": 7517092.0}, {"date": "2022-10-24", "close": 9.06, "volume": 7114191.0}, {"date": "2022-10-25", "close": 9.29, "volume": 6394100.0}, {"date": "2022-10-26", "close": 9.37, "volume": 6877256.0}, {"date": "2022-10-27", "close": 9.72, "volume": 9880346.0}, {"date": "2022-10-28", "close": 9.8, "volume": 6056317.0}, {"date": "2022-10-31", "close": 9.58, "volume": 4616033.0}, {"date": "2022-11-01", "close": 9.61, "volume": 5519498.0}, {"date": "2022-11-02", "close": 9.56, "volume": 5576062.0}, {"date": "2022-11-03", "close": 9.41, "volume": 3902213.0}, {"date": "2022-11-04", "close": 9.72, "volume": 5288832.0}, {"date": "2022-11-07", "close": 9.8, "volume": 3743133.0}, {"date": "2022-11-08", "close": 9.89, "volume": 4247592.0}, {"date": "2022-11-09", "close": 9.64, "volume": 5122205.0}, {"date": "2022-11-10", "close": 10.18, "volume": 5359088.0}, {"date": "2022-11-11", "close": 10.62, "volume": 5999940.0}, {"date": "2022-11-14", "close": 10.47, "volume": 3094350.0}, {"date": "2022-11-15", "close": 10.55, "volume": 10875290.0}, {"date": "2022-11-16", "close": 10.53, "volume": 3639644.0}, {"date": "2022-11-17", "close": 10.52, "volume": 3362878.0}, {"date": "2022-11-18", "close": 10.5, "volume": 5170541.0}, {"date": "2022-11-21", "close": 10.44, "volume": 3373099.0}, {"date": "2022-11-22", "close": 10.48, "volume": 2543615.0}, {"date": "2022-11-23", "close": 10.65, "volume": 3220711.0}, {"date": "2022-11-25", "close": 10.81, "volume": 2334955.0}, {"date": "2022-11-28", "close": 10.54, "volume": 2890167.0}, {"date": "2022-11-29", "close": 10.58, "volume": 2516911.0}, {"date": "2022-11-30", "close": 10.63, "volume": 5195299.0}, {"date": "2022-12-01", "close": 10.42, "volume": 3474063.0}, {"date": "2022-12-02", "close": 10.55, "volume": 3392724.0}, {"date": "2022-12-05", "close": 10.6, "volume": 3983987.0}, {"date": "2022-12-06", "close": 10.46, "volume": 3785737.0}, {"date": "2022-12-07", "close": 10.44, "volume": 3690916.0}, {"date": "2022-12-08", "close": 10.57, "volume": 2932878.0}, {"date": "2022-12-09", "close": 10.66, "volume": 3131497.0}, {"date": "2022-12-12", "close": 10.61, "volume": 2645757.0}, {"date": "2022-12-13", "close": 10.91, "volume": 4413479.0}, {"date": "2022-12-14", "close": 10.67, "volume": 4419565.0}, {"date": "2022-12-15", "close": 10.27, "volume": 4506003.0}, {"date": "2022-12-16", "close": 10.49, "volume": 5812725.0}, {"date": "2022-12-19", "close": 10.52, "volume": 2545889.0}, {"date": "2022-12-20", "close": 11.17, "volume": 7077212.0}, {"date": "2022-12-21", "close": 11.34, "volume": 3406191.0}, {"date": "2022-12-22", "close": 11.27, "volume": 3729967.0}, {"date": "2022-12-23", "close": 11.38, "volume": 2803747.0}, {"date": "2022-12-27", "close": 11.4, "volume": 2297991.0}, {"date": "2022-12-28", "close": 11.24, "volume": 2501500.0}, {"date": "2022-12-29", "close": 11.43, "volume": 2318639.0}, {"date": "2022-12-30", "close": 11.52, "volume": 3856789.0}, {"date": "2023-01-03", "close": 11.71, "volume": 4901899.0}, {"date": "2023-01-04", "close": 12.48, "volume": 8714519.0}, {"date": "2023-01-05", "close": 12.14, "volume": 4718340.0}, {"date": "2023-01-06", "close": 12.44, "volume": 3279896.0}, {"date": "2023-01-09", "close": 12.44, "volume": 5638741.0}, {"date": "2023-01-10", "close": 12.63, "volume": 7224951.0}, {"date": "2023-01-11", "close": 12.67, "volume": 2425790.0}, {"date": "2023-01-12", "close": 12.82, "volume": 3449908.0}, {"date": "2023-01-13", "close": 12.73, "volume": 3007382.0}, {"date": "2023-01-17", "close": 12.91, "volume": 2976712.0}, {"date": "2023-01-18", "close": 12.85, "volume": 3267338.0}, {"date": "2023-01-19", "close": 12.8, "volume": 3629883.0}, {"date": "2023-01-20", "close": 13.04, "volume": 2823714.0}, {"date": "2023-01-23", "close": 12.99, "volume": 3691281.0}, {"date": "2023-01-24", "close": 13.03, "volume": 2475646.0}, {"date": "2023-01-25", "close": 13.07, "volume": 2761400.0}, {"date": "2023-01-26", "close": 13.31, "volume": 3540544.0}, {"date": "2023-01-27", "close": 13.43, "volume": 2629309.0}, {"date": "2023-01-30", "close": 13.29, "volume": 2470037.0}, {"date": "2023-01-31", "close": 13.38, "volume": 2520021.0}, {"date": "2023-02-01", "close": 13.49, "volume": 4228332.0}, {"date": "2023-02-02", "close": 12.58, "volume": 9039255.0}, {"date": "2023-02-03", "close": 12.43, "volume": 4644318.0}, {"date": "2023-02-06", "close": 12.22, "volume": 3742459.0}, {"date": "2023-02-07", "close": 12.48, "volume": 3712340.0}, {"date": "2023-02-08", "close": 12.55, "volume": 2773923.0}, {"date": "2023-02-09", "close": 12.49, "volume": 2886850.0}, {"date": "2023-02-10", "close": 12.11, "volume": 4345771.0}, {"date": "2023-02-13", "close": 12.27, "volume": 2155903.0}, {"date": "2023-02-14", "close": 12.4, "volume": 5066936.0}, {"date": "2023-02-15", "close": 12.28, "volume": 1849183.0}, {"date": "2023-02-16", "close": 12.57, "volume": 3197135.0}, {"date": "2023-02-17", "close": 12.72, "volume": 3251066.0}, {"date": "2023-02-21", "close": 12.28, "volume": 3223203.0}, {"date": "2023-02-22", "close": 12.18, "volume": 2211006.0}, {"date": "2023-02-23", "close": 12.16, "volume": 2274514.0}, {"date": "2023-02-24", "close": 11.97, "volume": 2870538.0}, {"date": "2023-02-27", "close": 12.25, "volume": 2197524.0}, {"date": "2023-02-28", "close": 12.46, "volume": 2556723.0}, {"date": "2023-03-01", "close": 12.42, "volume": 3129813.0}, {"date": "2023-03-02", "close": 12.2, "volume": 2427164.0}, {"date": "2023-03-03", "close": 12.48, "volume": 2506319.0}, {"date": "2023-03-06", "close": 12.52, "volume": 1647165.0}, {"date": "2023-03-07", "close": 12.13, "volume": 3566146.0}, {"date": "2023-03-08", "close": 12.3, "volume": 2114015.0}, {"date": "2023-03-09", "close": 11.91, "volume": 3920247.0}, {"date": "2023-03-10", "close": 11.12, "volume": 13494730.0}, {"date": "2023-03-13", "close": 10.87, "volume": 7881946.0}, {"date": "2023-03-14", "close": 11.26, "volume": 5447658.0}, {"date": "2023-03-15", "close": 10.5, "volume": 13714150.0}, {"date": "2023-03-16", "close": 10.32, "volume": 10225230.0}, {"date": "2023-03-17", "close": 9.89, "volume": 6843703.0}, {"date": "2023-03-20", "close": 9.91, "volume": 10486280.0}, {"date": "2023-03-21", "close": 10.59, "volume": 6433177.0}, {"date": "2023-03-22", "close": 10.28, "volume": 4743170.0}, {"date": "2023-03-23", "close": 9.65, "volume": 19565210.0}, {"date": "2023-03-24", "close": 9.35, "volume": 36889390.0}, {"date": "2023-03-27", "close": 9.79, "volume": 10415860.0}, {"date": "2023-03-28", "close": 9.65, "volume": 5027557.0}, {"date": "2023-03-29", "close": 9.94, "volume": 3688538.0}, {"date": "2023-03-30", "close": 10.04, "volume": 4617682.0}, {"date": "2023-03-31", "close": 10.21, "volume": 3479976.0}, {"date": "2023-04-03", "close": 10.38, "volume": 5708837.0}, {"date": "2023-04-04", "close": 10.3, "volume": 4149943.0}, {"date": "2023-04-05", "close": 10.2, "volume": 2943606.0}, {"date": "2023-04-06", "close": 10.39, "volume": 4171198.0}, {"date": "2023-04-10", "close": 10.32, "volume": 2025031.0}, {"date": "2023-04-11", "close": 10.5, "volume": 3408448.0}, {"date": "2023-04-12", "close": 10.54, "volume": 1693236.0}, {"date": "2023-04-13", "close": 10.58, "volume": 1903897.0}, {"date": "2023-04-14", "close": 10.95, "volume": 3780568.0}, {"date": "2023-04-17", "close": 10.79, "volume": 4373786.0}, {"date": "2023-04-18", "close": 10.9, "volume": 2447680.0}, {"date": "2023-04-19", "close": 11.04, "volume": 2876307.0}, {"date": "2023-04-20", "close": 10.9, "volume": 2785138.0}, {"date": "2023-04-21", "close": 10.88, "volume": 2428473.0}, {"date": "2023-04-24", "close": 10.99, "volume": 1906450.0}, {"date": "2023-04-25", "close": 10.28, "volume": 4047082.0}, {"date": "2023-04-26", "close": 10.64, "volume": 5018074.0}, {"date": "2023-04-27", "close": 10.91, "volume": 4234819.0}, {"date": "2023-04-28", "close": 11.01, "volume": 4189360.0}, {"date": "2023-05-01", "close": 10.8, "volume": 2029636.0}, {"date": "2023-05-02", "close": 10.71, "volume": 5524306.0}, {"date": "2023-05-03", "close": 10.47, "volume": 4476926.0}, {"date": "2023-05-04", "close": 10.28, "volume": 8002529.0}, {"date": "2023-05-05", "close": 10.67, "volume": 3816228.0}, {"date": "2023-05-08", "close": 10.65, "volume": 2412409.0}, {"date": "2023-05-09", "close": 10.63, "volume": 1265944.0}, {"date": "2023-05-10", "close": 10.64, "volume": 2042493.0}, {"date": "2023-05-11", "close": 10.51, "volume": 1759033.0}, {"date": "2023-05-12", "close": 10.46, "volume": 2084364.0}, {"date": "2023-05-15", "close": 10.63, "volume": 1753480.0}, {"date": "2023-05-16", "close": 10.4, "volume": 2421143.0}, {"date": "2023-05-17", "close": 10.6, "volume": 3413697.0}, {"date": "2023-05-18", "close": 10.58, "volume": 2189452.0}, {"date": "2023-05-19", "close": 10.6, "volume": 1978920.0}, {"date": "2023-05-22", "close": 10.68, "volume": 1442358.0}, {"date": "2023-05-23", "close": 10.6, "volume": 1670196.0}, {"date": "2023-05-24", "close": 10.44, "volume": 1984534.0}, {"date": "2023-05-25", "close": 10.45, "volume": 1947085.0}, {"date": "2023-05-26", "close": 10.47, "volume": 3137020.0}, {"date": "2023-05-30", "close": 10.44, "volume": 2281716.0}, {"date": "2023-05-31", "close": 10.13, "volume": 2598907.0}, {"date": "2023-06-01", "close": 10.32, "volume": 2490645.0}, {"date": "2023-06-02", "close": 10.6, "volume": 2275214.0}, {"date": "2023-06-05", "close": 10.39, "volume": 1296025.0}, {"date": "2023-06-06", "close": 10.57, "volume": 4171182.0}, {"date": "2023-06-07", "close": 10.55, "volume": 2697760.0}, {"date": "2023-06-08", "close": 10.68, "volume": 2155392.0}, {"date": "2023-06-09", "close": 10.61, "volume": 1255792.0}, {"date": "2023-06-12", "close": 10.65, "volume": 1692243.0}, {"date": "2023-06-13", "close": 10.63, "volume": 1840611.0}, {"date": "2023-06-14", "close": 10.7, "volume": 2923664.0}, {"date": "2023-06-15", "close": 10.61, "volume": 3002351.0}, {"date": "2023-06-16", "close": 10.42, "volume": 3685226.0}, {"date": "2023-06-20", "close": 10.2, "volume": 1822039.0}, {"date": "2023-06-21", "close": 10.3, "volume": 1633763.0}, {"date": "2023-06-22", "close": 10.19, "volume": 2491049.0}, {"date": "2023-06-23", "close": 9.95, "volume": 4171513.0}, {"date": "2023-06-26", "close": 10.0, "volume": 2009900.0}, {"date": "2023-06-27", "close": 10.26, "volume": 2573117.0}, {"date": "2023-06-28", "close": 10.24, "volume": 1533171.0}, {"date": "2023-06-29", "close": 10.37, "volume": 1459832.0}, {"date": "2023-06-30", "close": 10.53, "volume": 2626130.0}, {"date": "2023-07-03", "close": 10.68, "volume": 2230938.0}, {"date": "2023-07-05", "close": 10.24, "volume": 2771904.0}, {"date": "2023-07-06", "close": 9.94, "volume": 4684784.0}, {"date": "2023-07-07", "close": 10.22, "volume": 2647920.0}, {"date": "2023-07-10", "close": 10.31, "volume": 2808229.0}, {"date": "2023-07-11", "close": 10.43, "volume": 2667222.0}, {"date": "2023-07-12", "close": 10.49, "volume": 2220027.0}, {"date": "2023-07-13", "close": 10.8, "volume": 2377805.0}, {"date": "2023-07-14", "close": 10.75, "volume": 3422905.0}, {"date": "2023-07-17", "close": 11.03, "volume": 4105661.0}, {"date": "2023-07-18", "close": 11.07, "volume": 2937516.0}, {"date": "2023-07-19", "close": 11.25, "volume": 2604976.0}, {"date": "2023-07-20", "close": 11.28, "volume": 2139979.0}, {"date": "2023-07-21", "close": 11.32, "volume": 2007228.0}, {"date": "2023-07-24", "close": 11.35, "volume": 1776552.0}, {"date": "2023-07-25", "close": 11.61, "volume": 7210509.0}, {"date": "2023-07-26", "close": 11.66, "volume": 4243549.0}, {"date": "2023-07-27", "close": 11.06, "volume": 4945393.0}, {"date": "2023-07-28", "close": 11.11, "volume": 2501288.0}, {"date": "2023-07-31", "close": 11.13, "volume": 1137980.0}, {"date": "2023-08-01", "close": 11.0, "volume": 1799808.0}, {"date": "2023-08-02", "close": 10.73, "volume": 2094321.0}, {"date": "2023-08-03", "close": 10.96, "volume": 1488539.0}, {"date": "2023-08-04", "close": 11.02, "volume": 1573668.0}, {"date": "2023-08-07", "close": 11.1, "volume": 1063416.0}, {"date": "2023-08-08", "close": 10.75, "volume": 2680174.0}, {"date": "2023-08-09", "close": 10.82, "volume": 1778139.0}, {"date": "2023-08-10", "close": 10.96, "volume": 1871670.0}, {"date": "2023-08-11", "close": 10.95, "volume": 2038911.0}, {"date": "2023-08-14", "close": 10.9, "volume": 1684185.0}, {"date": "2023-08-15", "close": 10.78, "volume": 1924452.0}, {"date": "2023-08-16", "close": 10.69, "volume": 1544521.0}, {"date": "2023-08-17", "close": 10.72, "volume": 1814829.0}, {"date": "2023-08-18", "close": 10.72, "volume": 1514226.0}, {"date": "2023-08-21", "close": 10.73, "volume": 1002003.0}, {"date": "2023-08-22", "close": 10.61, "volume": 1284179.0}, {"date": "2023-08-23", "close": 10.71, "volume": 1021385.0}, {"date": "2023-08-24", "close": 10.71, "volume": 1405400.0}, {"date": "2023-08-25", "close": 10.72, "volume": 1615272.0}, {"date": "2023-08-28", "close": 10.96, "volume": 2182934.0}, {"date": "2023-08-29", "close": 11.17, "volume": 1694157.0}, {"date": "2023-08-30", "close": 11.15, "volume": 1148953.0}, {"date": "2023-08-31", "close": 10.89, "volume": 1857200.0}, {"date": "2023-09-01", "close": 10.89, "volume": 2048259.0}, {"date": "2023-09-05", "close": 10.4, "volume": 2432373.0}, {"date": "2023-09-06", "close": 10.27, "volume": 1824462.0}, {"date": "2023-09-07", "close": 10.22, "volume": 2244850.0}, {"date": "2023-09-08", "close": 10.33, "volume": 1446989.0}, {"date": "2023-09-11", "close": 10.56, "volume": 1493621.0}, {"date": "2023-09-12", "close": 10.57, "volume": 1355595.0}, {"date": "2023-09-13", "close": 10.84, "volume": 2701406.0}, {"date": "2023-09-14", "close": 11.01, "volume": 1735669.0}, {"date": "2023-09-15", "close": 10.93, "volume": 1743632.0}, {"date": "2023-09-18", "close": 10.73, "volume": 2441361.0}, {"date": "2023-09-19", "close": 10.73, "volume": 1209546.0}, {"date": "2023-09-20", "close": 10.7, "volume": 1429010.0}, {"date": "2023-09-21", "close": 10.71, "volume": 2438291.0}, {"date": "2023-09-22", "close": 10.72, "volume": 2012106.0}, {"date": "2023-09-25", "close": 10.69, "volume": 1712558.0}, {"date": "2023-09-26", "close": 10.6, "volume": 2479565.0}, {"date": "2023-09-27", "close": 10.9, "volume": 3673754.0}, {"date": "2023-09-28", "close": 10.94, "volume": 3379335.0}, {"date": "2023-09-29", "close": 10.99, "volume": 1861631.0}, {"date": "2023-10-02", "close": 10.61, "volume": 3418715.0}, {"date": "2023-10-03", "close": 10.37, "volume": 4178033.0}, {"date": "2023-10-04", "close": 10.49, "volume": 2047561.0}, {"date": "2023-10-05", "close": 10.54, "volume": 2333912.0}, {"date": "2023-10-06", "close": 10.7, "volume": 2908426.0}, {"date": "2023-10-09", "close": 10.55, "volume": 1599612.0}, {"date": "2023-10-10", "close": 10.78, "volume": 2041756.0}, {"date": "2023-10-11", "close": 10.82, "volume": 2704713.0}, {"date": "2023-10-12", "close": 10.6, "volume": 1752856.0}, {"date": "2023-10-13", "close": 10.42, "volume": 3236247.0}, {"date": "2023-10-16", "close": 10.7, "volume": 2445760.0}, {"date": "2023-10-17", "close": 10.65, "volume": 2126868.0}, {"date": "2023-10-18", "close": 10.33, "volume": 3357003.0}, {"date": "2023-10-19", "close": 10.23, "volume": 3197288.0}, {"date": "2023-10-20", "close": 10.11, "volume": 2509247.0}, {"date": "2023-10-23", "close": 10.15, "volume": 3143861.0}, {"date": "2023-10-24", "close": 10.06, "volume": 3327792.0}, {"date": "2023-10-25", "close": 10.8, "volume": 8092889.0}, {"date": "2023-10-26", "close": 10.93, "volume": 4752127.0}, {"date": "2023-10-27", "close": 10.93, "volume": 3493627.0}, {"date": "2023-10-30", "close": 11.09, "volume": 3269126.0}, {"date": "2023-10-31", "close": 11.01, "volume": 2890097.0}, {"date": "2023-11-01", "close": 11.06, "volume": 4567732.0}, {"date": "2023-11-02", "close": 11.34, "volume": 4353338.0}, {"date": "2023-11-03", "close": 11.48, "volume": 4029518.0}, {"date": "2023-11-06", "close": 11.39, "volume": 1757620.0}, {"date": "2023-11-07", "close": 11.25, "volume": 1750712.0}, {"date": "2023-11-08", "close": 11.28, "volume": 1818686.0}, {"date": "2023-11-09", "close": 11.18, "volume": 2218295.0}, {"date": "2023-11-10", "close": 11.29, "volume": 2169650.0}, {"date": "2023-11-13", "close": 11.34, "volume": 2139339.0}, {"date": "2023-11-14", "close": 11.63, "volume": 2260510.0}, {"date": "2023-11-15", "close": 11.84, "volume": 1977854.0}, {"date": "2023-11-16", "close": 11.85, "volume": 2060855.0}, {"date": "2023-11-17", "close": 12.2, "volume": 2675778.0}, {"date": "2023-11-20", "close": 12.34, "volume": 1580164.0}, {"date": "2023-11-21", "close": 12.19, "volume": 1435386.0}, {"date": "2023-11-22", "close": 12.09, "volume": 1103582.0}, {"date": "2023-11-24", "close": 12.15, "volume": 917828.0}, {"date": "2023-11-27", "close": 12.09, "volume": 1492916.0}, {"date": "2023-11-28", "close": 12.16, "volume": 1480960.0}, {"date": "2023-11-29", "close": 12.37, "volume": 2421767.0}, {"date": "2023-11-30", "close": 12.45, "volume": 3163340.0}, {"date": "2023-12-01", "close": 12.59, "volume": 2234700.0}, {"date": "2023-12-04", "close": 12.49, "volume": 2355177.0}, {"date": "2023-12-05", "close": 12.46, "volume": 2710788.0}, {"date": "2023-12-06", "close": 12.45, "volume": 2566573.0}, {"date": "2023-12-07", "close": 12.53, "volume": 2565820.0}, {"date": "2023-12-08", "close": 12.77, "volume": 2664356.0}, {"date": "2023-12-11", "close": 12.81, "volume": 2230976.0}, {"date": "2023-12-12", "close": 12.88, "volume": 1985976.0}, {"date": "2023-12-13", "close": 12.99, "volume": 3191113.0}, {"date": "2023-12-14", "close": 13.13, "volume": 4240854.0}, {"date": "2023-12-15", "close": 13.14, "volume": 2602405.0}, {"date": "2023-12-18", "close": 13.07, "volume": 1924061.0}, {"date": "2023-12-19", "close": 13.25, "volume": 1829206.0}, {"date": "2023-12-20", "close": 13.3, "volume": 3001610.0}, {"date": "2023-12-21", "close": 13.52, "volume": 4336124.0}, {"date": "2023-12-22", "close": 13.66, "volume": 2388408.0}, {"date": "2023-12-26", "close": 13.73, "volume": 1475635.0}, {"date": "2023-12-27", "close": 13.77, "volume": 1707865.0}, {"date": "2023-12-28", "close": 13.62, "volume": 1443342.0}, {"date": "2023-12-29", "close": 13.55, "volume": 1187854.0}, {"date": "2024-01-02", "close": 13.61, "volume": 2093623.0}, {"date": "2024-01-03", "close": 13.34, "volume": 2716885.0}, {"date": "2024-01-04", "close": 13.62, "volume": 2475383.0}, {"date": "2024-01-05", "close": 13.73, "volume": 2588742.0}, {"date": "2024-01-08", "close": 14.01, "volume": 2714841.0}, {"date": "2024-01-09", "close": 13.81, "volume": 2595997.0}, {"date": "2024-01-10", "close": 13.97, "volume": 2673626.0}, {"date": "2024-01-11", "close": 13.43, "volume": 5607846.0}, {"date": "2024-01-12", "close": 13.09, "volume": 5847688.0}, {"date": "2024-01-16", "close": 12.83, "volume": 3335089.0}, {"date": "2024-01-17", "close": 12.8, "volume": 2610565.0}, {"date": "2024-01-18", "close": 13.01, "volume": 2260452.0}, {"date": "2024-01-19", "close": 13.01, "volume": 2654571.0}, {"date": "2024-01-22", "close": 12.96, "volume": 2008000.0}, {"date": "2024-01-23", "close": 13.05, "volume": 1803252.0}, {"date": "2024-01-24", "close": 13.2, "volume": 2080994.0}, {"date": "2024-01-25", "close": 13.13, "volume": 2167183.0}, {"date": "2024-01-26", "close": 13.11, "volume": 1577906.0}, {"date": "2024-01-29", "close": 12.98, "volume": 1969444.0}, {"date": "2024-01-30", "close": 13.12, "volume": 2072506.0}, {"date": "2024-01-31", "close": 12.85, "volume": 4867572.0}, {"date": "2024-02-01", "close": 13.6, "volume": 7655485.0}, {"date": "2024-02-02", "close": 13.83, "volume": 5325925.0}, {"date": "2024-02-05", "close": 13.48, "volume": 3737664.0}, {"date": "2024-02-06", "close": 13.19, "volume": 3650335.0}, {"date": "2024-02-07", "close": 12.58, "volume": 8548925.0}, {"date": "2024-02-08", "close": 12.58, "volume": 3443099.0}, {"date": "2024-02-09", "close": 12.54, "volume": 2829964.0}, {"date": "2024-02-12", "close": 12.85, "volume": 3698655.0}, {"date": "2024-02-13", "close": 12.66, "volume": 2906004.0}, {"date": "2024-02-14", "close": 12.83, "volume": 3001788.0}, {"date": "2024-02-15", "close": 12.98, "volume": 2661695.0}, {"date": "2024-02-16", "close": 12.87, "volume": 1752243.0}, {"date": "2024-02-20", "close": 12.97, "volume": 2428980.0}, {"date": "2024-02-21", "close": 12.97, "volume": 2114692.0}, {"date": "2024-02-22", "close": 13.22, "volume": 2866012.0}, {"date": "2024-02-23", "close": 13.38, "volume": 2620859.0}, {"date": "2024-02-26", "close": 13.27, "volume": 2279966.0}, {"date": "2024-02-27", "close": 13.45, "volume": 2506217.0}, {"date": "2024-02-28", "close": 13.38, "volume": 1949941.0}, {"date": "2024-02-29", "close": 13.43, "volume": 2335305.0}, {"date": "2024-03-01", "close": 13.59, "volume": 3280380.0}, {"date": "2024-03-04", "close": 13.59, "volume": 2413806.0}, {"date": "2024-03-05", "close": 13.67, "volume": 2685415.0}, {"date": "2024-03-06", "close": 13.68, "volume": 2690725.0}, {"date": "2024-03-07", "close": 13.94, "volume": 2583302.0}, {"date": "2024-03-08", "close": 13.97, "volume": 3408419.0}, {"date": "2024-03-11", "close": 14.29, "volume": 3562793.0}, {"date": "2024-03-12", "close": 14.88, "volume": 6143274.0}, {"date": "2024-03-13", "close": 14.85, "volume": 3689324.0}, {"date": "2024-03-14", "close": 14.69, "volume": 3580328.0}, {"date": "2024-03-15", "close": 14.82, "volume": 5891774.0}, {"date": "2024-03-18", "close": 14.63, "volume": 5011217.0}, {"date": "2024-03-19", "close": 14.89, "volume": 3586537.0}, {"date": "2024-03-20", "close": 14.99, "volume": 3590210.0}, {"date": "2024-03-21", "close": 15.22, "volume": 5183356.0}, {"date": "2024-03-22", "close": 15.3, "volume": 3246925.0}, {"date": "2024-03-25", "close": 15.27, "volume": 2483951.0}, {"date": "2024-03-26", "close": 15.36, "volume": 2425243.0}, {"date": "2024-03-27", "close": 15.96, "volume": 4392423.0}, {"date": "2024-03-28", "close": 15.77, "volume": 4021155.0}, {"date": "2024-04-01", "close": 15.71, "volume": 3387199.0}, {"date": "2024-04-02", "close": 15.69, "volume": 3585664.0}, {"date": "2024-04-03", "close": 16.15, "volume": 2761775.0}, {"date": "2024-04-04", "close": 15.95, "volume": 3263593.0}, {"date": "2024-04-05", "close": 15.94, "volume": 2459709.0}, {"date": "2024-04-08", "close": 16.16, "volume": 2237633.0}, {"date": "2024-04-09", "close": 15.9, "volume": 2152326.0}, {"date": "2024-04-10", "close": 15.99, "volume": 4822600.0}, {"date": "2024-04-11", "close": 15.73, "volume": 4076480.0}, {"date": "2024-04-12", "close": 15.65, "volume": 3642109.0}, {"date": "2024-04-15", "close": 15.51, "volume": 3196846.0}, {"date": "2024-04-16", "close": 15.37, "volume": 3454618.0}, {"date": "2024-04-17", "close": 15.67, "volume": 8767499.0}, {"date": "2024-04-18", "close": 15.8, "volume": 7554653.0}, {"date": "2024-04-19", "close": 15.91, "volume": 4599647.0}, {"date": "2024-04-22", "close": 16.24, "volume": 2203762.0}, {"date": "2024-04-23", "close": 16.5, "volume": 3042809.0}, {"date": "2024-04-24", "close": 16.48, "volume": 3032618.0}, {"date": "2024-04-25", "close": 17.92, "volume": 6901827.0}, {"date": "2024-04-26", "close": 17.77, "volume": 4159247.0}, {"date": "2024-04-29", "close": 16.24, "volume": 6114323.0}, {"date": "2024-04-30", "close": 16.05, "volume": 1611203.0}, {"date": "2024-05-01", "close": 16.17, "volume": 2151613.0}, {"date": "2024-05-02", "close": 16.19, "volume": 1717072.0}, {"date": "2024-05-03", "close": 16.47, "volume": 1853987.0}, {"date": "2024-05-06", "close": 16.9, "volume": 2093066.0}, {"date": "2024-05-07", "close": 17.29, "volume": 2483101.0}, {"date": "2024-05-08", "close": 17.26, "volume": 1553161.0}, {"date": "2024-05-09", "close": 17.18, "volume": 1329195.0}, {"date": "2024-05-10", "close": 17.14, "volume": 2351524.0}, {"date": "2024-05-13", "close": 17.04, "volume": 1450854.0}, {"date": "2024-05-14", "close": 17.45, "volume": 1514214.0}, {"date": "2024-05-15", "close": 17.53, "volume": 2247505.0}, {"date": "2024-05-16", "close": 17.17, "volume": 2205061.0}, {"date": "2024-05-17", "close": 17.08, "volume": 1417352.0}, {"date": "2024-05-20", "close": 16.95, "volume": 1400139.0}, {"date": "2024-05-21", "close": 16.88, "volume": 1693468.0}, {"date": "2024-05-22", "close": 16.73, "volume": 1172740.0}, {"date": "2024-05-23", "close": 16.7, "volume": 1327549.0}, {"date": "2024-05-24", "close": 17.05, "volume": 1354068.0}, {"date": "2024-05-28", "close": 17.0, "volume": 1308643.0}, {"date": "2024-05-29", "close": 16.56, "volume": 914210.0}, {"date": "2024-05-30", "close": 16.74, "volume": 1783628.0}, {"date": "2024-05-31", "close": 16.68, "volume": 1840635.0}, {"date": "2024-06-03", "close": 16.85, "volume": 2316402.0}, {"date": "2024-06-04", "close": 16.4, "volume": 1709181.0}, {"date": "2024-06-05", "close": 16.38, "volume": 1125203.0}, {"date": "2024-06-06", "close": 16.58, "volume": 1166290.0}, {"date": "2024-06-07", "close": 16.55, "volume": 979487.0}, {"date": "2024-06-10", "close": 16.43, "volume": 1120603.0}, {"date": "2024-06-11", "close": 15.89, "volume": 1829880.0}, {"date": "2024-06-12", "close": 16.16, "volume": 1393494.0}, {"date": "2024-06-13", "close": 15.7, "volume": 1891591.0}, {"date": "2024-06-14", "close": 15.47, "volume": 1782975.0}, {"date": "2024-06-17", "close": 15.79, "volume": 1432379.0}, {"date": "2024-06-18", "close": 15.79, "volume": 1143071.0}, {"date": "2024-06-20", "close": 15.8, "volume": 1076211.0}, {"date": "2024-06-21", "close": 15.47, "volume": 1265803.0}, {"date": "2024-06-24", "close": 15.9, "volume": 1387599.0}, {"date": "2024-06-25", "close": 15.68, "volume": 794078.0}, {"date": "2024-06-26", "close": 15.71, "volume": 972945.0}, {"date": "2024-06-27", "close": 15.79, "volume": 932768.0}, {"date": "2024-06-28", "close": 15.94, "volume": 1265254.0}, {"date": "2024-07-01", "close": 16.61, "volume": 2201094.0}, {"date": "2024-07-02", "close": 16.41, "volume": 1202945.0}, {"date": "2024-07-03", "close": 17.03, "volume": 1313924.0}, {"date": "2024-07-05", "close": 16.96, "volume": 1304866.0}, {"date": "2024-07-08", "close": 16.73, "volume": 1406800.0}, {"date": "2024-07-09", "close": 16.66, "volume": 1182793.0}, {"date": "2024-07-10", "close": 16.71, "volume": 956739.0}, {"date": "2024-07-11", "close": 16.6, "volume": 1794682.0}, {"date": "2024-07-12", "close": 16.64, "volume": 1044878.0}, {"date": "2024-07-15", "close": 16.57, "volume": 920021.0}, {"date": "2024-07-16", "close": 16.54, "volume": 1262164.0}, {"date": "2024-07-17", "close": 16.64, "volume": 1372400.0}, {"date": "2024-07-18", "close": 16.52, "volume": 1602428.0}, {"date": "2024-07-19", "close": 16.3, "volume": 1242106.0}, {"date": "2024-07-22", "close": 16.93, "volume": 1789359.0}, {"date": "2024-07-23", "close": 17.04, "volume": 1769882.0}, {"date": "2024-07-24", "close": 15.43, "volume": 4504812.0}, {"date": "2024-07-25", "close": 15.62, "volume": 2189662.0}, {"date": "2024-07-26", "close": 15.67, "volume": 1781104.0}, {"date": "2024-07-29", "close": 15.48, "volume": 1260673.0}, {"date": "2024-07-30", "close": 15.79, "volume": 1929855.0}, {"date": "2024-07-31", "close": 15.56, "volume": 1799728.0}, {"date": "2024-08-01", "close": 15.08, "volume": 3898467.0}, {"date": "2024-08-02", "close": 14.38, "volume": 3155970.0}, {"date": "2024-08-05", "close": 14.08, "volume": 3596107.0}, {"date": "2024-08-06", "close": 14.15, "volume": 2548391.0}, {"date": "2024-08-07", "close": 14.08, "volume": 1952907.0}, {"date": "2024-08-08", "close": 14.31, "volume": 1428553.0}, {"date": "2024-08-09", "close": 14.53, "volume": 1212942.0}, {"date": "2024-08-12", "close": 14.49, "volume": 1455169.0}, {"date": "2024-08-13", "close": 14.67, "volume": 1290150.0}, {"date": "2024-08-14", "close": 14.79, "volume": 2243549.0}, {"date": "2024-08-15", "close": 15.15, "volume": 1533859.0}, {"date": "2024-08-16", "close": 15.5, "volume": 1735998.0}, {"date": "2024-08-19", "close": 15.69, "volume": 970056.0}, {"date": "2024-08-20", "close": 15.44, "volume": 1116540.0}, {"date": "2024-08-21", "close": 15.67, "volume": 1997789.0}, {"date": "2024-08-22", "close": 16.2, "volume": 2546386.0}, {"date": "2024-08-23", "close": 16.45, "volume": 1467655.0}, {"date": "2024-08-26", "close": 16.32, "volume": 1501363.0}, {"date": "2024-08-27", "close": 16.48, "volume": 1516804.0}, {"date": "2024-08-28", "close": 16.28, "volume": 1381424.0}, {"date": "2024-08-29", "close": 16.24, "volume": 1538530.0}, {"date": "2024-08-30", "close": 16.4, "volume": 1652470.0}, {"date": "2024-09-03", "close": 15.92, "volume": 2153138.0}, {"date": "2024-09-04", "close": 15.97, "volume": 1602303.0}, {"date": "2024-09-05", "close": 16.61, "volume": 2183837.0}, {"date": "2024-09-06", "close": 16.16, "volume": 1927071.0}, {"date": "2024-09-09", "close": 16.63, "volume": 2026272.0}, {"date": "2024-09-10", "close": 15.86, "volume": 2607643.0}, {"date": "2024-09-11", "close": 15.67, "volume": 3520031.0}, {"date": "2024-09-12", "close": 15.82, "volume": 1856356.0}, {"date": "2024-09-13", "close": 16.21, "volume": 2250594.0}, {"date": "2024-09-16", "close": 16.3, "volume": 1707670.0}, {"date": "2024-09-17", "close": 16.6, "volume": 2802804.0}, {"date": "2024-09-18", "close": 16.62, "volume": 2122076.0}, {"date": "2024-09-19", "close": 17.01, "volume": 1777960.0}, {"date": "2024-09-20", "close": 16.92, "volume": 1428146.0}, {"date": "2024-09-23", "close": 16.9, "volume": 1642481.0}, {"date": "2024-09-24", "close": 17.02, "volume": 1732701.0}, {"date": "2024-09-25", "close": 16.92, "volume": 1454976.0}, {"date": "2024-09-26", "close": 17.36, "volume": 1737919.0}, {"date": "2024-09-27", "close": 17.33, "volume": 1520075.0}, {"date": "2024-09-30", "close": 17.31, "volume": 1079087.0}, {"date": "2024-10-01", "close": 16.95, "volume": 1911513.0}, {"date": "2024-10-02", "close": 16.99, "volume": 1268836.0}, {"date": "2024-10-03", "close": 16.9, "volume": 1041444.0}, {"date": "2024-10-04", "close": 17.42, "volume": 1567810.0}, {"date": "2024-10-07", "close": 17.48, "volume": 1281907.0}, {"date": "2024-10-08", "close": 17.39, "volume": 947091.0}, {"date": "2024-10-09", "close": 17.5, "volume": 1005537.0}, {"date": "2024-10-10", "close": 17.59, "volume": 1310934.0}, {"date": "2024-10-11", "close": 17.77, "volume": 1132491.0}, {"date": "2024-10-14", "close": 17.45, "volume": 4945486.0}, {"date": "2024-10-15", "close": 17.24, "volume": 1886757.0}, {"date": "2024-10-16", "close": 17.53, "volume": 896185.0}, {"date": "2024-10-17", "close": 17.5, "volume": 941116.0}, {"date": "2024-10-18", "close": 17.64, "volume": 1134417.0}, {"date": "2024-10-21", "close": 17.47, "volume": 967481.0}, {"date": "2024-10-22", "close": 17.57, "volume": 1549078.0}, {"date": "2024-10-23", "close": 17.32, "volume": 2097468.0}, {"date": "2024-10-24", "close": 17.12, "volume": 1412079.0}, {"date": "2024-10-25", "close": 16.84, "volume": 1531531.0}, {"date": "2024-10-28", "close": 17.13, "volume": 1445213.0}, {"date": "2024-10-29", "close": 17.0, "volume": 1498265.0}, {"date": "2024-10-30", "close": 16.75, "volume": 1619227.0}, {"date": "2024-10-31", "close": 16.94, "volume": 2081747.0}, {"date": "2024-11-01", "close": 17.05, "volume": 1810617.0}, {"date": "2024-11-04", "close": 17.12, "volume": 1967221.0}, {"date": "2024-11-05", "close": 17.38, "volume": 1101467.0}, {"date": "2024-11-06", "close": 17.31, "volume": 3596191.0}, {"date": "2024-11-07", "close": 17.23, "volume": 2763835.0}, {"date": "2024-11-08", "close": 16.65, "volume": 2247468.0}, {"date": "2024-11-11", "close": 17.19, "volume": 1791181.0}, {"date": "2024-11-12", "close": 16.76, "volume": 1282824.0}, {"date": "2024-11-13", "close": 16.4, "volume": 2938837.0}, {"date": "2024-11-14", "close": 16.73, "volume": 1923992.0}, {"date": "2024-11-15", "close": 16.98, "volume": 1798730.0}, {"date": "2024-11-18", "close": 17.1, "volume": 1222182.0}, {"date": "2024-11-19", "close": 16.79, "volume": 1814896.0}, {"date": "2024-11-20", "close": 16.77, "volume": 1314167.0}, {"date": "2024-11-21", "close": 16.8, "volume": 1715155.0}, {"date": "2024-11-22", "close": 16.2, "volume": 2147337.0}, {"date": "2024-11-25", "close": 16.48, "volume": 1575232.0}, {"date": "2024-11-26", "close": 16.3, "volume": 979956.0}, {"date": "2024-11-27", "close": 16.29, "volume": 649079.0}, {"date": "2024-11-29", "close": 17.01, "volume": 1185030.0}, {"date": "2024-12-02", "close": 17.08, "volume": 1804172.0}, {"date": "2024-12-03", "close": 17.59, "volume": 2055188.0}, {"date": "2024-12-04", "close": 17.47, "volume": 1164925.0}, {"date": "2024-12-05", "close": 17.93, "volume": 1101891.0}, {"date": "2024-12-06", "close": 17.79, "volume": 794680.0}, {"date": "2024-12-09", "close": 17.7, "volume": 785162.0}, {"date": "2024-12-10", "close": 17.84, "volume": 1886496.0}, {"date": "2024-12-11", "close": 17.89, "volume": 1051326.0}, {"date": "2024-12-12", "close": 17.68, "volume": 1215205.0}, {"date": "2024-12-13", "close": 17.89, "volume": 1120891.0}, {"date": "2024-12-16", "close": 17.97, "volume": 1221822.0}, {"date": "2024-12-17", "close": 17.61, "volume": 1107511.0}, {"date": "2024-12-18", "close": 17.18, "volume": 1623344.0}, {"date": "2024-12-19", "close": 17.12, "volume": 921728.0}, {"date": "2024-12-20", "close": 16.93, "volume": 1448260.0}, {"date": "2024-12-23", "close": 17.04, "volume": 907405.0}, {"date": "2024-12-24", "close": 17.18, "volume": 246697.0}, {"date": "2024-12-26", "close": 17.22, "volume": 512734.0}, {"date": "2024-12-27", "close": 17.18, "volume": 743403.0}, {"date": "2024-12-30", "close": 17.12, "volume": 682543.0}, {"date": "2024-12-31", "close": 17.05, "volume": 726531.0}, {"date": "2025-01-02", "close": 17.16, "volume": 1543144.0}, {"date": "2025-01-03", "close": 17.49, "volume": 2172241.0}, {"date": "2025-01-06", "close": 17.5, "volume": 1530027.0}, {"date": "2025-01-07", "close": 17.42, "volume": 1499079.0}, {"date": "2025-01-08", "close": 17.33, "volume": 1515629.0}, {"date": "2025-01-10", "close": 17.48, "volume": 1520405.0}, {"date": "2025-01-13", "close": 17.4, "volume": 1978189.0}, {"date": "2025-01-14", "close": 18.23, "volume": 2330951.0}, {"date": "2025-01-15", "close": 18.77, "volume": 2291029.0}, {"date": "2025-01-16", "close": 18.77, "volume": 1120901.0}, {"date": "2025-01-17", "close": 19.08, "volume": 1048866.0}, {"date": "2025-01-21", "close": 19.62, "volume": 1706768.0}, {"date": "2025-01-22", "close": 19.45, "volume": 1333743.0}, {"date": "2025-01-23", "close": 19.9, "volume": 2449422.0}, {"date": "2025-01-24", "close": 20.0, "volume": 1990118.0}, {"date": "2025-01-27", "close": 20.05, "volume": 1908300.0}, {"date": "2025-01-28", "close": 20.11, "volume": 1543076.0}, {"date": "2025-01-29", "close": 20.11, "volume": 2468017.0}, {"date": "2025-01-30", "close": 19.74, "volume": 3479263.0}, {"date": "2025-01-31", "close": 19.53, "volume": 1618790.0}, {"date": "2025-02-03", "close": 18.83, "volume": 2389264.0}, {"date": "2025-02-04", "close": 18.88, "volume": 1581080.0}, {"date": "2025-02-05", "close": 18.94, "volume": 1996962.0}, {"date": "2025-02-06", "close": 19.41, "volume": 2152377.0}, {"date": "2025-02-07", "close": 19.17, "volume": 1794625.0}, {"date": "2025-02-10", "close": 19.14, "volume": 1317157.0}, {"date": "2025-02-11", "close": 19.65, "volume": 2955481.0}, {"date": "2025-02-12", "close": 20.12, "volume": 2019887.0}, {"date": "2025-02-13", "close": 19.95, "volume": 1959067.0}, {"date": "2025-02-14", "close": 20.2, "volume": 1288021.0}, {"date": "2025-02-18", "close": 20.94, "volume": 2650904.0}, {"date": "2025-02-19", "close": 20.25, "volume": 1883389.0}, {"date": "2025-02-20", "close": 20.39, "volume": 2242924.0}, {"date": "2025-02-21", "close": 20.3, "volume": 1981977.0}, {"date": "2025-02-24", "close": 20.6, "volume": 2036290.0}, {"date": "2025-02-25", "close": 21.39, "volume": 7278002.0}, {"date": "2025-02-26", "close": 21.7, "volume": 6735192.0}, {"date": "2025-02-27", "close": 21.39, "volume": 5578894.0}, {"date": "2025-02-28", "close": 21.49, "volume": 12248920.0}, {"date": "2025-03-03", "close": 21.58, "volume": 4055903.0}, {"date": "2025-03-04", "close": 20.99, "volume": 8728732.0}, {"date": "2025-03-05", "close": 23.88, "volume": 10998590.0}, {"date": "2025-03-06", "close": 24.0, "volume": 7937902.0}, {"date": "2025-03-07", "close": 24.16, "volume": 4385795.0}, {"date": "2025-03-10", "close": 23.22, "volume": 8360866.0}, {"date": "2025-03-11", "close": 23.17, "volume": 6936925.0}, {"date": "2025-03-12", "close": 23.39, "volume": 4649232.0}, {"date": "2025-03-13", "close": 22.98, "volume": 3158843.0}, {"date": "2025-03-14", "close": 24.22, "volume": 4613629.0}, {"date": "2025-03-17", "close": 23.95, "volume": 4609326.0}, {"date": "2025-03-18", "close": 24.93, "volume": 5342541.0}, {"date": "2025-03-19", "close": 24.78, "volume": 3573766.0}, {"date": "2025-03-20", "close": 24.15, "volume": 3450343.0}, {"date": "2025-03-21", "close": 24.23, "volume": 2522766.0}, {"date": "2025-03-24", "close": 24.76, "volume": 2720397.0}, {"date": "2025-03-25", "close": 25.25, "volume": 2676084.0}, {"date": "2025-03-26", "close": 24.69, "volume": 3262940.0}, {"date": "2025-03-27", "close": 24.5, "volume": 3235484.0}, {"date": "2025-03-28", "close": 23.96, "volume": 2502886.0}, {"date": "2025-03-31", "close": 23.83, "volume": 2970022.0}, {"date": "2025-04-01", "close": 24.02, "volume": 2498798.0}, {"date": "2025-04-02", "close": 24.34, "volume": 2362184.0}, {"date": "2025-04-03", "close": 22.88, "volume": 3572525.0}, {"date": "2025-04-04", "close": 20.47, "volume": 7214233.0}, {"date": "2025-04-07", "close": 19.5, "volume": 19945610.0}, {"date": "2025-04-08", "close": 19.85, "volume": 7218640.0}, {"date": "2025-04-09", "close": 22.05, "volume": 7876742.0}, {"date": "2025-04-10", "close": 21.5, "volume": 5658337.0}, {"date": "2025-04-11", "close": 22.42, "volume": 4228953.0}, {"date": "2025-04-14", "close": 23.1, "volume": 3883972.0}, {"date": "2025-04-15", "close": 23.54, "volume": 2773082.0}, {"date": "2025-04-16", "close": 23.34, "volume": 2692945.0}, {"date": "2025-04-17", "close": 23.47, "volume": 2701079.0}, {"date": "2025-04-21", "close": 23.27, "volume": 1774958.0}, {"date": "2025-04-22", "close": 24.33, "volume": 3312367.0}, {"date": "2025-04-23", "close": 24.87, "volume": 3855286.0}, {"date": "2025-04-24", "close": 25.2, "volume": 2674660.0}, {"date": "2025-04-25", "close": 25.69, "volume": 2555143.0}, {"date": "2025-04-28", "close": 25.74, "volume": 2839814.0}, {"date": "2025-04-29", "close": 26.78, "volume": 5351242.0}, {"date": "2025-04-30", "close": 26.21, "volume": 4049505.0}, {"date": "2025-05-01", "close": 26.4, "volume": 2325590.0}, {"date": "2025-05-02", "close": 26.8, "volume": 3231673.0}, {"date": "2025-05-05", "close": 26.99, "volume": 3150739.0}, {"date": "2025-05-06", "close": 26.74, "volume": 2440813.0}, {"date": "2025-05-07", "close": 26.67, "volume": 2297299.0}, {"date": "2025-05-08", "close": 26.71, "volume": 3075655.0}, {"date": "2025-05-09", "close": 27.38, "volume": 1878799.0}, {"date": "2025-05-12", "close": 27.49, "volume": 2952415.0}, {"date": "2025-05-13", "close": 27.51, "volume": 2949725.0}, {"date": "2025-05-14", "close": 27.78, "volume": 2344008.0}, {"date": "2025-05-15", "close": 28.23, "volume": 4237270.0}, {"date": "2025-05-16", "close": 27.87, "volume": 2374075.0}, {"date": "2025-05-19", "close": 28.56, "volume": 5011364.0}, {"date": "2025-05-20", "close": 28.47, "volume": 2123969.0}, {"date": "2025-05-21", "close": 28.45, "volume": 3612385.0}, {"date": "2025-05-22", "close": 28.46, "volume": 4355066.0}, {"date": "2025-05-23", "close": 27.25, "volume": 4170329.0}, {"date": "2025-05-27", "close": 28.01, "volume": 3269045.0}, {"date": "2025-05-28", "close": 27.51, "volume": 2691996.0}, {"date": "2025-05-29", "close": 27.77, "volume": 1878138.0}, {"date": "2025-05-30", "close": 27.78, "volume": 2623455.0}, {"date": "2025-06-02", "close": 27.73, "volume": 1864871.0}, {"date": "2025-06-03", "close": 27.82, "volume": 1924913.0}, {"date": "2025-06-04", "close": 27.31, "volume": 2226715.0}, {"date": "2025-06-05", "close": 28.03, "volume": 3412670.0}, {"date": "2025-06-06", "close": 28.13, "volume": 1542719.0}, {"date": "2025-06-09", "close": 28.14, "volume": 2042840.0}, {"date": "2025-06-10", "close": 27.91, "volume": 2248289.0}, {"date": "2025-06-11", "close": 28.34, "volume": 2117983.0}, {"date": "2025-06-12", "close": 28.22, "volume": 1885259.0}, {"date": "2025-06-13", "close": 27.54, "volume": 2805710.0}, {"date": "2025-06-16", "close": 28.12, "volume": 8185983.0}, {"date": "2025-06-17", "close": 27.43, "volume": 3314888.0}, {"date": "2025-06-18", "close": 27.74, "volume": 2442749.0}, {"date": "2025-06-20", "close": 27.61, "volume": 2452866.0}, {"date": "2025-06-23", "close": 27.8, "volume": 2846403.0}, {"date": "2025-06-24", "close": 29.31, "volume": 3498457.0}, {"date": "2025-06-25", "close": 29.28, "volume": 2645862.0}, {"date": "2025-06-26", "close": 29.95, "volume": 2612921.0}, {"date": "2025-06-27", "close": 30.4, "volume": 2350833.0}, {"date": "2025-06-30", "close": 29.28, "volume": 4334248.0}, {"date": "2025-07-01", "close": 28.71, "volume": 4204570.0}, {"date": "2025-07-02", "close": 29.09, "volume": 2938210.0}, {"date": "2025-07-03", "close": 29.25, "volume": 1829662.0}, {"date": "2025-07-07", "close": 28.91, "volume": 2557281.0}, {"date": "2025-07-08", "close": 29.4, "volume": 2858800.0}, {"date": "2025-07-09", "close": 30.38, "volume": 3355026.0}, {"date": "2025-07-10", "close": 29.99, "volume": 1876429.0}, {"date": "2025-07-11", "close": 29.64, "volume": 2171604.0}, {"date": "2025-07-14", "close": 29.82, "volume": 1338889.0}, {"date": "2025-07-15", "close": 29.43, "volume": 1961230.0}, {"date": "2025-07-16", "close": 30.15, "volume": 2588857.0}, {"date": "2025-07-17", "close": 30.12, "volume": 1918612.0}, {"date": "2025-07-18", "close": 29.93, "volume": 1731117.0}, {"date": "2025-07-21", "close": 30.32, "volume": 2242405.0}, {"date": "2025-07-22", "close": 30.42, "volume": 1762078.0}, {"date": "2025-07-23", "close": 31.28, "volume": 4707917.0}, {"date": "2025-07-24", "close": 33.73, "volume": 6113063.0}, {"date": "2025-07-25", "close": 33.48, "volume": 3090512.0}, {"date": "2025-07-28", "close": 32.56, "volume": 3044885.0}, {"date": "2025-07-29", "close": 33.09, "volume": 2103311.0}, {"date": "2025-07-30", "close": 33.26, "volume": 2854890.0}, {"date": "2025-07-31", "close": 32.98, "volume": 2799870.0}, {"date": "2025-08-01", "close": 32.53, "volume": 3210911.0}, {"date": "2025-08-04", "close": 33.68, "volume": 3259393.0}, {"date": "2025-08-05", "close": 33.78, "volume": 2343442.0}, {"date": "2025-08-06", "close": 34.73, "volume": 2717899.0}, {"date": "2025-08-07", "close": 35.62, "volume": 3771672.0}, {"date": "2025-08-08", "close": 36.26, "volume": 2776246.0}, {"date": "2025-08-11", "close": 36.21, "volume": 1915953.0}, {"date": "2025-08-12", "close": 36.3, "volume": 1936471.0}, {"date": "2025-08-13", "close": 36.17, "volume": 2609531.0}, {"date": "2025-08-14", "close": 36.78, "volume": 2435523.0}, {"date": "2025-08-15", "close": 36.56, "volume": 2464764.0}, {"date": "2025-08-18", "close": 36.59, "volume": 2264144.0}, {"date": "2025-08-19", "close": 36.36, "volume": 2751392.0}, {"date": "2025-08-20", "close": 36.56, "volume": 2792918.0}, {"date": "2025-08-21", "close": 36.67, "volume": 2069981.0}, {"date": "2025-08-22", "close": 37.15, "volume": 2415909.0}, {"date": "2025-08-25", "close": 36.94, "volume": 2056517.0}, {"date": "2025-08-26", "close": 36.82, "volume": 2451282.0}, {"date": "2025-08-27", "close": 35.04, "volume": 4136240.0}, {"date": "2025-08-28", "close": 35.35, "volume": 2405020.0}, {"date": "2025-08-29", "close": 35.13, "volume": 1827768.0}, {"date": "2025-09-02", "close": 34.73, "volume": 3160428.0}, {"date": "2025-09-03", "close": 34.81, "volume": 2303400.0}, {"date": "2025-09-04", "close": 35.32, "volume": 1829177.0}, {"date": "2025-09-05", "close": 35.2, "volume": 3154824.0}, {"date": "2025-09-08", "close": 35.2, "volume": 2624068.0}, {"date": "2025-09-09", "close": 35.7, "volume": 2464441.0}, {"date": "2025-09-10", "close": 36.2, "volume": 2331436.0}, {"date": "2025-09-11", "close": 37.05, "volume": 2210167.0}, {"date": "2025-09-12", "close": 37.16, "volume": 1553893.0}, {"date": "2025-09-15", "close": 37.46, "volume": 2086428.0}, {"date": "2025-09-16", "close": 36.58, "volume": 3517455.0}, {"date": "2025-09-17", "close": 36.47, "volume": 2477922.0}, {"date": "2025-09-18", "close": 35.94, "volume": 2300637.0}, {"date": "2025-09-19", "close": 36.24, "volume": 5107221.0}, {"date": "2025-09-22", "close": 36.43, "volume": 2079250.0}, {"date": "2025-09-23", "close": 36.27, "volume": 2187375.0}, {"date": "2025-09-24", "close": 35.95, "volume": 1926345.0}, {"date": "2025-09-25", "close": 35.22, "volume": 2401833.0}, {"date": "2025-09-26", "close": 35.68, "volume": 1227413.0}, {"date": "2025-09-29", "close": 35.31, "volume": 1711734.0}, {"date": "2025-09-30", "close": 35.41, "volume": 2275725.0}, {"date": "2025-10-01", "close": 35.51, "volume": 2378712.0}, {"date": "2025-10-02", "close": 35.27, "volume": 1524834.0}, {"date": "2025-10-03", "close": 35.64, "volume": 1810613.0}, {"date": "2025-10-06", "close": 34.94, "volume": 1966789.0}, {"date": "2025-10-07", "close": 34.78, "volume": 1874305.0}, {"date": "2025-10-08", "close": 35.33, "volume": 1917441.0}, {"date": "2025-10-09", "close": 35.24, "volume": 1997686.0}, {"date": "2025-10-10", "close": 34.56, "volume": 2030574.0}, {"date": "2025-10-13", "close": 35.3, "volume": 1511580.0}, {"date": "2025-10-14", "close": 35.28, "volume": 1771320.0}, {"date": "2025-10-15", "close": 34.93, "volume": 1683091.0}, {"date": "2025-10-16", "close": 35.1, "volume": 2380402.0}, {"date": "2025-10-17", "close": 33.59, "volume": 3444746.0}, {"date": "2025-10-20", "close": 33.9, "volume": 1456922.0}, {"date": "2025-10-21", "close": 33.18, "volume": 1932863.0}, {"date": "2025-10-22", "close": 33.19, "volume": 1986046.0}, {"date": "2025-10-23", "close": 33.38, "volume": 1499433.0}, {"date": "2025-10-24", "close": 33.62, "volume": 1509374.0}, {"date": "2025-10-27", "close": 33.94, "volume": 1938471.0}, {"date": "2025-10-28", "close": 34.51, "volume": 2622387.0}, {"date": "2025-10-29", "close": 35.94, "volume": 5038253.0}, {"date": "2025-10-30", "close": 35.96, "volume": 2322811.0}, {"date": "2025-10-31", "close": 35.77, "volume": 2359087.0}, {"date": "2025-11-03", "close": 36.17, "volume": 2100510.0}, {"date": "2025-11-04", "close": 35.86, "volume": 2209406.0}, {"date": "2025-11-05", "close": 36.42, "volume": 1792117.0}, {"date": "2025-11-06", "close": 36.2, "volume": 2340170.0}, {"date": "2025-11-07", "close": 36.48, "volume": 2404906.0}, {"date": "2025-11-10", "close": 37.83, "volume": 3108028.0}, {"date": "2025-11-11", "close": 37.73, "volume": 2758628.0}, {"date": "2025-11-12", "close": 38.64, "volume": 2563934.0}, {"date": "2025-11-13", "close": 37.9, "volume": 3591179.0}, {"date": "2025-11-14", "close": 36.93, "volume": 2799615.0}, {"date": "2025-11-17", "close": 35.12, "volume": 3860083.0}, {"date": "2025-11-18", "close": 34.09, "volume": 3595047.0}, {"date": "2025-11-19", "close": 34.6, "volume": 2642359.0}, {"date": "2025-11-20", "close": 33.55, "volume": 2769436.0}, {"date": "2025-11-21", "close": 34.17, "volume": 2969684.0}, {"date": "2025-11-24", "close": 33.91, "volume": 2314112.0}, {"date": "2025-11-25", "close": 34.76, "volume": 1937801.0}, {"date": "2025-11-26", "close": 35.48, "volume": 1893128.0}, {"date": "2025-11-28", "close": 35.57, "volume": 1406523.0}, {"date": "2025-12-01", "close": 35.34, "volume": 2568882.0}, {"date": "2025-12-02", "close": 36.16, "volume": 1824935.0}, {"date": "2025-12-03", "close": 35.98, "volume": 2637428.0}, {"date": "2025-12-04", "close": 36.03, "volume": 1754695.0}, {"date": "2025-12-05", "close": 36.26, "volume": 2524418.0}, {"date": "2025-12-08", "close": 36.63, "volume": 2283074.0}, {"date": "2025-12-09", "close": 37.15, "volume": 2686248.0}, {"date": "2025-12-10", "close": 37.67, "volume": 2397921.0}, {"date": "2025-12-11", "close": 38.55, "volume": 2952198.0}, {"date": "2025-12-12", "close": 37.31, "volume": 2865912.0}, {"date": "2025-12-15", "close": 37.59, "volume": 2295176.0}, {"date": "2025-12-16", "close": 37.46, "volume": 2054326.0}, {"date": "2025-12-17", "close": 37.05, "volume": 2362344.0}, {"date": "2025-12-18", "close": 38.22, "volume": 2898690.0}, {"date": "2025-12-19", "close": 38.62, "volume": 2565983.0}, {"date": "2025-12-22", "close": 38.68, "volume": 2073340.0}, {"date": "2025-12-23", "close": 39.36, "volume": 1947373.0}, {"date": "2025-12-24", "close": 39.52, "volume": 812807.0}, {"date": "2025-12-26", "close": 39.66, "volume": 1005307.0}, {"date": "2025-12-29", "close": 38.62, "volume": 2299480.0}, {"date": "2025-12-30", "close": 38.81, "volume": 1478184.0}, {"date": "2025-12-31", "close": 38.56, "volume": 811112.0}, {"date": "2026-01-02", "close": 39.59, "volume": 1884397.0}, {"date": "2026-01-05", "close": 39.69, "volume": 2686687.0}, {"date": "2026-01-06", "close": 38.94, "volume": 3154576.0}, {"date": "2026-01-07", "close": 38.6, "volume": 2486026.0}, {"date": "2026-01-08", "close": 38.83, "volume": 2139229.0}, {"date": "2026-01-09", "close": 38.35, "volume": 2452031.0}, {"date": "2026-01-12", "close": 39.39, "volume": 2116356.0}, {"date": "2026-01-13", "close": 39.13, "volume": 1968758.0}, {"date": "2026-01-14", "close": 39.19, "volume": 2087541.0}, {"date": "2026-01-15", "close": 38.87, "volume": 3466756.0}, {"date": "2026-01-16", "close": 38.88, "volume": 1991766.0}, {"date": "2026-01-20", "close": 37.49, "volume": 3105909.0}, {"date": "2026-01-21", "close": 37.89, "volume": 3758495.0}, {"date": "2026-01-22", "close": 39.14, "volume": 3290415.0}, {"date": "2026-01-23", "close": 39.08, "volume": 2023659.0}, {"date": "2026-01-26", "close": 39.4, "volume": 2040952.0}, {"date": "2026-01-27", "close": 40.33, "volume": 2997214.0}, {"date": "2026-01-28", "close": 39.54, "volume": 4924378.0}, {"date": "2026-01-29", "close": 39.12, "volume": 4328824.0}, {"date": "2026-01-30", "close": 39.22, "volume": 3724839.0}, {"date": "2026-02-02", "close": 39.6, "volume": 2586749.0}, {"date": "2026-02-03", "close": 39.85, "volume": 3664293.0}, {"date": "2026-02-04", "close": 37.9, "volume": 5254133.0}, {"date": "2026-02-05", "close": 36.13, "volume": 4157160.0}, {"date": "2026-02-06", "close": 37.22, "volume": 2560400.0}, {"date": "2026-02-09", "close": 37.98, "volume": 2478564.0}, {"date": "2026-02-10", "close": 37.61, "volume": 2972954.0}, {"date": "2026-02-11", "close": 37.3, "volume": 2847376.0}, {"date": "2026-02-12", "close": 36.67, "volume": 3624368.0}, {"date": "2026-02-13", "close": 35.28, "volume": 5020401.0}, {"date": "2026-02-17", "close": 35.94, "volume": 3720624.0}, {"date": "2026-02-18", "close": 36.27, "volume": 3810964.0}, {"date": "2026-02-19", "close": 35.8, "volume": 2876120.0}, {"date": "2026-02-20", "close": 36.72, "volume": 3408754.0}, {"date": "2026-02-23", "close": 36.0, "volume": 2888255.0}, {"date": "2026-02-24", "close": 35.55, "volume": 2191259.0}, {"date": "2026-02-25", "close": 36.14, "volume": 2422356.0}, {"date": "2026-02-26", "close": 36.72, "volume": 2267498.0}, {"date": "2026-02-27", "close": 35.42, "volume": 3122692.0}, {"date": "2026-03-02", "close": 34.23, "volume": 4183809.0}, {"date": "2026-03-03", "close": 33.05, "volume": 6655316.0}, {"date": "2026-03-04", "close": 33.36, "volume": 3044437.0}, {"date": "2026-03-05", "close": 32.46, "volume": 3032186.0}, {"date": "2026-03-06", "close": 31.25, "volume": 3893311.0}, {"date": "2026-03-09", "close": 31.6, "volume": 5486626.0}, {"date": "2026-03-10", "close": 31.78, "volume": 4416622.0}, {"date": "2026-03-11", "close": 31.53, "volume": 2959416.0}, {"date": "2026-03-12", "close": 29.44, "volume": 6645014.0}, {"date": "2026-03-13", "close": 28.96, "volume": 3327724.0}, {"date": "2026-03-16", "close": 29.75, "volume": 3642271.0}, {"date": "2026-03-17", "close": 29.97, "volume": 5119765.0}, {"date": "2026-03-18", "close": 29.23, "volume": 5461467.0}, {"date": "2026-03-19", "close": 29.4, "volume": 4296061.0}, {"date": "2026-03-20", "close": 28.47, "volume": 3982533.0}, {"date": "2026-03-23", "close": 29.27, "volume": 5363155.0}, {"date": "2026-03-24", "close": 28.95, "volume": 3592507.0}, {"date": "2026-03-25", "close": 29.73, "volume": 3105093.0}, {"date": "2026-03-26", "close": 28.98, "volume": 2690298.0}, {"date": "2026-03-27", "close": 28.37, "volume": 2787091.0}, {"date": "2026-03-30", "close": 28.39, "volume": 2564174.0}, {"date": "2026-03-31", "close": 29.78, "volume": 3433589.0}, {"date": "2026-04-01", "close": 30.48, "volume": 3211790.0}, {"date": "2026-04-02", "close": 29.77, "volume": 3947118.0}, {"date": "2026-04-06", "close": 30.06, "volume": 1489897.0}, {"date": "2026-04-07", "close": 30.14, "volume": 3246978.0}, {"date": "2026-04-08", "close": 32.16, "volume": 5847611.0}, {"date": "2026-04-09", "close": 32.53, "volume": 2296379.0}, {"date": "2026-04-10", "close": 32.44, "volume": 2210507.0}, {"date": "2026-04-13", "close": 32.75, "volume": 2301284.0}, {"date": "2026-04-14", "close": 33.67, "volume": 2434290.0}, {"date": "2026-04-15", "close": 33.51, "volume": 5264629.0}, {"date": "2026-04-16", "close": 32.81, "volume": 3229547.0}, {"date": "2026-04-17", "close": 33.69, "volume": 6153243.0}, {"date": "2026-04-20", "close": 33.39, "volume": 1906378.0}, {"date": "2026-04-21", "close": 32.57, "volume": 2286084.0}, {"date": "2026-04-22", "close": 32.44, "volume": 1932862.0}, {"date": "2026-04-23", "close": 31.39, "volume": 3523466.0}, {"date": "2026-04-24", "close": 31.81, "volume": 2577606.0}, {"date": "2026-04-27", "close": 31.92, "volume": 1986567.0}, {"date": "2026-04-28", "close": 31.95, "volume": 1912276.0}, {"date": "2026-04-29", "close": 30.67, "volume": 6480478.0}, {"date": "2026-04-30", "close": 31.05, "volume": 5008702.0}, {"date": "2026-05-01", "close": 31.11, "volume": 2087194.0}, {"date": "2026-05-04", "close": 30.22, "volume": 3386032.0}, {"date": "2026-05-05", "close": 30.64, "volume": 2175640.0}, {"date": "2026-05-06", "close": 32.02, "volume": 2872932.0}, {"date": "2026-05-07", "close": 31.48, "volume": 2601495.0}, {"date": "2026-05-08", "close": 32.07, "volume": 2221877.0}, {"date": "2026-05-11", "close": 31.77, "volume": 2319557.0}, {"date": "2026-05-12", "close": 31.77, "volume": 2146089.0}, {"date": "2026-05-13", "close": 31.86, "volume": 1663612.0}, {"date": "2026-05-14", "close": 31.73, "volume": 1756353.0}, {"date": "2026-05-15", "close": 30.9, "volume": 2242309.0}, {"date": "2026-05-18", "close": 31.36, "volume": 3245665.0}, {"date": "2026-05-19", "close": 30.97, "volume": 3743623.0}, {"date": "2026-05-20", "close": 32.87, "volume": 5100069.0}, {"date": "2026-05-21", "close": 32.9, "volume": 3818892.0}, {"date": "2026-05-22", "close": 32.43, "volume": 2051241.0}, {"date": "2026-05-26", "close": 33.49, "volume": 3012777.0}, {"date": "2026-05-27", "close": 33.36, "volume": 3519368.0}, {"date": "2026-05-28", "close": 33.11, "volume": 3079500.0}, {"date": "2026-05-29", "close": 32.3, "volume": 3473164.0}, {"date": "2026-06-01", "close": 32.19, "volume": 3552656.0}, {"date": "2026-06-02", "close": 32.32, "volume": 2089264.0}, {"date": "2026-06-03", "close": 31.26, "volume": 2635999.0}, {"date": "2026-06-04", "close": 32.2, "volume": 2337714.0}, {"date": "2026-06-05", "close": 31.51, "volume": 2781299.0}, {"date": "2026-06-08", "close": 31.35, "volume": 2397610.0}, {"date": "2026-06-09", "close": 31.9, "volume": 4581902.0}, {"date": "2026-06-10", "close": 30.99, "volume": 3617354.0}, {"date": "2026-06-11", "close": 32.21, "volume": 3436270.0}, {"date": "2026-06-12", "close": 33.31, "volume": 3483506.0}, {"date": "2026-06-15", "close": 34.5, "volume": 4070456.0}, {"date": "2026-06-16", "close": 34.88, "volume": 3085294.0}, {"date": "2026-06-17", "close": 35.05, "volume": 4704653.0}, {"date": "2026-06-18", "close": 35.27, "volume": 3246901.0}, {"date": "2026-06-22", "close": 36.09, "volume": 2639533.0}, {"date": "2026-06-23", "close": 35.18, "volume": 2083539.0}, {"date": "2026-06-24", "close": 34.0, "volume": 3225618.0}, {"date": "2026-06-25", "close": 34.38, "volume": 2142667.0}, {"date": "2026-06-26", "close": 33.53, "volume": 1909106.0}, {"date": "2026-06-29", "close": 33.81, "volume": 1986255.0}, {"date": "2026-06-30", "close": 33.76, "volume": 2056424.0}, {"date": "2026-07-01", "close": 33.86, "volume": 1897623.0}, {"date": "2026-07-02", "close": 35.86, "volume": 3499618.0}, {"date": "2026-07-06", "close": 37.04, "volume": 2171116.0}, {"date": "2026-07-07", "close": 36.64, "volume": 2252634.0}, {"date": "2026-07-08", "close": 35.27, "volume": 2049727.0}, {"date": "2026-07-09", "close": 35.4, "volume": 1817678.0}, {"date": "2026-07-10", "close": 35.77, "volume": 1377318.0}, {"date": "2026-07-13", "close": 35.24, "volume": 1531413.0}, {"date": "2026-07-14", "close": 35.64, "volume": 2947204.0}, {"date": "2026-07-15", "close": 36.56, "volume": 1698739.0}, {"date": "2026-07-16", "close": 36.06, "volume": 1925207.0}, {"date": "2026-07-17", "close": 35.2, "volume": 2050293.0}, {"date": "2026-07-20", "close": 34.69, "volume": 1771796.0}, {"date": "2026-07-21", "close": 35.37, "volume": 1441912.0}, {"date": "2026-07-22", "close": 35.59, "volume": 1047282.0}, {"date": "2026-07-23", "close": 34.14, "volume": 2874064.0}, {"date": "2026-07-24", "close": 34.66, "volume": 1645052.0}, {"date": "2026-07-27", "close": 35.5, "volume": 1615313.0}, {"date": "2026-07-28", "close": 35.36, "volume": 2378709.0}, {"date": "2026-07-29", "close": 35.47, "volume": 3248885.0}, {"date": "2026-07-30", "close": 37.03, "volume": 2207299.0}, {"date": "2026-07-31", "close": 36.7, "volume": 1602545.0}, {"date": "2026-08-03", "close": 37.17, "volume": 1812659.0}, {"date": "2026-08-04", "close": 37.47, "volume": 1662218.0}, {"date": "2026-08-05", "close": 38.04, "volume": 1412051.0}, {"date": "2026-08-06", "close": 37.63, "volume": 1834949.0}, {"date": "2026-08-07", "close": 38.06, "volume": 1429798.0}], "refreshing": true}